1,400€
Echtzeit-Aktienkurs ONE Group Hospitality (The)
Bid:
Ask:
Aktienkurse zur ONE Group Hospitality (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,40 | 1,43 | 1,39 | 1,40 | 0,00% | - |
| 08.09.2026 | 1,40 | 1,43 | 1,39 | 1,40 | 0,36% | - |
| 07.09.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,36% | - |
| 04.09.2026 | 1,42 | 1,44 | 1,40 | 1,40 | -1,06% | - |
| 03.09.2026 | 1,43 | 1,43 | 1,42 | 1,42 | -0,70% | - |
| 02.09.2026 | 1,47 | 1,47 | 1,43 | 1,43 | -1,04% | - |
| 01.09.2026 | 1,45 | 1,46 | 1,44 | 1,44 | -0,35% | - |
| 31.08.2026 | 1,44 | 1,47 | 1,41 | 1,45 | 0,35% | - |
| 28.08.2026 | 1,43 | 1,49 | 1,43 | 1,44 | 1,05% | - |
| 27.08.2026 | 1,42 | 1,50 | 1,42 | 1,43 | 0,00% | - |
| 26.08.2026 | 1,43 | 1,49 | 1,42 | 1,43 | -0,70% | - |
| 25.08.2026 | 1,42 | 1,44 | 1,42 | 1,44 | 1,06% | - |
| 24.08.2026 | 1,43 | 1,47 | 1,42 | 1,42 | -0,70% | - |
| 21.08.2026 | 1,41 | 1,48 | 1,41 | 1,43 | 2,14% | - |
| 20.08.2026 | 1,43 | 1,50 | 1,40 | 1,40 | -2,44% | - |
| 19.08.2026 | 1,46 | 1,47 | 1,44 | 1,44 | -5,90% | - |
| 18.08.2026 | 1,53 | 1,56 | 1,52 | 1,53 | -1,61% | - |
| 17.08.2026 | 1,58 | 1,58 | 1,54 | 1,55 | -2,21% | - |
| 14.08.2026 | 1,57 | 1,61 | 1,53 | 1,59 | 1,93% | - |
| 13.08.2026 | 1,56 | 1,59 | 1,53 | 1,56 | -0,96% | - |
| 12.08.2026 | 1,56 | 1,59 | 1,55 | 1,57 | 0,64% | - |
| 11.08.2026 | 1,55 | 1,65 | 1,54 | 1,56 | 0,97% | - |
| 10.08.2026 | 1,46 | 1,59 | 1,46 | 1,55 | 5,82% | - |
| 07.08.2026 | 1,49 | 1,61 | 1,46 | 1,46 | -2,34% | - |
| 06.08.2026 | 1,55 | 1,55 | 1,46 | 1,50 | -1,97% | - |
| 05.08.2026 | 1,53 | 1,60 | 1,52 | 1,53 | 0,00% | - |
| 04.08.2026 | 1,51 | 1,64 | 1,51 | 1,53 | -0,65% | - |
| 03.08.2026 | 1,56 | 1,62 | 1,52 | 1,54 | -0,97% | - |
| 31.07.2026 | 1,57 | 1,58 | 1,55 | 1,55 | -0,64% | - |
| 30.07.2026 | 1,55 | 1,63 | 1,54 | 1,56 | 1,30% | - |
| 29.07.2026 | 1,55 | 1,65 | 1,53 | 1,54 | 0,00% | - |
| 28.07.2026 | 1,62 | 1,67 | 1,54 | 1,54 | -5,81% | - |
| 27.07.2026 | 1,60 | 1,67 | 1,60 | 1,64 | 2,19% | - |
| 24.07.2026 | 1,56 | 1,65 | 1,56 | 1,60 | 2,56% | - |
| 23.07.2026 | 1,57 | 1,70 | 1,54 | 1,56 | 0,65% | - |
| 22.07.2026 | 1,59 | 1,66 | 1,53 | 1,55 | -3,43% | - |
| 21.07.2026 | 1,62 | 1,70 | 1,60 | 1,61 | -0,93% | - |
| 20.07.2026 | 1,62 | 1,71 | 1,60 | 1,62 | -1,82% | - |
| 17.07.2026 | 1,65 | 1,77 | 1,64 | 1,65 | -2,37% | - |
| 16.07.2026 | 1,76 | 1,77 | 1,69 | 1,69 | -2,87% | - |
| 15.07.2026 | 1,70 | 1,75 | 1,70 | 1,74 | 1,46% | - |
| 14.07.2026 | 1,71 | 1,75 | 1,68 | 1,72 | -1,15% | - |
| 13.07.2026 | 1,76 | 1,77 | 1,73 | 1,74 | 0,00% | - |
| 10.07.2026 | 1,66 | 1,83 | 1,65 | 1,74 | 4,20% | - |
| 09.07.2026 | 1,63 | 1,68 | 1,62 | 1,67 | 1,83% | - |
| 08.07.2026 | 1,66 | 1,71 | 1,60 | 1,64 | -3,25% | - |
| 07.07.2026 | 1,67 | 1,71 | 1,66 | 1,69 | 2,11% | - |
| 06.07.2026 | 1,73 | 1,74 | 1,63 | 1,66 | -4,06% | - |
| 03.07.2026 | 1,73 | 1,73 | 1,72 | 1,73 | -1,15% | - |
| 02.07.2026 | 1,73 | 1,79 | 1,68 | 1,75 | 0,58% | - |
| 01.07.2026 | 1,76 | 1,85 | 1,72 | 1,74 | 2,36% | - |
| 30.06.2026 | 1,82 | 1,88 | 1,69 | 1,70 | -2,87% | - |
| 29.06.2026 | 1,76 | 1,76 | 1,73 | 1,75 | 0,58% | - |
| 26.06.2026 | 1,60 | 1,74 | 1,59 | 1,74 | 7,10% | - |
| 25.06.2026 | 1,66 | 1,67 | 1,60 | 1,62 | -0,31% | - |
| 24.06.2026 | 1,63 | 1,67 | 1,61 | 1,63 | 0,00% | - |
| 23.06.2026 | 1,58 | 1,64 | 1,57 | 1,63 | 2,52% | - |
| 22.06.2026 | 1,67 | 1,72 | 1,58 | 1,59 | -2,16% | - |
| 19.06.2026 | 1,68 | 1,68 | 1,62 | 1,62 | -2,99% | - |
| 18.06.2026 | 1,62 | 1,69 | 1,61 | 1,67 | 3,09% | - |
| 17.06.2026 | 1,58 | 1,72 | 1,56 | 1,62 | 1,25% | - |
| 16.06.2026 | 1,61 | 1,68 | 1,57 | 1,60 | -0,62% | - |
| 15.06.2026 | 1,60 | 1,70 | 1,54 | 1,61 | 0,00% | - |
| 12.06.2026 | 1,68 | 1,70 | 1,61 | 1,61 | -0,31% | - |
| 11.06.2026 | 1,61 | 1,66 | 1,57 | 1,62 | -0,62% | - |
| 10.06.2026 | 1,54 | 1,67 | 1,53 | 1,63 | 2,52% | - |
| 09.06.2026 | 1,57 | 1,69 | 1,53 | 1,59 | 0,63% | - |
| 08.06.2026 | 1,59 | 1,66 | 1,56 | 1,58 | -0,94% | - |
| 05.06.2026 | 1,57 | 1,64 | 1,52 | 1,59 | 1,60% | - |
| 04.06.2026 | 1,60 | 1,63 | 1,56 | 1,57 | 0,00% | - |
| 03.06.2026 | 1,62 | 1,69 | 1,54 | 1,57 | -5,15% | - |
| 02.06.2026 | 1,75 | 1,76 | 1,65 | 1,65 | -5,17% | - |
| 01.06.2026 | 1,73 | 1,78 | 1,66 | 1,74 | 1,46% | - |
| 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% | - |