Deutsche Märkte geschlossen

MorphoSys AG (MOR.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
15,53+0,09 (+0,55%)
Ab 05:03PM CET. Markt geöffnet.
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 202215,4315,8415,4315,5315,53874
30. Nov. 2022------
29. Nov. 202215,1515,3515,0515,3215,326.273
28. Nov. 202214,6914,7314,5314,7314,7360
25. Nov. 202214,6714,6914,3614,6914,69550
24. Nov. 202214,9715,1014,8114,8114,81330
23. Nov. 202214,6815,1214,6815,0515,05189
22. Nov. 202215,3215,3214,5114,6114,612.571
21. Nov. 202215,5815,5915,3215,5915,591.026
18. Nov. 202215,0215,4914,8115,4415,446.333
17. Nov. 202214,6315,1014,5114,9114,916.840
16. Nov. 202214,7414,7413,9914,3514,354.670
15. Nov. 202214,8014,8914,4214,5614,566.973
14. Nov. 202216,9017,5014,2214,9814,9825.950
11. Nov. 202220,6821,3720,6820,8220,822.247
10. Nov. 202219,8920,3019,8920,3020,30260
09. Nov. 202219,7520,2119,7520,0120,01370
08. Nov. 202220,1120,2019,6419,9719,97195
07. Nov. 202219,4520,2819,4520,2820,28400
04. Nov. 202219,6019,9219,4019,4019,40650
03. Nov. 202219,6619,7119,4819,5519,55100
02. Nov. 202219,7919,9919,5519,8019,801.281
01. Nov. 202219,8919,9219,6619,9219,921.920
31. Okt. 202218,9919,2518,7019,2519,25780
28. Okt. 202218,5918,7718,5018,6118,61500
27. Okt. 202219,3919,3918,7018,7018,70497
26. Okt. 202219,6919,9919,0119,2819,28590
25. Okt. 202219,7320,1819,4719,8419,84125
24. Okt. 202221,2821,2819,6320,0320,031.743
21. Okt. 202222,1222,1221,1821,4621,46600
20. Okt. 202222,0122,6421,7522,6422,64327
19. Okt. 202222,3122,7722,3122,4022,40400
18. Okt. 202223,5823,5822,2122,6322,63885
17. Okt. 202222,3124,4822,3123,1723,171.635
14. Okt. 202220,6622,4220,6621,9121,911.596
13. Okt. 202219,5020,7519,5020,7520,75-
12. Okt. 202218,8218,8218,6518,8018,80-
11. Okt. 202219,1719,1718,9218,9218,92-
10. Okt. 202219,6519,6519,1019,2719,2750
07. Okt. 202219,9320,1419,7319,7319,73-
06. Okt. 202220,6620,6620,4420,4420,44-
05. Okt. 202220,7820,7820,5420,5820,5890
04. Okt. 202221,0021,4820,7220,9520,952.818
03. Okt. 202220,4720,8120,1120,8120,81400
30. Sept. 202221,4821,8221,2121,3821,38552
29. Sept. 202222,3023,0221,3121,3421,349.073
28. Sept. 202218,5022,3218,5022,2522,2510.772
27. Sept. 202217,9218,1517,6718,1518,15598
26. Sept. 202217,9217,9217,7317,7617,76530
23. Sept. 202218,2918,3918,0018,0018,00250
22. Sept. 202219,0019,0018,7518,7518,7567
21. Sept. 202219,2019,3619,1919,3619,36450
20. Sept. 202219,7520,0119,7519,8119,8125
19. Sept. 202220,4020,4619,3319,3319,3381
16. Sept. 202220,0120,4120,0120,3220,32230
15. Sept. 202220,1521,0020,1520,8920,8912
14. Sept. 202219,5720,2519,5719,6619,66-
13. Sept. 202219,4719,6619,4719,4019,40-
12. Sept. 202218,4419,4018,2319,4019,40550
09. Sept. 202217,0117,6917,0117,5017,50150
08. Sept. 202216,6116,8216,3916,8216,82-
07. Sept. 202216,3516,5516,3016,5516,5560
06. Sept. 202216,6716,8916,4516,7316,7360
05. Sept. 202216,8316,8516,6816,8316,832.270
02. Sept. 202216,8617,4016,8617,4017,40100
01. Sept. 202217,3117,3116,9017,0917,09120
31. Aug. 202217,6317,6317,4217,4217,42-
30. Aug. 202218,1318,1317,5017,6517,65235
29. Aug. 202217,9117,9117,7017,7217,72495
26. Aug. 202218,8618,8618,3018,3818,38875
25. Aug. 202219,1119,5018,8118,8118,81400
24. Aug. 202219,0619,3318,8119,0019,00460
23. Aug. 202219,3619,3619,0119,3219,32650
22. Aug. 202220,4620,4619,4119,4419,442.610
19. Aug. 202221,2021,2020,6420,8820,88-
18. Aug. 202222,1722,1721,2521,2521,252.342
17. Aug. 202223,7023,7022,3922,5022,501.393
16. Aug. 202224,0924,6723,9823,9823,981.276
15. Aug. 202222,9724,1322,9724,1124,111.740
12. Aug. 202223,0623,3122,5023,1423,141.114
11. Aug. 202222,2522,8622,2522,8622,86102
10. Aug. 202222,6322,9122,2522,5122,5130
09. Aug. 202222,2622,7221,9522,7222,721.540
08. Aug. 202222,4722,7622,2822,3222,32487
05. Aug. 202222,8222,8722,1822,1822,18235
04. Aug. 202222,1023,2721,3522,3622,36880
03. Aug. 202221,5722,8721,5722,8722,87367
02. Aug. 202222,0022,0021,6221,6221,62-
01. Aug. 202221,4022,1521,4022,1522,15840
29. Juli 202221,5021,6921,3421,3421,3410
28. Juli 202222,6922,6922,1522,1522,15200
27. Juli 202221,7722,2921,7722,2922,291.100
26. Juli 202220,8920,8920,5020,8420,842.050
25. Juli 202221,0821,0820,8021,0121,01715
22. Juli 202222,0122,7021,6721,6721,6730
21. Juli 202222,3222,4321,8522,4322,43365
20. Juli 202221,5322,4821,5322,0022,003.060
19. Juli 202220,5720,8420,4120,8420,84-
18. Juli 202220,4021,3120,4021,1621,16290
15. Juli 202220,3520,7320,2120,7320,73110
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...