11,625€
-3,13%
Echtzeit-Aktienkurs Apontis Pharma AG
Bid:
Ask:
Aktienkurse zur Apontis Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,85 | 12,40 | 11,85 | 12,05 | 0,42% | 1.355,00 |
| 05.06.2025 | 11,80 | 12,00 | 11,80 | 12,00 | 3,00% | 710,00 |
| 04.06.2025 | 11,65 | 11,65 | 11,65 | 11,65 | -0,43% | 350,00 |
| 03.06.2025 | 11,20 | 11,70 | 11,20 | 11,70 | 1,74% | 565,00 |
| 02.06.2025 | 11,15 | 11,50 | 11,15 | 11,50 | -0,86% | 254,00 |
| 30.05.2025 | 11,63 | 11,85 | 11,53 | 11,60 | 0,00% | - |
| 29.05.2025 | 11,68 | 11,73 | 11,55 | 11,60 | -0,64% | - |
| 28.05.2025 | 11,63 | 11,70 | 11,60 | 11,68 | 0,21% | - |
| 27.05.2025 | 11,63 | 11,73 | 11,43 | 11,65 | 1,30% | - |
| 26.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 3,14% | 100,00 |
| 23.05.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 0,00% | 195,00 |
| 22.05.2025 | 11,35 | 11,35 | 11,15 | 11,15 | 0,00% | 500,00 |
| 21.05.2025 | 11,30 | 11,30 | 11,15 | 11,15 | -2,19% | 1.400,00 |
| 20.05.2025 | 11,40 | 11,43 | 11,25 | 11,40 | 0,00% | - |
| 19.05.2025 | 11,30 | 11,40 | 11,23 | 11,40 | 2,70% | - |
| 16.05.2025 | 11,35 | 11,35 | 11,10 | 11,10 | -3,48% | 490,00 |
| 15.05.2025 | 11,35 | 11,50 | 11,18 | 11,50 | 1,77% | - |
| 14.05.2025 | 11,05 | 11,30 | 11,05 | 11,30 | -3,00% | 240,00 |
| 13.05.2025 | 11,10 | 11,65 | 11,10 | 11,65 | 5,43% | 802,00 |
| 12.05.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 0,91% | 100,00 |
| 09.05.2025 | 11,15 | 11,15 | 10,95 | 10,95 | -0,90% | 1.285,00 |
| 08.05.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -0,45% | 720,00 |
| 07.05.2025 | 11,15 | 11,15 | 11,10 | 11,10 | -1,99% | 1.080,00 |
| 06.05.2025 | 11,23 | 11,33 | 11,13 | 11,33 | 2,03% | - |
| 05.05.2025 | 11,30 | 11,30 | 11,05 | 11,10 | -2,20% | 1.425,00 |
| 02.05.2025 | 11,28 | 11,35 | 11,15 | 11,35 | 2,71% | - |
| 30.04.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -2,64% | 15,00 |
| 29.04.2025 | 11,43 | 11,43 | 11,13 | 11,35 | 1,34% | - |
| 28.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | 552,00 |
| 25.04.2025 | 11,45 | 11,48 | 11,20 | 11,40 | -1,30% | - |
| 24.04.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 3,59% | 5,00 |
| 23.04.2025 | 11,30 | 11,30 | 11,15 | 11,15 | -3,46% | 403,00 |
| 22.04.2025 | 11,30 | 12,00 | 11,20 | 11,55 | 4,05% | - |
| 17.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,55% | 15,00 |
| 16.04.2025 | 11,28 | 11,30 | 11,15 | 11,28 | -0,22% | - |
| 15.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | 303,00 |
| 14.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | 5,00 |
| 11.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | 410,00 |
| 10.04.2025 | 11,20 | 11,30 | 11,20 | 11,30 | 2,26% | 111,00 |
| 09.04.2025 | 10,85 | 11,05 | 10,85 | 11,05 | -1,34% | 800,00 |
| 08.04.2025 | 11,45 | 11,45 | 11,18 | 11,20 | -1,32% | - |
| 07.04.2025 | 10,70 | 11,35 | 10,70 | 11,35 | 1,34% | 165,00 |
| 04.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | 100,00 |
| 03.04.2025 | 11,45 | 11,45 | 11,40 | 11,40 | 0,44% | 98,00 |
| 02.04.2025 | 11,40 | 11,43 | 11,35 | 11,35 | -0,87% | - |
| 01.04.2025 | 11,45 | 11,65 | 11,45 | 11,45 | 3,62% | 6.435,00 |
| 31.03.2025 | 11,35 | 11,55 | 11,05 | 11,05 | -3,91% | 645,00 |
| 28.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | 200,00 |
| 27.03.2025 | 11,10 | 11,50 | 11,10 | 11,50 | 3,84% | 700,00 |
| 26.03.2025 | 11,40 | 11,40 | 11,08 | 11,08 | -2,64% | - |
| 25.03.2025 | 11,33 | 11,43 | 11,20 | 11,38 | 0,66% | - |
| 24.03.2025 | 11,15 | 11,30 | 11,15 | 11,30 | 0,44% | 841,00 |
| 21.03.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 2,27% | 255,00 |
| 20.03.2025 | 11,25 | 11,25 | 10,80 | 11,00 | -3,08% | 4.854,00 |
| 19.03.2025 | 11,38 | 11,38 | 11,30 | 11,35 | 0,00% | - |
| 18.03.2025 | 11,30 | 11,45 | 11,30 | 11,35 | 1,34% | 2.484,00 |
| 17.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,18% | 69,00 |
| 14.03.2025 | 11,60 | 11,60 | 11,40 | 11,45 | 1,10% | 375,00 |
| 13.03.2025 | 11,43 | 11,45 | 11,13 | 11,33 | 0,22% | - |
| 12.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,44% | 352,00 |
| 11.03.2025 | 11,10 | 11,25 | 11,00 | 11,25 | -1,32% | 1.795,00 |
| 10.03.2025 | 11,25 | 11,40 | 11,10 | 11,40 | 2,70% | 2.201,00 |
| 07.03.2025 | 11,60 | 11,60 | 11,10 | 11,10 | -4,72% | 1.280,00 |
| 06.03.2025 | 12,55 | 13,50 | 11,45 | 11,65 | -6,80% | 4.326,00 |
| 05.03.2025 | 11,50 | 13,05 | 11,50 | 12,50 | 12,11% | 2.850,00 |
| 04.03.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -2,62% | 400,00 |
| 03.03.2025 | 11,20 | 11,45 | 11,05 | 11,45 | 2,23% | 2.888,00 |
| 28.02.2025 | 11,40 | 11,40 | 11,20 | 11,20 | -2,18% | 1.310,00 |
| 27.02.2025 | 11,65 | 11,75 | 11,45 | 11,45 | -0,43% | 3.830,00 |
| 26.02.2025 | 11,45 | 11,50 | 11,45 | 11,50 | 0,00% | 55,00 |
| 25.02.2025 | 11,60 | 11,60 | 11,50 | 11,50 | 0,88% | 110,00 |
| 24.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | 20,00 |
| 21.02.2025 | 11,15 | 11,40 | 11,15 | 11,40 | 1,79% | 555,00 |
| 20.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 2,99% | 150,00 |
| 19.02.2025 | 10,68 | 11,05 | 10,68 | 10,88 | 2,59% | - |
| 18.02.2025 | 10,65 | 10,65 | 10,45 | 10,60 | -1,40% | 933,00 |
| 17.02.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -0,46% | 60,00 |
| 14.02.2025 | 10,70 | 10,80 | 10,70 | 10,80 | 0,93% | 1.070,00 |
| 13.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | 150,00 |
| 12.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -5,31% | 445,00 |
| 11.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | 325,00 |
| 10.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | 3,00 |
| 07.02.2025 | 11,80 | 11,80 | 10,95 | 11,20 | -1,32% | 1.992,00 |
| 06.02.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 3,18% | 132,00 |
| 05.02.2025 | 10,85 | 11,00 | 10,85 | 11,00 | 2,80% | 615,00 |
| 04.02.2025 | 10,53 | 10,70 | 10,53 | 10,70 | 2,39% | - |
| 03.02.2025 | 10,55 | 10,55 | 10,45 | 10,45 | -0,48% | 1.005,00 |
| 31.01.2025 | 10,50 | 10,55 | 10,50 | 10,50 | 0,48% | 710,00 |
| 30.01.2025 | 10,35 | 10,50 | 10,30 | 10,45 | 1,95% | 5.464,00 |
| 29.01.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -0,97% | 120,00 |
| 28.01.2025 | 10,30 | 10,35 | 10,30 | 10,35 | 0,49% | 405,00 |
| 27.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 2,49% | 1,00 |
| 24.01.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 0,00% | 15,00 |
| 23.01.2025 | 10,20 | 10,20 | 10,05 | 10,05 | -1,47% | 668,00 |
| 22.01.2025 | 10,45 | 10,45 | 10,20 | 10,20 | -2,86% | 1.155,00 |
| 21.01.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | 680,00 |
| 20.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | 15,00 |
| 17.01.2025 | 10,30 | 10,50 | 10,25 | 10,50 | 1,45% | 810,00 |
| 16.01.2025 | 10,25 | 10,35 | 10,25 | 10,35 | 1,47% | - |
| 15.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | 200,00 |