2,153€
-2,14%
Echtzeit-Aktienkurs ONWARD Medical B.V.
Bid:
Ask:
Aktienkurse zur ONWARD Medical B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,21 | 2,22 | 2,08 | 2,15 | -2,14% | 1.350,00 |
| 19.10.2026 | 2,34 | 2,37 | 2,19 | 2,20 | -5,46% | 2.200,00 |
| 16.10.2026 | 2,40 | 2,41 | 2,32 | 2,33 | -2,43% | - |
| 15.10.2026 | 2,30 | 2,41 | 2,27 | 2,39 | 3,25% | - |
| 14.10.2026 | 2,41 | 2,43 | 2,31 | 2,31 | -4,47% | - |
| 13.10.2026 | 2,46 | 2,47 | 2,36 | 2,42 | -1,31% | - |
| 12.10.2026 | 2,45 | 2,50 | 2,45 | 2,45 | 0,49% | - |
| 09.10.2026 | 2,48 | 2,51 | 2,43 | 2,44 | -0,89% | - |
| 08.10.2026 | 2,50 | 2,52 | 2,46 | 2,46 | -3,45% | - |
| 07.10.2026 | 2,59 | 2,63 | 2,55 | 2,55 | -1,74% | - |
| 06.10.2026 | 2,60 | 2,66 | 2,56 | 2,59 | -0,08% | - |
| 05.10.2026 | 2,57 | 2,60 | 2,55 | 2,60 | 0,70% | - |
| 02.10.2026 | 2,69 | 2,72 | 2,57 | 2,58 | -4,02% | 27.000,00 |
| 01.10.2026 | 2,70 | 2,71 | 2,64 | 2,69 | -0,30% | - |
| 30.09.2026 | 2,67 | 2,74 | 2,65 | 2,69 | 0,75% | - |
| 29.09.2026 | 2,78 | 2,78 | 2,66 | 2,67 | -4,02% | - |
| 28.09.2026 | 2,80 | 2,82 | 2,69 | 2,79 | 1,35% | - |
| 25.09.2026 | 2,69 | 2,75 | 2,68 | 2,75 | 2,54% | - |
| 24.09.2026 | 2,75 | 2,77 | 2,67 | 2,68 | -2,90% | 26.000,00 |
| 23.09.2026 | 2,77 | 2,84 | 2,74 | 2,76 | -0,54% | - |
| 22.09.2026 | 2,92 | 2,95 | 2,76 | 2,78 | -4,80% | - |
| 21.09.2026 | 2,91 | 3,01 | 2,88 | 2,92 | 0,69% | 12.000,00 |
| 18.09.2026 | 2,88 | 2,94 | 2,87 | 2,90 | 0,07% | - |
| 17.09.2026 | 2,81 | 2,92 | 2,77 | 2,89 | 3,40% | - |
| 16.09.2026 | 2,75 | 2,84 | 2,71 | 2,80 | 2,57% | - |
| 15.09.2026 | 2,70 | 2,76 | 2,69 | 2,73 | 0,96% | - |
| 14.09.2026 | 2,74 | 2,77 | 2,67 | 2,70 | -1,31% | - |
| 11.09.2026 | 2,64 | 2,75 | 2,63 | 2,74 | 2,24% | - |
| 10.09.2026 | 2,83 | 2,97 | 2,62 | 2,68 | -6,53% | - |
| 09.09.2026 | 2,50 | 2,94 | 2,50 | 2,87 | 15,76% | - |
| 08.09.2026 | 2,54 | 2,62 | 2,47 | 2,48 | -2,10% | - |
| 07.09.2026 | 2,50 | 2,53 | 2,42 | 2,53 | 0,80% | - |
| 04.09.2026 | 2,48 | 2,53 | 2,45 | 2,51 | 1,33% | - |
| 03.09.2026 | 2,45 | 2,55 | 2,44 | 2,48 | 1,10% | 27.300,00 |
| 02.09.2026 | 2,50 | 2,63 | 2,41 | 2,45 | -0,49% | - |
| 01.09.2026 | 2,49 | 2,57 | 2,42 | 2,46 | -0,61% | 7.000,00 |
| 31.08.2026 | 2,47 | 2,51 | 2,41 | 2,48 | 0,20% | 190,00 |
| 28.08.2026 | 2,32 | 2,49 | 2,31 | 2,47 | 6,70% | - |
| 27.08.2026 | 2,30 | 2,33 | 2,29 | 2,32 | 1,09% | 10.327,00 |
| 26.08.2026 | 2,30 | 2,32 | 2,29 | 2,29 | -0,35% | 54.514,00 |
| 25.08.2026 | 2,30 | 2,33 | 2,29 | 2,30 | 0,13% | 3.864,00 |
| 24.08.2026 | 2,37 | 2,38 | 2,29 | 2,30 | -2,34% | - |
| 21.08.2026 | 2,37 | 2,40 | 2,35 | 2,35 | 0,00% | - |
| 20.08.2026 | 2,36 | 2,38 | 2,35 | 2,35 | -0,42% | 180.000,00 |
| 19.08.2026 | 2,37 | 2,43 | 2,36 | 2,36 | -0,13% | - |
| 18.08.2026 | 2,31 | 2,41 | 2,30 | 2,36 | 1,85% | - |
| 17.08.2026 | 2,39 | 2,42 | 2,29 | 2,32 | -2,52% | 50.490,00 |
| 14.08.2026 | 2,38 | 2,41 | 2,36 | 2,38 | 0,85% | - |
| 13.08.2026 | 2,40 | 2,42 | 2,36 | 2,36 | -1,58% | - |
| 12.08.2026 | 2,41 | 2,42 | 2,37 | 2,40 | -0,21% | 2.500,00 |
| 11.08.2026 | 2,33 | 2,44 | 2,31 | 2,40 | 2,91% | - |
| 10.08.2026 | 2,41 | 2,42 | 2,27 | 2,34 | -2,10% | - |
| 07.08.2026 | 2,42 | 2,46 | 2,38 | 2,39 | -1,45% | - |
| 06.08.2026 | 2,42 | 2,46 | 2,41 | 2,42 | 0,29% | - |
| 05.08.2026 | 2,46 | 2,48 | 2,41 | 2,41 | -1,83% | - |
| 04.08.2026 | 2,38 | 2,46 | 2,35 | 2,46 | 3,71% | 880,00 |
| 03.08.2026 | 2,37 | 2,38 | 2,34 | 2,37 | 1,50% | 4.200,00 |
| 31.07.2026 | 2,39 | 2,43 | 2,32 | 2,34 | -2,10% | - |
| 30.07.2026 | 2,37 | 2,41 | 2,34 | 2,39 | 0,85% | - |
| 29.07.2026 | 2,42 | 2,43 | 2,36 | 2,37 | -2,59% | - |
| 28.07.2026 | 2,41 | 2,44 | 2,36 | 2,43 | 1,17% | - |
| 27.07.2026 | 2,43 | 2,51 | 2,40 | 2,40 | 0,00% | - |
| 24.07.2026 | 2,40 | 2,44 | 2,39 | 2,40 | -0,12% | 41.096,00 |
| 23.07.2026 | 2,46 | 2,47 | 2,40 | 2,40 | -2,12% | - |
| 22.07.2026 | 2,49 | 2,51 | 2,46 | 2,46 | -0,81% | - |
| 21.07.2026 | 2,46 | 2,49 | 2,44 | 2,48 | 2,06% | - |
| 20.07.2026 | 2,44 | 2,48 | 2,43 | 2,43 | -1,42% | - |
| 17.07.2026 | 2,45 | 2,51 | 2,45 | 2,46 | -0,53% | 4.080,00 |
| 16.07.2026 | 2,49 | 2,52 | 2,46 | 2,47 | -0,28% | 44.660,00 |
| 15.07.2026 | 2,49 | 2,51 | 2,44 | 2,48 | 1,02% | 1.900,00 |
| 14.07.2026 | 2,52 | 2,55 | 2,46 | 2,46 | -2,50% | - |
| 13.07.2026 | 2,49 | 2,64 | 2,49 | 2,52 | 0,12% | 44.000,00 |
| 10.07.2026 | 2,50 | 2,55 | 2,49 | 2,52 | 0,68% | - |
| 09.07.2026 | 2,47 | 2,53 | 2,46 | 2,50 | 1,42% | - |
| 08.07.2026 | 2,52 | 2,53 | 2,41 | 2,46 | -2,73% | 288.000,00 |
| 07.07.2026 | 2,59 | 2,60 | 2,51 | 2,53 | -2,54% | 1.710,00 |
| 06.07.2026 | 2,62 | 2,63 | 2,55 | 2,60 | -0,92% | - |
| 03.07.2026 | 2,61 | 2,66 | 2,57 | 2,62 | 0,92% | 1.143,00 |
| 02.07.2026 | 2,55 | 2,60 | 2,51 | 2,60 | 1,88% | - |
| 01.07.2026 | 2,52 | 2,60 | 2,47 | 2,55 | 1,27% | - |
| 30.06.2026 | 2,59 | 2,59 | 2,51 | 2,52 | -2,52% | 1.240,00 |
| 29.06.2026 | 2,65 | 2,67 | 2,56 | 2,58 | -1,90% | - |
| 26.06.2026 | 2,62 | 2,70 | 2,56 | 2,63 | 0,69% | 16.000,00 |
| 25.06.2026 | 2,68 | 2,69 | 2,59 | 2,62 | -1,58% | - |
| 24.06.2026 | 2,68 | 2,72 | 2,65 | 2,66 | -0,11% | - |
| 23.06.2026 | 2,62 | 2,72 | 2,61 | 2,66 | 1,53% | - |
| 22.06.2026 | 2,65 | 2,66 | 2,62 | 2,62 | -0,57% | 442,00 |
| 19.06.2026 | 2,66 | 2,67 | 2,63 | 2,64 | -0,38% | - |
| 18.06.2026 | 2,66 | 2,69 | 2,62 | 2,65 | 0,00% | - |
| 17.06.2026 | 2,59 | 2,69 | 2,59 | 2,65 | 1,81% | - |
| 16.06.2026 | 2,67 | 2,68 | 2,60 | 2,60 | -2,62% | 2.080,00 |
| 15.06.2026 | 2,63 | 2,72 | 2,63 | 2,67 | 2,50% | 2.340,00 |
| 12.06.2026 | 2,70 | 2,73 | 2,59 | 2,60 | -3,66% | 72.774,00 |
| 11.06.2026 | 2,65 | 2,72 | 2,63 | 2,70 | 2,35% | 30.690,00 |
| 10.06.2026 | 2,75 | 2,76 | 2,61 | 2,64 | -4,17% | - |
| 09.06.2026 | 2,75 | 2,76 | 2,70 | 2,76 | 0,18% | - |
| 08.06.2026 | 2,82 | 2,82 | 2,73 | 2,75 | -2,83% | 10.285,00 |
| 05.06.2026 | 2,93 | 2,93 | 2,82 | 2,83 | -3,51% | 74.440,00 |
| 04.06.2026 | 2,67 | 2,99 | 2,67 | 2,93 | 9,93% | - |
| 03.06.2026 | 2,72 | 2,73 | 2,67 | 2,67 | -1,84% | 14.400,00 |