2,150€
-2,93%
Echtzeit-Aktienkurs ONWARD Medical B.V.
Bid:
Ask:
Aktienkurse zur ONWARD Medical B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,17 | 2,17 | 2,08 | 2,14 | -3,39% | 3.421,00 |
| 19.10.2026 | 2,35 | 2,36 | 2,20 | 2,22 | -5,54% | 1.976,00 |
| 16.10.2026 | 2,41 | 2,41 | 2,33 | 2,35 | -1,26% | 304,00 |
| 15.10.2026 | 2,31 | 2,42 | 2,27 | 2,38 | 2,15% | 2.013,00 |
| 14.10.2026 | 2,43 | 2,43 | 2,30 | 2,33 | -3,12% | 1.792,00 |
| 13.10.2026 | 2,46 | 2,47 | 2,37 | 2,40 | -2,24% | 1.357,00 |
| 12.10.2026 | 2,43 | 2,50 | 2,43 | 2,46 | 1,66% | 1.299,00 |
| 09.10.2026 | 2,48 | 2,50 | 2,42 | 2,42 | -1,43% | 3.874,00 |
| 08.10.2026 | 2,49 | 2,50 | 2,45 | 2,45 | -1,41% | 5.389,00 |
| 07.10.2026 | 2,60 | 2,62 | 2,49 | 2,49 | -4,97% | 3.121,00 |
| 06.10.2026 | 2,61 | 2,67 | 2,58 | 2,62 | 1,16% | 1.064,00 |
| 05.10.2026 | 2,56 | 2,61 | 2,54 | 2,59 | -0,19% | 3.177,00 |
| 02.10.2026 | 2,67 | 2,71 | 2,58 | 2,59 | -4,07% | 4.902,00 |
| 01.10.2026 | 2,71 | 2,71 | 2,63 | 2,70 | 0,19% | 3.491,00 |
| 30.09.2026 | 2,67 | 2,75 | 2,66 | 2,70 | 0,19% | 1.672,00 |
| 29.09.2026 | 2,77 | 2,79 | 2,65 | 2,69 | -3,93% | 2.296,00 |
| 28.09.2026 | 2,80 | 2,81 | 2,70 | 2,80 | 1,27% | 2.098,00 |
| 25.09.2026 | 2,67 | 2,77 | 2,67 | 2,77 | 2,79% | 2.021,00 |
| 24.09.2026 | 2,75 | 2,75 | 2,69 | 2,69 | -1,82% | 7.174,00 |
| 23.09.2026 | 2,76 | 2,84 | 2,74 | 2,74 | -1,97% | 6.513,00 |
| 22.09.2026 | 2,90 | 2,96 | 2,76 | 2,80 | -3,45% | 7.467,00 |
| 21.09.2026 | 2,90 | 3,01 | 2,90 | 2,90 | -0,52% | 7.996,00 |
| 18.09.2026 | 2,90 | 2,94 | 2,89 | 2,91 | 0,52% | 8.581,00 |
| 17.09.2026 | 2,86 | 2,92 | 2,78 | 2,90 | 3,95% | 3.884,00 |
| 16.09.2026 | 2,75 | 2,83 | 2,72 | 2,79 | 2,77% | 2.972,00 |
| 15.09.2026 | 2,70 | 2,75 | 2,70 | 2,71 | -0,37% | 3.355,00 |
| 14.09.2026 | 2,75 | 2,78 | 2,67 | 2,72 | 0,00% | 5.531,00 |
| 11.09.2026 | 2,71 | 2,76 | 2,62 | 2,72 | 0,93% | 8.799,00 |
| 10.09.2026 | 2,84 | 3,00 | 2,61 | 2,70 | -6,26% | 25.578,00 |
| 09.09.2026 | 2,49 | 2,96 | 2,49 | 2,88 | 15,46% | 41.432,00 |
| 08.09.2026 | 2,53 | 2,62 | 2,49 | 2,49 | -0,60% | 7.731,00 |
| 07.09.2026 | 2,52 | 2,54 | 2,43 | 2,51 | -0,60% | 2.021,00 |
| 04.09.2026 | 2,50 | 2,53 | 2,45 | 2,52 | 1,20% | 6.899,00 |
| 03.09.2026 | 2,47 | 2,55 | 2,44 | 2,49 | 1,22% | 7.645,00 |
| 02.09.2026 | 2,65 | 2,70 | 2,41 | 2,46 | 0,61% | 11.350,00 |
| 01.09.2026 | 2,50 | 2,58 | 2,42 | 2,45 | -1,81% | 7.336,00 |
| 31.08.2026 | 2,47 | 2,51 | 2,44 | 2,49 | 0,40% | 7.429,00 |
| 28.08.2026 | 2,33 | 2,49 | 2,33 | 2,48 | 6,67% | 5.495,00 |
| 27.08.2026 | 2,34 | 2,34 | 2,29 | 2,33 | 0,87% | 4.781,00 |
| 26.08.2026 | 2,32 | 2,32 | 2,29 | 2,31 | 0,22% | 788,00 |
| 25.08.2026 | 2,31 | 2,32 | 2,30 | 2,30 | 0,88% | 805,00 |
| 24.08.2026 | 2,38 | 2,38 | 2,28 | 2,28 | -4,60% | 1.205,00 |
| 21.08.2026 | 2,40 | 2,40 | 2,37 | 2,39 | 1,70% | 2.170,00 |
| 20.08.2026 | 2,38 | 2,38 | 2,35 | 2,35 | -1,26% | 1.256,00 |
| 19.08.2026 | 2,44 | 2,44 | 2,36 | 2,38 | 0,00% | 546,00 |
| 18.08.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 3,25% | 100,00 |
| 17.08.2026 | 2,40 | 2,40 | 2,30 | 2,31 | -2,33% | 6.790,00 |
| 14.08.2026 | 2,36 | 2,39 | 2,36 | 2,36 | -1,46% | 630,00 |
| 13.08.2026 | 2,41 | 2,42 | 2,39 | 2,40 | -0,83% | 672,00 |
| 12.08.2026 | 2,42 | 2,43 | 2,42 | 2,42 | 0,00% | 512,00 |
| 11.08.2026 | 2,35 | 2,44 | 2,33 | 2,42 | 3,21% | 300,00 |
| 10.08.2026 | 2,42 | 2,43 | 2,28 | 2,34 | -4,88% | 6.006,00 |
| 07.08.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,61% | 57,00 |
| 06.08.2026 | 2,45 | 2,46 | 2,45 | 2,45 | 1,88% | 3.142,00 |
| 05.08.2026 | 2,42 | 2,48 | 2,40 | 2,40 | -3,03% | 650,00 |
| 04.08.2026 | 2,35 | 2,48 | 2,35 | 2,48 | 4,43% | 4.380,00 |
| 03.08.2026 | 2,38 | 2,40 | 2,34 | 2,37 | 2,16% | 4.438,00 |
| 31.07.2026 | 2,38 | 2,38 | 2,32 | 2,32 | -2,32% | 3.780,00 |
| 30.07.2026 | 2,35 | 2,38 | 2,35 | 2,38 | -0,63% | 875,00 |
| 29.07.2026 | 2,40 | 2,42 | 2,39 | 2,39 | 0,42% | 3.248,00 |
| 28.07.2026 | 2,41 | 2,42 | 2,36 | 2,38 | -3,25% | - |
| 27.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | 2.000,00 |
| 24.07.2026 | 2,41 | 2,41 | 2,40 | 2,40 | -0,41% | 1.050,00 |
| 23.07.2026 | 2,47 | 2,47 | 2,41 | 2,41 | -3,60% | 11.041,00 |
| 22.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 2,04% | 1.000,00 |
| 21.07.2026 | 2,46 | 2,47 | 2,45 | 2,45 | -0,81% | 1.565,00 |
| 20.07.2026 | 2,43 | 2,47 | 2,43 | 2,47 | 0,20% | 1.258,00 |
| 17.07.2026 | 2,51 | 2,51 | 2,47 | 2,47 | -0,20% | 1.860,00 |
| 16.07.2026 | 2,51 | 2,51 | 2,47 | 2,47 | 0,82% | 1.201,00 |
| 15.07.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -1,61% | 172,00 |
| 14.07.2026 | 2,52 | 2,52 | 2,49 | 2,49 | -0,20% | 2.340,00 |
| 10.07.2026 | 2,54 | 2,54 | 2,50 | 2,50 | -0,99% | 3.267,00 |
| 09.07.2026 | 2,45 | 2,52 | 2,45 | 2,52 | 2,86% | 2.290,00 |
| 08.07.2026 | 2,50 | 2,50 | 2,45 | 2,45 | -3,92% | 4.532,00 |
| 07.07.2026 | 2,60 | 2,60 | 2,55 | 2,55 | -2,49% | 90,00 |
| 06.07.2026 | 2,58 | 2,62 | 2,56 | 2,62 | 0,58% | 4.729,00 |
| 03.07.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,97% | 10,00 |
| 02.07.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 1,78% | 310,00 |
| 01.07.2026 | 2,50 | 2,57 | 2,48 | 2,53 | -0,59% | 4.485,00 |
| 30.06.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -2,12% | 1.220,00 |
| 29.06.2026 | 2,60 | 2,62 | 2,58 | 2,60 | 1,17% | 3.332,00 |
| 26.06.2026 | 2,60 | 2,60 | 2,57 | 2,57 | -1,15% | 2.950,00 |
| 25.06.2026 | 2,66 | 2,66 | 2,60 | 2,60 | -1,33% | 2.641,00 |
| 24.06.2026 | 2,68 | 2,68 | 2,64 | 2,64 | -2,41% | 1.161,00 |
| 23.06.2026 | 2,64 | 2,70 | 2,63 | 2,70 | 3,05% | 736,00 |
| 22.06.2026 | 2,64 | 2,65 | 2,62 | 2,62 | -1,32% | 823,00 |
| 19.06.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | 30,00 |
| 18.06.2026 | 2,62 | 2,66 | 2,62 | 2,66 | 1,34% | 450,00 |
| 17.06.2026 | 2,67 | 2,68 | 2,62 | 2,62 | 2,75% | 3.811,00 |
| 16.06.2026 | 2,65 | 2,65 | 2,55 | 2,55 | -3,77% | 2.112,00 |
| 15.06.2026 | 2,73 | 2,73 | 2,65 | 2,65 | 3,11% | 3.678,00 |
| 12.06.2026 | 2,71 | 2,71 | 2,57 | 2,57 | -4,81% | 1.573,00 |
| 11.06.2026 | 2,66 | 2,70 | 2,66 | 2,70 | 1,31% | 1.030,00 |
| 10.06.2026 | 2,70 | 2,70 | 2,63 | 2,67 | -1,30% | 13.217,00 |
| 09.06.2026 | 2,73 | 2,73 | 2,70 | 2,70 | -2,17% | 610,00 |
| 08.06.2026 | 2,80 | 2,80 | 2,75 | 2,76 | -2,82% | 4.036,00 |
| 05.06.2026 | 2,88 | 2,88 | 2,81 | 2,84 | -3,24% | 3.893,00 |
| 04.06.2026 | 2,78 | 2,96 | 2,78 | 2,94 | 10,55% | 4.129,00 |
| 03.06.2026 | 2,70 | 2,70 | 2,66 | 2,66 | -2,57% | 1.553,00 |
| 02.06.2026 | 2,80 | 2,80 | 2,73 | 2,73 | -3,88% | 3.480,00 |