29,350€
2,80%
Echtzeit-Aktienkurs ODYSSEE TECHNOLOGIES EO 1
Bid:
Ask:
Aktienkurse zur ODYSSEE TECHNOLOGIES EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 28,05 | 28,05 | 28,05 | 28,05 | -1,75% | - |
| 11.12.2025 | 28,55 | 28,55 | 28,55 | 28,55 | -3,55% | - |
| 10.12.2025 | 28,20 | 29,60 | 28,20 | 29,60 | 4,59% | 51,00 |
| 09.12.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -0,53% | - |
| 08.12.2025 | 28,45 | 28,45 | 28,45 | 28,45 | -3,72% | - |
| 05.12.2025 | 29,55 | 29,55 | 29,55 | 29,55 | 1,37% | - |
| 04.12.2025 | 29,15 | 29,15 | 29,15 | 29,15 | -4,43% | - |
| 03.12.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,16% | - |
| 02.12.2025 | 30,45 | 30,45 | 30,45 | 30,45 | -2,56% | - |
| 01.12.2025 | 31,25 | 31,25 | 31,25 | 31,25 | 1,13% | - |
| 28.11.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 2,32% | - |
| 27.11.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,98% | - |
| 26.11.2025 | 30,50 | 30,50 | 30,50 | 30,50 | -1,45% | - |
| 25.11.2025 | 29,65 | 30,95 | 29,65 | 30,95 | 5,63% | 29,00 |
| 24.11.2025 | 29,30 | 29,30 | 29,30 | 29,30 | -3,78% | - |
| 21.11.2025 | 30,45 | 30,45 | 30,45 | 30,45 | 0,00% | - |
| 20.11.2025 | 31,50 | 31,50 | 30,45 | 30,45 | -4,69% | 35,00 |
| 19.11.2025 | 31,95 | 31,95 | 31,95 | 31,95 | -1,08% | - |
| 18.11.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -0,46% | - |
| 17.11.2025 | 32,45 | 32,45 | 32,45 | 32,45 | 5,87% | - |
| 14.11.2025 | 30,65 | 30,65 | 30,65 | 30,65 | -3,01% | - |
| 13.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,32% | - |
| 12.11.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -2,02% | - |
| 11.11.2025 | 32,15 | 32,15 | 32,15 | 32,15 | 0,47% | - |
| 10.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,39% | - |
| 07.11.2025 | 32,45 | 32,45 | 32,45 | 32,45 | -4,42% | - |
| 06.11.2025 | 33,95 | 33,95 | 33,95 | 33,95 | 0,00% | - |
| 05.11.2025 | 33,95 | 33,95 | 33,95 | 33,95 | 0,00% | - |
| 04.11.2025 | 33,95 | 33,95 | 33,95 | 33,95 | 0,74% | - |
| 03.11.2025 | 33,70 | 33,70 | 33,70 | 33,70 | 0,75% | - |
| 31.10.2025 | 33,45 | 33,45 | 33,45 | 33,45 | -5,11% | - |
| 30.10.2025 | 35,25 | 35,25 | 35,25 | 35,25 | 0,86% | - |
| 29.10.2025 | 34,95 | 34,95 | 34,95 | 34,95 | -0,14% | - |
| 28.10.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,45% | - |
| 27.10.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -0,86% | - |
| 24.10.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,42% | - |
| 23.10.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -0,56% | - |
| 22.10.2025 | 35,00 | 35,50 | 34,65 | 35,50 | -1,80% | 58,00 |
| 21.10.2025 | 35,35 | 36,15 | 35,35 | 36,15 | 12,97% | 41,00 |
| 20.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,54% | - |
| 17.10.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -1,66% | - |
| 16.10.2025 | 33,05 | 33,05 | 33,05 | 33,05 | 2,96% | - |
| 15.10.2025 | 32,10 | 32,10 | 32,10 | 32,10 | -2,13% | - |
| 14.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 8,61% | - |
| 13.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -10,91% | - |
| 10.10.2025 | 33,90 | 33,90 | 33,90 | 33,90 | 5,12% | - |
| 09.10.2025 | 32,30 | 32,30 | 32,25 | 32,25 | -0,15% | - |
| 08.10.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -2,12% | - |
| 07.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,90% | - |
| 06.10.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -3,20% | - |
| 03.10.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | - |
| 02.10.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,43% | - |
| 01.10.2025 | 35,05 | 35,05 | 35,05 | 35,05 | -1,82% | - |
| 30.09.2025 | 35,70 | 35,70 | 35,70 | 35,70 | 2,59% | - |
| 29.09.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 3,26% | - |
| 26.09.2025 | 33,70 | 33,70 | 33,70 | 33,70 | -1,03% | - |
| 25.09.2025 | 34,05 | 34,05 | 34,05 | 34,05 | -2,58% | - |
| 24.09.2025 | 34,95 | 34,95 | 34,95 | 34,95 | -1,27% | - |
| 23.09.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,71% | - |
| 22.09.2025 | 35,15 | 35,15 | 35,15 | 35,15 | -0,57% | - |
| 19.09.2025 | 35,35 | 35,35 | 35,35 | 35,35 | 3,21% | - |
| 18.09.2025 | 34,25 | 34,25 | 34,25 | 34,25 | 2,85% | - |
| 17.09.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -1,04% | - |
| 16.09.2025 | 33,65 | 33,65 | 33,65 | 33,65 | 1,51% | - |
| 15.09.2025 | 33,15 | 33,15 | 33,15 | 33,15 | -0,15% | - |
| 12.09.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,48% | - |
| 11.09.2025 | 32,88 | 33,70 | 32,35 | 33,70 | 2,12% | - |
| 10.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 6,62% | - |
| 08.09.2025 | 31,78 | 31,78 | 30,23 | 30,95 | -3,43% | - |
| 05.09.2025 | 32,05 | 32,05 | 32,05 | 32,05 | -3,32% | - |
| 04.09.2025 | 33,15 | 33,15 | 33,15 | 33,15 | 2,79% | - |
| 03.09.2025 | 32,25 | 32,25 | 32,25 | 32,25 | -3,59% | - |
| 02.09.2025 | 33,45 | 33,45 | 33,45 | 33,45 | 3,40% | - |
| 01.09.2025 | 32,35 | 32,35 | 32,35 | 32,35 | -4,01% | - |
| 29.08.2025 | 33,70 | 33,70 | 33,70 | 33,70 | 3,85% | - |
| 28.08.2025 | 32,45 | 32,45 | 32,45 | 32,45 | -2,84% | - |
| 27.08.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -3,88% | - |
| 26.08.2025 | 34,75 | 34,75 | 34,75 | 34,75 | -1,84% | - |
| 25.08.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,98% | - |
| 22.08.2025 | 35,75 | 35,75 | 35,75 | 35,75 | 6,56% | - |
| 21.08.2025 | 33,55 | 33,55 | 33,55 | 33,55 | -1,32% | - |
| 20.08.2025 | 30,35 | 34,00 | 30,35 | 34,00 | 5,92% | 283,00 |
| 19.08.2025 | 32,10 | 32,10 | 32,10 | 32,10 | 1,10% | - |
| 18.08.2025 | 31,75 | 31,75 | 31,75 | 31,75 | -3,05% | - |
| 15.08.2025 | 32,75 | 32,75 | 32,75 | 32,75 | -0,46% | - |
| 14.08.2025 | 32,90 | 32,90 | 32,90 | 32,90 | -1,94% | - |
| 13.08.2025 | 33,55 | 33,55 | 33,55 | 33,55 | -1,32% | - |
| 12.08.2025 | 28,95 | 34,00 | 28,95 | 34,00 | 7,09% | 1.130,00 |
| 11.08.2025 | 31,75 | 31,75 | 31,75 | 31,75 | 1,11% | - |
| 08.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -6,27% | - |
| 07.08.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -5,23% | - |
| 06.08.2025 | 35,35 | 35,35 | 35,35 | 35,35 | -3,81% | - |
| 05.08.2025 | 36,75 | 36,75 | 36,75 | 36,75 | -0,14% | - |
| 04.08.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,82% | - |
| 01.08.2025 | 36,50 | 36,50 | 36,50 | 36,50 | -3,95% | - |
| 31.07.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -3,80% | - |
| 30.07.2025 | 39,50 | 39,50 | 39,50 | 39,50 | -5,84% | - |
| 29.07.2025 | 41,95 | 41,95 | 41,95 | 41,95 | -5,73% | - |
| 28.07.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 4,95% | - |
| 25.07.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 4,69% | - |