Börse:
20,210€
0,90%
Echtzeit-Aktienkurs MORPHOSYS AG O.N.
Bid:
19,990€
Ask:
20,430€
Aktienkurse zur MORPHOSYS AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 19,63 | 20,32 | 19,37 | 20,16 | 0,65% | 105.942,00 |
| 26.05.2022 | 19,35 | 20,18 | 18,97 | 20,03 | 5,76% | 122.432,00 |
| 25.05.2022 | 18,80 | 19,04 | 18,28 | 18,94 | 1,69% | 119.688,00 |
| 24.05.2022 | 19,09 | 19,09 | 18,49 | 18,63 | -3,67% | 154.736,00 |
| 23.05.2022 | 19,90 | 20,18 | 19,27 | 19,34 | -1,50% | 115.914,00 |
| 20.05.2022 | 19,09 | 19,99 | 18,90 | 19,63 | 2,83% | 165.103,00 |
| 19.05.2022 | 18,01 | 19,18 | 18,01 | 19,09 | 3,50% | 211.155,00 |
| 18.05.2022 | 18,44 | 19,01 | 18,26 | 18,45 | -0,32% | 211.319,00 |
| 17.05.2022 | 18,20 | 18,51 | 17,85 | 18,51 | 3,09% | 144.010,00 |
| 16.05.2022 | 18,18 | 18,32 | 17,77 | 17,95 | -2,76% | 189.057,00 |
| 13.05.2022 | 17,56 | 18,46 | 17,40 | 18,46 | 6,89% | 199.136,00 |
| 12.05.2022 | 17,10 | 17,44 | 16,45 | 17,27 | -2,01% | 325.213,00 |
| 11.05.2022 | 17,62 | 18,04 | 17,05 | 17,63 | 0,00% | 138.848,00 |
| 10.05.2022 | 17,65 | 18,26 | 17,45 | 17,63 | 0,92% | 236.953,00 |
| 09.05.2022 | 19,09 | 19,31 | 17,21 | 17,47 | -9,27% | 336.039,00 |
| 06.05.2022 | 19,22 | 19,95 | 18,84 | 19,25 | -0,21% | 254.770,00 |
| 05.05.2022 | 19,80 | 20,79 | 19,12 | 19,29 | -0,87% | 281.166,00 |
| 04.05.2022 | 20,45 | 20,47 | 19,46 | 19,46 | -4,23% | 179.240,00 |
| 03.05.2022 | 20,26 | 21,05 | 19,72 | 20,32 | -0,88% | 229.937,00 |
| 02.05.2022 | 20,00 | 20,59 | 19,27 | 20,50 | 0,99% | 223.775,00 |
| 29.04.2022 | 19,71 | 20,97 | 19,71 | 20,30 | 3,05% | 211.857,00 |
| 28.04.2022 | 20,08 | 20,25 | 19,34 | 19,70 | -2,09% | 325.071,00 |
| 27.04.2022 | 20,50 | 21,20 | 19,80 | 20,12 | -1,37% | 309.015,00 |
| 26.04.2022 | 22,11 | 22,12 | 20,40 | 20,40 | -6,93% | 288.084,00 |
| 25.04.2022 | 22,50 | 22,83 | 21,62 | 21,92 | -4,15% | 314.992,00 |
| 22.04.2022 | 23,52 | 23,62 | 22,77 | 22,87 | -5,22% | 219.838,00 |
| 21.04.2022 | 23,73 | 24,61 | 23,61 | 24,13 | 1,09% | 103.553,00 |
| 20.04.2022 | 23,88 | 24,10 | 23,33 | 23,87 | 0,80% | 107.646,00 |
| 19.04.2022 | 24,04 | 24,04 | 22,86 | 23,68 | -1,86% | 170.739,00 |
| 14.04.2022 | 24,39 | 24,53 | 23,85 | 24,13 | -0,94% | 115.834,00 |
| 13.04.2022 | 24,10 | 24,39 | 23,45 | 24,36 | 0,33% | 167.434,00 |
| 12.04.2022 | 24,35 | 24,60 | 23,72 | 24,28 | -1,94% | 194.614,00 |
| 11.04.2022 | 25,44 | 25,61 | 24,50 | 24,76 | -3,54% | 188.580,00 |
| 08.04.2022 | 26,62 | 26,82 | 25,45 | 25,67 | -1,91% | 164.000,00 |
| 07.04.2022 | 25,94 | 26,76 | 25,94 | 26,17 | 1,12% | 128.383,00 |
| 06.04.2022 | 26,80 | 27,04 | 25,69 | 25,88 | -3,83% | 188.014,00 |
| 05.04.2022 | 26,87 | 27,87 | 26,56 | 26,91 | 1,17% | 334.140,00 |
| 04.04.2022 | 25,46 | 26,88 | 25,20 | 26,60 | 6,87% | 296.340,00 |
| 01.04.2022 | 24,72 | 25,13 | 24,14 | 24,89 | 0,53% | 164.862,00 |
| 31.03.2022 | 25,59 | 25,73 | 24,60 | 24,76 | -3,21% | 214.775,00 |
| 30.03.2022 | 24,43 | 25,63 | 24,27 | 25,58 | 4,15% | 272.059,00 |
| 29.03.2022 | 24,63 | 25,11 | 23,93 | 24,56 | 0,53% | 238.689,00 |
| 28.03.2022 | 26,00 | 26,35 | 24,40 | 24,43 | -4,53% | 242.705,00 |
| 25.03.2022 | 26,44 | 26,78 | 25,45 | 25,59 | -1,99% | 345.613,00 |
| 24.03.2022 | 24,70 | 26,25 | 24,40 | 26,11 | 9,25% | 854.391,00 |
| 23.03.2022 | 23,50 | 23,95 | 22,95 | 23,90 | 3,82% | 421.374,00 |
| 22.03.2022 | 24,92 | 25,27 | 22,65 | 23,02 | -9,26% | 873.536,00 |
| 21.03.2022 | 25,02 | 25,96 | 24,67 | 25,37 | 1,85% | 407.871,00 |
| 18.03.2022 | 24,57 | 25,44 | 23,93 | 24,91 | 1,43% | 505.892,00 |
| 17.03.2022 | 23,84 | 25,06 | 22,69 | 24,56 | 2,59% | 604.018,00 |
| 16.03.2022 | 24,00 | 24,28 | 23,03 | 23,94 | 3,23% | 327.692,00 |
| 15.03.2022 | 23,55 | 23,64 | 22,49 | 23,19 | -2,15% | 183.781,00 |
| 14.03.2022 | 23,69 | 24,01 | 22,96 | 23,70 | 0,38% | 174.913,00 |
| 11.03.2022 | 22,80 | 24,13 | 22,73 | 23,61 | 3,10% | 411.601,00 |
| 10.03.2022 | 23,62 | 23,87 | 22,40 | 22,90 | -2,35% | 369.871,00 |
| 09.03.2022 | 22,39 | 23,71 | 22,33 | 23,45 | 7,27% | 275.133,00 |
| 08.03.2022 | 21,17 | 22,37 | 21,07 | 21,86 | 1,44% | 154.627,00 |
| 07.03.2022 | 21,56 | 22,43 | 20,76 | 21,55 | -2,93% | 319.630,00 |
| 04.03.2022 | 22,11 | 22,84 | 22,04 | 22,20 | -1,46% | 202.954,00 |
| 03.03.2022 | 24,25 | 24,47 | 22,53 | 22,53 | -6,79% | 201.673,00 |
| 02.03.2022 | 24,15 | 24,97 | 23,74 | 24,17 | -0,33% | 156.406,00 |
| 01.03.2022 | 24,63 | 24,80 | 23,45 | 24,25 | -1,90% | 228.073,00 |
| 28.02.2022 | 23,59 | 24,97 | 23,53 | 24,72 | 3,60% | 284.575,00 |
| 25.02.2022 | 23,65 | 23,89 | 23,00 | 23,86 | 2,76% | 265.175,00 |
| 24.02.2022 | 21,99 | 23,36 | 21,44 | 23,22 | 0,74% | 444.650,00 |
| 23.02.2022 | 23,19 | 23,99 | 22,97 | 23,05 | 0,00% | 153.469,00 |
| 22.02.2022 | 22,50 | 23,62 | 22,18 | 23,05 | -0,86% | 297.236,00 |
| 21.02.2022 | 24,04 | 24,40 | 23,25 | 23,25 | -3,08% | 266.376,00 |
| 18.02.2022 | 24,60 | 24,84 | 23,54 | 23,99 | -2,28% | 476.188,00 |
| 17.02.2022 | 25,85 | 27,13 | 24,26 | 24,55 | -5,14% | 936.243,00 |
| 16.02.2022 | 26,74 | 26,90 | 25,74 | 25,88 | -1,86% | 256.208,00 |
| 15.02.2022 | 26,02 | 26,63 | 25,96 | 26,37 | 0,19% | 310.310,00 |
| 14.02.2022 | 26,10 | 26,68 | 25,77 | 26,32 | -1,94% | 339.687,00 |
| 11.02.2022 | 27,43 | 27,43 | 26,69 | 26,84 | -3,56% | 237.147,00 |
| 10.02.2022 | 28,00 | 28,31 | 27,13 | 27,83 | 0,83% | 304.016,00 |
| 09.02.2022 | 27,27 | 28,00 | 27,15 | 27,60 | 0,73% | 225.851,00 |
| 08.02.2022 | 27,40 | 27,68 | 27,13 | 27,40 | -0,04% | 144.820,00 |
| 07.02.2022 | 28,02 | 28,10 | 26,98 | 27,41 | -1,08% | 276.774,00 |
| 04.02.2022 | 27,49 | 27,96 | 27,02 | 27,71 | 1,73% | 131.272,00 |
| 03.02.2022 | 27,72 | 28,31 | 27,24 | 27,24 | -1,91% | 171.125,00 |
| 02.02.2022 | 29,45 | 29,61 | 27,77 | 27,77 | -4,60% | 240.214,00 |
| 01.02.2022 | 28,54 | 29,23 | 28,10 | 29,11 | 3,04% | 269.164,00 |
| 31.01.2022 | 27,26 | 28,38 | 26,91 | 28,25 | 4,40% | 290.405,00 |
| 28.01.2022 | 26,99 | 27,10 | 26,17 | 27,06 | -0,92% | 195.526,00 |
| 27.01.2022 | 25,61 | 27,55 | 25,61 | 27,31 | 3,49% | 315.735,00 |
| 26.01.2022 | 25,55 | 27,10 | 25,55 | 26,39 | 3,98% | 277.941,00 |
| 25.01.2022 | 26,04 | 26,62 | 25,21 | 25,38 | -0,28% | 426.548,00 |
| 24.01.2022 | 27,80 | 28,13 | 25,41 | 25,45 | -10,17% | 646.823,00 |
| 21.01.2022 | 28,80 | 28,87 | 27,52 | 28,33 | -3,44% | 354.244,00 |
| 20.01.2022 | 29,00 | 29,65 | 28,85 | 29,34 | 1,07% | 199.286,00 |
| 19.01.2022 | 28,40 | 29,37 | 28,20 | 29,03 | 0,42% | 240.777,00 |
| 18.01.2022 | 29,45 | 29,53 | 28,69 | 28,91 | -2,03% | 232.088,00 |
| 17.01.2022 | 29,65 | 30,36 | 29,37 | 29,51 | -0,51% | 206.739,00 |
| 14.01.2022 | 30,21 | 30,51 | 29,53 | 29,66 | -5,57% | 501.674,00 |
| 13.01.2022 | 31,80 | 32,33 | 31,05 | 31,41 | -1,23% | 237.736,00 |
| 12.01.2022 | 32,70 | 32,90 | 31,65 | 31,80 | -2,30% | 287.961,00 |
| 11.01.2022 | 32,35 | 33,62 | 31,84 | 32,55 | 1,88% | 349.280,00 |
| 10.01.2022 | 30,68 | 32,20 | 30,35 | 31,95 | 4,65% | 446.123,00 |
| 07.01.2022 | 30,14 | 31,28 | 28,11 | 30,53 | 0,53% | 949.637,00 |
| 06.01.2022 | 31,96 | 31,98 | 29,40 | 30,37 | -5,98% | 1.087.171,00 |