1,730€
-2,26%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,77 | 1,78 | 1,71 | 1,72 | -2,82% | 123.472,00 |
| 11.11.2026 | 1,80 | 1,82 | 1,72 | 1,77 | -1,01% | 191.811,00 |
| 10.11.2026 | 1,83 | 1,83 | 1,75 | 1,79 | -0,78% | 155.282,00 |
| 09.11.2026 | 1,75 | 1,84 | 1,73 | 1,80 | 1,24% | 253.792,00 |
| 06.11.2026 | 1,80 | 1,81 | 1,75 | 1,78 | -0,89% | 204.940,00 |
| 05.11.2026 | 1,90 | 1,93 | 1,74 | 1,80 | -5,47% | 292.292,00 |
| 04.11.2026 | 1,90 | 1,94 | 1,82 | 1,90 | 0,53% | 440.062,00 |
| 03.11.2026 | 2,16 | 2,16 | 1,86 | 1,89 | -11,48% | 783.010,00 |
| 02.11.2026 | 2,17 | 2,17 | 2,06 | 2,14 | -2,73% | 344.499,00 |
| 30.10.2026 | 2,29 | 2,29 | 2,12 | 2,20 | -1,57% | 431.190,00 |
| 29.10.2026 | 2,25 | 2,27 | 2,21 | 2,23 | -1,11% | 169.991,00 |
| 28.10.2026 | 2,25 | 2,28 | 2,23 | 2,26 | -0,22% | 105.723,00 |
| 27.10.2026 | 2,06 | 2,29 | 2,02 | 2,26 | 9,44% | 411.473,00 |
| 26.10.2026 | 2,09 | 2,10 | 2,05 | 2,07 | -0,24% | 75.830,00 |
| 23.10.2026 | 2,09 | 2,15 | 2,06 | 2,07 | -0,96% | 102.147,00 |
| 22.10.2026 | 2,16 | 2,16 | 2,06 | 2,09 | -3,02% | 169.789,00 |
| 21.10.2026 | 2,10 | 2,17 | 2,08 | 2,16 | 0,47% | 136.960,00 |
| 20.10.2026 | 2,20 | 2,20 | 2,08 | 2,15 | -2,28% | 219.941,00 |
| 19.10.2026 | 2,38 | 2,38 | 2,20 | 2,20 | -6,40% | 129.512,00 |
| 16.10.2026 | 2,32 | 2,40 | 2,32 | 2,35 | -0,64% | 41.702,00 |
| 15.10.2026 | 2,33 | 2,41 | 2,32 | 2,36 | 1,72% | 142.191,00 |
| 14.10.2026 | 2,41 | 2,41 | 2,31 | 2,32 | -3,73% | 129.447,00 |
| 13.10.2026 | 2,48 | 2,48 | 2,36 | 2,41 | -2,63% | 203.799,00 |
| 12.10.2026 | 2,49 | 2,49 | 2,46 | 2,48 | 0,20% | 46.048,00 |
| 09.10.2026 | 2,46 | 2,51 | 2,46 | 2,47 | 0,61% | 75.801,00 |
| 08.10.2026 | 2,51 | 2,52 | 2,46 | 2,46 | -2,96% | 117.019,00 |
| 07.10.2026 | 2,60 | 2,62 | 2,53 | 2,53 | -2,88% | 52.699,00 |
| 06.10.2026 | 2,57 | 2,67 | 2,57 | 2,61 | 1,76% | 42.710,00 |
| 05.10.2026 | 2,57 | 2,59 | 2,54 | 2,56 | -0,58% | 68.626,00 |
| 02.10.2026 | 2,67 | 2,67 | 2,58 | 2,58 | -2,46% | 114.601,00 |
| 01.10.2026 | 2,70 | 2,72 | 2,64 | 2,64 | -2,40% | 76.191,00 |
| 30.09.2026 | 2,68 | 2,74 | 2,64 | 2,71 | 1,12% | 103.298,00 |
| 29.09.2026 | 2,75 | 2,76 | 2,68 | 2,68 | -3,43% | 103.336,00 |
| 28.09.2026 | 2,72 | 2,79 | 2,68 | 2,77 | 1,84% | 82.558,00 |
| 25.09.2026 | 2,70 | 2,75 | 2,70 | 2,72 | 0,93% | 65.067,00 |
| 24.09.2026 | 2,75 | 2,75 | 2,69 | 2,70 | -2,53% | 99.054,00 |
| 23.09.2026 | 2,85 | 2,85 | 2,76 | 2,77 | -0,72% | 75.761,00 |
| 22.09.2026 | 2,90 | 2,91 | 2,78 | 2,79 | -4,13% | 146.178,00 |
| 21.09.2026 | 2,94 | 2,98 | 2,91 | 2,91 | 0,35% | 140.589,00 |
| 18.09.2026 | 2,90 | 2,94 | 2,89 | 2,90 | 0,17% | 124.016,00 |
| 17.09.2026 | 2,83 | 2,92 | 2,76 | 2,89 | 3,21% | 215.768,00 |
| 16.09.2026 | 2,70 | 2,84 | 2,70 | 2,80 | 2,75% | 224.870,00 |
| 15.09.2026 | 2,73 | 2,74 | 2,70 | 2,73 | -0,18% | 45.827,00 |
| 14.09.2026 | 2,70 | 2,77 | 2,67 | 2,73 | -0,36% | 104.643,00 |
| 11.09.2026 | 2,67 | 2,75 | 2,62 | 2,74 | 2,81% | 165.043,00 |
| 10.09.2026 | 2,83 | 2,90 | 2,62 | 2,67 | -4,48% | 474.943,00 |
| 09.09.2026 | 2,68 | 2,88 | 2,54 | 2,79 | 10,93% | 997.967,00 |
| 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 |