4,360€
7,92%
Echtzeit-Aktienkurs ONE Group Hospitality (The)
Bid:
Ask:
Aktienkurse zur ONE Group Hospitality (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 4,34 | 4,34 | 4,34 | 4,34 | 5,85% | - |
| 03.07.2025 | 4,02 | 4,10 | 4,02 | 4,10 | 8,47% | - |
| 02.07.2025 | 3,74 | 3,78 | 3,74 | 3,78 | 10,53% | - |
| 01.07.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -3,93% | - |
| 30.06.2025 | 3,52 | 3,56 | 3,52 | 3,56 | -12,75% | - |
| 27.06.2025 | 3,80 | 4,08 | 3,80 | 4,08 | 15,91% | - |
| 26.06.2025 | 3,62 | 3,62 | 3,52 | 3,52 | -0,56% | - |
| 25.06.2025 | 3,60 | 3,60 | 3,54 | 3,54 | -1,12% | - |
| 24.06.2025 | 3,46 | 3,58 | 3,46 | 3,58 | 20,13% | - |
| 23.06.2025 | 2,96 | 2,98 | 2,96 | 2,98 | 4,93% | - |
| 20.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 19.06.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -8,86% | - |
| 18.06.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 0,64% | - |
| 17.06.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 5,37% | - |
| 16.06.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -5,70% | - |
| 13.06.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -1,86% | - |
| 12.06.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -2,42% | - |
| 11.06.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 3,12% | - |
| 10.06.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 3,90% | - |
| 09.06.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 1,99% | - |
| 06.06.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -1,95% | - |
| 05.06.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -3,14% | - |
| 04.06.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 8,16% | - |
| 03.06.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 02.06.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,34% | - |
| 30.05.2025 | 3,00 | 3,09 | 2,97 | 2,97 | -1,33% | - |
| 29.05.2025 | 3,10 | 3,15 | 3,01 | 3,01 | -6,52% | - |
| 28.05.2025 | 3,36 | 3,41 | 3,21 | 3,22 | -3,01% | - |
| 27.05.2025 | 3,32 | 3,46 | 3,31 | 3,32 | 0,30% | - |
| 26.05.2025 | 3,30 | 3,32 | 3,30 | 3,31 | 1,85% | - |
| 23.05.2025 | 3,20 | 3,26 | 3,08 | 3,25 | 1,88% | - |
| 22.05.2025 | 3,20 | 3,29 | 3,14 | 3,19 | 0,95% | - |
| 21.05.2025 | 3,18 | 3,24 | 3,08 | 3,16 | -6,78% | - |
| 20.05.2025 | 3,82 | 3,85 | 3,34 | 3,39 | -8,87% | - |
| 19.05.2025 | 3,76 | 4,13 | 3,68 | 3,72 | -2,62% | - |
| 16.05.2025 | 3,94 | 3,97 | 3,73 | 3,82 | 2,14% | - |
| 15.05.2025 | 3,73 | 3,86 | 3,67 | 3,74 | -7,20% | - |
| 14.05.2025 | 4,06 | 4,16 | 3,99 | 4,03 | 0,25% | - |
| 13.05.2025 | 3,94 | 4,15 | 3,91 | 4,02 | 7,77% | - |
| 12.05.2025 | 3,50 | 3,78 | 3,50 | 3,73 | 14,42% | - |
| 09.05.2025 | 3,12 | 3,26 | 3,12 | 3,26 | 17,27% | - |
| 08.05.2025 | 2,76 | 2,78 | 2,76 | 2,78 | 7,75% | - |
| 07.05.2025 | 2,68 | 2,68 | 2,58 | 2,58 | 0,78% | - |
| 06.05.2025 | 2,64 | 2,64 | 2,56 | 2,56 | -3,76% | - |
| 05.05.2025 | 2,70 | 2,70 | 2,66 | 2,66 | 3,10% | - |
| 02.05.2025 | 2,68 | 2,68 | 2,58 | 2,58 | 2,38% | - |
| 30.04.2025 | 2,62 | 2,62 | 2,52 | 2,52 | -2,33% | - |
| 29.04.2025 | 2,64 | 2,64 | 2,58 | 2,58 | 1,57% | - |
| 28.04.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 4,10% | - |
| 25.04.2025 | 2,52 | 2,52 | 2,44 | 2,44 | -3,17% | - |
| 24.04.2025 | 2,58 | 2,58 | 2,52 | 2,52 | -1,56% | - |
| 23.04.2025 | 2,54 | 2,56 | 2,54 | 2,56 | 6,67% | - |
| 22.04.2025 | 2,42 | 2,42 | 2,40 | 2,40 | 2,56% | - |
| 17.04.2025 | 2,38 | 2,38 | 2,34 | 2,34 | -4,88% | - |
| 16.04.2025 | 2,40 | 2,46 | 2,40 | 2,46 | 3,36% | - |
| 15.04.2025 | 2,34 | 2,38 | 2,34 | 2,38 | -7,75% | - |
| 14.04.2025 | 2,60 | 2,60 | 2,58 | 2,58 | 5,74% | - |
| 11.04.2025 | 2,52 | 2,52 | 2,44 | 2,44 | -3,17% | - |
| 10.04.2025 | 2,74 | 2,74 | 2,52 | 2,52 | 5,88% | - |
| 09.04.2025 | 2,44 | 2,44 | 2,38 | 2,38 | -9,16% | - |
| 08.04.2025 | 2,54 | 2,62 | 2,54 | 2,62 | 5,65% | - |
| 07.04.2025 | 2,42 | 2,48 | 2,42 | 2,48 | 1,64% | - |
| 04.04.2025 | 2,52 | 2,52 | 2,44 | 2,44 | -13,48% | - |
| 03.04.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 4,44% | - |
| 02.04.2025 | 2,78 | 2,78 | 2,70 | 2,70 | 1,50% | - |
| 01.04.2025 | 2,74 | 2,74 | 2,66 | 2,66 | 0,76% | - |
| 31.03.2025 | 2,74 | 2,74 | 2,64 | 2,64 | -1,49% | - |
| 28.03.2025 | 2,76 | 2,76 | 2,68 | 2,68 | 0,75% | - |
| 27.03.2025 | 2,68 | 2,68 | 2,66 | 2,66 | -3,62% | - |
| 26.03.2025 | 2,72 | 2,76 | 2,72 | 2,76 | 2,22% | - |
| 25.03.2025 | 2,64 | 2,70 | 2,64 | 2,70 | 1,50% | - |
| 24.03.2025 | 2,58 | 2,66 | 2,58 | 2,66 | 20,91% | - |
| 21.03.2025 | 2,46 | 2,46 | 2,20 | 2,20 | -12,00% | - |
| 20.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 5,93% | - |
| 19.03.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 18.03.2025 | 2,34 | 2,40 | 2,34 | 2,40 | -0,83% | - |
| 17.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 16,35% | - |
| 14.03.2025 | 2,26 | 2,26 | 2,08 | 2,08 | -8,77% | - |
| 13.03.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 12.03.2025 | 2,32 | 2,34 | 2,32 | 2,34 | -2,50% | - |
| 11.03.2025 | 2,56 | 2,56 | 2,40 | 2,40 | -10,45% | - |
| 10.03.2025 | 2,70 | 2,70 | 2,68 | 2,68 | -1,47% | - |
| 07.03.2025 | 2,76 | 2,76 | 2,72 | 2,72 | -0,73% | - |
| 06.03.2025 | 2,84 | 2,84 | 2,74 | 2,74 | -1,44% | - |
| 05.03.2025 | 2,80 | 2,80 | 2,78 | 2,78 | -4,79% | - |
| 04.03.2025 | 3,02 | 3,02 | 2,92 | 2,92 | -3,95% | - |
| 03.03.2025 | 3,12 | 3,12 | 3,04 | 3,04 | 2,70% | - |
| 28.02.2025 | 3,02 | 3,02 | 2,96 | 2,96 | -2,63% | - |
| 27.02.2025 | 3,08 | 3,08 | 3,04 | 3,04 | -5,00% | - |
| 26.02.2025 | 3,14 | 3,20 | 3,14 | 3,20 | 8,84% | - |
| 25.02.2025 | 2,96 | 2,96 | 2,94 | 2,94 | 2,08% | - |
| 24.02.2025 | 2,94 | 2,94 | 2,88 | 2,88 | -2,04% | - |
| 21.02.2025 | 2,98 | 2,98 | 2,94 | 2,94 | 1,38% | - |
| 20.02.2025 | 3,00 | 3,00 | 2,90 | 2,90 | -5,23% | - |
| 19.02.2025 | 3,16 | 3,16 | 3,06 | 3,06 | -1,29% | - |
| 18.02.2025 | 3,06 | 3,10 | 3,06 | 3,10 | 1,31% | - |
| 17.02.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 0,00% | - |
| 14.02.2025 | 3,10 | 3,10 | 3,06 | 3,06 | 1,32% | - |
| 13.02.2025 | 3,00 | 3,02 | 3,00 | 3,02 | 2,03% | - |
| 12.02.2025 | 3,04 | 3,04 | 2,96 | 2,96 | -5,13% | - |