67,775€
0,18%
Echtzeit-Aktienkurs MorphoSys AG
Bid:
Ask:
Aktienkurse zur MorphoSys AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 67,73 | 67,78 | 67,70 | 67,78 | 0,18% | 5.375,00 |
| 25.04.2024 | 67,65 | 67,80 | 67,65 | 67,65 | 0,00% | 15.505,00 |
| 24.04.2024 | 67,65 | 67,75 | 67,50 | 67,65 | 0,07% | 12.428,00 |
| 23.04.2024 | 67,70 | 67,85 | 67,60 | 67,60 | -0,22% | 12.029,00 |
| 22.04.2024 | 67,70 | 67,80 | 67,60 | 67,75 | 0,30% | 18.721,00 |
| 19.04.2024 | 67,65 | 67,75 | 67,50 | 67,55 | -0,37% | 11.063,00 |
| 18.04.2024 | 67,60 | 67,80 | 67,50 | 67,80 | 0,30% | 20.932,00 |
| 17.04.2024 | 67,60 | 67,80 | 67,60 | 67,60 | 0,15% | 8.291,00 |
| 16.04.2024 | 67,85 | 67,95 | 67,45 | 67,50 | -0,59% | 23.272,00 |
| 15.04.2024 | 67,80 | 68,00 | 67,70 | 67,90 | 0,00% | 49.628,00 |
| 12.04.2024 | 67,45 | 68,00 | 67,45 | 67,90 | 0,67% | 67.048,00 |
| 11.04.2024 | 67,05 | 67,55 | 67,05 | 67,45 | 0,52% | 47.206,00 |
| 10.04.2024 | 67,00 | 67,15 | 66,85 | 67,10 | 0,07% | 9.647,00 |
| 09.04.2024 | 66,90 | 67,10 | 66,90 | 67,05 | 0,30% | 19.516,00 |
| 08.04.2024 | 67,00 | 67,15 | 66,85 | 66,85 | -0,07% | 14.130,00 |
| 05.04.2024 | 66,95 | 67,20 | 66,90 | 66,90 | 0,07% | 13.438,00 |
| 04.04.2024 | 67,10 | 67,20 | 66,80 | 66,85 | -0,07% | 26.480,00 |
| 03.04.2024 | 67,05 | 67,30 | 66,30 | 66,90 | -0,37% | 20.534,00 |
| 02.04.2024 | 67,05 | 67,25 | 66,90 | 67,15 | -0,04% | 28.422,00 |
| 28.03.2024 | 67,06 | 67,24 | 67,06 | 67,18 | 0,06% | 23.498,00 |
| 27.03.2024 | 67,10 | 67,24 | 67,10 | 67,14 | 0,06% | 21.743,00 |
| 26.03.2024 | 66,92 | 67,22 | 66,92 | 67,10 | 0,39% | 25.964,00 |
| 25.03.2024 | 66,74 | 67,20 | 63,20 | 66,84 | -0,09% | 65.364,00 |
| 22.03.2024 | 66,46 | 67,26 | 66,46 | 66,90 | 0,97% | 95.506,00 |
| 21.03.2024 | 66,04 | 66,40 | 66,04 | 66,26 | 0,36% | 18.458,00 |
| 20.03.2024 | 66,34 | 66,58 | 65,92 | 66,02 | -0,57% | 30.052,00 |
| 19.03.2024 | 66,24 | 66,50 | 66,20 | 66,40 | 0,15% | 40.189,00 |
| 18.03.2024 | 65,50 | 66,60 | 65,46 | 66,30 | 1,19% | 41.623,00 |
| 15.03.2024 | 65,50 | 66,26 | 65,34 | 65,52 | 0,52% | 33.179,00 |
| 14.03.2024 | 66,30 | 66,38 | 64,90 | 65,18 | -1,66% | 33.317,00 |
| 13.03.2024 | 66,50 | 66,78 | 66,16 | 66,28 | -0,90% | 23.419,00 |
| 12.03.2024 | 65,60 | 66,88 | 65,44 | 66,88 | 1,98% | 73.535,00 |
| 11.03.2024 | 65,28 | 65,60 | 65,20 | 65,58 | 0,31% | 27.542,00 |
| 08.03.2024 | 65,24 | 65,48 | 65,22 | 65,38 | 0,21% | 35.172,00 |
| 07.03.2024 | 65,16 | 65,34 | 65,16 | 65,24 | 0,03% | 34.322,00 |
| 06.03.2024 | 65,32 | 65,50 | 65,14 | 65,22 | 0,15% | 34.861,00 |
| 05.03.2024 | 65,16 | 65,36 | 65,10 | 65,12 | -0,12% | 30.714,00 |
| 04.03.2024 | 65,02 | 65,52 | 65,02 | 65,20 | 0,12% | 39.141,00 |
| 01.03.2024 | 65,16 | 65,48 | 65,02 | 65,12 | -0,43% | 41.131,00 |
| 29.02.2024 | 64,96 | 65,40 | 64,88 | 65,40 | 0,68% | 38.907,00 |
| 28.02.2024 | 65,14 | 65,30 | 64,78 | 64,96 | -0,25% | 27.558,00 |
| 27.02.2024 | 65,00 | 65,46 | 64,98 | 65,12 | -0,21% | 29.799,00 |
| 26.02.2024 | 65,14 | 65,50 | 64,86 | 65,26 | 0,03% | 48.429,00 |
| 23.02.2024 | 65,14 | 65,62 | 65,00 | 65,24 | -0,09% | 53.031,00 |
| 22.02.2024 | 65,34 | 65,48 | 64,80 | 65,30 | -0,03% | 64.661,00 |
| 21.02.2024 | 65,26 | 65,64 | 65,24 | 65,32 | 0,21% | 27.079,00 |
| 20.02.2024 | 65,26 | 65,60 | 65,18 | 65,18 | -0,12% | 38.971,00 |
| 19.02.2024 | 65,16 | 65,50 | 65,12 | 65,26 | 0,09% | 33.899,00 |
| 16.02.2024 | 65,22 | 65,62 | 65,12 | 65,20 | -0,15% | 45.309,00 |
| 15.02.2024 | 65,02 | 65,96 | 64,76 | 65,30 | 0,31% | 69.297,00 |
| 14.02.2024 | 64,48 | 65,38 | 64,44 | 65,10 | 0,93% | 53.484,00 |
| 13.02.2024 | 64,34 | 64,78 | 64,22 | 64,50 | 0,12% | 39.067,00 |
| 12.02.2024 | 63,66 | 64,66 | 63,66 | 64,42 | 1,04% | 71.320,00 |
| 09.02.2024 | 63,68 | 64,42 | 63,10 | 63,76 | 0,06% | 60.431,00 |
| 08.02.2024 | 63,32 | 64,58 | 63,02 | 63,72 | 0,70% | 80.441,00 |
| 07.02.2024 | 61,96 | 64,50 | 61,60 | 63,28 | 3,20% | 190.341,00 |
| 06.02.2024 | 67,00 | 67,46 | 59,60 | 61,32 | -3,28% | 961.764,00 |
| 05.02.2024 | 41,48 | 65,98 | 39,93 | 63,40 | 53,51% | 1.028.030,00 |
| 02.02.2024 | 41,59 | 44,19 | 40,80 | 41,30 | -0,84% | 201.828,00 |
| 01.02.2024 | 38,56 | 41,96 | 38,56 | 41,65 | 8,46% | 147.994,00 |
| 31.01.2024 | 39,94 | 40,41 | 38,40 | 38,40 | -4,02% | 76.613,00 |
| 30.01.2024 | 39,87 | 41,76 | 38,26 | 40,01 | 0,98% | 169.710,00 |
| 29.01.2024 | 39,31 | 40,80 | 38,45 | 39,62 | -1,66% | 164.136,00 |
| 26.01.2024 | 36,19 | 41,19 | 35,72 | 40,29 | 12,07% | 332.954,00 |
| 25.01.2024 | 34,46 | 37,91 | 34,45 | 35,95 | 3,10% | 140.053,00 |
| 24.01.2024 | 32,87 | 35,28 | 32,53 | 34,87 | 6,51% | 125.161,00 |
| 23.01.2024 | 33,11 | 33,97 | 32,40 | 32,74 | -0,82% | 67.457,00 |
| 22.01.2024 | 33,00 | 33,66 | 31,83 | 33,01 | -0,21% | 101.378,00 |
| 19.01.2024 | 37,74 | 38,38 | 31,51 | 33,08 | -11,62% | 372.502,00 |
| 18.01.2024 | 40,01 | 42,28 | 36,90 | 37,43 | -6,43% | 205.331,00 |
| 17.01.2024 | 38,91 | 41,79 | 36,36 | 40,00 | 3,09% | 292.424,00 |
| 16.01.2024 | 32,73 | 39,28 | 32,21 | 38,80 | 17,40% | 530.852,00 |
| 15.01.2024 | 30,90 | 33,80 | 30,07 | 33,05 | 6,96% | 94.378,00 |
| 12.01.2024 | 31,38 | 31,90 | 29,50 | 30,90 | -0,93% | 110.206,00 |
| 11.01.2024 | 34,51 | 34,98 | 30,71 | 31,19 | -9,28% | 150.262,00 |
| 10.01.2024 | 34,51 | 35,51 | 33,36 | 34,38 | -0,64% | 114.612,00 |
| 09.01.2024 | 36,37 | 36,79 | 33,28 | 34,60 | -5,23% | 183.134,00 |
| 08.01.2024 | 34,99 | 36,74 | 34,76 | 36,51 | 4,31% | 85.900,00 |
| 05.01.2024 | 34,29 | 35,56 | 33,11 | 35,00 | 2,76% | 43.304,00 |
| 04.01.2024 | 33,16 | 34,59 | 32,91 | 34,06 | 2,75% | 67.246,00 |
| 03.01.2024 | 35,09 | 35,30 | 33,15 | 33,15 | -5,66% | 69.135,00 |
| 02.01.2024 | 34,40 | 36,82 | 34,40 | 35,14 | 2,90% | 138.807,00 |
| 29.12.2023 | 35,04 | 35,09 | 34,04 | 34,15 | -2,26% | 30.489,00 |
| 28.12.2023 | 33,99 | 35,03 | 33,79 | 34,94 | 3,68% | 259.765,00 |
| 27.12.2023 | 32,78 | 34,00 | 32,63 | 33,70 | 4,17% | 56.130,00 |
| 22.12.2023 | 31,72 | 32,91 | 31,32 | 32,35 | 1,22% | 90.422,00 |
| 21.12.2023 | 33,16 | 33,18 | 30,66 | 31,96 | -4,08% | 165.229,00 |
| 20.12.2023 | 33,63 | 33,96 | 33,13 | 33,32 | -0,83% | 121.080,00 |
| 19.12.2023 | 34,69 | 34,99 | 32,71 | 33,60 | -3,59% | 380.718,00 |
| 18.12.2023 | 34,13 | 35,49 | 33,45 | 34,85 | -0,43% | 208.951,00 |
| 15.12.2023 | 34,19 | 35,40 | 32,55 | 35,00 | 1,48% | 365.379,00 |
| 14.12.2023 | 29,80 | 34,49 | 29,50 | 34,49 | 0,26% | 465.142,00 |
| 13.12.2023 | 34,39 | 35,44 | 32,70 | 34,40 | -2,11% | 303.409,00 |
| 12.12.2023 | 32,77 | 35,81 | 31,54 | 35,14 | 8,46% | 814.333,00 |
| 11.12.2023 | 26,91 | 33,70 | 26,79 | 32,40 | 26,56% | 1.005.490,00 |
| 08.12.2023 | 24,98 | 25,70 | 23,95 | 25,60 | 2,44% | 210.468,00 |
| 07.12.2023 | 26,09 | 26,09 | 24,32 | 24,99 | -5,34% | 174.657,00 |
| 06.12.2023 | 27,60 | 27,89 | 25,53 | 26,40 | -3,97% | 263.238,00 |
| 05.12.2023 | 25,19 | 27,90 | 24,75 | 27,49 | 7,80% | 294.884,00 |
| 04.12.2023 | 24,90 | 25,86 | 23,40 | 25,50 | 2,37% | 288.460,00 |