2,378€
0,13%
Echtzeit-Aktienkurs ONWARD Medical B.V.
Bid:
Ask:
Aktienkurse zur ONWARD Medical B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 2,39 | 2,43 | 2,38 | 2,38 | -0,29% | - |
| 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 |
| 02.06.2026 | 2,81 | 2,85 | 2,70 | 2,72 | -3,38% | 21.664,00 |
| 01.06.2026 | 2,76 | 2,89 | 2,73 | 2,81 | 3,69% | 5.024,00 |
| 29.05.2026 | 2,79 | 2,87 | 2,68 | 2,71 | -2,23% | 5.359,00 |
| 28.05.2026 | 2,82 | 2,87 | 2,76 | 2,78 | -1,60% | 10.800,00 |
| 27.05.2026 | 2,86 | 2,86 | 2,79 | 2,82 | -1,57% | 950,00 |
| 26.05.2026 | 2,93 | 3,02 | 2,81 | 2,87 | -1,55% | 4.956,00 |
| 25.05.2026 | 2,86 | 2,95 | 2,84 | 2,91 | 3,19% | 1.458,00 |
| 22.05.2026 | 2,81 | 2,84 | 2,80 | 2,82 | 0,43% | - |
| 21.05.2026 | 2,81 | 2,83 | 2,78 | 2,81 | -0,60% | - |
| 20.05.2026 | 2,79 | 2,83 | 2,74 | 2,83 | 1,44% | - |
| 19.05.2026 | 2,78 | 2,82 | 2,74 | 2,79 | -0,29% | - |
| 18.05.2026 | 2,78 | 2,82 | 2,70 | 2,79 | 1,09% | - |
| 15.05.2026 | 2,82 | 2,88 | 2,76 | 2,76 | -3,22% | 6.780,00 |
| 14.05.2026 | 2,78 | 2,90 | 2,78 | 2,86 | 2,88% | - |
| 13.05.2026 | 2,81 | 2,87 | 2,77 | 2,78 | -1,00% | - |
| 12.05.2026 | 2,87 | 2,87 | 2,78 | 2,80 | -2,77% | - |
| 11.05.2026 | 2,82 | 2,95 | 2,82 | 2,88 | 1,87% | - |
| 08.05.2026 | 2,68 | 2,84 | 2,63 | 2,83 | 6,19% | - |
| 07.05.2026 | 2,75 | 2,81 | 2,65 | 2,67 | -2,74% | - |
| 06.05.2026 | 2,54 | 2,75 | 2,42 | 2,74 | 8,95% | 32.000,00 |
| 05.05.2026 | 2,61 | 2,62 | 2,51 | 2,52 | -3,82% | 10.800,00 |
| 04.05.2026 | 2,73 | 2,74 | 2,57 | 2,62 | -4,14% | 13.000,00 |
| 30.04.2026 | 2,62 | 2,74 | 2,58 | 2,73 | 3,33% | - |
| 29.04.2026 | 2,85 | 2,85 | 2,64 | 2,64 | -6,98% | 11.000,00 |
| 28.04.2026 | 2,88 | 2,89 | 2,80 | 2,84 | -1,80% | - |
| 27.04.2026 | 2,92 | 2,93 | 2,87 | 2,89 | -1,37% | - |
| 24.04.2026 | 2,93 | 2,95 | 2,89 | 2,93 | 0,34% | - |
| 23.04.2026 | 3,02 | 3,07 | 2,89 | 2,92 | -2,99% | - |
| 22.04.2026 | 2,91 | 3,03 | 2,88 | 3,01 | 4,33% | - |
| 21.04.2026 | 2,98 | 3,03 | 2,88 | 2,89 | -2,86% | - |
| 20.04.2026 | 2,86 | 2,97 | 2,67 | 2,97 | 5,32% | - |
| 17.04.2026 | 2,90 | 2,98 | 2,76 | 2,82 | -3,09% | 30.000,00 |
| 16.04.2026 | 3,10 | 3,17 | 2,87 | 2,91 | -1,19% | 40.113,00 |
| 15.04.2026 | 3,03 | 3,18 | 2,55 | 2,95 | -3,54% | - |
| 14.04.2026 | 3,05 | 3,11 | 2,96 | 3,05 | -0,33% | - |
| 13.04.2026 | 3,02 | 3,07 | 3,02 | 3,06 | 0,59% | - |
| 10.04.2026 | 3,01 | 3,14 | 3,00 | 3,05 | 1,33% | 30.000,00 |
| 09.04.2026 | 3,10 | 3,10 | 3,00 | 3,01 | -3,16% | - |
| 08.04.2026 | 3,22 | 3,23 | 3,08 | 3,10 | -1,43% | 70.000,00 |
| 07.04.2026 | 3,40 | 3,41 | 3,08 | 3,15 | -5,75% | 37.500,00 |
| 02.04.2026 | 3,34 | 3,43 | 3,23 | 3,34 | -2,14% | - |
| 01.04.2026 | 3,38 | 3,43 | 3,34 | 3,41 | 1,37% | - |
| 31.03.2026 | 3,37 | 3,45 | 3,24 | 3,37 | 1,42% | - |
| 30.03.2026 | 3,33 | 3,40 | 3,30 | 3,32 | -0,39% | - |
| 27.03.2026 | 3,43 | 3,45 | 3,33 | 3,33 | -2,49% | - |
| 26.03.2026 | 3,44 | 3,53 | 3,40 | 3,42 | -1,21% | - |
| 25.03.2026 | 3,52 | 3,55 | 3,46 | 3,46 | -1,65% | - |
| 24.03.2026 | 3,48 | 3,58 | 3,44 | 3,52 | 0,14% | - |
| 23.03.2026 | 3,35 | 3,60 | 3,33 | 3,51 | 3,38% | - |
| 20.03.2026 | 3,40 | 3,59 | 3,39 | 3,40 | -1,59% | - |
| 19.03.2026 | 3,57 | 3,61 | 3,40 | 3,45 | -3,41% | - |
| 18.03.2026 | 3,76 | 3,77 | 3,57 | 3,58 | -4,10% | - |
| 17.03.2026 | 3,62 | 3,78 | 3,62 | 3,73 | 2,28% | - |
| 16.03.2026 | 3,62 | 3,75 | 3,60 | 3,65 | -2,93% | 300,00 |
| 13.03.2026 | 3,77 | 3,78 | 3,62 | 3,76 | -0,35% | 5.628,00 |
| 12.03.2026 | 3,84 | 3,87 | 3,77 | 3,77 | -2,64% | - |
| 11.03.2026 | 3,97 | 3,97 | 3,87 | 3,87 | -1,98% | - |