1,720€
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 | 1,69 | 1,70 | -1,45% | - |
| 28.05.2026 | 1,72 | 1,75 | 1,68 | 1,72 | 2,69% | - |
| 27.05.2026 | 1,69 | 1,73 | 1,68 | 1,68 | 0,90% | - |
| 26.05.2026 | 1,70 | 1,75 | 1,66 | 1,66 | -2,64% | - |
| 25.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -2,01% | - |
| 22.05.2026 | 1,71 | 1,75 | 1,69 | 1,74 | 7,74% | - |
| 21.05.2026 | 1,64 | 1,71 | 1,61 | 1,62 | -0,62% | - |
| 20.05.2026 | 1,60 | 1,68 | 1,60 | 1,63 | -3,85% | - |
| 19.05.2026 | 1,70 | 1,76 | 1,64 | 1,69 | 0,00% | - |
| 18.05.2026 | 1,64 | 1,74 | 1,64 | 1,69 | 2,11% | - |
| 15.05.2026 | 1,63 | 1,70 | 1,60 | 1,66 | 1,85% | - |
| 14.05.2026 | 1,62 | 1,69 | 1,62 | 1,63 | -3,56% | - |
| 13.05.2026 | 1,75 | 1,89 | 1,68 | 1,69 | -4,80% | - |
| 12.05.2026 | 1,74 | 1,78 | 1,74 | 1,77 | 0,57% | - |
| 11.05.2026 | 1,70 | 1,82 | 1,70 | 1,76 | 7,65% | - |
| 08.05.2026 | 1,63 | 1,67 | 1,63 | 1,64 | 1,24% | - |
| 07.05.2026 | 1,61 | 1,63 | 1,57 | 1,62 | 3,86% | - |
| 06.05.2026 | 1,58 | 1,65 | 1,56 | 1,56 | -3,12% | - |
| 05.05.2026 | 1,52 | 1,61 | 1,50 | 1,61 | 2,88% | - |
| 04.05.2026 | 1,58 | 1,60 | 1,55 | 1,56 | 8,33% | - |
| 30.04.2026 | 1,43 | 1,48 | 1,42 | 1,44 | -3,36% | - |
| 29.04.2026 | 1,49 | 1,50 | 1,48 | 1,49 | -1,32% | - |
| 28.04.2026 | 1,51 | 1,52 | 1,48 | 1,51 | 0,33% | - |
| 27.04.2026 | 1,49 | 1,55 | 1,49 | 1,51 | 0,67% | - |
| 24.04.2026 | 1,50 | 1,50 | 1,49 | 1,50 | 1,01% | - |
| 23.04.2026 | 1,47 | 1,52 | 1,46 | 1,48 | 1,02% | - |
| 22.04.2026 | 1,45 | 1,53 | 1,45 | 1,47 | -0,68% | - |
| 21.04.2026 | 1,52 | 1,53 | 1,46 | 1,48 | 1,37% | - |
| 20.04.2026 | 1,48 | 1,57 | 1,41 | 1,46 | 0,34% | - |
| 17.04.2026 | 1,47 | 1,47 | 1,45 | 1,45 | -2,68% | - |
| 16.04.2026 | 1,51 | 1,51 | 1,49 | 1,49 | -0,67% | - |
| 15.04.2026 | 1,44 | 1,50 | 1,44 | 1,50 | 6,38% | - |
| 14.04.2026 | 1,39 | 1,41 | 1,39 | 1,41 | 0,71% | - |
| 13.04.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -6,04% | - |
| 10.04.2026 | 1,43 | 1,49 | 1,43 | 1,49 | -3,25% | - |
| 09.04.2026 | 1,53 | 1,54 | 1,53 | 1,54 | -7,23% | - |
| 08.04.2026 | 1,67 | 1,67 | 1,66 | 1,66 | 7,79% | - |
| 07.04.2026 | 1,46 | 1,54 | 1,46 | 1,54 | 10,00% | - |
| 02.04.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -6,04% | - |
| 01.04.2026 | 1,51 | 1,51 | 1,49 | 1,49 | -3,25% | - |
| 31.03.2026 | 1,53 | 1,54 | 1,53 | 1,54 | 3,36% | - |
| 30.03.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -2,61% | - |
| 27.03.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 26.03.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 2,65% | - |
| 25.03.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -3,82% | - |
| 24.03.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | - |
| 23.03.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 4,58% | - |
| 20.03.2026 | 1,54 | 1,54 | 1,53 | 1,53 | 0,00% | - |
| 19.03.2026 | 1,50 | 1,53 | 1,50 | 1,53 | 1,32% | - |
| 18.03.2026 | 1,48 | 1,51 | 1,48 | 1,51 | -2,58% | - |
| 17.03.2026 | 1,60 | 1,60 | 1,55 | 1,55 | 3,33% | - |
| 16.03.2026 | 1,48 | 1,50 | 1,48 | 1,50 | -4,46% | - |
| 13.03.2026 | 1,53 | 1,57 | 1,53 | 1,57 | -1,26% | - |
| 12.03.2026 | 1,61 | 1,61 | 1,59 | 1,59 | -3,05% | - |
| 11.03.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 1,86% | - |
| 10.03.2026 | 1,65 | 1,65 | 1,61 | 1,61 | 0,00% | - |
| 09.03.2026 | 1,65 | 1,65 | 1,61 | 1,61 | -3,59% | - |
| 06.03.2026 | 1,65 | 1,67 | 1,65 | 1,67 | 1,83% | - |
| 05.03.2026 | 1,68 | 1,68 | 1,64 | 1,64 | 1,86% | - |
| 04.03.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 03.03.2026 | 1,65 | 1,65 | 1,63 | 1,63 | -5,23% | - |
| 02.03.2026 | 1,65 | 1,72 | 1,65 | 1,72 | -1,71% | - |
| 27.02.2026 | 1,74 | 1,75 | 1,74 | 1,75 | 0,00% | - |
| 26.02.2026 | 1,69 | 1,75 | 1,69 | 1,75 | 2,34% | - |
| 25.02.2026 | 1,67 | 1,71 | 1,67 | 1,71 | 1,79% | - |
| 24.02.2026 | 1,63 | 1,68 | 1,63 | 1,68 | -4,55% | - |
| 23.02.2026 | 1,84 | 1,84 | 1,76 | 1,76 | 0,57% | - |
| 20.02.2026 | 1,81 | 1,81 | 1,75 | 1,75 | 2,34% | - |
| 19.02.2026 | 1,82 | 1,82 | 1,71 | 1,71 | -0,58% | - |
| 18.02.2026 | 1,82 | 1,82 | 1,72 | 1,72 | 0,58% | - |
| 17.02.2026 | 1,83 | 1,83 | 1,71 | 1,71 | -8,06% | - |
| 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% | - |