2,868€
14,02%
Echtzeit-Aktienkurs ONWARD Medical B.V.
Bid:
Ask:
Aktienkurse zur ONWARD Medical B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,63 | 2,88 | 2,55 | 2,83 | 12,52% | - |
| 08.09.2026 | 2,56 | 2,63 | 2,52 | 2,52 | 0,60% | 320.696,00 |
| 07.09.2026 | 2,53 | 2,53 | 2,42 | 2,50 | -0,20% | 162.841,00 |
| 04.09.2026 | 2,46 | 2,53 | 2,45 | 2,51 | 2,04% | 120.801,00 |
| 03.09.2026 | 2,48 | 2,56 | 2,43 | 2,46 | 1,24% | 204.032,00 |
| 02.09.2026 | 2,48 | 2,51 | 2,41 | 2,43 | -0,61% | 119.780,00 |
| 01.09.2026 | 2,50 | 2,57 | 2,43 | 2,44 | -1,61% | 219.528,00 |
| 31.08.2026 | 2,49 | 2,51 | 2,40 | 2,48 | 0,40% | 128.174,00 |
| 28.08.2026 | 2,33 | 2,48 | 2,32 | 2,47 | 6,93% | 313.437,00 |
| 27.08.2026 | 2,29 | 2,31 | 2,28 | 2,31 | 0,87% | 80.693,00 |
| 26.08.2026 | 2,31 | 2,32 | 2,29 | 2,29 | -0,22% | 81.723,00 |
| 25.08.2026 | 2,32 | 2,32 | 2,29 | 2,30 | 0,22% | 59.377,00 |
| 24.08.2026 | 2,37 | 2,37 | 2,29 | 2,29 | -3,38% | 60.503,00 |
| 21.08.2026 | 2,38 | 2,40 | 2,37 | 2,37 | 0,21% | 74.754,00 |
| 20.08.2026 | 2,39 | 2,39 | 2,35 | 2,37 | 0,21% | 22.151,00 |
| 19.08.2026 | 2,39 | 2,39 | 2,35 | 2,36 | 0,00% | 40.752,00 |
| 18.08.2026 | 2,31 | 2,41 | 2,29 | 2,36 | 1,72% | 169.241,00 |
| 17.08.2026 | 2,35 | 2,35 | 2,29 | 2,32 | -2,32% | 266.190,00 |
| 14.08.2026 | 2,42 | 2,42 | 2,35 | 2,38 | 0,21% | 65.495,00 |
| 13.08.2026 | 2,43 | 2,43 | 2,37 | 2,37 | -0,84% | 94.777,00 |
| 12.08.2026 | 2,41 | 2,43 | 2,35 | 2,39 | -0,62% | 72.580,00 |
| 11.08.2026 | 2,35 | 2,44 | 2,31 | 2,41 | 3,44% | 177.019,00 |
| 10.08.2026 | 2,41 | 2,41 | 2,27 | 2,33 | -2,31% | 132.914,00 |
| 07.08.2026 | 2,42 | 2,47 | 2,38 | 2,38 | -1,65% | 88.730,00 |
| 06.08.2026 | 2,44 | 2,47 | 2,42 | 2,42 | 0,41% | 68.041,00 |
| 05.08.2026 | 2,46 | 2,47 | 2,41 | 2,41 | -1,63% | 73.506,00 |
| 04.08.2026 | 2,36 | 2,45 | 2,34 | 2,45 | 4,93% | 98.027,00 |
| 03.08.2026 | 2,36 | 2,38 | 2,33 | 2,34 | 0,21% | 67.031,00 |
| 31.07.2026 | 2,40 | 2,43 | 2,32 | 2,33 | -2,10% | 157.387,00 |
| 30.07.2026 | 2,37 | 2,41 | 2,34 | 2,38 | 0,42% | 85.545,00 |
| 29.07.2026 | 2,39 | 2,43 | 2,36 | 2,37 | -2,27% | 84.391,00 |
| 28.07.2026 | 2,40 | 2,44 | 2,36 | 2,43 | 0,83% | 100.658,00 |
| 27.07.2026 | 2,43 | 2,52 | 2,41 | 2,41 | 0,00% | 90.181,00 |
| 24.07.2026 | 2,40 | 2,44 | 2,39 | 2,41 | 0,00% | 60.623,00 |
| 23.07.2026 | 2,45 | 2,47 | 2,40 | 2,41 | -2,83% | 81.075,00 |
| 22.07.2026 | 2,46 | 2,51 | 2,46 | 2,48 | -0,40% | 33.748,00 |
| 21.07.2026 | 2,42 | 2,50 | 2,42 | 2,49 | 1,22% | 46.195,00 |
| 20.07.2026 | 2,47 | 2,47 | 2,44 | 2,46 | -0,20% | 50.288,00 |
| 17.07.2026 | 2,46 | 2,51 | 2,46 | 2,46 | -1,20% | 73.763,00 |
| 16.07.2026 | 2,48 | 2,52 | 2,48 | 2,49 | 0,00% | 53.928,00 |
| 15.07.2026 | 2,47 | 2,49 | 2,44 | 2,49 | 0,40% | 61.109,00 |
| 14.07.2026 | 2,54 | 2,54 | 2,45 | 2,48 | -1,98% | 82.723,00 |
| 13.07.2026 | 2,57 | 2,65 | 2,48 | 2,53 | 0,80% | 120.526,00 |
| 10.07.2026 | 2,53 | 2,54 | 2,50 | 2,51 | 0,40% | 58.632,00 |
| 09.07.2026 | 2,45 | 2,53 | 2,45 | 2,50 | 2,25% | 92.225,00 |
| 08.07.2026 | 2,52 | 2,52 | 2,43 | 2,45 | -3,36% | 113.804,00 |
| 07.07.2026 | 2,57 | 2,59 | 2,50 | 2,53 | -2,50% | 70.092,00 |
| 06.07.2026 | 2,65 | 2,65 | 2,55 | 2,60 | -0,95% | 61.139,00 |
| 03.07.2026 | 2,59 | 2,67 | 2,57 | 2,62 | 0,77% | 55.869,00 |
| 02.07.2026 | 2,56 | 2,60 | 2,50 | 2,60 | 1,96% | 70.385,00 |
| 01.07.2026 | 2,51 | 2,56 | 2,46 | 2,55 | 1,39% | 106.661,00 |
| 30.06.2026 | 2,57 | 2,58 | 2,51 | 2,52 | -2,14% | 107.249,00 |
| 29.06.2026 | 2,60 | 2,64 | 2,56 | 2,57 | -2,65% | 100.497,00 |
| 26.06.2026 | 2,66 | 2,66 | 2,55 | 2,64 | 0,96% | 94.993,00 |
| 25.06.2026 | 2,69 | 2,69 | 2,59 | 2,62 | -1,88% | 128.525,00 |
| 24.06.2026 | 2,72 | 2,73 | 2,65 | 2,67 | -0,56% | 100.756,00 |
| 23.06.2026 | 2,65 | 2,73 | 2,63 | 2,68 | 1,52% | 118.159,00 |
| 22.06.2026 | 2,65 | 2,67 | 2,62 | 2,64 | -0,38% | 43.351,00 |
| 19.06.2026 | 2,64 | 2,67 | 2,62 | 2,65 | -0,38% | 51.955,00 |
| 18.06.2026 | 2,68 | 2,68 | 2,62 | 2,66 | -0,37% | 57.375,00 |
| 17.06.2026 | 2,67 | 2,70 | 2,64 | 2,67 | 1,52% | 80.527,00 |
| 16.06.2026 | 2,65 | 2,69 | 2,62 | 2,63 | -1,31% | 52.600,00 |
| 15.06.2026 | 2,64 | 2,73 | 2,64 | 2,67 | 1,52% | 77.752,00 |
| 12.06.2026 | 2,68 | 2,75 | 2,60 | 2,63 | -0,94% | 211.567,00 |
| 11.06.2026 | 2,70 | 2,72 | 2,62 | 2,65 | -0,19% | 86.421,00 |
| 10.06.2026 | 2,70 | 2,73 | 2,60 | 2,66 | -1,85% | 149.526,00 |
| 09.06.2026 | 2,75 | 2,77 | 2,71 | 2,71 | -1,81% | 72.051,00 |
| 08.06.2026 | 2,86 | 2,86 | 2,73 | 2,76 | -2,65% | 141.140,00 |
| 05.06.2026 | 2,87 | 2,91 | 2,81 | 2,83 | -1,39% | 130.467,00 |
| 04.06.2026 | 2,71 | 2,97 | 2,68 | 2,87 | 7,29% | 376.291,00 |
| 03.06.2026 | 2,75 | 2,75 | 2,66 | 2,68 | -1,65% | 104.387,00 |
| 02.06.2026 | 2,84 | 2,86 | 2,70 | 2,72 | -4,23% | 173.856,00 |
| 01.06.2026 | 2,77 | 2,89 | 2,73 | 2,84 | 5,19% | 297.109,00 |
| 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 |