10,750€
Echtzeit-Aktienkurs Apontis Pharma AG
Bid:
Ask:
Aktienkurse zur Apontis Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2025 | 10,88 | 10,88 | 10,78 | 10,83 | -0,23% | - |
| 25.07.2025 | 10,85 | 10,88 | 10,75 | 10,85 | 0,00% | - |
| 24.07.2025 | 10,85 | 10,85 | 10,78 | 10,85 | 0,00% | - |
| 23.07.2025 | 10,85 | 10,85 | 10,80 | 10,85 | 0,23% | - |
| 22.07.2025 | 10,85 | 10,85 | 10,80 | 10,83 | -0,23% | - |
| 21.07.2025 | 10,85 | 10,85 | 10,80 | 10,85 | 0,00% | - |
| 18.07.2025 | 10,85 | 10,88 | 10,78 | 10,85 | 0,23% | - |
| 17.07.2025 | 10,83 | 10,85 | 10,80 | 10,83 | 0,46% | - |
| 16.07.2025 | 10,85 | 10,88 | 10,78 | 10,78 | -0,69% | - |
| 15.07.2025 | 10,85 | 10,95 | 10,78 | 10,85 | 0,23% | - |
| 14.07.2025 | 10,83 | 10,93 | 10,75 | 10,83 | -0,23% | 188,00 |
| 11.07.2025 | 10,88 | 10,88 | 10,83 | 10,85 | 0,70% | 25.100,00 |
| 10.07.2025 | 10,85 | 10,88 | 10,75 | 10,78 | -0,92% | - |
| 09.07.2025 | 10,85 | 10,88 | 10,83 | 10,88 | 0,00% | - |
| 08.07.2025 | 10,90 | 10,93 | 10,78 | 10,88 | 0,00% | - |
| 07.07.2025 | 10,85 | 10,88 | 10,78 | 10,88 | 0,00% | - |
| 04.07.2025 | 10,83 | 10,88 | 10,75 | 10,88 | 0,23% | - |
| 03.07.2025 | 10,85 | 10,90 | 10,80 | 10,85 | 0,00% | - |
| 02.07.2025 | 10,85 | 10,90 | 10,78 | 10,85 | 0,23% | - |
| 01.07.2025 | 10,85 | 10,85 | 10,73 | 10,83 | -0,23% | - |
| 30.06.2025 | 10,80 | 10,95 | 10,73 | 10,85 | 0,70% | - |
| 27.06.2025 | 10,80 | 10,83 | 10,75 | 10,78 | -0,23% | - |
| 26.06.2025 | 10,78 | 10,85 | 10,78 | 10,80 | 0,23% | - |
| 25.06.2025 | 10,83 | 10,88 | 10,78 | 10,78 | 0,70% | 1.760,00 |
| 24.06.2025 | 10,88 | 10,88 | 10,70 | 10,70 | -1,38% | - |
| 23.06.2025 | 10,85 | 10,85 | 10,75 | 10,85 | -0,23% | - |
| 20.06.2025 | 10,80 | 10,90 | 10,80 | 10,88 | 0,69% | - |
| 19.06.2025 | 10,83 | 10,98 | 10,70 | 10,80 | -0,46% | - |
| 18.06.2025 | 10,98 | 11,33 | 10,75 | 10,85 | -0,91% | - |
| 17.06.2025 | 10,95 | 11,00 | 10,85 | 10,95 | -0,45% | - |
| 16.06.2025 | 10,88 | 11,03 | 10,83 | 11,00 | 0,92% | - |
| 13.06.2025 | 11,98 | 12,00 | 10,65 | 10,90 | -9,36% | - |
| 12.06.2025 | 12,10 | 12,13 | 11,75 | 12,03 | -0,62% | - |
| 11.06.2025 | 12,00 | 12,18 | 11,93 | 12,10 | 0,83% | - |
| 10.06.2025 | 11,90 | 12,05 | 11,90 | 12,00 | 1,91% | - |
| 09.06.2025 | 11,63 | 12,23 | 11,50 | 11,78 | -1,67% | - |
| 06.06.2025 | 11,95 | 12,28 | 11,73 | 11,98 | 0,42% | - |
| 05.06.2025 | 11,75 | 12,13 | 11,70 | 11,93 | 1,27% | - |
| 04.06.2025 | 11,80 | 12,13 | 11,50 | 11,78 | 0,00% | - |
| 03.06.2025 | 11,63 | 11,80 | 11,43 | 11,78 | 1,07% | - |
| 02.06.2025 | 11,58 | 11,65 | 11,38 | 11,65 | 0,43% | - |
| 30.05.2025 | 11,63 | 11,63 | 11,53 | 11,60 | 0,00% | - |
| 29.05.2025 | 11,70 | 11,73 | 11,55 | 11,60 | -0,43% | - |
| 28.05.2025 | 11,68 | 11,73 | 11,60 | 11,65 | -0,85% | - |
| 27.05.2025 | 11,65 | 11,75 | 11,38 | 11,75 | 0,64% | - |
| 26.05.2025 | 11,53 | 11,70 | 11,33 | 11,68 | 1,97% | - |
| 23.05.2025 | 11,38 | 11,48 | 11,23 | 11,45 | 0,66% | - |
| 22.05.2025 | 11,43 | 11,43 | 11,15 | 11,38 | -0,22% | - |
| 21.05.2025 | 11,40 | 11,45 | 11,15 | 11,40 | 0,00% | 18.400,00 |
| 20.05.2025 | 11,40 | 11,43 | 11,23 | 11,40 | 0,00% | - |
| 19.05.2025 | 11,38 | 11,40 | 11,18 | 11,40 | 0,22% | - |
| 16.05.2025 | 11,43 | 11,50 | 11,10 | 11,38 | 0,22% | - |
| 15.05.2025 | 11,35 | 11,50 | 11,18 | 11,35 | 0,00% | - |
| 14.05.2025 | 11,33 | 11,38 | 11,15 | 11,35 | 0,22% | - |
| 13.05.2025 | 11,33 | 11,40 | 11,05 | 11,33 | 0,00% | - |
| 12.05.2025 | 11,28 | 11,35 | 11,15 | 11,33 | 0,89% | - |
| 09.05.2025 | 11,23 | 11,25 | 11,10 | 11,23 | 0,00% | - |
| 08.05.2025 | 11,18 | 11,28 | 10,95 | 11,23 | 0,67% | - |
| 07.05.2025 | 11,23 | 11,23 | 10,95 | 11,15 | -0,67% | - |
| 06.05.2025 | 11,28 | 11,33 | 11,13 | 11,23 | -1,10% | - |
| 05.05.2025 | 11,23 | 11,35 | 11,05 | 11,35 | 0,89% | - |
| 02.05.2025 | 11,30 | 11,35 | 11,05 | 11,25 | -0,22% | - |
| 30.04.2025 | 11,05 | 11,33 | 11,05 | 11,28 | -0,66% | - |
| 29.04.2025 | 11,40 | 11,43 | 11,03 | 11,35 | -0,44% | - |
| 28.04.2025 | 11,33 | 11,43 | 11,15 | 11,40 | 0,44% | - |
| 25.04.2025 | 11,45 | 11,88 | 11,18 | 11,35 | -0,66% | 12.800,00 |
| 24.04.2025 | 11,50 | 11,55 | 11,33 | 11,43 | -1,08% | - |
| 23.04.2025 | 11,70 | 11,80 | 11,30 | 11,55 | -0,22% | - |
| 22.04.2025 | 11,25 | 12,00 | 11,20 | 11,58 | 2,66% | - |
| 17.04.2025 | 11,30 | 11,33 | 11,10 | 11,28 | 0,22% | - |
| 16.04.2025 | 11,23 | 11,30 | 11,15 | 11,25 | -0,22% | - |
| 15.04.2025 | 11,28 | 11,33 | 11,13 | 11,28 | 0,00% | - |
| 14.04.2025 | 11,35 | 11,38 | 11,13 | 11,28 | -0,44% | - |
| 11.04.2025 | 11,45 | 11,48 | 11,08 | 11,33 | -0,88% | - |
| 10.04.2025 | 11,48 | 11,50 | 11,05 | 11,43 | -0,87% | - |
| 09.04.2025 | 11,18 | 11,60 | 10,85 | 11,53 | 3,60% | - |
| 08.04.2025 | 11,48 | 11,48 | 11,03 | 11,13 | -1,55% | - |
| 07.04.2025 | 10,90 | 11,35 | 10,73 | 11,30 | 2,96% | 10.250,00 |
| 04.04.2025 | 11,40 | 11,50 | 10,98 | 10,98 | -3,30% | - |
| 03.04.2025 | 11,25 | 11,40 | 11,20 | 11,35 | -0,22% | - |
| 02.04.2025 | 11,53 | 11,53 | 11,28 | 11,38 | -2,36% | - |
| 01.04.2025 | 11,33 | 11,73 | 11,28 | 11,65 | 0,43% | - |
| 31.03.2025 | 11,50 | 11,68 | 11,18 | 11,60 | 0,22% | - |
| 28.03.2025 | 11,43 | 11,73 | 11,35 | 11,58 | 1,09% | - |
| 27.03.2025 | 11,10 | 11,63 | 11,08 | 11,45 | 2,46% | 5.895,00 |
| 26.03.2025 | 11,38 | 11,50 | 11,08 | 11,18 | -1,97% | 153,00 |
| 25.03.2025 | 11,30 | 11,65 | 11,20 | 11,40 | 0,66% | - |
| 24.03.2025 | 11,20 | 11,53 | 11,15 | 11,33 | 0,67% | - |
| 21.03.2025 | 11,15 | 11,30 | 11,13 | 11,25 | 0,22% | - |
| 20.03.2025 | 11,33 | 12,20 | 6,48 | 11,23 | -1,10% | 1.902,00 |
| 19.03.2025 | 11,40 | 11,70 | 11,30 | 11,35 | -0,66% | - |
| 18.03.2025 | 11,40 | 11,53 | 11,20 | 11,43 | 0,44% | 19.338,00 |
| 17.03.2025 | 11,53 | 11,60 | 11,28 | 11,38 | -1,52% | - |
| 14.03.2025 | 11,65 | 11,68 | 11,33 | 11,55 | 1,99% | - |
| 13.03.2025 | 11,40 | 11,60 | 11,13 | 11,33 | -0,66% | - |
| 12.03.2025 | 11,55 | 11,55 | 11,33 | 11,40 | -1,72% | - |
| 11.03.2025 | 11,45 | 11,60 | 10,93 | 11,60 | 1,31% | 3.400,00 |
| 10.03.2025 | 11,33 | 11,50 | 11,15 | 11,45 | 1,55% | - |
| 07.03.2025 | 11,48 | 11,70 | 11,03 | 11,28 | -1,96% | - |
| 06.03.2025 | 13,03 | 13,05 | 11,45 | 11,50 | -9,80% | 8.130,00 |