1,721€
-2,82%
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% | - |
| 11.11.2026 | 1,79 | 1,82 | 1,72 | 1,77 | -0,95% | 7.780,00 |
| 10.11.2026 | 1,81 | 1,82 | 1,75 | 1,79 | -0,83% | 1.600,00 |
| 09.11.2026 | 1,77 | 1,85 | 1,74 | 1,80 | 1,24% | - |
| 06.11.2026 | 1,79 | 1,83 | 1,75 | 1,78 | -0,67% | 971,00 |
| 05.11.2026 | 1,92 | 1,95 | 1,75 | 1,79 | -5,98% | 2.848,00 |
| 04.11.2026 | 1,90 | 1,94 | 1,83 | 1,91 | 0,85% | 4.690,00 |
| 03.11.2026 | 2,12 | 2,16 | 1,86 | 1,89 | -11,55% | 4.295,00 |
| 02.11.2026 | 2,21 | 2,22 | 2,07 | 2,14 | -2,60% | 3.730,00 |
| 30.10.2026 | 2,24 | 2,28 | 2,13 | 2,20 | -2,01% | - |
| 29.10.2026 | 2,26 | 2,27 | 2,21 | 2,24 | -0,80% | 6.726,00 |
| 28.10.2026 | 2,27 | 2,28 | 2,22 | 2,26 | -0,22% | 114,00 |
| 27.10.2026 | 2,05 | 2,27 | 2,03 | 2,26 | 9,69% | 5.550,00 |
| 26.10.2026 | 2,09 | 2,11 | 2,06 | 2,06 | -0,48% | - |
| 23.10.2026 | 2,09 | 2,15 | 2,06 | 2,07 | -0,81% | 3.703,00 |
| 22.10.2026 | 2,14 | 2,17 | 2,07 | 2,09 | -3,02% | 2.971,00 |
| 21.10.2026 | 2,19 | 2,19 | 2,09 | 2,16 | 0,33% | 2.535,00 |
| 20.10.2026 | 2,21 | 2,21 | 2,08 | 2,15 | -2,36% | 3.198,00 |
| 19.10.2026 | 2,36 | 2,37 | 2,20 | 2,20 | -6,30% | 2.485,00 |
| 16.10.2026 | 2,37 | 2,39 | 2,34 | 2,35 | -0,93% | 427,00 |
| 15.10.2026 | 2,37 | 2,37 | 2,37 | 2,37 | 2,16% | 225,00 |
| 14.10.2026 | 2,43 | 2,43 | 2,31 | 2,32 | -3,73% | 4.134,00 |
| 13.10.2026 | 2,47 | 2,47 | 2,36 | 2,41 | -2,23% | 4.027,00 |
| 12.10.2026 | 2,47 | 2,50 | 2,47 | 2,47 | 0,28% | 4.400,00 |
| 09.10.2026 | 2,48 | 2,51 | 2,45 | 2,46 | 0,12% | 3.160,00 |
| 08.10.2026 | 2,50 | 2,52 | 2,46 | 2,46 | -2,31% | 2.624,00 |
| 07.10.2026 | 2,61 | 2,63 | 2,51 | 2,51 | -3,64% | 13.099,00 |
| 06.10.2026 | 2,59 | 2,67 | 2,56 | 2,61 | 0,89% | 5.221,00 |
| 05.10.2026 | 2,59 | 2,59 | 2,55 | 2,59 | 0,31% | 164,00 |
| 02.10.2026 | 2,68 | 2,70 | 2,58 | 2,58 | -3,59% | 11.706,00 |
| 01.10.2026 | 2,71 | 2,71 | 2,64 | 2,67 | -1,00% | - |
| 30.09.2026 | 2,68 | 2,75 | 2,65 | 2,70 | 0,82% | 27.500,00 |
| 29.09.2026 | 2,77 | 2,78 | 2,68 | 2,68 | -3,50% | 5.825,00 |
| 28.09.2026 | 2,78 | 2,80 | 2,69 | 2,78 | 1,54% | 1.332,00 |
| 25.09.2026 | 2,72 | 2,75 | 2,70 | 2,73 | 1,30% | 4,00 |
| 24.09.2026 | 2,76 | 2,77 | 2,69 | 2,70 | -2,53% | 9.348,00 |
| 23.09.2026 | 2,79 | 2,84 | 2,76 | 2,77 | -0,72% | 6.500,00 |
| 22.09.2026 | 2,91 | 2,91 | 2,77 | 2,79 | -4,09% | 1.875,00 |
| 21.09.2026 | 2,91 | 3,03 | 2,90 | 2,91 | 0,31% | 9.498,00 |
| 18.09.2026 | 2,89 | 2,94 | 2,89 | 2,90 | 0,28% | 8.196,00 |
| 17.09.2026 | 2,83 | 2,92 | 2,77 | 2,89 | 3,10% | 13.035,00 |
| 16.09.2026 | 2,72 | 2,84 | 2,71 | 2,80 | 2,75% | 7.500,00 |
| 15.09.2026 | 2,71 | 2,74 | 2,70 | 2,73 | 0,66% | - |
| 14.09.2026 | 2,75 | 2,76 | 2,67 | 2,71 | -1,17% | 3.389,00 |
| 11.09.2026 | 2,70 | 2,75 | 2,63 | 2,74 | 2,77% | - |
| 10.09.2026 | 2,94 | 2,94 | 2,62 | 2,67 | -5,89% | 10.325,00 |
| 09.09.2026 | 2,54 | 2,92 | 2,53 | 2,84 | 13,76% | 17.955,00 |
| 08.09.2026 | 2,55 | 2,62 | 2,49 | 2,49 | -1,11% | 8.101,00 |
| 07.09.2026 | 2,49 | 2,54 | 2,42 | 2,52 | 0,48% | 325,00 |
| 04.09.2026 | 2,47 | 2,53 | 2,45 | 2,51 | 1,83% | - |
| 03.09.2026 | 2,46 | 2,56 | 2,44 | 2,46 | 1,44% | 3.422,00 |
| 02.09.2026 | 2,55 | 2,55 | 2,41 | 2,43 | -0,98% | 2.785,00 |
| 01.09.2026 | 2,48 | 2,58 | 2,43 | 2,45 | -1,25% | 9.500,00 |
| 31.08.2026 | 2,49 | 2,50 | 2,41 | 2,48 | 0,40% | 5.260,00 |
| 28.08.2026 | 2,33 | 2,49 | 2,33 | 2,47 | 6,92% | 121.500,00 |
| 27.08.2026 | 2,32 | 2,32 | 2,29 | 2,31 | 0,87% | 14.786,00 |
| 26.08.2026 | 2,31 | 2,32 | 2,29 | 2,29 | -0,22% | - |
| 25.08.2026 | 2,30 | 2,33 | 2,29 | 2,30 | 0,22% | 7.000,00 |
| 24.08.2026 | 2,38 | 2,38 | 2,29 | 2,29 | -3,37% | 4.388,00 |
| 21.08.2026 | 2,36 | 2,40 | 2,36 | 2,37 | 0,25% | 818,00 |
| 20.08.2026 | 2,37 | 2,38 | 2,36 | 2,37 | 0,17% | - |
| 19.08.2026 | 2,39 | 2,40 | 2,36 | 2,36 | -5,97% | 6.500,00 |
| 05.05.2026 | 2,61 | 2,62 | 2,51 | 2,51 | -3,35% | 4.922,00 |
| 04.05.2026 | 2,71 | 2,72 | 2,57 | 2,60 | -3,99% | 3.495,00 |
| 30.04.2026 | 2,63 | 2,71 | 2,58 | 2,71 | 2,65% | 6.198,00 |
| 29.04.2026 | 2,84 | 2,84 | 2,63 | 2,64 | -6,55% | 818,00 |
| 28.04.2026 | 2,88 | 2,91 | 2,80 | 2,82 | -2,32% | 7.080,00 |
| 27.04.2026 | 2,91 | 2,93 | 2,87 | 2,89 | -1,37% | 8.683,00 |
| 24.04.2026 | 2,92 | 2,96 | 2,89 | 2,93 | 0,34% | 220,00 |
| 23.04.2026 | 3,01 | 3,07 | 2,88 | 2,92 | -2,76% | 2.300,00 |
| 22.04.2026 | 2,91 | 3,03 | 2,88 | 3,00 | 4,45% | 9.500,00 |
| 21.04.2026 | 2,98 | 3,04 | 2,87 | 2,88 | -3,20% | 1.946,00 |
| 20.04.2026 | 2,85 | 2,97 | 2,67 | 2,97 | 5,21% | 10.567,00 |
| 17.04.2026 | 2,91 | 2,98 | 2,76 | 2,82 | -4,08% | 5.380,00 |
| 16.04.2026 | 3,10 | 3,18 | 2,88 | 2,94 | -1,01% | 22.907,00 |
| 15.04.2026 | 3,06 | 3,18 | 2,60 | 2,97 | -2,94% | 35.303,00 |
| 14.04.2026 | 3,05 | 3,11 | 3,03 | 3,06 | 0,00% | 6.512,00 |
| 13.04.2026 | 3,03 | 3,08 | 3,03 | 3,06 | -0,39% | 6.500,00 |
| 10.04.2026 | 3,02 | 3,15 | 3,00 | 3,08 | 1,89% | 5.495,00 |
| 09.04.2026 | 3,11 | 3,11 | 3,01 | 3,02 | -3,42% | 2.298,00 |
| 08.04.2026 | 3,25 | 3,25 | 3,11 | 3,13 | -0,26% | 7.263,00 |
| 07.04.2026 | 3,38 | 3,38 | 3,08 | 3,13 | -5,72% | 1.402,00 |
| 02.04.2026 | 3,34 | 3,42 | 3,23 | 3,32 | -2,92% | 1.800,00 |
| 01.04.2026 | 3,40 | 3,44 | 3,34 | 3,42 | 1,42% | 4.462,00 |
| 31.03.2026 | 3,35 | 3,47 | 3,25 | 3,38 | 1,72% | 8.750,00 |
| 30.03.2026 | 3,36 | 3,40 | 3,30 | 3,32 | -1,04% | 210,00 |
| 27.03.2026 | 3,43 | 3,46 | 3,35 | 3,35 | -1,82% | 10.633,00 |
| 26.03.2026 | 3,45 | 3,53 | 3,40 | 3,42 | -1,53% | 855,00 |
| 25.03.2026 | 3,52 | 3,56 | 3,46 | 3,47 | -1,42% | 2.081,00 |
| 24.03.2026 | 3,50 | 3,58 | 3,45 | 3,52 | -0,40% | 2.948,00 |
| 23.03.2026 | 3,36 | 3,60 | 3,33 | 3,53 | 3,43% | 4.930,00 |
| 20.03.2026 | 3,43 | 3,59 | 3,41 | 3,42 | -1,73% | 20.902,00 |
| 19.03.2026 | 3,59 | 3,61 | 3,42 | 3,48 | -2,66% | 6.764,00 |
| 18.03.2026 | 3,77 | 3,77 | 3,57 | 3,57 | -4,37% | 3.709,00 |
| 17.03.2026 | 3,62 | 3,79 | 3,62 | 3,73 | 2,27% | 2.212,00 |
| 16.03.2026 | 3,68 | 3,75 | 3,60 | 3,65 | -2,14% | 1.167,00 |
| 13.03.2026 | 3,77 | 3,78 | 3,61 | 3,73 | -1,06% | 1.850,00 |
| 12.03.2026 | 3,85 | 3,87 | 3,77 | 3,77 | -2,84% | 675,00 |
| 11.03.2026 | 3,94 | 3,97 | 3,87 | 3,88 | -1,22% | 6.012,00 |
| 10.03.2026 | 3,91 | 4,00 | 3,82 | 3,93 | -0,13% | 3.125,00 |