67,750€
Echtzeit-Aktienkurs MorphoSys AG
Bid:
Ask:
Aktienkurse zur MorphoSys AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 67,80 | 67,90 | 67,70 | 67,75 | 0,00% | 37.379,00 |
| 22.04.2024 | 67,75 | 67,85 | 67,70 | 67,75 | 0,07% | 131.745,00 |
| 19.04.2024 | 67,70 | 67,75 | 67,70 | 67,70 | 0,00% | 59.669,00 |
| 18.04.2024 | 67,70 | 67,80 | 67,70 | 67,70 | 0,00% | 139.698,00 |
| 17.04.2024 | 67,65 | 67,85 | 67,65 | 67,70 | 0,00% | 122.121,00 |
| 16.04.2024 | 67,90 | 68,00 | 67,60 | 67,70 | -0,37% | 1.405.984,00 |
| 15.04.2024 | 67,85 | 68,00 | 67,85 | 67,95 | 0,00% | 1.728.595,00 |
| 12.04.2024 | 67,55 | 68,00 | 67,55 | 67,95 | 0,52% | 2.164.879,00 |
| 11.04.2024 | 67,10 | 67,60 | 67,10 | 67,60 | 0,67% | 286.198,00 |
| 10.04.2024 | 67,05 | 67,20 | 67,05 | 67,15 | 0,15% | 142.594,00 |
| 09.04.2024 | 67,00 | 67,10 | 66,85 | 67,05 | 0,07% | 90.725,00 |
| 08.04.2024 | 67,10 | 67,20 | 67,00 | 67,00 | -0,07% | 70.732,00 |
| 05.04.2024 | 67,10 | 67,25 | 67,05 | 67,05 | -0,22% | 210.216,00 |
| 04.04.2024 | 67,15 | 67,25 | 67,10 | 67,20 | -0,07% | 141.744,00 |
| 03.04.2024 | 67,25 | 67,35 | 67,20 | 67,25 | 0,00% | 96.708,00 |
| 02.04.2024 | 67,20 | 67,30 | 67,15 | 67,25 | 0,07% | 111.409,00 |
| 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 |