1,730€
0,70%
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 | 1,75 | 1,75 | 1,72 | 1,72 | 0,35% | - |
| 11.11.2026 | 1,78 | 1,78 | 1,72 | 1,72 | -1,72% | - |
| 10.11.2026 | 1,80 | 1,80 | 1,75 | 1,75 | -0,34% | - |
| 09.11.2026 | 1,75 | 1,75 | 1,73 | 1,75 | -0,79% | - |
| 06.11.2026 | 1,75 | 1,77 | 1,74 | 1,77 | -2,75% | - |
| 05.11.2026 | 1,92 | 1,92 | 1,82 | 1,82 | -1,30% | 2.000,00 |
| 04.11.2026 | 1,86 | 1,99 | 1,83 | 1,84 | -5,15% | 500,00 |
| 03.11.2026 | 2,13 | 2,13 | 1,94 | 1,94 | -5,96% | - |
| 02.11.2026 | 2,20 | 2,20 | 2,06 | 2,07 | -4,40% | - |
| 30.10.2026 | 2,22 | 2,22 | 2,16 | 2,16 | -2,92% | - |
| 29.10.2026 | 2,23 | 2,23 | 2,22 | 2,23 | 0,23% | - |
| 28.10.2026 | 2,24 | 2,24 | 2,21 | 2,22 | 3,26% | - |
| 27.10.2026 | 2,03 | 2,15 | 2,03 | 2,15 | 4,62% | - |
| 26.10.2026 | 2,05 | 2,06 | 2,05 | 2,06 | -0,72% | - |
| 23.10.2026 | 2,07 | 2,09 | 2,07 | 2,07 | 0,98% | - |
| 22.10.2026 | 2,11 | 2,11 | 2,05 | 2,05 | -2,61% | - |
| 21.10.2026 | 2,17 | 2,17 | 2,10 | 2,11 | 1,69% | - |
| 20.10.2026 | 2,21 | 2,21 | 2,07 | 2,07 | -6,76% | 100,00 |
| 19.10.2026 | 2,30 | 2,31 | 2,22 | 2,22 | -4,93% | 437,00 |
| 16.10.2026 | 2,36 | 2,36 | 2,34 | 2,34 | 0,21% | - |
| 15.10.2026 | 2,25 | 2,33 | 2,25 | 2,33 | 0,22% | - |
| 14.10.2026 | 2,39 | 2,39 | 2,33 | 2,33 | -0,43% | - |
| 13.10.2026 | 2,42 | 2,42 | 2,34 | 2,34 | -4,50% | - |
| 12.10.2026 | 2,43 | 2,45 | 2,43 | 2,45 | 0,00% | - |
| 09.10.2026 | 2,45 | 2,45 | 2,44 | 2,45 | -0,20% | - |
| 08.10.2026 | 2,46 | 2,56 | 2,45 | 2,45 | -2,78% | 2.000,00 |
| 07.10.2026 | 2,57 | 2,57 | 2,52 | 2,52 | -3,45% | - |
| 06.10.2026 | 2,58 | 2,61 | 2,57 | 2,61 | 2,96% | - |
| 05.10.2026 | 2,54 | 2,54 | 2,52 | 2,54 | -0,20% | - |
| 02.10.2026 | 2,60 | 2,60 | 2,54 | 2,54 | -3,97% | - |
| 01.10.2026 | 2,67 | 2,67 | 2,63 | 2,65 | -1,49% | - |
| 30.09.2026 | 2,64 | 2,69 | 2,64 | 2,69 | 1,32% | - |
| 29.09.2026 | 2,75 | 2,75 | 2,65 | 2,65 | -2,39% | - |
| 28.09.2026 | 2,78 | 2,78 | 2,65 | 2,72 | 1,31% | - |
| 25.09.2026 | 2,67 | 2,68 | 2,67 | 2,68 | -0,19% | - |
| 24.09.2026 | 2,73 | 2,73 | 2,69 | 2,69 | -3,24% | - |
| 23.09.2026 | 2,78 | 2,78 | 2,74 | 2,78 | -0,54% | - |
| 22.09.2026 | 2,89 | 2,89 | 2,78 | 2,79 | -3,96% | - |
| 21.09.2026 | 2,95 | 2,95 | 2,89 | 2,91 | 0,87% | - |
| 18.09.2026 | 2,85 | 2,88 | 2,85 | 2,88 | 1,41% | - |
| 17.09.2026 | 2,78 | 2,84 | 2,75 | 2,84 | 2,34% | - |
| 16.09.2026 | 2,70 | 2,78 | 2,68 | 2,78 | 3,16% | - |
| 15.09.2026 | 2,66 | 2,70 | 2,66 | 2,69 | 0,56% | - |
| 14.09.2026 | 2,72 | 2,74 | 2,64 | 2,68 | 0,19% | 50,00 |
| 11.09.2026 | 2,65 | 2,67 | 2,61 | 2,67 | 3,09% | - |
| 10.09.2026 | 2,78 | 2,78 | 2,59 | 2,59 | -12,79% | - |
| 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% | - |