2,865€
11,91%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,63 | 2,97 | 2,59 | 2,97 | 16,02% | 1.800,00 |
| 08.09.2026 | 2,52 | 2,56 | 2,52 | 2,56 | 5,79% | - |
| 07.09.2026 | 2,47 | 2,47 | 2,42 | 2,42 | -1,43% | - |
| 04.09.2026 | 2,44 | 2,46 | 2,44 | 2,46 | -0,61% | - |
| 03.09.2026 | 2,44 | 2,50 | 2,44 | 2,47 | 1,65% | - |
| 02.09.2026 | 2,42 | 2,43 | 2,38 | 2,43 | -3,19% | - |
| 01.09.2026 | 2,45 | 2,51 | 2,44 | 2,51 | 3,08% | - |
| 31.08.2026 | 2,47 | 2,47 | 2,40 | 2,44 | 0,62% | 100,00 |
| 28.08.2026 | 2,31 | 2,42 | 2,31 | 2,42 | 6,61% | - |
| 27.08.2026 | 2,30 | 2,30 | 2,27 | 2,27 | -0,22% | - |
| 26.08.2026 | 2,27 | 2,28 | 2,27 | 2,28 | 0,44% | - |
| 25.08.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 0,22% | - |
| 24.08.2026 | 2,33 | 2,33 | 2,26 | 2,26 | -3,21% | 400,00 |
| 21.08.2026 | 2,34 | 2,36 | 2,34 | 2,34 | 0,43% | - |
| 20.08.2026 | 2,33 | 2,34 | 2,33 | 2,33 | -0,85% | - |
| 19.08.2026 | 2,37 | 2,37 | 2,34 | 2,35 | -0,42% | - |
| 18.08.2026 | 2,28 | 2,36 | 2,28 | 2,36 | 4,20% | - |
| 17.08.2026 | 2,35 | 2,35 | 2,26 | 2,26 | -3,42% | - |
| 14.08.2026 | 2,35 | 2,36 | 2,34 | 2,34 | -1,27% | - |
| 13.08.2026 | 2,37 | 2,38 | 2,36 | 2,37 | -0,63% | 1.575,00 |
| 12.08.2026 | 2,38 | 2,39 | 2,36 | 2,39 | -2,25% | - |
| 11.08.2026 | 2,30 | 2,44 | 2,30 | 2,44 | 3,39% | 575,00 |
| 10.08.2026 | 2,37 | 2,37 | 2,31 | 2,36 | -2,28% | 100,00 |
| 07.08.2026 | 2,39 | 2,42 | 2,39 | 2,42 | -1,63% | 500,00 |
| 06.08.2026 | 2,39 | 2,46 | 2,39 | 2,46 | 1,03% | 300,00 |
| 05.08.2026 | 2,43 | 2,43 | 2,41 | 2,43 | 1,89% | - |
| 04.08.2026 | 2,35 | 2,39 | 2,35 | 2,39 | 3,47% | - |
| 03.08.2026 | 2,35 | 2,35 | 2,31 | 2,31 | -1,07% | - |
| 31.07.2026 | 2,37 | 2,37 | 2,33 | 2,33 | -0,85% | - |
| 30.07.2026 | 2,33 | 2,35 | 2,33 | 2,35 | -0,21% | - |
| 29.07.2026 | 2,40 | 2,40 | 2,36 | 2,36 | 0,21% | - |
| 28.07.2026 | 2,38 | 2,38 | 2,35 | 2,35 | -3,49% | - |
| 27.07.2026 | 2,40 | 2,47 | 2,40 | 2,44 | 2,10% | - |
| 24.07.2026 | 2,37 | 2,39 | 2,37 | 2,39 | -0,83% | - |
| 23.07.2026 | 2,43 | 2,43 | 2,41 | 2,41 | -2,83% | - |
| 22.07.2026 | 2,45 | 2,48 | 2,44 | 2,48 | 2,48% | - |
| 21.07.2026 | 2,43 | 2,43 | 2,40 | 2,42 | -0,82% | - |
| 20.07.2026 | 2,40 | 2,44 | 2,40 | 2,44 | 0,41% | - |
| 17.07.2026 | 2,42 | 2,45 | 2,42 | 2,43 | -1,62% | - |
| 16.07.2026 | 2,47 | 2,47 | 2,46 | 2,47 | 1,86% | - |
| 15.07.2026 | 2,45 | 2,45 | 2,42 | 2,42 | -1,63% | - |
| 14.07.2026 | 2,48 | 2,48 | 2,46 | 2,46 | -3,53% | - |
| 13.07.2026 | 2,46 | 2,55 | 2,46 | 2,55 | 2,82% | - |
| 10.07.2026 | 2,46 | 2,48 | 2,46 | 2,48 | 1,02% | - |
| 09.07.2026 | 2,44 | 2,48 | 2,44 | 2,46 | 0,41% | - |
| 08.07.2026 | 2,49 | 2,49 | 2,45 | 2,45 | -2,00% | - |
| 07.07.2026 | 2,56 | 2,56 | 2,50 | 2,50 | -1,77% | - |
| 06.07.2026 | 2,58 | 2,58 | 2,54 | 2,54 | -1,17% | - |
| 03.07.2026 | 2,58 | 2,58 | 2,55 | 2,57 | 1,38% | - |
| 02.07.2026 | 2,51 | 2,54 | 2,48 | 2,54 | 1,00% | 200,00 |
| 01.07.2026 | 2,49 | 2,51 | 2,48 | 2,51 | 0,40% | 5.000,00 |
| 30.06.2026 | 2,55 | 2,55 | 2,50 | 2,50 | -2,72% | - |
| 29.06.2026 | 2,61 | 2,61 | 2,55 | 2,57 | 1,58% | - |
| 26.06.2026 | 2,59 | 2,59 | 2,53 | 2,53 | -2,13% | - |
| 25.06.2026 | 2,64 | 2,64 | 2,59 | 2,59 | -2,27% | - |
| 24.06.2026 | 2,65 | 2,65 | 2,62 | 2,65 | 0,38% | - |
| 23.06.2026 | 2,58 | 2,64 | 2,58 | 2,64 | 1,54% | - |
| 22.06.2026 | 2,63 | 2,63 | 2,60 | 2,60 | -0,57% | - |
| 19.06.2026 | 2,62 | 2,63 | 2,61 | 2,61 | 0,38% | - |
| 18.06.2026 | 2,61 | 2,62 | 2,60 | 2,60 | -1,14% | - |
| 17.06.2026 | 2,54 | 2,63 | 2,54 | 2,63 | 0,77% | - |
| 16.06.2026 | 2,64 | 2,64 | 2,60 | 2,61 | -0,76% | - |
| 15.06.2026 | 2,61 | 2,63 | 2,61 | 2,63 | 1,94% | - |
| 12.06.2026 | 2,65 | 2,67 | 2,58 | 2,58 | -1,53% | - |
| 11.06.2026 | 2,62 | 2,63 | 2,62 | 2,62 | 0,19% | - |
| 10.06.2026 | 2,71 | 2,71 | 2,62 | 2,62 | -3,15% | - |
| 09.06.2026 | 2,71 | 2,71 | 2,70 | 2,70 | 0,00% | - |
| 08.06.2026 | 2,78 | 2,78 | 2,70 | 2,70 | -3,74% | - |
| 05.06.2026 | 2,89 | 2,89 | 2,80 | 2,81 | 4,66% | - |
| 04.06.2026 | 2,64 | 2,68 | 2,64 | 2,68 | 1,32% | - |
| 03.06.2026 | 2,64 | 2,66 | 2,64 | 2,65 | -2,04% | - |
| 02.06.2026 | 2,77 | 2,94 | 2,70 | 2,70 | -3,57% | 344,00 |
| 01.06.2026 | 2,71 | 2,80 | 2,71 | 2,80 | 3,32% | - |
| 29.05.2026 | 2,68 | 2,81 | 2,68 | 2,71 | -0,91% | - |
| 28.05.2026 | 2,77 | 2,77 | 2,74 | 2,74 | -1,08% | - |
| 27.05.2026 | 2,80 | 2,80 | 2,77 | 2,77 | -3,32% | 250,00 |
| 26.05.2026 | 2,83 | 2,86 | 2,78 | 2,86 | 0,88% | - |
| 25.05.2026 | 2,82 | 2,84 | 2,82 | 2,84 | 1,98% | - |
| 22.05.2026 | 2,77 | 2,78 | 2,77 | 2,78 | 0,91% | - |
| 21.05.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 20.05.2026 | 2,72 | 2,74 | 2,72 | 2,72 | -0,91% | - |
| 19.05.2026 | 2,75 | 2,75 | 2,74 | 2,74 | -0,72% | - |
| 18.05.2026 | 2,72 | 2,76 | 2,70 | 2,76 | 0,00% | - |
| 15.05.2026 | 2,79 | 2,79 | 2,75 | 2,76 | -1,78% | - |
| 14.05.2026 | 2,75 | 2,81 | 2,75 | 2,81 | 1,44% | - |
| 13.05.2026 | 2,77 | 2,82 | 2,77 | 2,77 | -0,89% | - |
| 12.05.2026 | 2,82 | 2,82 | 2,78 | 2,80 | -3,45% | - |
| 11.05.2026 | 2,81 | 2,90 | 2,81 | 2,90 | 5,08% | - |
| 08.05.2026 | 2,64 | 2,76 | 2,61 | 2,76 | 3,38% | - |
| 07.05.2026 | 2,77 | 2,77 | 2,65 | 2,67 | 0,00% | - |
| 06.05.2026 | 2,50 | 2,67 | 2,40 | 2,67 | 6,18% | - |
| 05.05.2026 | 2,58 | 2,58 | 2,51 | 2,51 | -5,10% | - |
| 04.05.2026 | 2,68 | 2,68 | 2,58 | 2,65 | 2,32% | 100,00 |
| 30.04.2026 | 2,59 | 2,59 | 2,58 | 2,59 | -3,54% | - |
| 29.04.2026 | 2,80 | 2,80 | 2,68 | 2,68 | -3,07% | - |
| 28.04.2026 | 2,84 | 2,84 | 2,77 | 2,77 | -3,66% | - |
| 27.04.2026 | 2,87 | 2,89 | 2,87 | 2,87 | 0,53% | - |
| 24.04.2026 | 2,89 | 3,01 | 2,86 | 2,86 | -3,87% | 2.300,00 |
| 23.04.2026 | 2,99 | 2,99 | 2,97 | 2,97 | 0,68% | - |
| 22.04.2026 | 2,87 | 2,95 | 2,86 | 2,95 | 0,00% | - |