11,825€
-0,84%
Echtzeit-Aktienkurs Oeneo S.A.
Bid:
Ask:
Aktienkurse zur Oeneo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 11,93 | 11,93 | 11,78 | 11,83 | -0,84% | - |
| 16.05.2024 | 11,25 | 12,03 | 11,20 | 11,93 | 6,00% | - |
| 15.05.2024 | 11,05 | 11,25 | 10,98 | 11,25 | 1,81% | - |
| 14.05.2024 | 10,85 | 11,05 | 10,85 | 11,05 | 1,84% | - |
| 13.05.2024 | 10,88 | 10,90 | 10,85 | 10,85 | -0,23% | - |
| 10.05.2024 | 10,90 | 10,90 | 10,88 | 10,88 | -0,23% | - |
| 09.05.2024 | 10,93 | 10,93 | 10,88 | 10,90 | -0,23% | - |
| 08.05.2024 | 10,80 | 10,95 | 10,80 | 10,93 | 0,69% | - |
| 07.05.2024 | 10,75 | 10,85 | 10,75 | 10,85 | 0,93% | - |
| 06.05.2024 | 10,55 | 10,78 | 10,55 | 10,75 | 1,90% | - |
| 03.05.2024 | 10,33 | 10,58 | 10,33 | 10,55 | 2,18% | - |
| 02.05.2024 | 10,23 | 10,35 | 10,23 | 10,33 | 1,08% | - |
| 30.04.2024 | 10,18 | 10,28 | 10,17 | 10,22 | 0,34% | - |
| 29.04.2024 | 10,34 | 10,35 | 10,16 | 10,18 | -1,55% | - |
| 26.04.2024 | 10,40 | 10,43 | 10,13 | 10,34 | -0,82% | - |
| 25.04.2024 | 10,24 | 10,43 | 10,21 | 10,43 | 2,16% | - |
| 24.04.2024 | 10,22 | 10,28 | 10,20 | 10,21 | 0,00% | - |
| 23.04.2024 | 10,19 | 10,23 | 10,18 | 10,21 | 0,15% | - |
| 22.04.2024 | 10,18 | 10,23 | 10,08 | 10,19 | 0,10% | - |
| 19.04.2024 | 10,12 | 10,18 | 10,06 | 10,18 | 0,64% | - |
| 18.04.2024 | 10,20 | 10,20 | 10,03 | 10,12 | -0,44% | - |
| 17.04.2024 | 10,04 | 10,20 | 10,03 | 10,16 | 1,25% | - |
| 16.04.2024 | 10,19 | 10,19 | 9,90 | 10,04 | -1,57% | - |
| 15.04.2024 | 10,30 | 10,33 | 10,18 | 10,20 | -0,54% | - |
| 12.04.2024 | 10,04 | 10,38 | 10,03 | 10,25 | 2,14% | - |
| 11.04.2024 | 10,30 | 10,30 | 10,02 | 10,04 | -2,10% | - |
| 10.04.2024 | 10,63 | 10,80 | 10,25 | 10,25 | -3,53% | - |
| 09.04.2024 | 10,73 | 10,78 | 10,48 | 10,63 | -0,93% | - |
| 08.04.2024 | 10,68 | 10,88 | 10,68 | 10,73 | 0,47% | - |
| 05.04.2024 | 10,73 | 10,80 | 10,53 | 10,68 | -0,47% | - |
| 04.04.2024 | 10,83 | 10,88 | 10,73 | 10,73 | -0,92% | - |
| 03.04.2024 | 10,63 | 10,88 | 10,58 | 10,83 | 1,88% | - |
| 02.04.2024 | 10,04 | 10,88 | 10,04 | 10,63 | 5,72% | - |
| 28.03.2024 | 9,25 | 10,10 | 9,24 | 10,05 | 8,77% | - |
| 27.03.2024 | 9,65 | 9,65 | 9,13 | 9,24 | -4,25% | - |
| 26.03.2024 | 9,75 | 9,75 | 9,65 | 9,65 | -1,03% | 30,00 |
| 25.03.2024 | 9,85 | 9,87 | 9,74 | 9,75 | -0,96% | - |
| 22.03.2024 | 9,84 | 9,93 | 9,83 | 9,85 | 0,10% | - |
| 21.03.2024 | 9,90 | 9,90 | 9,81 | 9,84 | -0,56% | - |
| 20.03.2024 | 9,91 | 9,93 | 9,85 | 9,89 | -0,20% | - |
| 19.03.2024 | 9,95 | 9,97 | 9,85 | 9,91 | -0,35% | - |
| 18.03.2024 | 9,97 | 9,99 | 9,87 | 9,95 | -0,25% | - |
| 15.03.2024 | 10,13 | 10,22 | 9,93 | 9,97 | -1,53% | - |
| 14.03.2024 | 10,23 | 10,23 | 10,10 | 10,13 | -1,03% | - |
| 13.03.2024 | 10,07 | 10,30 | 10,06 | 10,23 | 1,59% | - |
| 12.03.2024 | 10,18 | 10,23 | 10,06 | 10,07 | -1,08% | - |
| 11.03.2024 | 10,30 | 10,38 | 10,18 | 10,18 | -1,17% | - |
| 08.03.2024 | 10,53 | 10,53 | 10,30 | 10,30 | -2,14% | - |
| 07.03.2024 | 10,63 | 10,68 | 10,48 | 10,53 | -0,94% | - |
| 06.03.2024 | 10,63 | 10,68 | 10,58 | 10,63 | 0,00% | - |
| 05.03.2024 | 10,40 | 10,73 | 10,40 | 10,63 | 2,16% | - |
| 04.03.2024 | 10,78 | 10,85 | 10,38 | 10,40 | -3,48% | - |
| 01.03.2024 | 10,93 | 10,98 | 10,78 | 10,78 | -1,37% | - |
| 29.02.2024 | 11,18 | 11,18 | 10,80 | 10,93 | -2,24% | - |
| 28.02.2024 | 11,08 | 11,33 | 11,08 | 11,18 | 0,90% | - |
| 27.02.2024 | 10,88 | 11,23 | 10,88 | 11,08 | 1,84% | - |
| 26.02.2024 | 11,18 | 11,18 | 10,85 | 10,88 | -2,68% | - |
| 23.02.2024 | 11,15 | 11,18 | 11,13 | 11,18 | 0,45% | - |
| 22.02.2024 | 11,33 | 11,33 | 11,03 | 11,13 | -1,33% | - |
| 21.02.2024 | 11,30 | 11,35 | 11,28 | 11,28 | -0,22% | - |
| 20.02.2024 | 11,18 | 11,35 | 11,18 | 11,30 | 1,12% | - |
| 19.02.2024 | 11,03 | 11,20 | 10,93 | 11,18 | 1,36% | - |
| 16.02.2024 | 10,93 | 11,13 | 10,83 | 11,03 | 0,92% | - |
| 15.02.2024 | 11,20 | 11,20 | 10,83 | 10,93 | -2,46% | - |
| 14.02.2024 | 11,23 | 11,23 | 11,08 | 11,20 | -0,22% | - |
| 13.02.2024 | 11,28 | 11,33 | 11,18 | 11,23 | -0,44% | - |
| 12.02.2024 | 11,15 | 11,30 | 11,13 | 11,28 | 0,89% | - |
| 09.02.2024 | 11,05 | 11,23 | 10,78 | 11,18 | 1,13% | - |
| 08.02.2024 | 11,18 | 11,23 | 10,48 | 11,05 | -1,12% | - |
| 07.02.2024 | 11,58 | 11,58 | 11,13 | 11,18 | -3,46% | - |
| 06.02.2024 | 11,68 | 11,68 | 11,53 | 11,58 | -0,86% | - |
| 05.02.2024 | 11,75 | 11,78 | 11,63 | 11,68 | -0,64% | - |
| 02.02.2024 | 11,80 | 11,88 | 11,73 | 11,75 | -0,42% | - |
| 01.02.2024 | 11,98 | 12,08 | 11,78 | 11,80 | -0,42% | - |
| 31.01.2024 | 11,78 | 12,03 | 11,68 | 11,85 | 0,64% | - |
| 30.01.2024 | 11,43 | 11,78 | 11,20 | 11,78 | 3,06% | - |
| 29.01.2024 | 12,05 | 12,05 | 11,33 | 11,43 | -5,19% | - |
| 26.01.2024 | 11,98 | 12,10 | 11,93 | 12,05 | 0,63% | - |
| 25.01.2024 | 11,85 | 12,03 | 11,85 | 11,98 | 0,00% | - |
| 24.01.2024 | 11,85 | 11,98 | 11,68 | 11,98 | 1,05% | - |
| 23.01.2024 | 11,90 | 11,93 | 11,75 | 11,85 | 0,00% | - |
| 22.01.2024 | 11,73 | 12,03 | 11,65 | 11,85 | 1,07% | - |
| 19.01.2024 | 11,63 | 11,78 | 11,33 | 11,73 | 0,86% | - |
| 18.01.2024 | 12,08 | 12,08 | 11,38 | 11,63 | -3,73% | - |
| 17.01.2024 | 12,03 | 12,10 | 12,03 | 12,08 | 0,00% | - |
| 16.01.2024 | 12,10 | 12,10 | 12,03 | 12,08 | -0,21% | - |
| 15.01.2024 | 12,18 | 12,23 | 12,08 | 12,10 | -0,62% | - |
| 12.01.2024 | 12,15 | 12,28 | 12,05 | 12,18 | 0,21% | - |
| 11.01.2024 | 12,18 | 12,23 | 12,10 | 12,15 | -0,21% | - |
| 10.01.2024 | 12,28 | 12,28 | 12,13 | 12,18 | -0,81% | - |
| 09.01.2024 | 12,33 | 12,33 | 12,18 | 12,28 | -0,41% | - |
| 08.01.2024 | 12,30 | 12,40 | 12,28 | 12,33 | 0,20% | - |
| 05.01.2024 | 12,38 | 12,48 | 12,30 | 12,30 | -1,01% | - |
| 04.01.2024 | 12,73 | 12,73 | 12,33 | 12,43 | -2,36% | - |
| 03.01.2024 | 12,70 | 12,75 | 12,68 | 12,73 | 0,20% | - |
| 02.01.2024 | 12,60 | 12,78 | 12,60 | 12,70 | 0,79% | - |
| 29.12.2023 | 12,80 | 12,80 | 12,58 | 12,60 | -1,37% | - |
| 28.12.2023 | 12,78 | 12,78 | 12,73 | 12,78 | 0,00% | - |
| 27.12.2023 | 12,95 | 12,95 | 10,43 | 12,78 | -1,35% | - |
| 22.12.2023 | 12,85 | 12,98 | 12,75 | 12,95 | 0,78% | - |