2,863€
14,96%
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 | 2,49 | 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 |
| 01.06.2026 | 2,81 | 2,85 | 2,74 | 2,84 | 4,42% | 7.528,00 |
| 29.05.2026 | 2,77 | 2,84 | 2,65 | 2,72 | -1,99% | 14.512,00 |
| 28.05.2026 | 2,84 | 2,84 | 2,77 | 2,77 | -1,77% | 1.490,00 |
| 27.05.2026 | 2,82 | 2,82 | 2,80 | 2,82 | -3,92% | 2.555,00 |
| 26.05.2026 | 2,94 | 2,94 | 2,88 | 2,94 | 0,69% | 6.504,00 |
| 25.05.2026 | 2,87 | 2,92 | 2,87 | 2,92 | 3,74% | 289,00 |
| 22.05.2026 | 2,82 | 2,82 | 2,79 | 2,81 | -0,35% | 1.991,00 |
| 21.05.2026 | 2,81 | 2,82 | 2,81 | 2,82 | 2,55% | 1.400,00 |
| 20.05.2026 | 2,78 | 2,80 | 2,75 | 2,75 | -1,79% | 10.174,00 |
| 19.05.2026 | 2,80 | 2,81 | 2,76 | 2,80 | 0,90% | 7.961,00 |
| 18.05.2026 | 2,82 | 2,82 | 2,78 | 2,78 | -1,07% | 5.862,00 |
| 15.05.2026 | 2,87 | 2,87 | 2,81 | 2,81 | -1,23% | 1.202,00 |
| 14.05.2026 | 2,82 | 2,88 | 2,82 | 2,84 | 1,97% | 935,00 |
| 13.05.2026 | 2,85 | 2,85 | 2,79 | 2,79 | -1,94% | 2.192,00 |
| 12.05.2026 | 2,81 | 2,84 | 2,81 | 2,84 | -1,90% | 5.252,00 |
| 11.05.2026 | 2,86 | 2,94 | 2,86 | 2,90 | 1,94% | 6.280,00 |
| 08.05.2026 | 2,65 | 2,85 | 2,65 | 2,84 | 5,19% | 14.582,00 |
| 07.05.2026 | 2,76 | 2,80 | 2,65 | 2,70 | -2,00% | 10.574,00 |
| 06.05.2026 | 2,52 | 2,76 | 2,44 | 2,76 | 10,42% | 12.260,00 |
| 05.05.2026 | 2,57 | 2,58 | 2,50 | 2,50 | -4,04% | 4.804,00 |
| 04.05.2026 | 2,67 | 2,67 | 2,58 | 2,60 | -5,11% | 7.160,00 |
| 30.04.2026 | 2,60 | 2,74 | 2,60 | 2,74 | 3,20% | 2.000,00 |
| 29.04.2026 | 2,76 | 2,76 | 2,63 | 2,66 | -6,51% | 3.633,00 |
| 28.04.2026 | 2,83 | 2,84 | 2,83 | 2,84 | -2,91% | 237,00 |
| 27.04.2026 | 2,94 | 2,94 | 2,91 | 2,93 | 0,52% | 10.543,00 |
| 24.04.2026 | 2,92 | 2,94 | 2,90 | 2,91 | -3,00% | 235,00 |
| 23.04.2026 | 3,00 | 3,01 | 3,00 | 3,00 | -0,66% | 6.759,00 |
| 22.04.2026 | 2,92 | 3,02 | 2,90 | 3,02 | 2,37% | 3.006,00 |
| 21.04.2026 | 2,95 | 2,95 | 2,93 | 2,95 | 7,27% | 18.454,00 |