10,825€
-0,23%
Echtzeit-Aktienkurs Apontis Pharma AG
Bid:
Ask:
Aktienkurse zur Apontis Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2025 | 10,75 | 10,85 | 10,75 | 10,80 | -0,46% | 6,00 |
| 25.07.2025 | 10,85 | 10,85 | 10,83 | 10,85 | 0,93% | - |
| 24.07.2025 | 10,75 | 10,75 | 10,75 | 10,75 | 0,00% | 430,00 |
| 23.07.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -0,69% | 150,00 |
| 22.07.2025 | 10,83 | 10,85 | 10,83 | 10,83 | 0,70% | - |
| 21.07.2025 | 10,85 | 10,90 | 10,75 | 10,75 | -0,92% | 2.603,00 |
| 18.07.2025 | 10,85 | 10,85 | 10,85 | 10,85 | 0,23% | 1,00 |
| 17.07.2025 | 10,85 | 10,85 | 10,80 | 10,83 | -0,23% | - |
| 16.07.2025 | 10,80 | 10,85 | 10,80 | 10,85 | 1,40% | 840,00 |
| 15.07.2025 | 10,75 | 10,75 | 10,70 | 10,70 | -0,47% | 1.822,00 |
| 14.07.2025 | 10,80 | 10,90 | 10,75 | 10,75 | -0,46% | 2.089,00 |
| 11.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 570,00 |
| 10.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,69% | 100,00 |
| 09.07.2025 | 10,85 | 10,88 | 10,85 | 10,88 | 0,23% | - |
| 08.07.2025 | 10,85 | 10,85 | 10,85 | 10,85 | 0,46% | 40,00 |
| 07.07.2025 | 10,85 | 10,85 | 10,80 | 10,80 | -0,46% | 622,00 |
| 04.07.2025 | 10,85 | 10,88 | 10,83 | 10,85 | -0,91% | - |
| 03.07.2025 | 10,90 | 10,95 | 10,85 | 10,95 | 0,00% | 4.361,00 |
| 02.07.2025 | 10,85 | 10,95 | 10,85 | 10,95 | 1,39% | 750,00 |
| 01.07.2025 | 10,85 | 10,85 | 10,80 | 10,80 | -1,37% | - |
| 30.06.2025 | 10,75 | 10,95 | 10,75 | 10,95 | 1,39% | 3.040,00 |
| 27.06.2025 | 10,80 | 10,80 | 10,75 | 10,80 | -0,23% | - |
| 26.06.2025 | 10,80 | 10,83 | 10,80 | 10,83 | 1,17% | - |
| 25.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | 250,00 |
| 24.06.2025 | 10,80 | 10,80 | 10,78 | 10,80 | 0,47% | - |
| 23.06.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -0,46% | 150,00 |
| 20.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,37% | 840,00 |
| 19.06.2025 | 10,90 | 10,95 | 10,90 | 10,95 | 1,39% | 4.300,00 |
| 18.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,47% | 400,00 |
| 17.06.2025 | 10,80 | 10,80 | 10,75 | 10,75 | 0,47% | 566,00 |
| 16.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,47% | 480,00 |
| 13.06.2025 | 11,00 | 11,05 | 10,65 | 10,65 | -10,13% | 9.402,00 |
| 12.06.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -2,87% | 10,00 |
| 11.06.2025 | 11,90 | 12,25 | 11,90 | 12,20 | -2,40% | 355,00 |
| 10.06.2025 | 11,80 | 12,50 | 11,55 | 12,50 | 5,93% | 550,00 |
| 09.06.2025 | 11,70 | 11,80 | 11,70 | 11,80 | -2,07% | 1.860,00 |
| 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 |