66,700€
0,15%
Echtzeit-Aktienkurs MorphoSys AG
Bid:
Ask:
Aktienkurse zur MorphoSys AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 66,75 | 67,15 | 66,48 | 66,70 | 0,00% | 23.284,00 |
| 07.05.2024 | 66,85 | 67,10 | 66,55 | 66,70 | -0,15% | 8.705,00 |
| 06.05.2024 | 66,58 | 66,93 | 66,40 | 66,80 | 0,15% | 21.324,00 |
| 03.05.2024 | 66,65 | 66,90 | 65,93 | 66,70 | 0,57% | 7.778,00 |
| 02.05.2024 | 65,73 | 66,55 | 64,75 | 66,33 | 1,45% | 10.684,00 |
| 30.04.2024 | 65,13 | 67,10 | 65,08 | 65,38 | 0,50% | 14.907,00 |
| 29.04.2024 | 67,80 | 67,85 | 63,85 | 65,05 | -3,99% | 19.245,00 |
| 26.04.2024 | 67,88 | 67,88 | 67,70 | 67,75 | 0,07% | 5.037,00 |
| 25.04.2024 | 67,50 | 67,80 | 67,50 | 67,70 | -0,04% | 12.080,00 |
| 24.04.2024 | 67,60 | 67,90 | 67,60 | 67,73 | 0,26% | 15.783,00 |
| 23.04.2024 | 67,73 | 67,90 | 67,50 | 67,55 | -0,26% | 8.968,00 |
| 22.04.2024 | 67,85 | 67,88 | 67,53 | 67,73 | 0,11% | 61.297,00 |
| 19.04.2024 | 67,73 | 67,80 | 67,53 | 67,65 | -0,07% | 7.188,00 |
| 18.04.2024 | 67,78 | 68,08 | 67,48 | 67,70 | 0,11% | 4.338,00 |
| 17.04.2024 | 67,55 | 67,80 | 67,55 | 67,63 | -0,04% | 13.045,00 |
| 16.04.2024 | 67,88 | 67,98 | 67,53 | 67,65 | -0,22% | 13.529,00 |
| 15.04.2024 | 67,73 | 67,98 | 67,73 | 67,80 | -0,07% | 12.966,00 |
| 12.04.2024 | 67,45 | 67,98 | 67,38 | 67,85 | 0,59% | 20.629,00 |
| 11.04.2024 | 67,08 | 67,78 | 67,05 | 67,45 | 0,52% | 65.597,00 |
| 10.04.2024 | 67,03 | 67,20 | 66,75 | 67,10 | 0,15% | 7.190,00 |
| 09.04.2024 | 66,93 | 67,10 | 66,88 | 67,00 | 0,11% | 13.361,00 |
| 08.04.2024 | 67,18 | 67,20 | 66,83 | 66,93 | -0,11% | 9.407,00 |
| 05.04.2024 | 67,03 | 67,20 | 66,93 | 67,00 | 0,11% | 15.876,00 |
| 04.04.2024 | 67,10 | 67,20 | 66,63 | 66,93 | -0,19% | 12.919,00 |
| 03.04.2024 | 67,10 | 67,30 | 66,25 | 67,05 | -0,15% | 17.375,00 |
| 02.04.2024 | 67,30 | 67,30 | 66,95 | 67,15 | -0,04% | 13.320,00 |
| 28.03.2024 | 67,10 | 67,22 | 67,09 | 67,18 | 0,04% | 26.614,00 |
| 27.03.2024 | 67,12 | 67,39 | 67,10 | 67,15 | 0,03% | 5.760,00 |
| 26.03.2024 | 66,97 | 67,27 | 66,95 | 67,13 | 0,31% | 15.779,00 |
| 25.03.2024 | 67,04 | 67,25 | 63,50 | 66,92 | -0,07% | 7.426,00 |
| 22.03.2024 | 66,58 | 67,28 | 66,44 | 66,97 | 1,03% | 15.700,00 |
| 21.03.2024 | 66,21 | 66,46 | 66,01 | 66,29 | 0,29% | 26.395,00 |
| 20.03.2024 | 66,46 | 66,62 | 65,93 | 66,10 | -0,57% | 11.483,00 |
| 19.03.2024 | 66,36 | 66,56 | 66,16 | 66,48 | 0,11% | 5.627,00 |
| 18.03.2024 | 65,76 | 66,66 | 65,46 | 66,41 | 1,05% | 13.066,00 |
| 15.03.2024 | 65,26 | 66,21 | 65,15 | 65,72 | 0,75% | 15.131,00 |
| 14.03.2024 | 66,35 | 66,47 | 64,83 | 65,23 | -1,66% | 7.705,00 |
| 13.03.2024 | 66,43 | 66,79 | 66,10 | 66,33 | -0,76% | 15.247,00 |
| 12.03.2024 | 65,96 | 67,19 | 65,41 | 66,84 | 1,74% | 16.042,00 |
| 11.03.2024 | 64,93 | 65,71 | 64,93 | 65,70 | 0,55% | 12.981,00 |
| 08.03.2024 | 65,30 | 65,42 | 65,13 | 65,34 | 0,12% | 11.005,00 |
| 07.03.2024 | 65,16 | 65,35 | 65,13 | 65,26 | -0,17% | 7.349,00 |
| 06.03.2024 | 65,23 | 65,49 | 65,10 | 65,37 | 0,28% | 5.520,00 |
| 05.03.2024 | 64,99 | 65,37 | 64,88 | 65,19 | -0,11% | 12.660,00 |
| 04.03.2024 | 65,07 | 65,35 | 64,95 | 65,26 | 0,18% | 10.440,00 |
| 01.03.2024 | 65,47 | 65,56 | 64,93 | 65,14 | -0,18% | 9.478,00 |
| 29.02.2024 | 65,04 | 65,38 | 64,84 | 65,26 | 0,45% | 7.533,00 |
| 28.02.2024 | 65,19 | 65,35 | 64,69 | 64,97 | -0,37% | 5.890,00 |
| 27.02.2024 | 65,05 | 65,53 | 64,99 | 65,21 | 0,11% | 12.017,00 |
| 26.02.2024 | 65,22 | 65,53 | 64,90 | 65,14 | -0,25% | 5.381,00 |
| 23.02.2024 | 65,45 | 65,60 | 65,02 | 65,30 | 0,00% | 8.491,00 |
| 22.02.2024 | 65,48 | 65,55 | 64,90 | 65,30 | -0,18% | 22.411,00 |
| 21.02.2024 | 65,48 | 65,64 | 65,24 | 65,42 | 0,17% | 15.716,00 |
| 20.02.2024 | 65,12 | 65,71 | 65,12 | 65,31 | 0,06% | 16.090,00 |
| 19.02.2024 | 64,98 | 65,65 | 64,98 | 65,27 | 0,06% | 7.749,00 |
| 16.02.2024 | 65,26 | 65,66 | 64,97 | 65,23 | -0,05% | 10.298,00 |
| 15.02.2024 | 65,23 | 65,98 | 64,68 | 65,26 | 0,21% | 19.164,00 |
| 14.02.2024 | 64,60 | 65,38 | 64,52 | 65,12 | 0,84% | 11.797,00 |
| 13.02.2024 | 64,40 | 64,83 | 64,26 | 64,58 | 0,16% | 7.044,00 |
| 12.02.2024 | 63,66 | 64,63 | 63,61 | 64,48 | 0,94% | 13.763,00 |
| 09.02.2024 | 63,92 | 64,45 | 63,28 | 63,88 | 0,20% | 7.951,00 |
| 08.02.2024 | 63,36 | 65,75 | 63,02 | 63,75 | 0,50% | 16.317,00 |
| 07.02.2024 | 62,38 | 64,54 | 61,63 | 63,43 | 3,64% | 32.891,00 |
| 06.02.2024 | 66,40 | 67,61 | 59,70 | 61,20 | -3,16% | 80.487,00 |
| 05.02.2024 | 41,29 | 66,24 | 39,99 | 63,20 | 53,21% | 103.055,00 |
| 02.02.2024 | 41,62 | 44,32 | 40,80 | 41,25 | -1,01% | 27.819,00 |
| 01.02.2024 | 38,69 | 41,96 | 38,64 | 41,67 | 7,83% | 13.441,00 |
| 31.01.2024 | 40,11 | 40,39 | 38,38 | 38,65 | -3,90% | 15.145,00 |
| 30.01.2024 | 39,56 | 41,82 | 38,16 | 40,22 | 1,03% | 15.304,00 |
| 29.01.2024 | 39,35 | 40,93 | 38,37 | 39,81 | -0,98% | 15.120,00 |
| 26.01.2024 | 35,94 | 41,25 | 35,73 | 40,20 | 11,22% | 21.677,00 |
| 25.01.2024 | 34,60 | 37,90 | 34,48 | 36,15 | 4,15% | 11.568,00 |
| 24.01.2024 | 32,73 | 35,42 | 32,57 | 34,71 | 6,36% | 11.523,00 |
| 23.01.2024 | 33,23 | 33,94 | 32,28 | 32,63 | -1,79% | 20.747,00 |
| 22.01.2024 | 33,03 | 33,71 | 31,83 | 33,23 | 0,94% | 5.275,00 |
| 19.01.2024 | 37,56 | 38,15 | 31,49 | 32,92 | -12,31% | 24.523,00 |
| 18.01.2024 | 40,37 | 42,25 | 36,82 | 37,54 | -6,51% | 29.670,00 |
| 17.01.2024 | 38,60 | 41,74 | 36,28 | 40,15 | 3,28% | 17.809,00 |
| 16.01.2024 | 32,94 | 39,50 | 32,02 | 38,88 | 17,91% | 69.355,00 |
| 15.01.2024 | 30,96 | 33,81 | 30,12 | 32,97 | 5,86% | 24.621,00 |
| 12.01.2024 | 31,25 | 31,75 | 29,65 | 31,15 | -0,45% | 14.455,00 |
| 11.01.2024 | 34,66 | 34,95 | 30,71 | 31,29 | -8,62% | 23.104,00 |
| 10.01.2024 | 34,56 | 35,51 | 33,33 | 34,24 | -1,43% | 16.895,00 |
| 09.01.2024 | 36,44 | 36,89 | 33,19 | 34,73 | -5,17% | 39.878,00 |
| 08.01.2024 | 34,92 | 36,67 | 34,86 | 36,63 | 4,57% | 14.258,00 |
| 05.01.2024 | 34,15 | 35,44 | 33,29 | 35,03 | 2,32% | 9.481,00 |
| 04.01.2024 | 33,34 | 34,62 | 32,94 | 34,23 | 2,89% | 15.542,00 |
| 03.01.2024 | 35,12 | 35,31 | 33,23 | 33,27 | -5,13% | 5.675,00 |
| 02.01.2024 | 34,08 | 36,85 | 33,89 | 35,07 | 2,90% | 9.771,00 |
| 29.12.2023 | 34,87 | 35,12 | 34,06 | 34,08 | -2,38% | 3.227,00 |
| 28.12.2023 | 33,98 | 35,22 | 33,74 | 34,91 | 3,18% | 15.355,00 |
| 27.12.2023 | 32,75 | 33,95 | 32,54 | 33,84 | 4,41% | 21.410,00 |
| 22.12.2023 | 31,70 | 32,94 | 31,32 | 32,41 | 1,47% | 25.461,00 |
| 21.12.2023 | 33,33 | 33,33 | 30,56 | 31,94 | -4,21% | 22.326,00 |
| 20.12.2023 | 33,70 | 33,97 | 33,12 | 33,34 | -1,36% | 10.203,00 |
| 19.12.2023 | 34,74 | 34,97 | 32,72 | 33,80 | -3,57% | 40.021,00 |
| 18.12.2023 | 34,28 | 35,43 | 33,55 | 35,05 | -0,40% | 9.584,00 |
| 15.12.2023 | 33,92 | 35,46 | 32,56 | 35,19 | 2,62% | 52.164,00 |
| 14.12.2023 | 30,00 | 34,40 | 29,70 | 34,29 | -0,98% | 40.203,00 |
| 13.12.2023 | 34,20 | 35,26 | 32,84 | 34,63 | -1,25% | 21.887,00 |