en detail.
Onvista§Stand: 14. 09. 2007
MORPHOSYS AG INHABER-AKTIEN O.N.
WKN: 663200 ISIN:DE0006632003 Branche:Biotechnologie Land:Deutschland § Times & Sales
Uhrzeit Kurs§letztes Volumen kumuliert
17:35:23 45,08 5.680 132.587 § 17:29:10 45,00 864 126.907 § 17:29:10 44,99 136 126.043 § 17:28:37 45,00 150 125.907 § 17:28:25 45,00 100 125.757 § 17:28:25 44,93 100 125.657 § 17:28:25 44,92 50 125.557 § 17:28:25 44,91 100 125.507 § 17:28:18 44,82 50 125.407 § 17:28:11 44,82 61 125.357 § 17:27:52 44,80 50 125.296 § 17:27:22 44,70 933 125.246 § 17:27:22 44,89 1.067 124.313 § 17:26:23 44,90 50 123.246 § 17:26:19 44,90 731 123.196 § 17:26:02 44,89 433 122.465 § 17:26:02 44,90 67 122.032 § 17:25:16 44,891 200 121.965 § 17:24:42 44,89 117 121.765 § 17:24:23 44,89 570 121.648 § 17:24:23 44,90 130 121.078 § 17:24:06 44,98 100 120.948 § 17:24:00 44,89 63 120.848 § 17:23:53 44,80 100 120.785 § 17:23:29 44,70 101 120.685 § 17:23:29 44,71 130 120.584 § 17:23:29 44,75 214 120.454 § 17:23:29 44,76 114 120.240 § 17:23:29 44,90 1.806 120.126 § 17:23:17 44,90 194 118.320 § 17:23:08 44,97 325 118.126 § 17:23:08 44,97 275 117.801 § 17:22:34 44,88 165 117.526 § 17:21:49 44,70 100 117.361 § 17:21:49 44,889 100 117.261 § 17:21:14 44,70 355 117.161 § 17:21:14 44,71 100 116.806 § 17:21:09 44,70 250 116.706 § 17:20:46 44,65 100 116.456 § 17:20:42 44,80 500 116.356 § 17:20:37 44,81 116 115.856 § 17:20:28 45,00 539 115.740 § 17:20:28 45,01 700 115.201 § 17:18:46 45,26 273 114.501 § 17:18:46 45,25 100 114.228 § 17:18:46 45,00 450 114.128 § 17:18:46 44,98 96 113.678 § 17:18:46 44,97 15 113.582 § 17:18:41 44,98 4 113.567 § 17:18:41 44,97 267 113.563 § 17:18:41 44,96 129 113.296 § 17:18:05 44,83 102 113.167 § 17:18:05 44,83 200 113.065 § 17:18:05 44,82 198 112.865 § 17:17:50 44,661 34 112.667 § 17:17:43 44,75 300 112.633 § 17:17:42 44,747 160 112.333 § 17:17:42 44,70 7 112.173 § 17:17:38 44,65 132 112.166 § 17:17:38 44,67 100 112.034 § 17:17:38 44,65 100 111.934 § 17:17:32 44,50 273 111.834 § 17:17:26 44,50 300 111.561 § 17:17:18 44,50 427 111.261 § 17:16:55 44,70 100 110.834 § 17:16:53 44,50 500 110.734 § 17:16:50 44,50 402 110.234 § 17:16:46 44,50 98 109.832 § 17:16:39 44,50 432 109.734 § 17:16:39 44,50 100 109.302 § 17:16:15 44,50 468 109.202 § 17:16:02 44,51 338 108.734 § 17:16:02 44,52 137 108.396 § 17:16:02 44,53 125 108.259 § 17:14:34 45,00 50 108.134 § 17:14:09 45,24 100 108.084 § 17:14:09 44,52 100 107.984 § 17:14:07 45,20 100 107.884 § 17:14:07 45,19 191 107.784 § 17:13:51 45,10 207 107.593 § 17:13:51 45,00 100 107.386 § 17:13:24 44,60 150 107.286 § 17:13:01 45,25 2.205 107.136 § 17:13:01 45,25 64 104.931 § 17:13:01 45,25 100 104.867 § 17:13:01 45,50 40 104.767 § 17:10:45 44,01 50 104.727 § 17:10:39 44,50 500 104.677 § 17:10:24 45,00 616 104.177 § 17:10:24 44,88 600 103.561 § 17:10:24 44,86 109 102.961 § 17:10:19 44,87 109 102.852 § 17:10:19 44,87 787 102.743 § 17:10:19 44,80 100 101.956 § 17:10:19 44,79 87 101.856 § 17:10:13 44,50 927 101.769 § 17:10:11 44,50 1.073 100.842 § 17:10:11 44,48 400 99.769 § 17:10:11 44,47 109 99.369 § 17:09:42 44,77 100 99.260 § 17:09:42 44,64 300 99.160 § 17:09:42 44,50 345 98.860 § 17:09:42 44,37 100 98.515 § 17:09:42 44,30 55 98.415 § 17:09:38 44,00 370 98.360 § 17:09:35 44,30 945 97.990 § 17:09:35 44,21 30 97.045 § 17:09:30 44,00 35 97.015 § 17:09:21 43,88 600 96.980 § 17:09:17 43,85 100 96.380 § 17:09:17 43,84 100 96.280 § 17:09:17 43,82 100 96.180 § 17:09:17 43,81 129 96.080 § 17:09:11 43,65 100 95.951 § 17:09:10 43,64 100 95.851 § 17:09:04 43,70 200 95.751 § 17:09:04 43,69 100 95.551 § 17:08:40 43,331 100 95.451 § 17:08:26 43,59 100 95.351 § 17:08:25 43,65 400 95.251 § 17:08:25 43,60 147 94.851 § 17:08:22 43,60 556 94.704 § 17:05:19 43,43 100 94.148 § 17:05:19 43,42 100 94.048 § 17:05:09 43,40 200 93.948 § 17:05:03 43,151 100 93.748 § 17:04:55 43,30 100 93.648 § 17:04:55 43,24 2.718 93.548 § 17:04:55 43,20 222 90.830 § 17:04:55 43,19 80 90.608 § 17:04:07 43,10 300 90.528 § 17:04:05 43,14 500 90.228 § 17:03:49 43,10 200 89.728 § 17:03:47 43,09 400 89.528 § 17:03:14 43,05 150 89.128 § 17:03:06 43,05 100 88.978 § 17:03:05 43,05 500 88.878 § 17:02:50 43,05 200 88.378 § 17:02:19 43,06 7 88.178 § 17:02:19 43,06 133 88.171 § 17:00:37 43,06 30 88.038 § 16:58:28 43,20 120 88.008 § 16:58:24 43,06 100 87.888 § 16:57:58 43,15 200 87.788 § 16:57:20 43,15 200 87.588 § 16:56:03 43,24 450 87.388 § 16:56:03 42,98 150 86.938 § 16:56:03 42,97 100 86.788 § 16:55:21 42,98 50 86.688 § 16:54:31 43,00 100 86.638 § 16:54:26 43,00 100 86.538 § 16:52:14 43,12 60 86.438 § 16:51:22 43,24 182 86.378 § 16:51:04 43,24 250 86.196 § 16:50:59 43,20 104 85.946 § 16:50:59 43,20 301 85.842 § 16:50:59 43,19 95 85.541 § 16:50:44 43,19 100 85.446 § 16:50:44 43,15 250 85.346 § 16:50:23 43,10 161 85.096 § 16:50:21 43,02 176 84.935 § 16:49:36 43,06 650 84.759 § 16:49:36 43,05 250 84.109 § 16:49:36 42,85 100 83.859 § 16:49:21 42,71 20 83.759 § 16:45:31 42,711 75 83.739 § 16:44:56 42,75 80 83.664 § 16:44:48 42,74 200 83.584 § 16:42:01 42,84 167 83.384 § 16:41:59 42,84 383 83.217 § 16:41:59 42,79 167 82.834 § 16:41:59 42,78 139 82.667 § 16:41:54 42,36 100 82.528 § 16:41:53 42,80 161 82.428 § 16:41:45 42,81 90 82.267 § 16:41:44 42,81 200 82.177 § 16:41:21 43,10 150 81.977 § 16:41:21 43,09 200 81.827 § 16:41:21 43,08 100 81.627 § 16:41:18 43,08 200 81.527 § 16:40:40 43,02 200 81.327 § 16:40:40 43,01 78 81.127 § 16:40:32 42,811 120 81.049 § 16:40:01 43,20 602 80.929 § 16:39:30 43,00 121 80.327 § 16:39:11 43,25 88 80.206 § 16:39:11 43,24 80 80.118 § 16:39:04 43,24 20 80.038 § 16:39:04 43,00 100 80.018 § 16:38:43 43,00 200 79.918 § 16:38:31 42,93 700 79.718 § 16:38:31 42,75 75 79.018 § 16:38:31 42,73 214 78.943 § 16:38:31 42,72 114 78.729 § 16:38:19 43,01 58 78.615 § 16:38:19 43,00 200 78.557 § 16:38:19 43,25 94 78.357 § 16:38:19 43,13 6 78.263 § 16:38:19 43,00 200 78.257 § 16:38:19 42,84 248 78.057 § 16:38:19 42,66 100 77.809 § 16:38:19 42,65 100 77.709 § 16:38:09 42,66 92 77.609 § 16:38:09 42,65 100 77.517 § 16:38:07 42,50 47 77.417 § 16:38:07 42,47 201 77.370 § 16:38:07 42,46 100 77.169 § 16:38:07 42,42 156 77.069 § 16:37:51 42,47 81 76.913 § 16:37:51 42,40 221 76.832 § 16:37:51 42,39 121 76.611 § 16:37:36 42,30 100 76.490 § 16:37:35 42,20 100 76.390 § 16:37:35 42,20 134 76.290 § 16:37:32 42,20 400 76.156 § 16:37:32 42,19 100 75.756 § 16:37:12 42,20 221 75.656 § 16:36:57 42,20 1 75.435 § 16:36:57 42,19 100 75.434 § 16:36:47 42,20 444 75.334 § 16:36:30 42,24 200 74.890 § 16:36:30 42,20 110 74.690 § 16:36:26 42,16 200 74.580 § 16:35:13 41,90 50 74.380 § 16:35:05 42,00 100 74.330 § 16:34:42 42,00 420 74.230 § 16:34:42 41,99 123 73.810 § 16:33:11 41,90 100 73.687 § 16:32:42 41,80 100 73.587 § 16:32:40 41,79 150 73.487 § 16:32:40 41,77 600 73.337 § 16:32:40 41,76 77 72.737 § 16:31:27 41,62 200 72.660 § 16:27:03 41,70 50 72.460 § 16:27:03 41,70 50 72.410 § 16:27:03 41,69 150 72.360 § 16:26:17 41,60 150 72.210 § 16:25:34 41,70 19 72.060 § 16:24:46 41,661 57 72.041 § 16:24:38 41,66 430 71.984 § 16:24:25 41,66 70 71.554 § 16:24:20 41,60 100 71.484 § 16:23:22 41,55 185 71.384 § 16:23:13 41,50 500 71.199 § 16:22:45 41,50 400 70.699 § 16:22:45 41,55 127 70.299 § 16:22:36 41,55 373 70.172 § 16:19:05 41,53 654 69.799 § 16:19:05 41,54 129 69.145 § 16:19:05 41,55 333 69.016 § 16:19:05 41,53 50 68.683 § 16:18:56 41,55 100 68.633 § 16:18:56 41,55 119 68.533 § 16:18:56 41,53 115 68.414 § 16:18:52 41,40 552 68.299 § 16:18:52 41,37 1.000 67.747 § 16:18:51 41,30 161 66.747 § 16:18:45 41,32 29 66.586 § 16:18:45 41,32 200 66.557 § 16:18:44 41,30 34 66.357 § 16:18:44 41,26 55 66.323 § 16:14:22 41,03 50 66.268 § 16:14:22 41,04 140 66.218 § 16:11:46 41,31 22 66.078 § 16:11:15 41,04 120 66.056 § 16:11:12 41,313 200 65.936 § 16:11:12 41,31 117 65.736 § 16:07:50 41,20 200 65.619 § 16:05:26 41,26 171 65.419 § 16:05:26 41,25 230 65.248 § 16:05:21 41,25 307 65.018 § 16:04:09 41,10 295 64.711 § 16:04:09 41,11 521 64.416 § 16:04:08 41,11 131 63.895 § 16:04:08 41,12 232 63.764 § 16:04:08 41,13 116 63.532 § 16:02:07 41,27 175 63.416 § 16:01:41 41,28 722 63.241 § 16:01:41 41,27 306 62.519 § 16:01:08 41,00 100 62.213 § 16:01:01 40,89 41 62.113 § 16:01:01 40,90 135 62.072 § 16:00:57 40,88 176 61.937 § 16:00:52 40,94 301 61.761 § 16:00:52 40,90 1.623 61.460 § 16:00:52 40,89 623 59.837 § 16:00:52 40,88 178 59.214 § 16:00:22 40,55 5 59.036 § 15:59:23 40,79 76 59.031 § 15:59:22 40,79 424 58.955 § 15:59:18 41,00 13 58.531 § 15:59:11 41,10 25 58.518 § 15:59:03 40,73 5 58.493 § 15:58:59 41,00 100 58.488 § 15:58:57 41,06 176 58.388 § 15:58:47 41,00 400 58.212 § 15:58:46 41,01 500 57.812 § 15:58:35 41,04 100 57.312 § 15:58:13 41,04 113 57.212 § 15:57:52 41,12 89 57.099 § 15:57:51 41,13 431 57.010 § 15:57:10 41,27 226 56.579 § 15:55:52 41,09 32 56.353 § 15:55:42 41,50 618 56.321 § 15:55:42 41,51 118 55.703 § 15:55:30 41,45 600 55.585 § 15:55:30 41,43 174 54.985 § 15:55:30 41,42 167 54.811 § 15:55:27 41,42 500 54.644 § 15:55:11 41,32 204 54.144 § 15:55:11 41,32 60 53.940 § 15:52:59 41,50 75 53.880 § 15:52:59 41,38 10 53.805 § 15:52:59 41,35 249 53.795 § 15:52:59 41,34 133 53.546 § 15:52:40 41,35 25 53.413 § 15:52:40 41,25 275 53.388 § 15:52:33 41,27 960 53.113 § 15:52:31 41,23 474 52.153 § 15:52:31 41,00 276 51.679 § 15:52:27 40,99 475 51.403 § 15:52:05 41,23 26 50.928 § 15:51:56 40,62 71 50.902 § 15:51:56 41,00 850 50.831 § 15:51:56 40,93 250 49.981 § 15:51:56 40,79 600 49.731 § 15:51:56 40,62 326 49.131 § 15:51:56 40,61 100 48.805 § 15:51:47 40,50 22 48.705 § 15:51:39 40,50 200 48.683 § 15:51:39 40,49 100 48.483 § 15:51:39 40,47 178 48.383 § 15:50:28 40,50 261 48.205 § 15:50:10 40,50 1.011 47.944 § 15:50:10 40,49 479 46.933 § 15:49:40 40,20 354 46.454 § 15:49:24 40,20 25 46.100 § 15:49:24 40,17 212 46.075 § 15:49:24 40,16 500 45.863 § 15:49:15 40,00 5 45.363 § 15:49:15 39,99 343 45.358 § 15:48:57 40,00 5 45.015 § 15:48:57 40,00 531 45.010 § 15:48:09 39,92 319 44.479 § 15:48:09 39,87 300 44.160 § 15:48:09 39,82 386 43.860 § 15:48:09 39,81 424 43.474 § 15:48:04 39,82 104 43.050 § 15:48:04 39,75 607 42.946 § 15:48:04 39,64 500 42.339 § 15:48:01 39,70 250 41.839 § 15:48:01 39,68 300 41.589 § 15:48:01 39,65 500 41.289 § 15:48:01 39,63 217 40.789 § 15:44:22 39,54 182 40.572 § 15:37:51 39,60 500 40.390 § 15:36:59 39,64 182 39.890 § 15:36:47 39,63 300 39.708 § 15:36:32 39,50 78 39.408 § 15:36:32 39,49 1.200 39.330 § 15:36:32 39,45 2.472 38.130 § 15:36:19 39,40 38 35.658 § 15:36:19 39,40 350 35.620 § 15:36:13 39,40 110 35.270 § 15:36:12 39,45 528 35.160 § 15:35:17 39,43 182 34.632 § 15:34:39 39,40 396 34.450 § 15:28:08 39,40 665 34.054 § 15:28:08 39,35 400 33.389 § 15:26:32 39,35 100 32.989 § 15:25:00 39,349 50 32.889 § 15:22:38 39,35 100 32.839 § 15:21:32 39,30 73 32.739 § 15:21:31 39,30 1.000 32.666 § 15:20:57 39,30 210 31.666 § 15:20:47 39,30 300 31.456 § 15:20:40 39,30 90 31.156 § 15:20:40 39,30 400 31.066 § 15:20:03 39,30 100 30.666 § 15:19:55 39,30 61 30.566 § 15:19:55 39,30 150 30.505 § 15:19:55 39,30 96 30.355 § 15:19:55 39,30 857 30.259 § 15:19:55 39,29 398 29.402 § 15:19:55 39,25 50 29.004 § 15:19:55 39,20 100 28.954 § 15:19:55 39,19 100 28.854 § 15:13:41 39,10 110 28.754 § 15:07:49 39,10 14 28.644 § 15:06:46 39,15 50 28.630 § 14:59:55 39,10 76 28.580 § 14:56:04 39,15 300 28.504 § 14:53:00 39,20 180 28.204 § 14:53:00 39,20 70 28.024 § 14:49:26 39,25 64 27.954 § 14:49:26 39,25 200 27.890 § 14:26:21 39,251 70 27.690 § 13:49:53 39,25 231 27.620 § 13:49:25 39,25 255 27.389 § 13:48:55 39,25 250 27.134 § 13:44:21 39,20 250 26.884 § 13:39:23 39,20 250 26.634 § 13:39:10 39,227 1.000 26.384 § 13:39:10 39,25 510 25.384 § 12:56:38 39,29 25 24.874 § 12:56:38 39,25 92 24.849 § 12:51:01 39,251 25 24.757 § 12:43:59 39,25 200 24.732 § 12:19:48 39,30 907 24.532 § 12:15:55 39,30 93 23.625 § 12:15:34 39,30 1.000 23.532 § 12:07:16 39,25 198 22.532 § 12:05:17 39,20 150 22.334 § 12:02:33 39,20 100 22.184 § 11:51:45 39,25 1.000 22.084 § 11:51:31 39,23 98 21.084 § 11:51:31 39,23 374 20.986 § 11:51:31 39,23 104 20.612 § 11:51:31 39,23 84 20.508 § 11:51:31 39,23 360 20.424 § 11:51:31 39,23 300 20.064 § 11:51:12 39,10 99 19.764 § 11:50:02 39,10 101 19.665 § 11:50:02 39,11 200 19.564 § 11:50:02 39,15 199 19.364 § 11:49:18 39,15 96 19.165 § 11:49:18 39,15 350 19.069 § 11:45:50 39,17 200 18.719 § 11:45:41 39,20 75 18.519 § 11:38:08 39,20 25 18.444 § 11:34:26 39,33 135 18.419 § 11:30:21 39,33 100 18.284 § 11:05:38 39,201 34 18.184 § 11:00:49 39,339 40 18.150 § 10:46:00 39,34 64 18.110 § 10:38:54 39,16 5 18.046 § 10:38:39 39,30 571 18.041 § 10:38:32 39,30 904 17.470 § 10:36:26 39,20 100 16.566 § 10:34:34 39,20 255 16.466 § 10:34:34 39,25 45 16.211 § 10:27:52 39,30 1.000 16.166 § 10:26:52 39,25 455 15.166 § 10:26:52 39,30 500 14.711 § 10:20:02 39,32 200 14.211 § 10:20:01 39,40 436 14.011 § 10:19:52 39,40 250 13.575 § 10:19:52 39,45 363 13.325 § 10:19:37 39,45 82 12.962 § 10:19:37 39,45 84 12.880 § 10:19:37 39,45 179 12.796 § 10:19:26 39,45 71 12.617 § 10:19:18 39,45 457 12.546 § 10:18:40 39,45 1.119 12.089 § 10:18:32 39,40 1.447 10.970 § 10:18:22 39,39 215 9.523 § 10:17:16 39,30 65 9.308 § 10:17:03 39,28 300 9.243 § 10:11:49 39,151 7 8.943 § 10:11:42 39,20 200 8.936 § 10:07:24 39,15 64 8.736 § 10:07:20 39,25 555 8.672 § 10:07:19 39,15 250 8.117 § 10:04:56 39,10 221 7.867 § 10:03:56 39,20 100 7.646 § 10:03:56 39,21 200 7.546 § 10:03:16 39,22 100 7.346 § 10:02:40 39,25 19 7.246 § 10:01:58 39,25 171 7.227 § 09:59:14 39,205 1.000 7.056 § 09:59:14 39,21 439 6.056 § 09:56:55 39,38 260 5.617 § 09:55:03 39,37 47 5.357 § 09:54:30 39,37 46 5.310 § 09:54:05 39,25 100 5.264 § 09:53:46 39,35 487 5.164 § 09:53:08 39,39 20 4.677 § 09:53:02 39,30 117 4.657 § 09:52:33 39,39 37 4.540 § 09:52:33 39,36 10 4.503 § 09:52:07 39,35 10 4.493 § 09:51:33 39,40 31 4.483 § 09:51:33 39,39 15 4.452 § 09:51:03 39,40 100 4.437 § 09:46:34 39,39 67 4.337 § 09:46:33 39,39 67 4.270 § 09:45:51 39,39 100 4.203 § 09:44:19 39,37 50 4.103 § 09:39:39 39,38 95 4.053 § 09:38:56 39,30 83 3.958 § 09:36:30 39,39 300 3.875 § 09:36:11 39,35 100 3.575 § 09:35:59 39,25 125 3.475 § 09:35:40 39,40 310 3.350 § 09:19:06 39,43 326 3.040 § 09:18:29 39,45 300 2.714 § 09:17:08 39,64 300 2.414 § 09:16:07 39,69 62 2.114 § 09:16:07 39,50 188 2.052 § 09:08:50 39,50 119 1.864 § 09:02:36 39,50 200 1.745 § 09:02:35 39,69 178 1.545 § 09:02:35 39,60 172 1.367 § 09:00:14 39,60 1.195 1.195 § URL: http://aktien.onvista.de/times_sales.html?ID_NOTATION=158514 |