4,300€
Echtzeit-Aktienkurs ONWARD Medical B.V.
Bid:
Ask:
Aktienkurse zur ONWARD Medical B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 4,31 | 4,37 | 4,26 | 4,28 | -0,58% | 48.380,00 |
| 05.06.2025 | 4,40 | 4,40 | 4,25 | 4,30 | -1,38% | 46.466,00 |
| 04.06.2025 | 4,40 | 4,47 | 4,29 | 4,36 | 0,58% | 64.183,00 |
| 03.06.2025 | 4,23 | 4,35 | 4,20 | 4,34 | 2,36% | 112.065,00 |
| 02.06.2025 | 4,66 | 4,68 | 4,24 | 4,24 | -8,13% | 255.441,00 |
| 30.05.2025 | 4,75 | 4,75 | 4,56 | 4,61 | -2,23% | 84.946,00 |
| 29.05.2025 | 4,72 | 4,81 | 4,56 | 4,72 | 3,06% | 159.868,00 |
| 28.05.2025 | 4,21 | 4,71 | 4,18 | 4,58 | 8,67% | 253.607,00 |
| 27.05.2025 | 4,15 | 4,27 | 4,15 | 4,21 | 1,81% | 46.091,00 |
| 26.05.2025 | 4,12 | 4,23 | 4,12 | 4,14 | 1,60% | 63.430,00 |
| 23.05.2025 | 4,17 | 4,25 | 4,00 | 4,07 | -1,57% | 75.551,00 |
| 22.05.2025 | 4,34 | 4,34 | 4,11 | 4,14 | -4,17% | 69.421,00 |
| 21.05.2025 | 4,15 | 4,39 | 4,09 | 4,32 | 3,23% | 111.083,00 |
| 20.05.2025 | 4,08 | 4,19 | 4,00 | 4,18 | 3,59% | 38.393,00 |
| 19.05.2025 | 4,14 | 4,16 | 3,97 | 4,04 | -2,54% | 63.846,00 |
| 16.05.2025 | 4,26 | 4,26 | 4,12 | 4,14 | -2,13% | 30.534,00 |
| 15.05.2025 | 4,28 | 4,35 | 4,15 | 4,23 | -1,40% | 68.546,00 |
| 14.05.2025 | 4,35 | 4,47 | 4,29 | 4,29 | 0,35% | 57.107,00 |
| 13.05.2025 | 4,35 | 4,36 | 4,26 | 4,28 | -1,84% | 29.080,00 |
| 12.05.2025 | 4,26 | 4,37 | 4,15 | 4,36 | 2,11% | 112.399,00 |
| 09.05.2025 | 3,98 | 4,27 | 3,98 | 4,27 | 8,52% | 129.004,00 |
| 08.05.2025 | 3,92 | 3,99 | 3,85 | 3,93 | 1,29% | 35.198,00 |
| 07.05.2025 | 3,95 | 3,95 | 3,86 | 3,88 | -1,77% | 23.194,00 |
| 06.05.2025 | 4,09 | 4,11 | 3,95 | 3,95 | -3,42% | 45.698,00 |
| 05.05.2025 | 4,22 | 4,22 | 4,02 | 4,09 | -3,31% | 51.459,00 |
| 02.05.2025 | 4,21 | 4,23 | 4,10 | 4,23 | 0,95% | 47.817,00 |
| 30.04.2025 | 4,15 | 4,24 | 4,10 | 4,19 | 1,21% | 33.351,00 |
| 29.04.2025 | 4,12 | 4,21 | 4,10 | 4,14 | 1,47% | 47.943,00 |
| 28.04.2025 | 4,00 | 4,22 | 4,00 | 4,08 | 1,62% | 70.837,00 |
| 25.04.2025 | 4,08 | 4,09 | 3,93 | 4,02 | -0,12% | 53.518,00 |
| 24.04.2025 | 3,90 | 4,06 | 3,79 | 4,02 | 5,24% | 126.591,00 |
| 23.04.2025 | 3,80 | 3,89 | 3,78 | 3,82 | 1,73% | 75.977,00 |
| 22.04.2025 | 3,82 | 3,82 | 3,72 | 3,76 | -1,57% | 29.284,00 |
| 17.04.2025 | 3,90 | 3,90 | 3,76 | 3,82 | -0,65% | 43.211,00 |
| 16.04.2025 | 3,90 | 3,90 | 3,79 | 3,84 | -0,90% | 23.944,00 |
| 15.04.2025 | 3,90 | 3,97 | 3,86 | 3,88 | -0,39% | 57.333,00 |
| 14.04.2025 | 3,97 | 3,97 | 3,89 | 3,89 | 0,52% | 49.961,00 |
| 11.04.2025 | 3,83 | 3,94 | 3,76 | 3,87 | 2,52% | 88.606,00 |
| 10.04.2025 | 3,90 | 3,91 | 3,72 | 3,78 | 6,64% | 103.394,00 |
| 09.04.2025 | 3,84 | 3,84 | 3,54 | 3,54 | -10,15% | 150.878,00 |
| 08.04.2025 | 4,01 | 4,20 | 3,88 | 3,94 | 0,51% | 107.018,00 |
| 07.04.2025 | 3,52 | 3,92 | 3,50 | 3,92 | -1,01% | 147.137,00 |
| 04.04.2025 | 4,00 | 4,13 | 3,83 | 3,96 | -1,25% | 156.730,00 |
| 03.04.2025 | 4,15 | 4,21 | 4,00 | 4,01 | -5,65% | 93.049,00 |
| 02.04.2025 | 4,20 | 4,29 | 4,04 | 4,25 | 2,66% | 148.362,00 |
| 01.04.2025 | 4,40 | 4,53 | 4,14 | 4,14 | -4,17% | 143.669,00 |
| 31.03.2025 | 4,60 | 4,61 | 4,25 | 4,32 | -7,10% | 169.160,00 |
| 28.03.2025 | 4,85 | 4,85 | 4,65 | 4,65 | -4,32% | 70.761,00 |
| 27.03.2025 | 4,81 | 5,04 | 4,76 | 4,86 | 1,25% | 125.040,00 |
| 26.03.2025 | 4,87 | 4,91 | 4,79 | 4,80 | -2,64% | 89.099,00 |
| 25.03.2025 | 4,90 | 5,00 | 4,83 | 4,93 | 3,57% | 68.486,00 |
| 24.03.2025 | 4,71 | 4,79 | 4,71 | 4,76 | 1,71% | 28.684,00 |
| 21.03.2025 | 4,70 | 4,73 | 4,63 | 4,68 | -0,85% | 42.084,00 |
| 20.03.2025 | 4,71 | 4,78 | 4,62 | 4,72 | 0,43% | 74.362,00 |
| 19.03.2025 | 4,65 | 4,72 | 4,52 | 4,70 | 0,43% | 105.272,00 |
| 18.03.2025 | 4,80 | 4,83 | 4,64 | 4,68 | -2,50% | 74.156,00 |
| 17.03.2025 | 4,85 | 4,90 | 4,74 | 4,80 | -1,64% | 81.945,00 |
| 14.03.2025 | 4,76 | 4,96 | 4,70 | 4,88 | 3,39% | 74.508,00 |
| 13.03.2025 | 4,84 | 4,84 | 4,72 | 4,72 | -2,48% | 37.476,00 |
| 12.03.2025 | 4,78 | 4,86 | 4,77 | 4,84 | 1,26% | 39.589,00 |
| 11.03.2025 | 4,83 | 4,91 | 4,78 | 4,78 | -1,65% | 82.994,00 |
| 10.03.2025 | 5,00 | 5,00 | 4,84 | 4,86 | -2,80% | 72.110,00 |
| 07.03.2025 | 5,04 | 5,04 | 4,93 | 5,00 | -0,79% | 25.270,00 |
| 06.03.2025 | 5,10 | 5,10 | 4,92 | 5,04 | 0,80% | 55.377,00 |
| 05.03.2025 | 5,10 | 5,18 | 4,96 | 5,00 | 1,01% | 64.054,00 |
| 04.03.2025 | 5,28 | 5,28 | 4,95 | 4,95 | -6,60% | 133.334,00 |
| 03.03.2025 | 5,42 | 5,50 | 5,26 | 5,30 | -2,21% | 72.235,00 |
| 28.02.2025 | 5,48 | 5,54 | 5,30 | 5,42 | -1,81% | 137.492,00 |
| 27.02.2025 | 5,60 | 5,64 | 5,50 | 5,52 | -1,78% | 72.645,00 |
| 26.02.2025 | 5,80 | 5,84 | 5,62 | 5,62 | -3,10% | 91.731,00 |
| 25.02.2025 | 6,06 | 6,10 | 5,74 | 5,80 | 0,69% | 118.375,00 |
| 24.02.2025 | 5,82 | 5,92 | 5,70 | 5,76 | 0,70% | 33.884,00 |
| 21.02.2025 | 5,78 | 5,84 | 5,72 | 5,72 | -1,04% | 14.423,00 |
| 20.02.2025 | 5,86 | 5,90 | 5,76 | 5,78 | -1,03% | 20.901,00 |
| 19.02.2025 | 6,02 | 6,04 | 5,84 | 5,84 | -2,01% | 48.050,00 |
| 18.02.2025 | 6,00 | 6,10 | 5,94 | 5,96 | 2,05% | 98.811,00 |
| 17.02.2025 | 5,78 | 5,90 | 5,74 | 5,84 | 1,04% | 24.415,00 |
| 14.02.2025 | 5,72 | 5,88 | 5,60 | 5,78 | 0,35% | 69.916,00 |
| 13.02.2025 | 6,12 | 6,12 | 5,74 | 5,76 | -5,88% | 179.001,00 |
| 12.02.2025 | 6,20 | 6,24 | 6,02 | 6,12 | -1,61% | 75.750,00 |
| 11.02.2025 | 6,16 | 6,30 | 6,16 | 6,22 | 0,32% | 22.174,00 |
| 10.02.2025 | 6,22 | 6,32 | 6,12 | 6,20 | 0,65% | 37.968,00 |
| 07.02.2025 | 6,18 | 6,30 | 6,12 | 6,16 | -0,32% | 61.010,00 |
| 06.02.2025 | 6,46 | 6,50 | 6,18 | 6,18 | -4,04% | 74.248,00 |
| 05.02.2025 | 6,28 | 6,46 | 6,20 | 6,44 | 3,21% | 50.834,00 |
| 04.02.2025 | 6,32 | 6,38 | 6,18 | 6,24 | 0,65% | 43.179,00 |
| 03.02.2025 | 6,36 | 6,36 | 6,16 | 6,20 | -2,52% | 98.934,00 |
| 31.01.2025 | 6,48 | 6,48 | 6,30 | 6,36 | 0,95% | 54.616,00 |
| 30.01.2025 | 6,62 | 6,70 | 6,24 | 6,30 | -4,55% | 143.247,00 |
| 29.01.2025 | 7,12 | 7,24 | 6,50 | 6,60 | -2,37% | 447.422,00 |
| 28.01.2025 | 6,80 | 6,90 | 6,64 | 6,76 | 0,60% | 60.448,00 |
| 27.01.2025 | 6,84 | 6,96 | 6,60 | 6,72 | -1,75% | 202.381,00 |
| 24.01.2025 | 6,56 | 6,92 | 6,56 | 6,84 | 5,88% | 339.592,00 |
| 23.01.2025 | 6,32 | 6,48 | 6,14 | 6,46 | 6,60% | 252.181,00 |
| 22.01.2025 | 6,12 | 6,20 | 6,02 | 6,06 | -0,66% | 61.360,00 |
| 21.01.2025 | 6,18 | 6,28 | 6,06 | 6,10 | -2,24% | 48.144,00 |
| 20.01.2025 | 6,10 | 6,24 | 6,08 | 6,24 | 3,31% | 73.966,00 |
| 17.01.2025 | 6,20 | 6,22 | 5,98 | 6,04 | -3,21% | 232.272,00 |
| 16.01.2025 | 6,40 | 6,40 | 6,04 | 6,24 | -0,32% | 164.894,00 |
| 15.01.2025 | 6,30 | 6,50 | 6,22 | 6,26 | -0,32% | 127.735,00 |