1,885€
13,55%
Echtzeit-Aktienkurs ONE Group Hospitality (The)
Bid:
Ask:
Aktienkurse zur ONE Group Hospitality (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 12,05% | - |
| 13.02.2026 | 1,71 | 1,71 | 1,66 | 1,66 | -1,19% | - |
| 12.02.2026 | 1,70 | 1,70 | 1,68 | 1,68 | -4,00% | - |
| 11.02.2026 | 1,76 | 1,76 | 1,75 | 1,75 | 2,34% | - |
| 10.02.2026 | 1,68 | 1,71 | 1,68 | 1,71 | 2,40% | - |
| 09.02.2026 | 1,68 | 1,68 | 1,67 | 1,67 | 2,45% | - |
| 06.02.2026 | 1,67 | 1,67 | 1,63 | 1,63 | -4,68% | - |
| 05.02.2026 | 1,63 | 1,71 | 1,63 | 1,71 | 4,91% | - |
| 04.02.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -7,91% | - |
| 03.02.2026 | 1,75 | 1,77 | 1,75 | 1,77 | 0,00% | - |
| 02.02.2026 | 1,76 | 1,77 | 1,76 | 1,77 | 0,85% | - |
| 30.01.2026 | 1,75 | 1,76 | 1,75 | 1,76 | -4,10% | - |
| 29.01.2026 | 1,84 | 1,89 | 1,83 | 1,83 | -0,81% | - |
| 28.01.2026 | 1,87 | 1,94 | 1,85 | 1,85 | -3,15% | - |
| 27.01.2026 | 1,96 | 1,96 | 1,91 | 1,91 | -1,30% | - |
| 26.01.2026 | 1,98 | 1,98 | 1,91 | 1,93 | -1,03% | - |
| 23.01.2026 | 2,00 | 2,00 | 1,95 | 1,95 | 0,00% | - |
| 22.01.2026 | 1,90 | 1,95 | 1,90 | 1,95 | -2,50% | - |
| 21.01.2026 | 1,96 | 2,00 | 1,96 | 2,00 | -3,85% | - |
| 20.01.2026 | 2,10 | 2,10 | 2,08 | 2,08 | -2,80% | - |
| 19.01.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 5,94% | - |
| 16.01.2026 | 2,12 | 2,12 | 2,02 | 2,02 | 1,51% | - |
| 15.01.2026 | 1,97 | 1,99 | 1,97 | 1,99 | -2,45% | - |
| 14.01.2026 | 1,94 | 2,04 | 1,94 | 2,04 | 0,99% | 90,00 |
| 13.01.2026 | 2,06 | 2,06 | 2,02 | 2,02 | 10,99% | - |
| 12.01.2026 | 1,70 | 1,82 | 1,70 | 1,82 | 4,60% | - |
| 09.01.2026 | 1,70 | 1,74 | 1,70 | 1,74 | -1,69% | - |
| 08.01.2026 | 1,72 | 1,77 | 1,72 | 1,77 | 4,12% | - |
| 07.01.2026 | 1,67 | 1,70 | 1,67 | 1,70 | 4,29% | - |
| 06.01.2026 | 1,62 | 1,63 | 1,62 | 1,63 | 1,87% | - |
| 05.01.2026 | 1,54 | 1,60 | 1,54 | 1,60 | 8,11% | - |
| 02.01.2026 | 1,47 | 1,48 | 1,47 | 1,48 | 0,00% | - |
| 30.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 29.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | - |
| 23.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,82% | - |
| 22.12.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 19.12.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 18.12.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 17.12.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 16.12.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -3,68% | - |
| 15.12.2025 | 1,56 | 1,63 | 1,56 | 1,63 | 3,16% | 300,00 |
| 12.12.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 11.12.2025 | 1,53 | 1,59 | 1,53 | 1,59 | -0,62% | - |
| 10.12.2025 | 1,55 | 1,60 | 1,55 | 1,60 | 0,63% | - |
| 09.12.2025 | 1,55 | 1,59 | 1,55 | 1,59 | -4,79% | - |
| 08.12.2025 | 1,64 | 1,69 | 1,64 | 1,67 | 1,83% | 8.266,00 |
| 05.12.2025 | 1,65 | 1,65 | 1,64 | 1,64 | 0,00% | - |
| 04.12.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 03.12.2025 | 1,60 | 1,65 | 1,60 | 1,65 | -0,60% | - |
| 02.12.2025 | 1,69 | 1,69 | 1,66 | 1,66 | -5,14% | - |
| 01.12.2025 | 1,68 | 1,75 | 1,68 | 1,75 | 2,34% | - |
| 28.11.2025 | 1,70 | 1,71 | 1,70 | 1,71 | 1,18% | - |
| 27.11.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 26.11.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 9,55% | - |
| 25.11.2025 | 1,59 | 1,59 | 1,57 | 1,57 | -1,88% | - |
| 24.11.2025 | 1,57 | 1,60 | 1,57 | 1,60 | 1,27% | - |
| 21.11.2025 | 1,55 | 1,58 | 1,55 | 1,58 | -1,86% | - |
| 20.11.2025 | 1,60 | 1,61 | 1,60 | 1,61 | -0,62% | - |
| 19.11.2025 | 1,57 | 1,62 | 1,57 | 1,62 | 6,58% | - |
| 18.11.2025 | 1,48 | 1,52 | 1,48 | 1,52 | -2,56% | - |
| 17.11.2025 | 1,55 | 1,56 | 1,55 | 1,56 | 0,65% | - |
| 14.11.2025 | 1,54 | 1,55 | 1,54 | 1,55 | 0,65% | - |
| 13.11.2025 | 1,52 | 1,54 | 1,52 | 1,54 | -1,91% | - |
| 12.11.2025 | 1,58 | 1,58 | 1,57 | 1,57 | 0,64% | - |
| 11.11.2025 | 1,57 | 1,57 | 1,56 | 1,56 | -3,11% | - |
| 10.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 07.11.2025 | 1,67 | 1,67 | 1,61 | 1,61 | -11,05% | - |
| 06.11.2025 | 1,79 | 1,81 | 1,79 | 1,81 | -2,69% | - |
| 05.11.2025 | 1,81 | 1,86 | 1,81 | 1,86 | -0,53% | - |
| 04.11.2025 | 1,86 | 1,87 | 1,86 | 1,87 | 0,00% | - |
| 03.11.2025 | 1,94 | 1,94 | 1,87 | 1,87 | -8,33% | - |
| 31.10.2025 | 2,06 | 2,06 | 2,04 | 2,04 | -1,92% | - |
| 30.10.2025 | 2,12 | 2,12 | 2,08 | 2,08 | -1,89% | - |
| 29.10.2025 | 2,18 | 2,18 | 2,12 | 2,12 | -0,93% | - |
| 28.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 27.10.2025 | 2,18 | 2,18 | 2,16 | 2,16 | -0,92% | - |
| 24.10.2025 | 2,20 | 2,20 | 2,18 | 2,18 | 2,83% | 115,00 |
| 23.10.2025 | 2,14 | 2,14 | 2,12 | 2,12 | 1,92% | - |
| 22.10.2025 | 2,14 | 2,14 | 2,08 | 2,08 | -7,14% | - |
| 21.10.2025 | 2,18 | 2,24 | 2,18 | 2,24 | 2,75% | 48,00 |
| 20.10.2025 | 2,20 | 2,20 | 2,18 | 2,18 | 0,93% | - |
| 17.10.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -6,90% | - |
| 16.10.2025 | 2,34 | 2,34 | 2,32 | 2,32 | -4,92% | - |
| 15.10.2025 | 2,40 | 2,44 | 2,40 | 2,44 | 14,02% | - |
| 14.10.2025 | 2,18 | 2,18 | 2,14 | 2,14 | 0,94% | - |
| 13.10.2025 | 2,14 | 2,14 | 2,12 | 2,12 | 3,92% | - |
| 10.10.2025 | 2,10 | 2,10 | 2,04 | 2,04 | -4,67% | - |
| 09.10.2025 | 2,18 | 2,18 | 2,14 | 2,14 | -1,83% | - |
| 08.10.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | - |
| 07.10.2025 | 2,14 | 2,14 | 2,12 | 2,12 | 2,91% | - |
| 06.10.2025 | 2,08 | 2,08 | 2,06 | 2,06 | -6,36% | - |
| 03.10.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 02.10.2025 | 2,18 | 2,20 | 2,18 | 2,20 | -2,65% | - |
| 01.10.2025 | 2,48 | 2,48 | 2,26 | 2,26 | -10,32% | - |
| 30.09.2025 | 2,70 | 2,70 | 2,52 | 2,52 | 20,00% | - |
| 29.09.2025 | 2,08 | 2,10 | 2,08 | 2,10 | 0,96% | - |
| 26.09.2025 | 2,02 | 2,13 | 2,02 | 2,08 | -0,48% | - |
| 25.09.2025 | 2,06 | 2,17 | 2,04 | 2,09 | -1,42% | - |
| 24.09.2025 | 2,02 | 2,17 | 2,02 | 2,12 | -2,75% | - |
| 23.09.2025 | 2,12 | 2,24 | 2,12 | 2,18 | 1,87% | - |