67,180€
-0,03%
Echtzeit-Aktienkurs MORPHOSYS AG O.N.
Bid:
Ask:
Aktienkurse zur MORPHOSYS AG O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 67,22 | 67,24 | 67,20 | 67,20 | 0,00% | 100.985,00 |
27.03.2024 | 67,18 | 67,26 | 67,18 | 67,20 | -0,03% | 84.006,00 |
26.03.2024 | 67,16 | 67,24 | 67,16 | 67,22 | 0,09% | 138.582,00 |
25.03.2024 | 67,12 | 67,24 | 67,12 | 67,16 | -0,03% | 169.514,00 |
22.03.2024 | 67,06 | 67,28 | 67,06 | 67,18 | 1,30% | 399.822,00 |
21.03.2024 | 66,50 | 66,50 | 66,28 | 66,32 | 0,06% | 85.531,00 |
20.03.2024 | 66,30 | 66,60 | 66,24 | 66,28 | -0,33% | 80.981,00 |
19.03.2024 | 66,22 | 66,50 | 66,20 | 66,50 | 0,15% | 108.140,00 |
18.03.2024 | 65,82 | 66,64 | 65,82 | 66,40 | 0,00% | 173.645,00 |
15.03.2024 | 66,00 | 66,40 | 65,70 | 66,40 | 0,55% | 751.835,00 |
14.03.2024 | 66,02 | 66,40 | 65,70 | 66,04 | -0,39% | 110.629,00 |
13.03.2024 | 66,40 | 66,82 | 66,28 | 66,30 | 0,30% | 173.268,00 |
12.03.2024 | 65,52 | 66,70 | 65,50 | 66,10 | 0,89% | 198.162,00 |
11.03.2024 | 65,26 | 65,60 | 65,18 | 65,52 | 0,34% | 89.805,00 |
08.03.2024 | 65,16 | 65,44 | 65,16 | 65,30 | 0,00% | 67.011,00 |
07.03.2024 | 65,20 | 65,44 | 65,18 | 65,30 | 0,09% | 139.774,00 |
06.03.2024 | 65,20 | 65,48 | 65,20 | 65,24 | 0,00% | 118.455,00 |
05.03.2024 | 65,16 | 65,38 | 65,10 | 65,24 | 0,03% | 109.081,00 |
04.03.2024 | 65,12 | 65,36 | 65,12 | 65,22 | -0,43% | 91.591,00 |
01.03.2024 | 65,02 | 65,58 | 65,02 | 65,50 | 0,77% | 112.698,00 |
29.02.2024 | 65,10 | 65,18 | 64,88 | 65,00 | -0,18% | 261.560,00 |
28.02.2024 | 65,12 | 65,34 | 64,74 | 65,12 | -0,06% | 203.536,00 |
27.02.2024 | 65,32 | 65,52 | 65,02 | 65,16 | 0,09% | 146.680,00 |
26.02.2024 | 65,28 | 65,54 | 65,10 | 65,10 | -0,64% | 226.089,00 |
23.02.2024 | 65,14 | 65,58 | 65,00 | 65,52 | 0,49% | 189.714,00 |
22.02.2024 | 65,34 | 65,58 | 65,06 | 65,20 | -0,21% | 231.425,00 |
21.02.2024 | 65,40 | 65,66 | 65,22 | 65,34 | -0,09% | 196.822,00 |
20.02.2024 | 65,36 | 65,70 | 65,08 | 65,40 | -0,12% | 282.332,00 |
19.02.2024 | 65,42 | 65,60 | 65,32 | 65,48 | 0,06% | 166.358,00 |
16.02.2024 | 65,50 | 65,70 | 65,26 | 65,44 | -0,24% | 283.017,00 |
15.02.2024 | 65,28 | 65,98 | 64,92 | 65,60 | 0,40% | 221.605,00 |
14.02.2024 | 64,52 | 65,34 | 64,50 | 65,34 | 0,71% | 266.322,00 |
13.02.2024 | 64,54 | 64,88 | 64,20 | 64,88 | 0,59% | 321.159,00 |
12.02.2024 | 63,98 | 64,56 | 63,90 | 64,50 | 0,62% | 292.271,00 |
09.02.2024 | 63,80 | 64,46 | 63,70 | 64,10 | -0,12% | 568.400,00 |
08.02.2024 | 63,22 | 64,26 | 63,00 | 64,18 | 1,07% | 512.535,00 |
07.02.2024 | 62,00 | 64,56 | 61,60 | 63,50 | -2,07% | 1.910.131,00 |
06.02.2024 | 66,10 | 66,58 | 64,50 | 64,84 | 12,96% | 5.088.799,00 |
05.02.2024 | 41,61 | 58,50 | 39,93 | 57,40 | 36,15% | 2.029.969,00 |
02.02.2024 | 41,99 | 44,44 | 41,56 | 42,16 | 3,79% | 509.434,00 |
01.02.2024 | 39,03 | 40,89 | 38,79 | 40,62 | 3,10% | 244.007,00 |
31.01.2024 | 39,85 | 40,35 | 38,37 | 39,40 | -1,45% | 294.248,00 |
30.01.2024 | 38,60 | 41,87 | 38,60 | 39,98 | 1,91% | 530.207,00 |
29.01.2024 | 39,99 | 40,99 | 38,38 | 39,23 | -4,01% | 540.371,00 |
26.01.2024 | 36,08 | 40,87 | 35,70 | 40,87 | 13,75% | 1.018.795,00 |
25.01.2024 | 34,98 | 37,90 | 34,84 | 35,93 | 2,86% | 567.163,00 |
24.01.2024 | 32,76 | 35,40 | 32,70 | 34,93 | 6,23% | 321.999,00 |
23.01.2024 | 33,26 | 33,99 | 32,25 | 32,88 | -1,62% | 232.450,00 |
22.01.2024 | 32,69 | 33,73 | 31,80 | 33,42 | -0,24% | 438.522,00 |
19.01.2024 | 37,91 | 37,98 | 31,50 | 33,50 | -11,70% | 1.615.906,00 |
18.01.2024 | 40,90 | 42,21 | 36,77 | 37,94 | -7,40% | 1.043.941,00 |
17.01.2024 | 37,79 | 42,00 | 36,20 | 40,97 | 7,82% | 1.472.651,00 |
16.01.2024 | 32,69 | 39,40 | 32,12 | 38,00 | 12,69% | 2.172.754,00 |
15.01.2024 | 30,30 | 33,81 | 30,11 | 33,72 | 9,66% | 589.978,00 |
12.01.2024 | 31,60 | 31,70 | 29,73 | 30,75 | -0,16% | 386.526,00 |
11.01.2024 | 34,80 | 34,86 | 30,65 | 30,80 | -12,87% | 630.683,00 |
10.01.2024 | 34,32 | 35,54 | 33,34 | 35,35 | 5,84% | 374.181,00 |
09.01.2024 | 36,80 | 36,95 | 33,21 | 33,40 | -8,49% | 357.488,00 |
08.01.2024 | 35,00 | 36,61 | 35,00 | 36,50 | 3,02% | 296.725,00 |
05.01.2024 | 33,56 | 35,43 | 33,42 | 35,43 | 3,35% | 218.063,00 |
04.01.2024 | 33,05 | 34,28 | 32,92 | 34,28 | 2,85% | 204.217,00 |
03.01.2024 | 34,73 | 35,15 | 33,28 | 33,33 | -4,72% | 197.662,00 |
02.01.2024 | 34,60 | 36,89 | 34,60 | 34,98 | 2,88% | 375.387,00 |
29.12.2023 | 35,00 | 35,10 | 34,00 | 34,00 | -1,99% | 137.777,00 |
28.12.2023 | 33,89 | 34,80 | 33,60 | 34,69 | 2,88% | 451.098,00 |
27.12.2023 | 32,71 | 33,86 | 32,59 | 33,72 | 3,75% | 178.398,00 |
22.12.2023 | 31,41 | 32,97 | 31,31 | 32,50 | 5,73% | 374.132,00 |
21.12.2023 | 32,70 | 32,90 | 30,56 | 30,74 | -8,16% | 442.235,00 |
20.12.2023 | 33,77 | 33,97 | 33,11 | 33,47 | 1,76% | 284.114,00 |
19.12.2023 | 34,73 | 35,02 | 32,70 | 32,89 | -6,03% | 504.970,00 |
18.12.2023 | 33,59 | 35,47 | 33,41 | 35,00 | 6,87% | 442.172,00 |
15.12.2023 | 33,98 | 34,36 | 32,50 | 32,75 | -2,44% | 568.903,00 |
14.12.2023 | 31,61 | 34,33 | 31,61 | 33,57 | -3,98% | 1.131.252,00 |
13.12.2023 | 32,60 | 35,45 | 32,32 | 34,96 | -1,24% | 591.551,00 |
12.12.2023 | 31,81 | 35,76 | 31,54 | 35,40 | 6,05% | 1.726.246,00 |
11.12.2023 | 28,00 | 33,75 | 26,89 | 33,38 | 34,65% | 1.676.784,00 |
08.12.2023 | 24,49 | 25,37 | 23,94 | 24,79 | -0,72% | 628.563,00 |
07.12.2023 | 25,10 | 25,70 | 24,24 | 24,97 | -3,07% | 583.368,00 |
06.12.2023 | 27,78 | 27,88 | 25,52 | 25,76 | -6,50% | 672.213,00 |
05.12.2023 | 25,22 | 27,58 | 25,00 | 27,55 | 11,27% | 832.272,00 |
04.12.2023 | 24,43 | 25,29 | 23,75 | 24,76 | 1,31% | 558.942,00 |
01.12.2023 | 23,75 | 24,44 | 21,19 | 24,44 | 0,33% | 1.228.748,00 |
30.11.2023 | 20,80 | 24,74 | 20,59 | 24,36 | 21,80% | 1.239.979,00 |
29.11.2023 | 19,54 | 20,00 | 19,14 | 20,00 | 3,90% | 540.555,00 |
28.11.2023 | 18,25 | 19,37 | 18,02 | 19,25 | 8,15% | 968.378,00 |
27.11.2023 | 17,00 | 18,01 | 16,93 | 17,80 | 5,61% | 672.793,00 |
24.11.2023 | 16,38 | 16,86 | 16,18 | 16,86 | 3,09% | 601.975,00 |
23.11.2023 | 16,21 | 16,63 | 15,95 | 16,35 | 1,65% | 476.361,00 |
22.11.2023 | 16,67 | 16,77 | 15,56 | 16,09 | -4,62% | 1.175.671,00 |
21.11.2023 | 15,08 | 17,12 | 14,52 | 16,87 | -21,34% | 5.145.644,00 |
20.11.2023 | 22,08 | 22,38 | 21,14 | 21,44 | -2,90% | 376.928,00 |
17.11.2023 | 23,41 | 23,72 | 21,80 | 22,08 | -5,44% | 668.193,00 |
16.11.2023 | 26,00 | 26,47 | 22,91 | 23,35 | -11,22% | 849.594,00 |
15.11.2023 | 28,20 | 28,75 | 25,60 | 26,30 | -5,90% | 592.939,00 |
14.11.2023 | 27,71 | 28,78 | 27,69 | 27,95 | -0,36% | 254.796,00 |
13.11.2023 | 29,00 | 29,61 | 27,79 | 28,05 | -3,28% | 207.943,00 |
10.11.2023 | 30,05 | 30,56 | 28,39 | 29,00 | -6,90% | 306.528,00 |
09.11.2023 | 31,41 | 32,18 | 31,05 | 31,15 | -1,30% | 188.173,00 |
08.11.2023 | 31,12 | 32,39 | 30,98 | 31,56 | 0,80% | 260.522,00 |
07.11.2023 | 31,27 | 31,56 | 30,61 | 31,31 | -0,13% | 217.628,00 |