11,225€
-0,22%
Echtzeit-Aktienkurs APONTIS PHARM. AG INH ON
Bid:
Ask:
Aktienkurse zur APONTIS PHARM. AG INH ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -0,89% | - |
| 08.05.2025 | 11,05 | 11,25 | 11,05 | 11,25 | 2,74% | 466,00 |
| 07.05.2025 | 11,05 | 11,05 | 10,95 | 10,95 | -2,23% | 562,00 |
| 06.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,44% | - |
| 05.05.2025 | 11,10 | 11,25 | 11,10 | 11,25 | 0,90% | 1.000,00 |
| 02.05.2025 | 11,30 | 11,30 | 11,15 | 11,15 | 0,45% | 139,00 |
| 30.04.2025 | 11,20 | 11,20 | 11,10 | 11,10 | -0,89% | 9,00 |
| 29.04.2025 | 11,00 | 11,20 | 11,00 | 11,20 | -0,44% | 3.941,00 |
| 28.04.2025 | 11,20 | 11,25 | 11,20 | 11,25 | 0,45% | 808,00 |
| 25.04.2025 | 11,55 | 11,55 | 11,20 | 11,20 | -2,18% | 149,00 |
| 24.04.2025 | 11,55 | 11,55 | 11,45 | 11,45 | 2,69% | 50,00 |
| 23.04.2025 | 11,60 | 11,60 | 11,15 | 11,15 | -3,04% | 3.071,00 |
| 22.04.2025 | 11,35 | 11,85 | 11,35 | 11,50 | 2,22% | 1.102,00 |
| 17.04.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 0,45% | - |
| 16.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 15.04.2025 | 11,30 | 11,30 | 11,20 | 11,20 | 0,00% | 212,00 |
| 14.04.2025 | 11,30 | 11,30 | 11,20 | 11,20 | 0,45% | 13,00 |
| 11.04.2025 | 11,30 | 11,30 | 11,15 | 11,15 | -0,45% | 27,00 |
| 10.04.2025 | 11,30 | 11,30 | 11,20 | 11,20 | 0,90% | 23,00 |
| 09.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 08.04.2025 | 11,30 | 11,30 | 11,20 | 11,20 | -0,44% | 115,00 |
| 07.04.2025 | 11,15 | 11,25 | 11,15 | 11,25 | -0,44% | 1.527,00 |
| 04.04.2025 | 11,40 | 11,45 | 11,20 | 11,30 | -0,44% | 220,00 |
| 03.04.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 0,00% | - |
| 02.04.2025 | 11,20 | 11,35 | 11,20 | 11,35 | -0,44% | 100,00 |
| 01.04.2025 | 11,50 | 11,50 | 11,40 | 11,40 | -1,30% | 925,00 |
| 31.03.2025 | 11,55 | 11,65 | 11,15 | 11,55 | -0,43% | 2.994,00 |
| 28.03.2025 | 11,30 | 11,60 | 11,30 | 11,60 | 1,31% | 5.820,00 |
| 27.03.2025 | 11,00 | 11,45 | 11,00 | 11,45 | 1,78% | 2.143,00 |
| 26.03.2025 | 11,25 | 11,25 | 11,25 | 11,25 | -1,32% | - |
| 25.03.2025 | 11,30 | 11,50 | 11,30 | 11,40 | 0,88% | 3.837,00 |
| 24.03.2025 | 11,40 | 11,40 | 11,30 | 11,30 | 0,44% | 10,00 |
| 21.03.2025 | 11,10 | 11,25 | 11,10 | 11,25 | 2,27% | 303,00 |
| 20.03.2025 | 11,25 | 11,35 | 10,60 | 11,00 | -3,08% | 11.591,00 |
| 19.03.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -0,44% | - |
| 18.03.2025 | 11,30 | 11,40 | 11,30 | 11,40 | 0,44% | 1.803,00 |
| 17.03.2025 | 11,55 | 11,55 | 11,35 | 11,35 | -1,73% | 1.626,00 |
| 14.03.2025 | 11,55 | 11,55 | 11,45 | 11,55 | 1,76% | 382,00 |
| 13.03.2025 | 11,25 | 11,35 | 11,25 | 11,35 | -0,44% | 1.521,00 |
| 12.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 11.03.2025 | 11,10 | 11,50 | 11,00 | 11,40 | 0,88% | 2.885,00 |
| 10.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 07.03.2025 | 11,55 | 11,55 | 11,30 | 11,30 | -1,74% | 919,00 |
| 06.03.2025 | 11,90 | 12,35 | 11,35 | 11,50 | -0,86% | 10.706,00 |
| 05.03.2025 | 11,45 | 11,60 | 11,20 | 11,60 | 2,20% | 6.292,00 |
| 04.03.2025 | 11,20 | 11,35 | 11,20 | 11,35 | -0,87% | 1.032,00 |
| 03.03.2025 | 11,20 | 11,45 | 11,20 | 11,45 | -1,29% | 12.850,00 |
| 28.02.2025 | 11,55 | 11,70 | 11,30 | 11,60 | 0,43% | 6.938,00 |
| 27.02.2025 | 11,55 | 11,70 | 11,55 | 11,55 | -0,43% | 697,00 |
| 26.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 25.02.2025 | 11,50 | 11,65 | 11,50 | 11,60 | 1,31% | 6.382,00 |
| 24.02.2025 | 11,35 | 11,50 | 11,35 | 11,45 | 1,33% | 3.289,00 |
| 21.02.2025 | 11,20 | 11,40 | 11,20 | 11,30 | 2,73% | 13.165,00 |
| 20.02.2025 | 10,85 | 11,20 | 10,85 | 11,00 | 1,85% | 33.738,00 |
| 19.02.2025 | 10,90 | 10,90 | 10,70 | 10,80 | 0,47% | 4.187,00 |
| 18.02.2025 | 10,60 | 10,75 | 10,60 | 10,75 | 0,00% | 3.215,00 |
| 17.02.2025 | 10,70 | 10,75 | 10,70 | 10,75 | -1,38% | 222,00 |
| 14.02.2025 | 10,75 | 10,90 | 10,75 | 10,90 | 0,93% | 504,00 |
| 13.02.2025 | 10,75 | 10,80 | 10,75 | 10,80 | -0,92% | 1.000,00 |
| 12.02.2025 | 11,15 | 11,15 | 10,75 | 10,90 | -3,11% | 1.159,00 |
| 11.02.2025 | 11,20 | 11,30 | 11,20 | 11,25 | 1,35% | 1.373,00 |
| 10.02.2025 | 11,00 | 11,20 | 11,00 | 11,10 | -0,45% | 139,00 |
| 07.02.2025 | 11,55 | 11,55 | 11,00 | 11,15 | -6,30% | 1.435,00 |
| 06.02.2025 | 11,35 | 11,90 | 11,35 | 11,90 | 7,21% | 1.237,00 |
| 05.02.2025 | 10,85 | 11,10 | 10,70 | 11,10 | 3,74% | 11.646,00 |
| 04.02.2025 | 10,65 | 10,75 | 10,55 | 10,70 | 0,94% | 3.790,00 |
| 03.02.2025 | 10,60 | 10,60 | 10,50 | 10,60 | -0,47% | 13.854,00 |
| 31.01.2025 | 10,50 | 10,75 | 10,50 | 10,65 | 0,95% | 13.488,00 |
| 30.01.2025 | 10,45 | 10,55 | 10,35 | 10,55 | 1,44% | 13.119,00 |
| 29.01.2025 | 10,30 | 10,40 | 10,30 | 10,40 | 0,48% | 1.149,00 |
| 28.01.2025 | 10,35 | 10,35 | 10,30 | 10,35 | -0,48% | 7.986,00 |
| 27.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 24.01.2025 | 10,10 | 10,40 | 10,10 | 10,40 | 1,96% | 1.853,00 |
| 23.01.2025 | 10,30 | 10,30 | 10,10 | 10,20 | -1,92% | 1.349,00 |
| 22.01.2025 | 10,30 | 10,45 | 10,30 | 10,40 | 0,00% | 2.189,00 |
| 21.01.2025 | 10,50 | 10,60 | 10,40 | 10,40 | -1,42% | 743,00 |
| 20.01.2025 | 10,70 | 10,70 | 10,50 | 10,55 | 0,48% | 2.220,00 |
| 17.01.2025 | 10,25 | 10,60 | 10,25 | 10,50 | 1,45% | 3.682,00 |
| 16.01.2025 | 10,40 | 10,45 | 10,35 | 10,35 | 0,49% | 1.549,00 |
| 15.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,48% | - |
| 14.01.2025 | 10,05 | 10,50 | 10,05 | 10,35 | 1,47% | 18.370,00 |
| 13.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 10.01.2025 | 10,15 | 10,20 | 10,15 | 10,20 | 0,99% | 747,00 |
| 09.01.2025 | 10,50 | 10,50 | 10,10 | 10,10 | -4,27% | 2.341,00 |
| 08.01.2025 | 10,50 | 10,55 | 10,50 | 10,55 | 1,93% | 76,00 |
| 07.01.2025 | 10,10 | 10,35 | 10,10 | 10,35 | 2,99% | 1.082,00 |
| 06.01.2025 | 10,05 | 10,10 | 10,05 | 10,05 | 0,00% | 84,00 |
| 03.01.2025 | 10,00 | 10,10 | 10,00 | 10,05 | 0,00% | 300,00 |
| 02.01.2025 | 10,05 | 10,15 | 10,05 | 10,05 | 0,00% | 843,00 |
| 30.12.2024 | 10,00 | 10,05 | 10,00 | 10,05 | 0,00% | 3.180,00 |
| 27.12.2024 | 10,10 | 10,15 | 10,05 | 10,05 | -0,50% | 471,00 |
| 23.12.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | 150,00 |
| 20.12.2024 | 10,00 | 10,10 | 10,00 | 10,10 | 0,50% | 3.769,00 |
| 19.12.2024 | 10,05 | 10,10 | 10,00 | 10,05 | 0,00% | 1.710,00 |
| 18.12.2024 | 10,05 | 10,05 | 10,00 | 10,05 | 0,00% | 1.888,00 |
| 17.12.2024 | 10,05 | 10,05 | 10,05 | 10,05 | 0,00% | 177,00 |
| 16.12.2024 | 10,05 | 10,10 | 10,00 | 10,05 | 0,00% | 3.567,00 |
| 13.12.2024 | 10,00 | 10,05 | 10,00 | 10,05 | -0,50% | 1.000,00 |
| 12.12.2024 | 10,00 | 10,10 | 10,00 | 10,10 | 1,00% | 5.076,00 |
| 11.12.2024 | 10,00 | 10,00 | 9,94 | 10,00 | -0,99% | 42.236,00 |