1,405€
0,72%
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 | 1,40 | 1,39 | 1,39 | -0,72% | - |
| 08.09.2026 | 1,40 | 1,40 | 1,39 | 1,40 | 0,00% | - |
| 07.09.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -2,79% | - |
| 04.09.2026 | 1,42 | 1,44 | 1,41 | 1,44 | 0,70% | - |
| 03.09.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 02.09.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 01.09.2026 | 1,45 | 1,46 | 1,44 | 1,45 | 0,70% | - |
| 31.08.2026 | 1,44 | 1,44 | 1,41 | 1,44 | -1,03% | - |
| 28.08.2026 | 1,43 | 1,49 | 1,43 | 1,45 | 1,75% | - |
| 27.08.2026 | 1,42 | 1,43 | 1,42 | 1,43 | -0,35% | - |
| 26.08.2026 | 1,43 | 1,44 | 1,42 | 1,43 | 1,06% | - |
| 25.08.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 24.08.2026 | 1,43 | 1,47 | 1,42 | 1,43 | -0,35% | - |
| 21.08.2026 | 1,41 | 1,48 | 1,41 | 1,43 | -1,72% | - |
| 20.08.2026 | 1,43 | 1,46 | 1,43 | 1,46 | 1,39% | - |
| 19.08.2026 | 1,46 | 1,47 | 1,44 | 1,44 | -6,51% | - |
| 18.08.2026 | 1,53 | 1,56 | 1,53 | 1,54 | -0,32% | - |
| 17.08.2026 | 1,58 | 1,58 | 1,54 | 1,54 | -3,14% | - |
| 14.08.2026 | 1,57 | 1,59 | 1,53 | 1,59 | 2,25% | - |
| 13.08.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 12.08.2026 | 1,56 | 1,56 | 1,55 | 1,56 | -0,32% | - |
| 11.08.2026 | 1,55 | 1,64 | 1,54 | 1,56 | 2,63% | - |
| 10.08.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -5,30% | 100,00 |
| 07.08.2026 | 1,49 | 1,61 | 1,49 | 1,61 | 5,25% | - |
| 05.08.2026 | 1,53 | 1,60 | 1,52 | 1,53 | -2,56% | - |
| 04.08.2026 | 1,51 | 1,65 | 1,51 | 1,57 | 1,62% | - |
| 03.08.2026 | 1,56 | 1,62 | 1,52 | 1,54 | 0,00% | - |
| 31.07.2026 | 1,57 | 1,58 | 1,54 | 1,54 | -2,53% | - |
| 30.07.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | 188,00 |
| 29.07.2026 | 1,55 | 1,65 | 1,53 | 1,56 | 0,00% | - |
| 28.07.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -2,80% | 311,00 |
| 27.07.2026 | 1,60 | 1,61 | 1,60 | 1,61 | -0,31% | - |
| 24.07.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,94% | 40,00 |
| 23.07.2026 | 1,57 | 1,69 | 1,55 | 1,60 | 3,24% | - |
| 22.07.2026 | 1,59 | 1,67 | 1,53 | 1,55 | -7,76% | - |
| 21.07.2026 | 1,62 | 1,70 | 1,62 | 1,68 | 2,76% | - |
| 20.07.2026 | 1,62 | 1,72 | 1,60 | 1,63 | 1,24% | - |
| 17.07.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -8,26% | 83,00 |
| 16.07.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 1,45% | - |
| 15.07.2026 | 1,70 | 1,74 | 1,70 | 1,73 | 1,17% | - |
| 14.07.2026 | 1,71 | 1,73 | 1,70 | 1,71 | -2,56% | - |
| 13.07.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 5,72% | - |
| 10.07.2026 | 1,66 | 1,66 | 1,65 | 1,66 | 2,79% | - |
| 09.07.2026 | 1,63 | 1,63 | 1,62 | 1,62 | -2,71% | - |
| 08.07.2026 | 1,60 | 1,66 | 1,60 | 1,66 | -2,92% | 5.001,00 |
| 07.07.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 3,32% | 8,00 |
| 06.07.2026 | 1,73 | 1,73 | 1,63 | 1,66 | -4,06% | - |
| 03.07.2026 | 1,73 | 1,73 | 1,72 | 1,73 | -0,58% | - |
| 02.07.2026 | 1,73 | 1,78 | 1,68 | 1,74 | -0,57% | - |
| 01.07.2026 | 1,76 | 1,85 | 1,72 | 1,75 | -5,68% | - |
| 30.06.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 6,02% | 5.000,00 |
| 29.06.2026 | 1,76 | 1,76 | 1,73 | 1,75 | 9,40% | - |
| 26.06.2026 | 1,60 | 1,61 | 1,59 | 1,60 | -4,49% | - |
| 25.06.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 2,77% | 500,00 |
| 24.06.2026 | 1,63 | 1,64 | 1,63 | 1,63 | -0,31% | - |
| 23.06.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 2,84% | 500,00 |
| 22.06.2026 | 1,67 | 1,72 | 1,58 | 1,59 | -4,80% | - |
| 19.06.2026 | 1,68 | 1,68 | 1,67 | 1,67 | -0,30% | - |
| 18.06.2026 | 1,62 | 1,67 | 1,61 | 1,67 | 0,91% | - |
| 17.06.2026 | 1,58 | 1,67 | 1,56 | 1,66 | 6,09% | - |
| 16.06.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,95% | 1,00 |
| 15.06.2026 | 1,60 | 1,71 | 1,54 | 1,58 | -3,08% | - |
| 12.06.2026 | 1,68 | 1,70 | 1,62 | 1,63 | 0,62% | - |
| 11.06.2026 | 1,61 | 1,66 | 1,57 | 1,62 | -0,62% | - |
| 10.06.2026 | 1,54 | 1,67 | 1,53 | 1,63 | -4,41% | - |
| 09.06.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 7,59% | 500,00 |
| 08.06.2026 | 1,64 | 1,64 | 1,58 | 1,58 | -3,07% | 10,00 |
| 05.06.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 1,56% | 250,00 |
| 04.06.2026 | 1,60 | 1,61 | 1,60 | 1,61 | 0,63% | - |
| 03.06.2026 | 1,62 | 1,69 | 1,59 | 1,60 | -3,33% | - |
| 02.06.2026 | 1,75 | 1,76 | 1,65 | 1,65 | -5,17% | - |
| 01.06.2026 | 1,73 | 1,77 | 1,66 | 1,74 | 3,26% | - |
| 29.05.2026 | 1,74 | 1,75 | 1,67 | 1,69 | -1,75% | - |
| 28.05.2026 | 1,72 | 1,72 | 1,71 | 1,72 | 1,18% | - |
| 27.05.2026 | 1,69 | 1,73 | 1,68 | 1,70 | 2,73% | - |
| 26.05.2026 | 1,70 | 1,75 | 1,65 | 1,65 | -3,23% | - |
| 25.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -2,01% | - |
| 22.05.2026 | 1,70 | 1,75 | 1,69 | 1,74 | 6,10% | - |
| 21.05.2026 | 1,64 | 1,67 | 1,61 | 1,64 | 2,82% | - |
| 20.05.2026 | 1,60 | 1,61 | 1,60 | 1,60 | -5,62% | - |
| 19.05.2026 | 1,70 | 1,76 | 1,64 | 1,69 | -1,46% | - |
| 18.05.2026 | 1,64 | 1,74 | 1,64 | 1,72 | 2,69% | - |
| 15.05.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 2,77% | 250,00 |
| 14.05.2026 | 1,62 | 1,63 | 1,62 | 1,63 | -2,69% | - |
| 13.05.2026 | 1,75 | 1,84 | 1,67 | 1,67 | -1,18% | - |
| 12.05.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -1,46% | 600,00 |
| 11.05.2026 | 1,70 | 1,82 | 1,70 | 1,72 | 4,26% | - |
| 08.05.2026 | 1,63 | 1,67 | 1,63 | 1,65 | -0,30% | - |
| 07.05.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 5,77% | 8,00 |
| 06.05.2026 | 1,58 | 1,64 | 1,56 | 1,56 | 2,97% | - |
| 05.05.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -3,81% | - |
| 04.05.2026 | 1,58 | 1,58 | 1,57 | 1,58 | 10,14% | - |
| 30.04.2026 | 1,43 | 1,48 | 1,40 | 1,43 | -1,38% | - |
| 29.04.2026 | 1,50 | 1,50 | 1,45 | 1,45 | -3,65% | - |
| 28.04.2026 | 1,51 | 1,52 | 1,51 | 1,51 | 1,35% | - |
| 27.04.2026 | 1,49 | 1,50 | 1,49 | 1,49 | -0,67% | - |
| 24.04.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 2,05% | - |
| 23.04.2026 | 1,47 | 1,52 | 1,46 | 1,47 | -1,01% | - |
| 22.04.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -2,31% | 1.110,00 |
| 21.04.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |