1,715€
1,48%
Echtzeit-Aktienkurs ONE Group Hospitality (The)
Bid:
Ask:
Aktienkurse zur ONE Group Hospitality (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,74 | 1,75 | 1,67 | 1,72 | 1,48% | - |
| 28.05.2026 | 1,72 | 1,75 | 1,68 | 1,69 | 3,05% | - |
| 27.05.2026 | 1,69 | 1,73 | 1,64 | 1,64 | -3,53% | - |
| 26.05.2026 | 1,70 | 1,75 | 1,65 | 1,70 | -0,29% | - |
| 25.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 2,40% | - |
| 22.05.2026 | 1,70 | 1,75 | 1,64 | 1,67 | -1,77% | - |
| 21.05.2026 | 1,64 | 1,71 | 1,61 | 1,70 | 3,67% | - |
| 20.05.2026 | 1,60 | 1,68 | 1,60 | 1,64 | 0,31% | - |
| 19.05.2026 | 1,70 | 1,76 | 1,61 | 1,63 | -4,96% | - |
| 18.05.2026 | 1,64 | 1,74 | 1,64 | 1,72 | 3,63% | - |
| 15.05.2026 | 1,63 | 1,70 | 1,60 | 1,66 | 2,16% | - |
| 14.05.2026 | 1,62 | 1,69 | 1,62 | 1,62 | -1,52% | - |
| 13.05.2026 | 1,75 | 1,89 | 1,64 | 1,65 | -6,27% | - |
| 12.05.2026 | 1,74 | 1,78 | 1,74 | 1,76 | 0,57% | - |
| 11.05.2026 | 1,70 | 1,82 | 1,64 | 1,75 | 2,35% | - |
| 08.05.2026 | 1,63 | 1,72 | 1,60 | 1,71 | 4,60% | - |
| 07.05.2026 | 1,61 | 1,64 | 1,56 | 1,63 | 3,82% | - |
| 06.05.2026 | 1,58 | 1,65 | 1,56 | 1,57 | -2,18% | - |
| 05.05.2026 | 1,52 | 1,62 | 1,50 | 1,61 | 5,25% | - |
| 04.05.2026 | 1,58 | 1,60 | 1,52 | 1,53 | 4,10% | - |
| 30.04.2026 | 1,43 | 1,48 | 1,42 | 1,47 | 1,74% | - |
| 29.04.2026 | 1,50 | 1,50 | 1,43 | 1,44 | -3,36% | - |
| 28.04.2026 | 1,51 | 1,52 | 1,48 | 1,49 | -0,33% | - |
| 27.04.2026 | 1,49 | 1,55 | 1,48 | 1,50 | 0,67% | - |
| 24.04.2026 | 1,50 | 1,52 | 1,48 | 1,49 | -0,67% | - |
| 23.04.2026 | 1,47 | 1,52 | 1,46 | 1,50 | 3,46% | - |
| 22.04.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -1,70% | - |
| 21.04.2026 | 1,52 | 1,53 | 1,46 | 1,47 | -2,33% | - |
| 20.04.2026 | 1,48 | 1,57 | 1,41 | 1,51 | 0,33% | - |
| 17.04.2026 | 1,51 | 1,55 | 1,48 | 1,50 | -1,32% | - |
| 16.04.2026 | 1,55 | 1,55 | 1,49 | 1,52 | -1,30% | - |
| 15.04.2026 | 1,48 | 1,55 | 1,44 | 1,54 | 4,41% | - |
| 14.04.2026 | 1,43 | 1,50 | 1,43 | 1,48 | 2,79% | - |
| 13.04.2026 | 1,46 | 1,48 | 1,42 | 1,44 | -2,05% | - |
| 10.04.2026 | 1,47 | 1,55 | 1,44 | 1,47 | -0,34% | - |
| 09.04.2026 | 1,57 | 1,60 | 1,46 | 1,47 | -6,96% | - |
| 08.04.2026 | 1,69 | 1,73 | 1,58 | 1,58 | -3,66% | - |
| 07.04.2026 | 1,50 | 1,71 | 1,50 | 1,64 | 6,15% | - |
| 02.04.2026 | 1,45 | 1,56 | 1,45 | 1,55 | 5,46% | - |
| 01.04.2026 | 1,55 | 1,55 | 1,47 | 1,47 | -5,48% | - |
| 31.03.2026 | 1,57 | 1,59 | 1,48 | 1,55 | -1,27% | - |
| 30.03.2026 | 1,53 | 1,60 | 1,50 | 1,57 | 3,97% | - |
| 27.03.2026 | 1,55 | 1,57 | 1,48 | 1,51 | -2,27% | - |
| 26.03.2026 | 1,60 | 1,65 | 1,54 | 1,55 | -3,13% | - |
| 25.03.2026 | 1,55 | 1,61 | 1,51 | 1,60 | 3,24% | - |
| 24.03.2026 | 1,59 | 1,67 | 1,52 | 1,55 | -2,22% | - |
| 23.03.2026 | 1,63 | 1,68 | 1,57 | 1,58 | 4,98% | - |
| 20.03.2026 | 1,56 | 1,66 | 1,50 | 1,51 | -3,53% | - |
| 19.03.2026 | 1,54 | 1,59 | 1,46 | 1,56 | 1,63% | - |
| 18.03.2026 | 1,53 | 1,60 | 1,48 | 1,54 | 1,32% | - |
| 17.03.2026 | 1,65 | 1,67 | 1,51 | 1,52 | -8,18% | - |
| 16.03.2026 | 1,53 | 1,66 | 1,52 | 1,65 | 9,27% | - |
| 13.03.2026 | 1,59 | 1,66 | 1,51 | 1,51 | -4,73% | - |
| 12.03.2026 | 1,66 | 1,71 | 1,53 | 1,59 | -4,80% | - |
| 11.03.2026 | 1,69 | 1,85 | 1,60 | 1,67 | -0,89% | - |
| 10.03.2026 | 1,71 | 1,81 | 1,67 | 1,68 | -1,75% | - |
| 09.03.2026 | 1,68 | 1,75 | 1,65 | 1,71 | 0,59% | - |
| 06.03.2026 | 1,70 | 1,76 | 1,67 | 1,70 | 0,29% | - |
| 05.03.2026 | 1,72 | 1,72 | 1,67 | 1,70 | 0,89% | - |
| 04.03.2026 | 1,65 | 1,73 | 1,65 | 1,68 | 0,60% | - |
| 03.03.2026 | 1,70 | 1,71 | 1,65 | 1,67 | -3,19% | - |
| 02.03.2026 | 1,71 | 1,82 | 1,61 | 1,73 | -0,86% | - |
| 27.02.2026 | 1,78 | 1,85 | 1,72 | 1,74 | -9,84% | - |
| 26.02.2026 | 1,74 | 1,94 | 1,74 | 1,93 | 9,35% | - |
| 25.02.2026 | 1,72 | 1,83 | 1,72 | 1,77 | 0,57% | - |
| 24.02.2026 | 1,67 | 1,81 | 1,66 | 1,76 | 4,78% | - |
| 23.02.2026 | 1,89 | 1,90 | 1,67 | 1,68 | -12,76% | - |
| 20.02.2026 | 1,85 | 1,94 | 1,78 | 1,92 | 4,07% | - |
| 19.02.2026 | 1,86 | 1,96 | 1,75 | 1,85 | -1,86% | - |
| 18.02.2026 | 1,86 | 1,93 | 1,73 | 1,88 | 0,53% | - |
| 17.02.2026 | 1,88 | 1,90 | 1,72 | 1,87 | -0,80% | - |
| 16.02.2026 | 1,89 | 1,89 | 1,88 | 1,89 | 0,27% | - |
| 13.02.2026 | 1,76 | 1,88 | 1,68 | 1,88 | 11,24% | - |
| 12.02.2026 | 1,75 | 1,79 | 1,67 | 1,69 | -4,79% | - |
| 11.02.2026 | 1,81 | 1,83 | 1,75 | 1,78 | -2,47% | - |
| 10.02.2026 | 1,73 | 1,83 | 1,71 | 1,82 | 4,30% | - |
| 09.02.2026 | 1,73 | 1,75 | 1,61 | 1,75 | -5,16% | - |
| 06.02.2026 | 1,72 | 1,84 | 1,64 | 1,84 | 4,84% | - |
| 05.02.2026 | 1,67 | 1,76 | 1,65 | 1,76 | 5,41% | - |
| 04.02.2026 | 1,67 | 1,81 | 1,60 | 1,67 | 0,91% | - |
| 03.02.2026 | 1,79 | 1,84 | 1,65 | 1,65 | -6,78% | - |
| 02.02.2026 | 1,81 | 1,84 | 1,77 | 1,77 | -3,01% | - |
| 30.01.2026 | 1,75 | 1,86 | 1,75 | 1,83 | 4,29% | - |
| 29.01.2026 | 1,84 | 1,89 | 1,73 | 1,75 | -5,66% | - |
| 28.01.2026 | 1,87 | 1,94 | 1,80 | 1,86 | 0,54% | - |
| 27.01.2026 | 1,96 | 1,96 | 1,82 | 1,85 | -4,16% | - |
| 26.01.2026 | 1,98 | 1,98 | 1,91 | 1,93 | -2,53% | - |
| 23.01.2026 | 2,04 | 2,12 | 1,96 | 1,98 | -1,25% | - |
| 22.01.2026 | 1,94 | 2,03 | 1,94 | 2,00 | 3,90% | - |
| 21.01.2026 | 2,00 | 2,05 | 1,92 | 1,93 | -6,10% | - |
| 20.01.2026 | 2,11 | 2,17 | 1,99 | 2,05 | -5,96% | - |
| 19.01.2026 | 2,18 | 2,19 | 2,18 | 2,18 | 0,00% | - |
| 16.01.2026 | 2,14 | 2,19 | 2,03 | 2,18 | 3,32% | - |
| 15.01.2026 | 2,00 | 2,13 | 1,98 | 2,11 | 5,50% | - |
| 14.01.2026 | 1,98 | 2,04 | 1,96 | 2,00 | -0,50% | - |
| 13.01.2026 | 2,10 | 2,13 | 1,99 | 2,01 | -3,37% | - |
| 12.01.2026 | 1,75 | 2,17 | 1,74 | 2,08 | 17,18% | - |
| 09.01.2026 | 1,75 | 1,80 | 1,75 | 1,78 | 0,57% | - |
| 08.01.2026 | 1,76 | 1,85 | 1,71 | 1,77 | -0,84% | - |
| 07.01.2026 | 1,72 | 1,79 | 1,71 | 1,78 | 2,89% | - |