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 | 10,85 | 10,90 | 10,75 | 10,85 | 0,00% | - |
| 25.07.2025 | 10,85 | 10,88 | 10,75 | 10,85 | -0,23% | - |
| 24.07.2025 | 10,85 | 10,88 | 10,78 | 10,88 | 0,00% | - |
| 23.07.2025 | 10,83 | 10,88 | 10,80 | 10,88 | 0,23% | - |
| 22.07.2025 | 10,85 | 10,85 | 10,80 | 10,85 | 0,23% | - |
| 21.07.2025 | 10,85 | 10,90 | 10,78 | 10,83 | -0,46% | - |
| 18.07.2025 | 10,83 | 10,88 | 10,78 | 10,88 | 0,46% | - |
| 17.07.2025 | 10,78 | 10,85 | 10,75 | 10,83 | -0,23% | - |
| 16.07.2025 | 10,85 | 10,88 | 10,75 | 10,85 | 0,70% | - |
| 15.07.2025 | 10,83 | 10,95 | 10,78 | 10,78 | -0,92% | - |
| 14.07.2025 | 10,70 | 10,93 | 10,70 | 10,88 | 0,23% | - |
| 11.07.2025 | 10,88 | 10,90 | 10,83 | 10,85 | 0,00% | - |
| 10.07.2025 | 10,88 | 10,90 | 10,80 | 10,85 | 0,00% | - |
| 09.07.2025 | 10,88 | 10,90 | 10,83 | 10,85 | 0,00% | - |
| 08.07.2025 | 10,88 | 10,93 | 10,78 | 10,85 | 0,46% | - |
| 07.07.2025 | 10,88 | 10,93 | 10,75 | 10,80 | -0,46% | - |
| 04.07.2025 | 10,85 | 10,85 | 10,80 | 10,85 | -0,23% | - |
| 03.07.2025 | 10,85 | 10,88 | 10,80 | 10,88 | 0,46% | - |
| 02.07.2025 | 10,83 | 10,90 | 10,78 | 10,83 | 0,23% | - |
| 01.07.2025 | 10,85 | 10,88 | 10,73 | 10,80 | -0,69% | - |
| 30.06.2025 | 10,78 | 11,00 | 10,73 | 10,88 | 0,93% | - |
| 27.06.2025 | 10,80 | 10,85 | 10,75 | 10,78 | -0,46% | - |
| 26.06.2025 | 10,73 | 10,85 | 10,73 | 10,83 | 0,93% | - |
| 25.06.2025 | 10,83 | 10,90 | 10,73 | 10,73 | -0,69% | - |
| 24.06.2025 | 10,95 | 10,95 | 10,78 | 10,80 | -0,46% | - |
| 23.06.2025 | 10,83 | 10,88 | 10,75 | 10,85 | 0,00% | - |
| 20.06.2025 | 10,80 | 10,90 | 10,80 | 10,85 | 0,00% | - |
| 19.06.2025 | 10,85 | 10,95 | 10,70 | 10,85 | 0,00% | - |
| 18.06.2025 | 10,95 | 11,00 | 10,75 | 10,85 | -0,91% | - |
| 17.06.2025 | 10,95 | 11,00 | 10,85 | 10,95 | -0,68% | - |
| 16.06.2025 | 10,90 | 11,03 | 10,75 | 11,03 | 1,15% | - |
| 13.06.2025 | 12,05 | 12,05 | 10,65 | 10,90 | -9,36% | 1.600,00 |
| 12.06.2025 | 12,10 | 12,13 | 11,75 | 12,03 | -0,62% | 20,00 |
| 11.06.2025 | 11,95 | 12,18 | 11,95 | 12,10 | 0,62% | - |
| 10.06.2025 | 11,78 | 12,05 | 11,78 | 12,03 | 2,12% | - |
| 09.06.2025 | 11,98 | 12,23 | 11,50 | 11,78 | -1,67% | - |
| 06.06.2025 | 11,93 | 12,23 | 11,68 | 11,98 | 0,21% | 2.000,00 |
| 05.06.2025 | 11,75 | 12,20 | 11,70 | 11,95 | 1,49% | - |
| 04.06.2025 | 11,78 | 12,13 | 11,50 | 11,78 | 0,43% | - |
| 03.06.2025 | 11,65 | 11,78 | 11,43 | 11,73 | 0,64% | - |
| 02.06.2025 | 11,60 | 11,73 | 11,38 | 11,65 | 0,43% | - |
| 30.05.2025 | 11,60 | 11,73 | 11,58 | 11,60 | 0,00% | - |
| 29.05.2025 | 11,65 | 11,73 | 11,55 | 11,60 | -0,64% | - |
| 28.05.2025 | 11,75 | 11,75 | 11,50 | 11,68 | -0,64% | 100,00 |
| 27.05.2025 | 11,68 | 11,75 | 11,35 | 11,75 | 0,64% | - |
| 26.05.2025 | 11,55 | 11,70 | 11,33 | 11,68 | 2,41% | 825,00 |
| 23.05.2025 | 11,38 | 11,48 | 11,23 | 11,40 | 0,00% | - |
| 22.05.2025 | 11,40 | 11,43 | 11,15 | 11,40 | 0,00% | - |
| 21.05.2025 | 11,40 | 11,45 | 11,15 | 11,40 | 0,00% | - |
| 20.05.2025 | 11,40 | 11,43 | 11,20 | 11,40 | 0,00% | - |
| 19.05.2025 | 11,38 | 11,40 | 11,18 | 11,40 | 0,00% | - |
| 16.05.2025 | 11,35 | 11,50 | 11,10 | 11,40 | -0,87% | - |
| 15.05.2025 | 11,35 | 11,50 | 11,05 | 11,50 | 1,32% | - |
| 14.05.2025 | 11,33 | 11,38 | 11,15 | 11,35 | 0,22% | - |
| 13.05.2025 | 11,35 | 11,40 | 11,05 | 11,33 | -0,44% | - |
| 12.05.2025 | 11,23 | 11,40 | 11,15 | 11,38 | 0,89% | - |
| 09.05.2025 | 11,23 | 11,30 | 10,95 | 11,28 | 0,45% | - |
| 08.05.2025 | 11,20 | 11,25 | 10,95 | 11,23 | 1,13% | - |
| 07.05.2025 | 11,23 | 11,23 | 10,95 | 11,10 | -0,67% | - |
| 06.05.2025 | 11,35 | 11,35 | 11,18 | 11,18 | -1,11% | - |
| 05.05.2025 | 11,25 | 11,35 | 11,05 | 11,30 | 0,67% | - |
| 02.05.2025 | 11,33 | 11,35 | 11,10 | 11,23 | 0,00% | - |
| 30.04.2025 | 11,35 | 11,35 | 11,05 | 11,23 | -1,10% | - |
| 29.04.2025 | 11,40 | 11,43 | 11,00 | 11,35 | 0,00% | - |
| 28.04.2025 | 11,35 | 11,65 | 11,15 | 11,35 | -0,44% | - |
| 25.04.2025 | 11,43 | 11,55 | 11,18 | 11,40 | 0,88% | - |
| 24.04.2025 | 11,55 | 11,58 | 11,30 | 11,30 | -2,16% | - |
| 23.04.2025 | 11,68 | 11,85 | 11,30 | 11,55 | 0,00% | 1.000,00 |
| 22.04.2025 | 11,23 | 12,00 | 11,20 | 11,55 | 2,90% | 500,00 |
| 17.04.2025 | 11,30 | 11,33 | 11,10 | 11,23 | -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 | 0,45% | - |
| 14.04.2025 | 11,33 | 11,43 | 11,13 | 11,23 | -0,44% | - |
| 11.04.2025 | 11,43 | 11,48 | 11,08 | 11,28 | -0,88% | - |
| 10.04.2025 | 11,50 | 11,53 | 11,03 | 11,38 | -1,30% | - |
| 09.04.2025 | 11,03 | 11,60 | 10,85 | 11,53 | 2,67% | - |
| 08.04.2025 | 11,30 | 11,45 | 11,03 | 11,23 | -0,66% | - |
| 07.04.2025 | 10,98 | 11,35 | 10,73 | 11,30 | 3,20% | 205,00 |
| 04.04.2025 | 11,35 | 11,48 | 10,95 | 10,95 | -3,10% | - |
| 03.04.2025 | 11,38 | 11,40 | 11,20 | 11,30 | -0,22% | - |
| 02.04.2025 | 11,65 | 11,68 | 11,20 | 11,33 | -2,37% | - |
| 01.04.2025 | 11,60 | 11,73 | 11,28 | 11,60 | 0,43% | 800,00 |
| 31.03.2025 | 11,58 | 11,68 | 11,18 | 11,55 | -0,22% | - |
| 28.03.2025 | 11,45 | 11,73 | 11,30 | 11,58 | 1,54% | 5.000,00 |
| 27.03.2025 | 11,18 | 11,63 | 11,08 | 11,40 | 2,47% | 782,00 |
| 26.03.2025 | 11,40 | 11,50 | 11,03 | 11,13 | -2,41% | - |
| 25.03.2025 | 11,33 | 11,65 | 11,20 | 11,40 | 0,66% | - |
| 24.03.2025 | 11,25 | 11,53 | 11,15 | 11,33 | 1,12% | - |
| 21.03.2025 | 11,18 | 11,30 | 11,13 | 11,20 | 0,22% | - |
| 20.03.2025 | 11,35 | 11,60 | 9,33 | 11,18 | -1,11% | - |
| 19.03.2025 | 11,43 | 11,65 | 11,30 | 11,30 | -0,88% | - |
| 18.03.2025 | 11,38 | 11,53 | 11,20 | 11,40 | 0,66% | - |
| 17.03.2025 | 11,55 | 11,60 | 11,28 | 11,33 | -1,74% | - |
| 14.03.2025 | 11,38 | 11,68 | 11,33 | 11,53 | 2,22% | - |
| 13.03.2025 | 11,38 | 11,65 | 11,13 | 11,28 | -0,66% | 100,00 |
| 12.03.2025 | 11,60 | 11,65 | 11,33 | 11,35 | -1,73% | - |
| 11.03.2025 | 11,45 | 11,60 | 10,90 | 11,55 | 1,32% | 100,00 |
| 10.03.2025 | 11,28 | 11,50 | 11,18 | 11,40 | 1,33% | - |
| 07.03.2025 | 11,50 | 11,70 | 11,03 | 11,25 | -2,17% | - |
| 06.03.2025 | 13,25 | 14,90 | 11,35 | 11,50 | -11,88% | 5.752,00 |