2,715€
-2,34%
Echtzeit-Aktienkurs ONWARD MEDICAL B.V. EO 1
Bid:
Ask:
Aktienkurse zur ONWARD MEDICAL B.V. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,76 | 2,88 | 2,70 | 2,70 | -2,88% | 213.338,00 |
| 28.05.2026 | 2,90 | 2,90 | 2,75 | 2,78 | -2,11% | 164.128,00 |
| 27.05.2026 | 2,85 | 2,86 | 2,78 | 2,84 | -0,18% | 165.274,00 |
| 26.05.2026 | 3,01 | 3,07 | 2,79 | 2,85 | -1,56% | 409.498,00 |
| 25.05.2026 | 2,86 | 2,98 | 2,82 | 2,89 | 2,12% | 233.362,00 |
| 22.05.2026 | 2,80 | 2,85 | 2,79 | 2,83 | 0,89% | 69.221,00 |
| 21.05.2026 | 2,83 | 2,83 | 2,77 | 2,81 | -0,36% | 94.377,00 |
| 20.05.2026 | 2,77 | 2,84 | 2,74 | 2,82 | 2,36% | 87.813,00 |
| 19.05.2026 | 2,78 | 2,80 | 2,75 | 2,75 | -1,26% | 61.904,00 |
| 18.05.2026 | 2,82 | 2,82 | 2,68 | 2,79 | 0,54% | 195.399,00 |
| 15.05.2026 | 2,86 | 2,87 | 2,77 | 2,77 | -3,48% | 112.115,00 |
| 14.05.2026 | 2,83 | 2,91 | 2,81 | 2,87 | 2,32% | 96.414,00 |
| 13.05.2026 | 2,85 | 2,87 | 2,79 | 2,81 | 0,72% | 85.884,00 |
| 12.05.2026 | 2,87 | 2,89 | 2,79 | 2,79 | -3,47% | 108.137,00 |
| 11.05.2026 | 2,82 | 2,96 | 2,82 | 2,89 | 2,30% | 292.088,00 |
| 08.05.2026 | 2,67 | 2,85 | 2,62 | 2,82 | 5,03% | 237.620,00 |
| 07.05.2026 | 2,70 | 2,72 | 2,65 | 2,69 | -0,56% | 127.557,00 |
| 06.05.2026 | 2,54 | 2,73 | 2,41 | 2,70 | 7,57% | 513.471,00 |
| 05.05.2026 | 2,58 | 2,60 | 2,51 | 2,51 | -3,83% | 217.951,00 |
| 04.05.2026 | 2,69 | 2,69 | 2,56 | 2,61 | -1,88% | 253.838,00 |
| 30.04.2026 | 2,65 | 2,69 | 2,58 | 2,66 | 0,38% | 316.468,00 |
| 29.04.2026 | 2,85 | 2,85 | 2,65 | 2,65 | -6,03% | 232.024,00 |
| 28.04.2026 | 2,89 | 2,89 | 2,79 | 2,82 | -2,25% | 121.353,00 |
| 27.04.2026 | 2,90 | 2,94 | 2,87 | 2,89 | -1,03% | 66.801,00 |
| 24.04.2026 | 2,94 | 2,96 | 2,89 | 2,92 | -0,85% | 106.093,00 |
| 23.04.2026 | 3,02 | 3,08 | 2,94 | 2,94 | -2,16% | 147.473,00 |
| 22.04.2026 | 2,97 | 3,03 | 2,88 | 3,01 | 3,44% | 182.560,00 |
| 21.04.2026 | 2,99 | 3,04 | 2,90 | 2,91 | -2,02% | 287.765,00 |
| 20.04.2026 | 2,79 | 2,97 | 2,66 | 2,97 | 5,14% | 591.326,00 |
| 17.04.2026 | 2,95 | 2,98 | 2,75 | 2,82 | -2,25% | 628.829,00 |
| 16.04.2026 | 3,10 | 3,19 | 2,89 | 2,89 | -8,41% | 1.006.018,00 |
| 15.04.2026 | 3,10 | 3,19 | 3,08 | 3,15 | 1,78% | 144.814,00 |
| 14.04.2026 | 3,09 | 3,20 | 3,04 | 3,10 | 1,81% | 127.301,00 |
| 13.04.2026 | 3,08 | 3,09 | 3,02 | 3,04 | -1,94% | 97.176,00 |
| 10.04.2026 | 3,09 | 3,15 | 3,05 | 3,10 | 3,33% | 117.015,00 |
| 09.04.2026 | 3,10 | 3,11 | 3,00 | 3,00 | -3,54% | 127.759,00 |
| 08.04.2026 | 3,20 | 3,24 | 3,10 | 3,11 | 0,97% | 159.904,00 |
| 07.04.2026 | 3,25 | 3,25 | 3,08 | 3,08 | -4,79% | 230.598,00 |
| 02.04.2026 | 3,44 | 3,44 | 3,23 | 3,24 | -5,27% | 280.130,00 |
| 01.04.2026 | 3,40 | 3,42 | 3,32 | 3,42 | 3,02% | 167.853,00 |
| 31.03.2026 | 3,40 | 3,41 | 3,23 | 3,32 | -0,15% | 250.747,00 |
| 30.03.2026 | 3,36 | 3,41 | 3,31 | 3,32 | -2,06% | 141.494,00 |
| 27.03.2026 | 3,43 | 3,47 | 3,38 | 3,39 | -0,88% | 95.112,00 |
| 26.03.2026 | 3,54 | 3,54 | 3,42 | 3,42 | -1,44% | 82.876,00 |
| 25.03.2026 | 3,50 | 3,56 | 3,46 | 3,47 | -0,29% | 83.175,00 |
| 24.03.2026 | 3,67 | 3,67 | 3,45 | 3,48 | -1,14% | 79.288,00 |
| 23.03.2026 | 3,46 | 3,60 | 3,31 | 3,52 | 1,73% | 276.998,00 |
| 20.03.2026 | 3,55 | 3,59 | 3,46 | 3,46 | -1,28% | 203.680,00 |
| 19.03.2026 | 3,55 | 3,61 | 3,51 | 3,51 | -3,44% | 119.993,00 |
| 18.03.2026 | 3,75 | 3,75 | 3,63 | 3,63 | -2,68% | 95.185,00 |
| 17.03.2026 | 3,73 | 3,80 | 3,65 | 3,73 | 2,47% | 42.337,00 |
| 16.03.2026 | 3,68 | 3,75 | 3,60 | 3,64 | 0,41% | 165.054,00 |
| 13.03.2026 | 3,75 | 3,79 | 3,62 | 3,63 | -4,10% | 256.560,00 |
| 12.03.2026 | 3,86 | 3,87 | 3,77 | 3,78 | -2,33% | 99.329,00 |
| 11.03.2026 | 3,89 | 3,98 | 3,87 | 3,87 | -2,03% | 162.483,00 |
| 10.03.2026 | 3,94 | 4,00 | 3,80 | 3,95 | 2,46% | 182.358,00 |
| 09.03.2026 | 3,84 | 3,91 | 3,72 | 3,86 | -2,53% | 163.266,00 |
| 06.03.2026 | 4,00 | 4,02 | 3,94 | 3,96 | -1,74% | 72.748,00 |
| 05.03.2026 | 4,10 | 4,10 | 4,01 | 4,03 | -1,35% | 76.390,00 |
| 04.03.2026 | 4,00 | 4,15 | 3,99 | 4,08 | 1,49% | 78.803,00 |
| 03.03.2026 | 4,00 | 4,03 | 3,94 | 4,02 | -0,99% | 93.468,00 |
| 02.03.2026 | 4,12 | 4,12 | 3,95 | 4,06 | -3,33% | 140.049,00 |
| 27.02.2026 | 4,10 | 4,20 | 4,06 | 4,20 | 2,44% | 189.542,00 |
| 26.02.2026 | 4,06 | 4,13 | 4,06 | 4,10 | 0,00% | 30.575,00 |
| 25.02.2026 | 4,09 | 4,11 | 4,04 | 4,10 | 0,24% | 41.673,00 |
| 24.02.2026 | 4,07 | 4,12 | 4,05 | 4,09 | -0,37% | 81.795,00 |
| 23.02.2026 | 4,11 | 4,14 | 4,05 | 4,11 | -0,85% | 72.781,00 |
| 20.02.2026 | 4,14 | 4,18 | 4,09 | 4,14 | -0,72% | 82.304,00 |
| 19.02.2026 | 4,17 | 4,24 | 4,11 | 4,17 | -1,88% | 82.935,00 |
| 18.02.2026 | 4,18 | 4,25 | 4,14 | 4,25 | 2,91% | 46.194,00 |
| 17.02.2026 | 4,05 | 4,16 | 4,05 | 4,13 | -0,12% | 46.749,00 |
| 16.02.2026 | 4,14 | 4,14 | 4,07 | 4,14 | -0,12% | 28.874,00 |
| 13.02.2026 | 4,12 | 4,17 | 4,01 | 4,14 | 0,98% | 104.410,00 |
| 12.02.2026 | 4,20 | 4,22 | 4,10 | 4,10 | -2,15% | 89.212,00 |
| 11.02.2026 | 4,29 | 4,30 | 4,17 | 4,19 | -2,33% | 77.622,00 |
| 10.02.2026 | 4,20 | 4,32 | 4,20 | 4,29 | 2,51% | 77.070,00 |
| 09.02.2026 | 4,20 | 4,23 | 4,12 | 4,19 | 1,70% | 75.567,00 |
| 06.02.2026 | 4,14 | 4,17 | 4,10 | 4,12 | -1,20% | 62.760,00 |
| 05.02.2026 | 4,14 | 4,19 | 4,12 | 4,17 | 0,73% | 74.108,00 |
| 04.02.2026 | 4,25 | 4,27 | 4,10 | 4,14 | -0,84% | 174.854,00 |
| 03.02.2026 | 4,28 | 4,33 | 4,17 | 4,17 | -2,57% | 99.552,00 |
| 02.02.2026 | 4,25 | 4,36 | 4,17 | 4,28 | -0,93% | 121.192,00 |
| 30.01.2026 | 4,37 | 4,40 | 4,31 | 4,32 | -0,23% | 95.861,00 |
| 29.01.2026 | 4,39 | 4,44 | 4,33 | 4,33 | -1,37% | 94.163,00 |
| 28.01.2026 | 4,47 | 4,52 | 4,37 | 4,39 | -1,35% | - |
| 27.01.2026 | 4,47 | 4,47 | 4,40 | 4,45 | -0,22% | 63.723,00 |
| 26.01.2026 | 4,56 | 4,57 | 4,45 | 4,46 | -1,65% | 138.545,00 |
| 23.01.2026 | 4,67 | 4,68 | 4,52 | 4,54 | -2,58% | 305.104,00 |
| 22.01.2026 | 4,45 | 4,79 | 4,45 | 4,66 | 6,89% | 582.490,00 |
| 21.01.2026 | 4,37 | 4,38 | 4,26 | 4,36 | -1,02% | 84.841,00 |
| 20.01.2026 | 4,40 | 4,45 | 4,35 | 4,40 | -0,23% | 72.407,00 |
| 19.01.2026 | 4,50 | 4,53 | 4,35 | 4,41 | -2,65% | 181.681,00 |
| 16.01.2026 | 4,55 | 4,55 | 4,49 | 4,53 | -0,33% | 90.194,00 |
| 15.01.2026 | 4,50 | 4,60 | 4,45 | 4,55 | 1,00% | 148.859,00 |
| 14.01.2026 | 4,55 | 4,60 | 4,46 | 4,50 | -0,88% | 109.787,00 |
| 13.01.2026 | 4,61 | 4,64 | 4,52 | 4,54 | -0,44% | 146.359,00 |
| 12.01.2026 | 4,64 | 4,65 | 4,49 | 4,56 | -1,30% | 164.135,00 |
| 09.01.2026 | 4,54 | 4,71 | 4,47 | 4,62 | 3,36% | 302.382,00 |
| 08.01.2026 | 4,37 | 4,54 | 4,37 | 4,47 | 2,17% | 206.454,00 |
| 07.01.2026 | 4,43 | 4,43 | 4,31 | 4,38 | -0,11% | 84.636,00 |