Onward Medical N.V. ONWD
EURONEXT · Belgien · Gesundheitstechnologie
€2,64-0,06 (-2,40 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,64 | -2,40 % | €2,70 | €2,71 | €2,64 | 76,19K |
| 2026-09-30 | €2,70 | +1,12 % | €2,68 | €2,74 | €2,64 | 103,30K |
| 2026-09-29 | €2,67 | -3,43 % | €2,75 | €2,76 | €2,67 | 103,34K |
| 2026-09-28 | €2,77 | +1,84 % | €2,71 | €2,79 | €2,68 | 82,56K |
| 2026-09-25 | €2,72 | +0,93 % | €2,70 | €2,74 | €2,70 | 65,07K |
| 2026-09-24 | €2,69 | -2,53 % | €2,75 | €2,75 | €2,68 | 99,05K |
| 2026-09-23 | €2,77 | -0,72 % | €2,85 | €2,85 | €2,76 | 75,76K |
| 2026-09-22 | €2,79 | -4,13 % | €2,90 | €2,90 | €2,78 | 146,18K |
| 2026-09-21 | €2,90 | +0,35 % | €2,94 | €2,97 | €2,90 | 140,59K |
| 2026-09-18 | €2,89 | +0,17 % | €2,90 | €2,93 | €2,89 | 124,02K |
| 2026-09-17 | €2,89 | +3,21 % | €2,83 | €2,92 | €2,76 | 215,77K |
| 2026-09-16 | €2,80 | +2,75 % | €2,70 | €2,84 | €2,70 | 224,87K |
| 2026-09-15 | €2,72 | -0,18 % | €2,73 | €2,74 | €2,69 | 45,83K |
| 2026-09-14 | €2,73 | -0,36 % | €2,70 | €2,77 | €2,66 | 104,64K |
| 2026-09-11 | €2,74 | +2,81 % | €2,66 | €2,75 | €2,62 | 165,04K |
| 2026-09-10 | €2,66 | -4,48 % | €2,83 | €2,90 | €2,62 | 474,94K |
| 2026-09-09 | €2,79 | +10,93 % | €2,68 | €2,88 | €2,54 | 997,97K |
| 2026-09-08 | €2,52 | +0,60 % | €2,56 | €2,63 | €2,52 | 320,70K |
| 2026-09-07 | €2,50 | -0,20 % | €2,53 | €2,53 | €2,41 | 162,84K |
| 2026-09-04 | €2,51 | +2,04 % | €2,46 | €2,53 | €2,44 | 120,80K |
| 2026-09-03 | €2,45 | +1,24 % | €2,47 | €2,56 | €2,43 | 204,03K |
| 2026-09-02 | €2,42 | -0,61 % | €2,48 | €2,51 | €2,40 | 119,78K |
| 2026-09-01 | €2,44 | -1,61 % | €2,50 | €2,57 | €2,42 | 219,53K |
| 2026-08-31 | €2,48 | +0,40 % | €2,49 | €2,51 | €2,40 | 128,17K |
| 2026-08-28 | €2,47 | +6,93 % | €2,33 | €2,48 | €2,32 | 313,44K |
| 2026-08-27 | €2,31 | +0,87 % | €2,29 | €2,31 | €2,28 | 80,69K |
| 2026-08-26 | €2,29 | -0,22 % | €2,31 | €2,32 | €2,29 | 81,72K |
| 2026-08-25 | €2,30 | +0,22 % | €2,32 | €2,32 | €2,29 | 59,38K |
| 2026-08-24 | €2,29 | -3,38 % | €2,37 | €2,37 | €2,29 | 60,50K |
| 2026-08-21 | €2,37 | +0,21 % | €2,38 | €2,40 | €2,37 | 74,75K |
| 2026-08-20 | €2,37 | +0,21 % | €2,38 | €2,38 | €2,35 | 22,15K |
| 2026-08-19 | €2,36 | 0,00 % | €2,38 | €2,39 | €2,35 | 40,75K |
| 2026-08-18 | €2,36 | +1,72 % | €2,31 | €2,40 | €2,29 | 169,24K |
| 2026-08-17 | €2,32 | -2,32 % | €2,35 | €2,35 | €2,29 | 266,19K |
| 2026-08-14 | €2,38 | +0,21 % | €2,42 | €2,42 | €2,35 | 65,50K |
| 2026-08-13 | €2,37 | -0,84 % | €2,42 | €2,42 | €2,37 | 94,78K |
| 2026-08-12 | €2,39 | -0,62 % | €2,41 | €2,42 | €2,35 | 72,58K |
| 2026-08-11 | €2,40 | +3,44 % | €2,35 | €2,44 | €2,31 | 177,02K |
| 2026-08-10 | €2,33 | -2,31 % | €2,41 | €2,41 | €2,27 | 132,91K |
| 2026-08-07 | €2,38 | -1,65 % | €2,42 | €2,47 | €2,38 | 88,73K |
| 2026-08-06 | €2,42 | +0,41 % | €2,44 | €2,47 | €2,42 | 68,04K |
| 2026-08-05 | €2,41 | -1,63 % | €2,46 | €2,47 | €2,41 | 73,51K |
| 2026-08-04 | €2,45 | +4,93 % | €2,36 | €2,45 | €2,34 | 98,03K |
| 2026-08-03 | €2,34 | +0,21 % | €2,36 | €2,38 | €2,33 | 67,03K |
| 2026-07-31 | €2,33 | -2,10 % | €2,40 | €2,42 | €2,32 | 157,39K |
| 2026-07-30 | €2,38 | +0,42 % | €2,37 | €2,41 | €2,34 | 85,55K |
| 2026-07-29 | €2,37 | -2,27 % | €2,39 | €2,42 | €2,36 | 84,39K |
| 2026-07-28 | €2,42 | +0,83 % | €2,40 | €2,43 | €2,36 | 100,66K |
| 2026-07-27 | €2,40 | 0,00 % | €2,43 | €2,52 | €2,40 | 90,18K |
| 2026-07-24 | €2,40 | 0,00 % | €2,40 | €2,43 | €2,39 | 60,62K |
| 2026-07-23 | €2,40 | -2,83 % | €2,45 | €2,47 | €2,40 | 81,08K |
| 2026-07-22 | €2,47 | -0,40 % | €2,46 | €2,51 | €2,46 | 33,75K |
| 2026-07-21 | €2,48 | +1,22 % | €2,42 | €2,49 | €2,42 | 46,20K |
| 2026-07-20 | €2,45 | -0,20 % | €2,47 | €2,47 | €2,43 | 50,29K |
| 2026-07-17 | €2,46 | -1,20 % | €2,46 | €2,51 | €2,45 | 73,76K |
| 2026-07-16 | €2,49 | 0,00 % | €2,48 | €2,52 | €2,47 | 53,93K |
| 2026-07-15 | €2,49 | +0,40 % | €2,47 | €2,49 | €2,44 | 61,11K |
| 2026-07-14 | €2,48 | -1,98 % | €2,54 | €2,54 | €2,45 | 82,72K |
| 2026-07-13 | €2,53 | +0,80 % | €2,57 | €2,65 | €2,48 | 120,53K |
| 2026-07-10 | €2,51 | +0,40 % | €2,53 | €2,54 | €2,50 | 58,63K |
| 2026-07-09 | €2,50 | +2,25 % | €2,45 | €2,53 | €2,45 | 92,23K |
| 2026-07-08 | €2,44 | -3,36 % | €2,52 | €2,52 | €2,43 | 113,80K |
| 2026-07-07 | €2,53 | -2,50 % | €2,57 | €2,59 | €2,50 | 70,09K |
| 2026-07-06 | €2,60 | -0,95 % | €2,65 | €2,65 | €2,55 | 61,14K |
| 2026-07-03 | €2,62 | +0,77 % | €2,59 | €2,67 | €2,57 | 55,87K |
| 2026-07-02 | €2,60 | +1,96 % | €2,56 | €2,60 | €2,50 | 70,39K |
| 2026-07-01 | €2,55 | +1,39 % | €2,51 | €2,56 | €2,46 | 106,66K |
| 2026-06-30 | €2,52 | -2,14 % | €2,57 | €2,58 | €2,51 | 107,25K |
| 2026-06-29 | €2,57 | -2,65 % | €2,60 | €2,64 | €2,56 | 100,50K |
| 2026-06-26 | €2,64 | +0,96 % | €2,65 | €2,65 | €2,55 | 94,99K |
| 2026-06-25 | €2,62 | -1,88 % | €2,68 | €2,68 | €2,59 | 128,53K |
| 2026-06-24 | €2,66 | -0,56 % | €2,71 | €2,72 | €2,65 | 100,76K |
| 2026-06-23 | €2,68 | +1,52 % | €2,65 | €2,73 | €2,63 | 118,16K |
| 2026-06-22 | €2,64 | -0,38 % | €2,65 | €2,66 | €2,62 | 43,35K |
| 2026-06-19 | €2,65 | -0,38 % | €2,63 | €2,67 | €2,62 | 51,96K |
| 2026-06-18 | €2,66 | -0,37 % | €2,67 | €2,67 | €2,62 | 57,38K |
| 2026-06-17 | €2,67 | +1,52 % | €2,67 | €2,69 | €2,63 | 80,53K |
| 2026-06-16 | €2,63 | -1,31 % | €2,65 | €2,68 | €2,62 | 52,60K |
| 2026-06-15 | €2,66 | +1,52 % | €2,64 | €2,73 | €2,64 | 77,75K |
| 2026-06-12 | €2,63 | -0,94 % | €2,68 | €2,74 | €2,60 | 211,57K |
| 2026-06-11 | €2,65 | -0,19 % | €2,70 | €2,72 | €2,62 | 86,42K |
| 2026-06-10 | €2,65 | -1,85 % | €2,70 | €2,72 | €2,60 | 149,53K |
| 2026-06-09 | €2,70 | -1,81 % | €2,75 | €2,77 | €2,70 | 72,05K |
| 2026-06-08 | €2,76 | -2,65 % | €2,86 | €2,86 | €2,73 | 141,14K |
| 2026-06-05 | €2,83 | -1,39 % | €2,87 | €2,90 | €2,81 | 130,47K |
| 2026-06-04 | €2,87 | +7,29 % | €2,70 | €2,97 | €2,68 | 376,29K |
| 2026-06-03 | €2,67 | -1,65 % | €2,75 | €2,75 | €2,65 | 104,39K |
| 2026-06-02 | €2,72 | -4,23 % | €2,84 | €2,86 | €2,69 | 173,86K |
| 2026-06-01 | €2,84 | +5,19 % | €2,77 | €2,88 | €2,73 | 297,11K |
| 2026-05-29 | €2,70 | -2,88 % | €2,76 | €2,88 | €2,70 | 213,34K |