10,275€
0,24%
Echtzeit-Aktienkurs Oeneo S.A.
Bid:
Ask:
Aktienkurse zur Oeneo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 10,28 | 10,28 | 10,25 | 10,28 | 0,24% | - |
| 30.04.2024 | 10,30 | 10,30 | 10,20 | 10,25 | 0,49% | 1.300,00 |
| 29.04.2024 | 10,20 | 10,30 | 10,20 | 10,20 | 0,00% | 1.262,00 |
| 26.04.2024 | 10,30 | 10,30 | 10,05 | 10,20 | -0,97% | 2.116,00 |
| 25.04.2024 | 10,25 | 10,30 | 10,25 | 10,30 | 0,49% | 140,00 |
| 24.04.2024 | 10,25 | 10,30 | 10,20 | 10,25 | 0,00% | 20.183,00 |
| 23.04.2024 | 10,20 | 10,25 | 10,20 | 10,25 | 0,99% | 289,00 |
| 22.04.2024 | 10,05 | 10,25 | 10,05 | 10,15 | 0,00% | 24.065,00 |
| 19.04.2024 | 10,15 | 10,20 | 10,15 | 10,15 | 0,00% | 309,00 |
| 18.04.2024 | 10,10 | 10,15 | 10,10 | 10,15 | 0,50% | 80.459,00 |
| 17.04.2024 | 10,05 | 10,10 | 10,05 | 10,10 | 0,50% | 516,00 |
| 16.04.2024 | 10,10 | 10,20 | 9,88 | 10,05 | -0,99% | 7.776,00 |
| 15.04.2024 | 10,35 | 10,35 | 10,15 | 10,15 | -1,46% | 2.992,00 |
| 12.04.2024 | 10,05 | 10,35 | 10,00 | 10,30 | 3,00% | 3.295,00 |
| 11.04.2024 | 10,25 | 10,25 | 9,96 | 10,00 | -1,96% | 10.854,00 |
| 10.04.2024 | 10,50 | 10,75 | 10,15 | 10,20 | -2,86% | 7.124,00 |
| 09.04.2024 | 10,80 | 10,80 | 10,45 | 10,50 | -2,33% | 119.501,00 |
| 08.04.2024 | 10,80 | 10,90 | 10,70 | 10,75 | 0,00% | 7.606,00 |
| 05.04.2024 | 10,75 | 10,80 | 10,50 | 10,75 | -0,46% | 85.380,00 |
| 04.04.2024 | 10,85 | 10,90 | 10,75 | 10,80 | -0,46% | 63.197,00 |
| 03.04.2024 | 10,65 | 10,85 | 10,60 | 10,85 | 2,36% | 47.293,00 |
| 02.04.2024 | 10,45 | 10,85 | 10,45 | 10,60 | 2,91% | 77.463,00 |
| 28.03.2024 | 9,64 | 10,40 | 9,50 | 10,30 | 8,88% | 142.603,00 |
| 27.03.2024 | 9,60 | 9,60 | 9,12 | 9,46 | -1,87% | 46.677,00 |
| 26.03.2024 | 9,74 | 9,74 | 9,64 | 9,64 | -1,03% | 3.873,00 |
| 25.03.2024 | 9,82 | 9,86 | 9,74 | 9,74 | -0,81% | 2.644,00 |
| 22.03.2024 | 9,82 | 9,98 | 9,82 | 9,82 | 0,00% | 948,00 |
| 21.03.2024 | 9,80 | 9,86 | 9,80 | 9,82 | -0,20% | 2.159,00 |
| 20.03.2024 | 9,90 | 9,94 | 9,84 | 9,84 | -0,61% | 787,00 |
| 19.03.2024 | 9,90 | 9,92 | 9,86 | 9,90 | -0,60% | 72.071,00 |
| 18.03.2024 | 9,94 | 10,00 | 9,86 | 9,96 | -0,20% | 28.276,00 |
| 15.03.2024 | 10,15 | 10,20 | 9,90 | 9,98 | -1,67% | 4.073,00 |
| 14.03.2024 | 10,25 | 10,25 | 10,10 | 10,15 | -0,49% | 820,00 |
| 13.03.2024 | 10,15 | 10,30 | 10,05 | 10,20 | 0,99% | 3.208,00 |
| 12.03.2024 | 10,25 | 10,25 | 10,05 | 10,10 | -0,98% | 1.644,00 |
| 11.03.2024 | 10,30 | 10,35 | 10,15 | 10,20 | -0,97% | 9.328,00 |
| 08.03.2024 | 10,50 | 10,50 | 10,30 | 10,30 | -1,90% | 21.296,00 |
| 07.03.2024 | 10,55 | 10,70 | 10,50 | 10,50 | -0,94% | 2.848,00 |
| 06.03.2024 | 10,65 | 10,65 | 10,60 | 10,60 | 0,00% | 453,00 |
| 05.03.2024 | 10,50 | 10,75 | 10,50 | 10,60 | 0,95% | 103.179,00 |
| 04.03.2024 | 10,90 | 10,90 | 10,35 | 10,50 | -2,33% | 5.006,00 |
| 01.03.2024 | 10,90 | 11,00 | 10,75 | 10,75 | -1,38% | 1.678,00 |
| 29.02.2024 | 11,20 | 11,20 | 10,90 | 10,90 | -2,24% | 1.846,00 |
| 28.02.2024 | 11,25 | 11,30 | 11,15 | 11,15 | -0,45% | 22.395,00 |
| 27.02.2024 | 11,00 | 11,20 | 10,90 | 11,20 | 2,28% | 3.954,00 |
| 26.02.2024 | 11,20 | 11,20 | 10,90 | 10,95 | -1,79% | 1.245,00 |
| 23.02.2024 | 11,20 | 11,20 | 11,15 | 11,15 | 0,45% | 687,00 |
| 22.02.2024 | 11,25 | 11,30 | 11,05 | 11,10 | -1,33% | 1.488,00 |
| 21.02.2024 | 11,30 | 11,30 | 11,25 | 11,25 | -0,44% | 453,00 |
| 20.02.2024 | 11,25 | 11,35 | 11,20 | 11,30 | 0,89% | 630,00 |
| 19.02.2024 | 11,00 | 11,20 | 10,95 | 11,20 | 0,90% | 4.197,00 |
| 16.02.2024 | 11,10 | 11,15 | 10,80 | 11,10 | 0,00% | 4.328,00 |
| 15.02.2024 | 11,20 | 11,20 | 10,80 | 11,10 | -0,89% | 3.405,00 |
| 14.02.2024 | 11,20 | 11,25 | 11,05 | 11,20 | 0,00% | 1.833,00 |
| 13.02.2024 | 11,30 | 11,35 | 11,15 | 11,20 | -0,88% | 5.388,00 |
| 12.02.2024 | 11,15 | 11,30 | 11,10 | 11,30 | 1,35% | 1.059,00 |
| 09.02.2024 | 10,75 | 11,25 | 10,75 | 11,15 | 3,72% | 21.210,00 |
| 08.02.2024 | 11,15 | 11,20 | 10,45 | 10,75 | -3,59% | 31.247,00 |
| 07.02.2024 | 11,55 | 11,55 | 11,15 | 11,15 | -3,46% | 20.999,00 |
| 06.02.2024 | 11,60 | 11,70 | 11,55 | 11,55 | -0,86% | 882,00 |
| 05.02.2024 | 11,70 | 11,75 | 11,65 | 11,65 | -0,85% | 953,00 |
| 02.02.2024 | 11,80 | 11,80 | 11,75 | 11,75 | -0,42% | 577,00 |
| 01.02.2024 | 11,80 | 12,00 | 11,80 | 11,80 | 0,43% | 718,00 |
| 31.01.2024 | 11,80 | 12,05 | 11,75 | 11,75 | 0,00% | 4.826,00 |
| 30.01.2024 | 11,50 | 11,75 | 11,20 | 11,75 | 2,17% | 7.184,00 |
| 29.01.2024 | 11,75 | 11,75 | 11,35 | 11,50 | -4,17% | 3.907,00 |
| 26.01.2024 | 12,00 | 12,05 | 11,90 | 12,00 | 0,00% | 2.284,00 |
| 25.01.2024 | 11,90 | 12,00 | 11,85 | 12,00 | 0,84% | 15.254,00 |
| 24.01.2024 | 11,90 | 12,00 | 11,70 | 11,90 | 0,00% | 5.460,00 |
| 23.01.2024 | 11,70 | 11,95 | 11,70 | 11,90 | 0,00% | 1.811,00 |
| 22.01.2024 | 11,75 | 12,10 | 11,60 | 11,90 | 2,59% | 7.397,00 |
| 19.01.2024 | 11,40 | 11,75 | 11,30 | 11,60 | 1,75% | 2.939,00 |
| 18.01.2024 | 12,00 | 12,05 | 11,40 | 11,40 | -5,00% | 4.641,00 |
| 17.01.2024 | 12,05 | 12,10 | 12,00 | 12,00 | -0,41% | 306,00 |
| 16.01.2024 | 12,05 | 12,10 | 12,05 | 12,05 | 0,00% | 498,00 |
| 15.01.2024 | 12,10 | 12,10 | 12,05 | 12,05 | -0,82% | 589,00 |
| 12.01.2024 | 12,25 | 12,25 | 12,05 | 12,15 | 0,00% | 5.848,00 |
| 11.01.2024 | 12,15 | 12,20 | 12,15 | 12,15 | 0,00% | 466,00 |
| 10.01.2024 | 12,20 | 12,20 | 12,10 | 12,15 | -0,41% | 825,00 |
| 09.01.2024 | 12,30 | 12,30 | 12,15 | 12,20 | -0,81% | 1.780,00 |
| 08.01.2024 | 12,35 | 12,35 | 12,30 | 12,30 | -0,81% | 716,00 |
| 05.01.2024 | 12,45 | 12,50 | 12,30 | 12,40 | -0,40% | 1.148,00 |
| 04.01.2024 | 12,70 | 12,70 | 12,35 | 12,45 | -1,97% | 2.613,00 |
| 03.01.2024 | 12,70 | 12,75 | 12,65 | 12,70 | 0,00% | 5.492,00 |
| 02.01.2024 | 12,80 | 12,80 | 12,65 | 12,70 | -1,55% | 3.105,00 |
| 29.12.2023 | 12,65 | 12,90 | 12,55 | 12,90 | 1,18% | 9.571,00 |
| 28.12.2023 | 12,80 | 12,80 | 12,75 | 12,75 | 0,00% | 1.084,00 |
| 27.12.2023 | 12,50 | 12,80 | 12,50 | 12,75 | -0,39% | 14.855,00 |
| 22.12.2023 | 12,80 | 13,00 | 12,80 | 12,80 | 0,39% | 3.066,00 |
| 21.12.2023 | 12,85 | 12,90 | 12,50 | 12,75 | -0,78% | 4.796,00 |
| 20.12.2023 | 12,95 | 12,95 | 12,60 | 12,85 | 0,78% | 5.483,00 |
| 19.12.2023 | 12,70 | 12,85 | 12,65 | 12,75 | 0,39% | 2.961,00 |
| 18.12.2023 | 12,55 | 12,90 | 12,50 | 12,70 | 0,40% | 7.644,00 |
| 15.12.2023 | 12,65 | 12,65 | 12,60 | 12,65 | 0,40% | 3.347,00 |
| 14.12.2023 | 12,40 | 12,60 | 12,40 | 12,60 | 1,61% | 2.163,00 |
| 13.12.2023 | 12,25 | 12,65 | 12,20 | 12,40 | 1,64% | 64.745,00 |
| 12.12.2023 | 12,30 | 12,30 | 12,05 | 12,20 | -0,41% | 14.454,00 |
| 11.12.2023 | 12,50 | 12,60 | 12,15 | 12,25 | -2,39% | 9.343,00 |
| 08.12.2023 | 12,90 | 12,90 | 12,35 | 12,55 | -2,71% | 9.091,00 |
| 07.12.2023 | 13,05 | 13,15 | 12,90 | 12,90 | -1,15% | 53.992,00 |