12,875€
-0,27%
Echtzeit-Aktienkurs ONO Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur ONO Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 13,05 | 13,10 | 12,79 | 12,86 | -0,39% | - |
| 24.07.2026 | 12,81 | 12,91 | 12,81 | 12,91 | 3,20% | - |
| 23.07.2026 | 12,62 | 12,62 | 12,51 | 12,51 | -1,65% | - |
| 22.07.2026 | 12,70 | 12,72 | 12,67 | 12,72 | -0,16% | - |
| 21.07.2026 | 12,74 | 12,74 | 12,70 | 12,74 | -1,96% | - |
| 20.07.2026 | 12,97 | 13,00 | 12,97 | 13,00 | 1,80% | - |
| 17.07.2026 | 12,75 | 12,77 | 12,75 | 12,77 | 3,70% | - |
| 16.07.2026 | 12,33 | 12,33 | 12,31 | 12,31 | -2,11% | - |
| 15.07.2026 | 12,65 | 12,65 | 12,58 | 12,58 | -3,49% | - |
| 14.07.2026 | 12,91 | 13,03 | 12,90 | 13,03 | 1,05% | - |
| 13.07.2026 | 12,77 | 12,90 | 12,77 | 12,90 | 0,23% | - |
| 10.07.2026 | 12,87 | 12,88 | 12,85 | 12,87 | -1,49% | - |
| 09.07.2026 | 12,97 | 13,06 | 12,97 | 13,06 | -1,14% | - |
| 08.07.2026 | 13,21 | 13,23 | 13,21 | 13,21 | 1,30% | - |
| 07.07.2026 | 13,05 | 13,07 | 13,04 | 13,04 | 2,07% | - |
| 06.07.2026 | 12,99 | 13,00 | 12,78 | 12,78 | -0,78% | - |
| 03.07.2026 | 12,89 | 12,89 | 12,88 | 12,88 | -1,27% | - |
| 02.07.2026 | 12,74 | 13,04 | 12,74 | 13,04 | 3,08% | 3.176,00 |
| 01.07.2026 | 12,63 | 12,65 | 12,61 | 12,65 | -0,82% | - |
| 30.06.2026 | 12,68 | 12,76 | 12,68 | 12,76 | -1,09% | - |
| 29.06.2026 | 12,82 | 12,90 | 12,82 | 12,90 | 0,51% | - |
| 26.06.2026 | 12,99 | 13,00 | 12,83 | 12,83 | 2,72% | - |
| 25.06.2026 | 12,48 | 12,50 | 12,48 | 12,49 | -0,52% | - |
| 24.06.2026 | 12,61 | 12,65 | 12,56 | 12,56 | 2,91% | 115,00 |
| 23.06.2026 | 12,35 | 12,35 | 12,20 | 12,20 | -3,14% | - |
| 22.06.2026 | 12,46 | 12,60 | 12,46 | 12,60 | 2,82% | - |
| 19.06.2026 | 12,02 | 12,25 | 12,02 | 12,25 | 0,16% | - |
| 18.06.2026 | 12,07 | 12,23 | 12,07 | 12,23 | 2,73% | - |
| 17.06.2026 | 11,88 | 11,91 | 11,88 | 11,91 | -0,92% | - |
| 16.06.2026 | 11,97 | 12,02 | 11,97 | 12,02 | 0,42% | - |
| 15.06.2026 | 11,99 | 11,99 | 11,97 | 11,97 | 2,48% | - |
| 12.06.2026 | 11,68 | 11,68 | 11,68 | 11,68 | -1,93% | - |
| 11.06.2026 | 11,90 | 11,91 | 11,88 | 11,91 | 1,71% | - |
| 10.06.2026 | 11,77 | 11,77 | 11,71 | 11,71 | -0,89% | - |
| 09.06.2026 | 11,76 | 11,81 | 11,76 | 11,81 | -3,87% | - |
| 08.06.2026 | 11,97 | 12,29 | 11,97 | 12,29 | 4,73% | - |
| 05.06.2026 | 11,77 | 11,77 | 11,73 | 11,73 | 0,77% | - |
| 04.06.2026 | 11,65 | 11,67 | 11,64 | 11,64 | 2,28% | - |
| 03.06.2026 | 11,40 | 11,42 | 11,38 | 11,38 | -2,53% | - |
| 02.06.2026 | 11,66 | 11,68 | 11,66 | 11,68 | -4,77% | - |
| 01.06.2026 | 12,27 | 12,27 | 12,26 | 12,26 | -3,65% | - |
| 29.05.2026 | 12,70 | 12,73 | 12,70 | 12,73 | -0,27% | - |
| 28.05.2026 | 12,70 | 12,76 | 12,70 | 12,76 | 1,67% | - |
| 27.05.2026 | 12,47 | 12,55 | 12,47 | 12,55 | -1,76% | - |
| 26.05.2026 | 12,69 | 12,78 | 12,65 | 12,78 | -1,31% | - |
| 25.05.2026 | 12,91 | 12,95 | 12,90 | 12,95 | -2,19% | - |
| 22.05.2026 | 13,19 | 13,24 | 13,18 | 13,24 | 1,53% | - |
| 21.05.2026 | 12,93 | 13,04 | 12,93 | 13,04 | -0,61% | 50,00 |
| 20.05.2026 | 12,94 | 13,12 | 12,94 | 13,12 | 2,42% | - |
| 19.05.2026 | 12,88 | 12,93 | 12,81 | 12,81 | -3,47% | - |
| 18.05.2026 | 12,99 | 13,27 | 12,99 | 13,27 | -2,71% | - |
| 15.05.2026 | 13,58 | 13,64 | 13,58 | 13,64 | -0,51% | - |
| 14.05.2026 | 13,71 | 13,71 | 13,71 | 13,71 | 1,44% | - |
| 13.05.2026 | 13,60 | 13,60 | 13,51 | 13,51 | 3,05% | - |
| 11.05.2026 | 13,07 | 13,11 | 13,07 | 13,11 | -1,54% | - |
| 08.05.2026 | 13,33 | 13,33 | 13,27 | 13,32 | 5,76% | - |
| 07.05.2026 | 12,64 | 12,67 | 12,59 | 12,59 | 0,76% | - |
| 06.05.2026 | 12,50 | 12,52 | 12,50 | 12,50 | 0,56% | - |
| 05.05.2026 | 12,48 | 12,48 | 12,43 | 12,43 | -0,40% | - |
| 04.05.2026 | 12,47 | 12,48 | 12,47 | 12,48 | 0,28% | - |
| 30.04.2026 | 12,16 | 12,44 | 12,16 | 12,44 | 5,42% | - |
| 29.04.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -1,91% | - |
| 28.04.2026 | 12,17 | 12,18 | 12,03 | 12,03 | -0,50% | - |
| 27.04.2026 | 12,09 | 12,09 | 12,09 | 12,09 | -2,62% | - |
| 24.04.2026 | 12,35 | 12,42 | 12,35 | 12,42 | 1,64% | - |
| 23.04.2026 | 12,15 | 12,22 | 12,15 | 12,22 | -0,45% | - |
| 22.04.2026 | 12,21 | 12,27 | 12,20 | 12,27 | -1,25% | - |
| 21.04.2026 | 12,42 | 12,43 | 12,41 | 12,43 | -2,93% | - |
| 20.04.2026 | 12,72 | 12,80 | 12,72 | 12,80 | 1,11% | - |
| 17.04.2026 | 12,64 | 12,66 | 12,64 | 12,66 | -3,21% | - |
| 16.04.2026 | 13,04 | 13,08 | 13,03 | 13,08 | 1,24% | - |
| 15.04.2026 | 12,89 | 12,92 | 12,72 | 12,92 | -1,37% | - |
| 14.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 13.04.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 10.04.2026 | 13,30 | 13,30 | 13,20 | 13,20 | -2,22% | - |
| 09.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 08.04.2026 | 13,50 | 13,70 | 13,50 | 13,70 | 0,74% | - |
| 07.04.2026 | 13,50 | 13,60 | 13,50 | 13,60 | 0,74% | - |
| 02.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 01.04.2026 | 13,80 | 13,80 | 13,70 | 13,70 | 0,74% | - |
| 31.03.2026 | 13,50 | 13,60 | 13,50 | 13,60 | 0,00% | - |
| 30.03.2026 | 13,50 | 13,60 | 13,50 | 13,60 | 2,26% | - |
| 27.03.2026 | 13,60 | 13,60 | 13,10 | 13,30 | 2,31% | - |
| 26.03.2026 | 13,40 | 13,40 | 13,00 | 13,00 | -1,52% | - |
| 25.03.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | - |
| 24.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 23.03.2026 | 12,50 | 12,60 | 12,50 | 12,60 | -0,79% | - |
| 20.03.2026 | 12,80 | 12,80 | 12,70 | 12,70 | 0,79% | - |
| 19.03.2026 | 12,80 | 12,80 | 12,60 | 12,60 | -3,08% | - |
| 18.03.2026 | 13,00 | 13,00 | 12,90 | 13,00 | 1,56% | - |
| 17.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 16.03.2026 | 12,60 | 12,70 | 12,60 | 12,70 | 0,00% | - |
| 13.03.2026 | 12,80 | 12,80 | 12,70 | 12,70 | 1,60% | - |
| 12.03.2026 | 12,50 | 12,60 | 12,50 | 12,50 | -3,10% | - |
| 11.03.2026 | 12,90 | 13,20 | 12,90 | 12,90 | -0,77% | 1,00 |
| 10.03.2026 | 13,10 | 13,10 | 13,00 | 13,00 | -1,52% | - |
| 09.03.2026 | 13,20 | 13,40 | 13,20 | 13,20 | -0,75% | - |
| 06.03.2026 | 13,60 | 13,70 | 13,30 | 13,30 | -0,75% | - |
| 05.03.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 04.03.2026 | 13,20 | 13,20 | 12,90 | 13,10 | 2,34% | - |