Börse:
46,815€
-1,11%
Echtzeit-Aktienkurs MORPHOSYS AG O.N.
Bid:
46,670€
Ask:
46,960€
Aktienkurse zur MORPHOSYS AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2021 | 46,82 | 47,97 | 45,86 | 46,97 | -0,78% | 461.776,00 |
| 29.07.2021 | 46,60 | 48,00 | 44,78 | 47,34 | 4,85% | 818.699,00 |
| 28.07.2021 | 45,61 | 47,19 | 44,36 | 45,15 | -0,35% | 667.310,00 |
| 27.07.2021 | 48,52 | 48,53 | 43,88 | 45,31 | -9,27% | 1.515.124,00 |
| 26.07.2021 | 54,62 | 54,76 | 49,81 | 49,94 | -8,67% | 771.095,00 |
| 23.07.2021 | 55,18 | 55,78 | 54,40 | 54,68 | -0,65% | 182.054,00 |
| 22.07.2021 | 56,42 | 56,76 | 54,88 | 55,04 | -1,82% | 317.356,00 |
| 21.07.2021 | 54,44 | 56,50 | 54,32 | 56,06 | 3,97% | 306.640,00 |
| 20.07.2021 | 55,26 | 55,62 | 53,92 | 53,92 | -2,07% | 217.088,00 |
| 19.07.2021 | 57,72 | 57,72 | 53,58 | 55,06 | -2,55% | 386.960,00 |
| 16.07.2021 | 56,56 | 57,06 | 55,46 | 56,50 | 0,00% | 435.838,00 |
| 15.07.2021 | 61,12 | 61,20 | 56,24 | 56,50 | -7,74% | 793.248,00 |
| 14.07.2021 | 62,60 | 62,90 | 61,14 | 61,24 | -2,76% | 267.978,00 |
| 13.07.2021 | 64,50 | 64,50 | 62,64 | 62,98 | -2,45% | 277.055,00 |
| 12.07.2021 | 63,40 | 66,10 | 62,80 | 64,56 | 1,77% | 252.445,00 |
| 09.07.2021 | 63,10 | 64,30 | 62,70 | 63,44 | 0,76% | 136.634,00 |
| 08.07.2021 | 64,14 | 64,94 | 62,34 | 62,96 | -2,08% | 260.067,00 |
| 07.07.2021 | 66,82 | 66,82 | 63,96 | 64,30 | -3,71% | 406.101,00 |
| 06.07.2021 | 63,52 | 67,46 | 63,34 | 66,78 | 5,17% | 365.298,00 |
| 05.07.2021 | 63,66 | 64,26 | 63,20 | 63,50 | -1,00% | 124.955,00 |
| 02.07.2021 | 63,50 | 64,76 | 63,46 | 64,14 | 0,53% | 178.325,00 |
| 01.07.2021 | 65,30 | 65,48 | 63,42 | 63,80 | -2,48% | 404.803,00 |
| 30.06.2021 | 68,28 | 68,60 | 65,02 | 65,42 | -4,61% | 246.298,00 |
| 29.06.2021 | 67,58 | 69,00 | 67,12 | 68,58 | 1,54% | 155.608,00 |
| 28.06.2021 | 66,90 | 68,04 | 66,24 | 67,54 | 1,14% | 174.510,00 |
| 25.06.2021 | 65,28 | 67,20 | 64,64 | 66,78 | 2,33% | 270.995,00 |
| 24.06.2021 | 63,60 | 65,86 | 63,20 | 65,26 | 2,93% | 194.119,00 |
| 23.06.2021 | 64,70 | 64,94 | 63,18 | 63,40 | -2,46% | 163.298,00 |
| 22.06.2021 | 65,28 | 65,70 | 63,62 | 65,00 | -0,76% | 173.915,00 |
| 21.06.2021 | 66,78 | 67,06 | 65,28 | 65,50 | -3,08% | 183.441,00 |
| 18.06.2021 | 67,74 | 68,48 | 66,86 | 67,58 | -0,15% | 249.895,00 |
| 17.06.2021 | 66,10 | 67,94 | 65,30 | 67,68 | 2,20% | 193.063,00 |
| 16.06.2021 | 63,80 | 66,56 | 62,80 | 66,22 | 2,99% | 237.308,00 |
| 15.06.2021 | 65,98 | 66,14 | 64,30 | 64,30 | -2,46% | 260.242,00 |
| 14.06.2021 | 66,78 | 67,40 | 65,78 | 65,92 | -1,35% | 205.153,00 |
| 11.06.2021 | 69,20 | 69,22 | 66,30 | 66,82 | -4,41% | 350.094,00 |
| 10.06.2021 | 70,30 | 70,76 | 68,30 | 69,90 | -0,46% | 193.056,00 |
| 09.06.2021 | 68,80 | 70,40 | 68,40 | 70,22 | 3,36% | 263.126,00 |
| 08.06.2021 | 70,00 | 70,80 | 67,94 | 67,94 | -2,24% | 369.787,00 |
| 07.06.2021 | 69,80 | 70,04 | 65,80 | 69,50 | 2,03% | 497.316,00 |
| 04.06.2021 | 65,16 | 68,50 | 64,72 | 68,12 | 5,58% | 513.431,00 |
| 03.06.2021 | 63,80 | 66,08 | 62,76 | 64,52 | 2,32% | 593.612,00 |
| 02.06.2021 | 72,08 | 72,84 | 60,30 | 63,06 | -12,90% | 1.455.152,00 |
| 01.06.2021 | 72,56 | 72,56 | 70,88 | 72,40 | 0,56% | 290.781,00 |
| 31.05.2021 | 72,34 | 72,78 | 71,84 | 72,00 | -0,06% | 104.827,00 |
| 28.05.2021 | 71,26 | 72,64 | 70,82 | 72,04 | 1,46% | 214.612,00 |
| 27.05.2021 | 72,00 | 72,00 | 70,44 | 71,00 | -0,81% | 164.297,00 |
| 26.05.2021 | 71,90 | 72,06 | 71,08 | 71,58 | 0,39% | 93.875,00 |
| 25.05.2021 | 72,00 | 72,80 | 70,84 | 71,30 | 0,91% | 210.189,00 |
| 21.05.2021 | 69,10 | 70,94 | 69,00 | 70,66 | 2,55% | 258.092,00 |
| 20.05.2021 | 68,50 | 69,06 | 67,54 | 68,90 | 1,59% | 144.973,00 |
| 19.05.2021 | 68,22 | 68,22 | 66,88 | 67,82 | -1,17% | 137.251,00 |
| 18.05.2021 | 69,10 | 69,56 | 67,82 | 68,62 | -0,20% | 121.171,00 |
| 17.05.2021 | 68,50 | 69,08 | 66,80 | 68,76 | 0,82% | 132.405,00 |
| 14.05.2021 | 67,06 | 68,34 | 65,80 | 68,20 | 2,34% | 133.652,00 |
| 13.05.2021 | 66,12 | 67,78 | 65,56 | 66,64 | 0,48% | 199.762,00 |
| 12.05.2021 | 66,52 | 67,64 | 65,14 | 66,32 | -0,66% | 197.083,00 |
| 11.05.2021 | 66,60 | 66,98 | 61,66 | 66,76 | -0,24% | 560.510,00 |
| 10.05.2021 | 70,22 | 70,50 | 66,72 | 66,92 | -4,59% | 390.484,00 |
| 07.05.2021 | 73,10 | 74,70 | 70,02 | 70,14 | -3,26% | 354.794,00 |
| 06.05.2021 | 70,90 | 73,96 | 68,24 | 72,50 | 2,06% | 391.459,00 |
| 05.05.2021 | 74,00 | 74,90 | 68,66 | 71,04 | -3,29% | 425.143,00 |
| 04.05.2021 | 79,26 | 79,62 | 73,40 | 73,46 | -7,34% | 297.146,00 |
| 03.05.2021 | 79,24 | 80,14 | 78,02 | 79,28 | 0,94% | 204.364,00 |
| 30.04.2021 | 76,16 | 79,38 | 76,00 | 78,54 | 3,48% | 232.685,00 |
| 29.04.2021 | 76,82 | 77,84 | 75,52 | 75,90 | -0,13% | 183.944,00 |
| 28.04.2021 | 76,58 | 76,68 | 75,60 | 76,00 | -0,26% | 156.929,00 |
| 27.04.2021 | 77,22 | 77,74 | 75,78 | 76,20 | -1,04% | 163.196,00 |
| 26.04.2021 | 76,32 | 77,72 | 75,20 | 77,00 | 1,80% | 230.634,00 |
| 23.04.2021 | 77,62 | 77,62 | 75,30 | 75,64 | -2,95% | 110.881,00 |
| 22.04.2021 | 75,98 | 78,00 | 75,32 | 77,94 | 2,61% | 214.870,00 |
| 21.04.2021 | 74,96 | 75,96 | 73,68 | 75,96 | 1,52% | 124.253,00 |
| 20.04.2021 | 75,36 | 75,84 | 74,10 | 74,82 | -0,51% | 123.504,00 |
| 19.04.2021 | 75,60 | 76,94 | 74,98 | 75,20 | -0,50% | 141.730,00 |
| 16.04.2021 | 77,30 | 77,40 | 75,48 | 75,58 | -2,40% | 220.199,00 |
| 15.04.2021 | 75,60 | 78,74 | 75,34 | 77,44 | 1,57% | 182.034,00 |
| 14.04.2021 | 74,84 | 76,52 | 74,72 | 76,24 | 2,17% | 112.367,00 |
| 13.04.2021 | 74,52 | 75,58 | 73,32 | 74,62 | 0,27% | 179.425,00 |
| 12.04.2021 | 75,00 | 76,36 | 74,06 | 74,42 | -0,75% | 173.078,00 |
| 09.04.2021 | 74,84 | 75,10 | 73,62 | 74,98 | 0,27% | 135.670,00 |
| 08.04.2021 | 74,88 | 75,10 | 74,00 | 74,78 | -0,11% | 97.710,00 |
| 07.04.2021 | 74,70 | 76,44 | 74,40 | 74,86 | 0,05% | 165.475,00 |
| 06.04.2021 | 75,80 | 75,80 | 74,02 | 74,82 | -0,98% | 180.208,00 |
| 01.04.2021 | 74,70 | 75,66 | 74,24 | 75,56 | 1,72% | 120.308,00 |
| 31.03.2021 | 73,18 | 74,48 | 72,98 | 74,28 | 1,50% | 141.771,00 |
| 30.03.2021 | 72,84 | 74,10 | 72,72 | 73,18 | 0,38% | 109.698,00 |
| 29.03.2021 | 75,60 | 75,60 | 72,46 | 72,90 | -3,08% | 195.947,00 |
| 26.03.2021 | 74,48 | 76,24 | 74,40 | 75,22 | 1,68% | 159.325,00 |
| 25.03.2021 | 73,84 | 74,60 | 71,62 | 73,98 | -1,18% | 248.687,00 |
| 24.03.2021 | 76,02 | 76,14 | 74,84 | 74,86 | -2,35% | 198.993,00 |
| 23.03.2021 | 77,54 | 78,14 | 76,66 | 76,66 | -2,02% | 191.602,00 |
| 22.03.2021 | 77,60 | 78,42 | 76,50 | 78,24 | 0,77% | 210.379,00 |
| 19.03.2021 | 75,70 | 78,32 | 75,10 | 77,64 | 2,16% | 385.549,00 |
| 18.03.2021 | 77,60 | 77,80 | 75,06 | 76,00 | -1,02% | 377.183,00 |
| 17.03.2021 | 75,90 | 79,84 | 75,20 | 76,78 | 2,35% | 635.131,00 |
| 16.03.2021 | 78,92 | 79,00 | 71,68 | 75,02 | -10,61% | 1.455.540,00 |
| 15.03.2021 | 85,04 | 85,04 | 81,74 | 83,92 | -1,53% | 287.588,00 |
| 12.03.2021 | 85,96 | 87,40 | 84,40 | 85,22 | -0,86% | 140.037,00 |
| 11.03.2021 | 84,60 | 85,96 | 83,58 | 85,96 | 2,50% | 115.433,00 |
| 10.03.2021 | 84,74 | 85,00 | 83,78 | 83,86 | -1,04% | 77.499,00 |