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 | 11,65 | 11,93 | 11,65 | 11,80 | -1,05% | - |
| 16.05.2024 | 11,33 | 12,05 | 11,25 | 11,93 | 5,30% | - |
| 15.05.2024 | 10,80 | 11,33 | 10,80 | 11,33 | 2,72% | - |
| 14.05.2024 | 10,93 | 11,03 | 10,88 | 11,03 | 1,15% | - |
| 13.05.2024 | 10,88 | 10,93 | 10,85 | 10,90 | 0,00% | - |
| 10.05.2024 | 10,70 | 10,95 | 10,70 | 10,90 | -0,23% | - |
| 09.05.2024 | 10,93 | 10,93 | 10,88 | 10,93 | -0,23% | - |
| 08.05.2024 | 10,83 | 10,95 | 10,80 | 10,95 | 1,15% | - |
| 07.05.2024 | 10,78 | 10,85 | 10,75 | 10,83 | 0,46% | - |
| 06.05.2024 | 10,58 | 10,78 | 10,55 | 10,78 | 1,89% | - |
| 03.05.2024 | 10,38 | 10,58 | 10,35 | 10,58 | 1,93% | - |
| 02.05.2024 | 10,23 | 10,38 | 10,23 | 10,38 | 1,72% | - |
| 30.04.2024 | 10,19 | 10,28 | 10,18 | 10,20 | 0,10% | - |
| 29.04.2024 | 10,17 | 12,30 | 10,16 | 10,19 | 0,25% | - |
| 26.04.2024 | 10,10 | 10,33 | 10,10 | 10,17 | -1,31% | - |
| 25.04.2024 | 10,22 | 10,30 | 10,21 | 10,30 | 0,73% | - |
| 24.04.2024 | 9,98 | 10,28 | 9,98 | 10,23 | 0,25% | - |
| 23.04.2024 | 10,19 | 10,20 | 10,18 | 10,20 | 0,25% | - |
| 22.04.2024 | 10,19 | 10,23 | 9,94 | 10,18 | -0,15% | - |
| 19.04.2024 | 10,10 | 10,19 | 10,08 | 10,19 | 0,69% | - |
| 18.04.2024 | 9,94 | 10,17 | 9,94 | 10,12 | -0,49% | - |
| 17.04.2024 | 10,05 | 10,17 | 10,02 | 10,17 | 1,45% | - |
| 16.04.2024 | 10,17 | 10,18 | 9,88 | 10,03 | -1,86% | - |
| 15.04.2024 | 10,25 | 10,33 | 10,19 | 10,22 | -0,34% | - |
| 12.04.2024 | 9,97 | 10,35 | 9,97 | 10,25 | 2,86% | - |
| 11.04.2024 | 10,25 | 10,28 | 9,97 | 9,97 | -2,78% | - |
| 10.04.2024 | 10,58 | 10,80 | 10,23 | 10,25 | -3,07% | - |
| 09.04.2024 | 10,78 | 10,78 | 10,50 | 10,58 | -2,08% | - |
| 08.04.2024 | 10,75 | 10,88 | 10,73 | 10,80 | 0,47% | - |
| 05.04.2024 | 10,78 | 10,80 | 10,58 | 10,75 | 0,00% | - |
| 04.04.2024 | 10,83 | 10,88 | 10,75 | 10,75 | -0,69% | - |
| 03.04.2024 | 10,63 | 10,85 | 10,60 | 10,83 | 1,64% | - |
| 02.04.2024 | 10,10 | 10,85 | 10,10 | 10,65 | 2,65% | - |
| 28.03.2024 | 9,46 | 10,38 | 9,46 | 10,38 | 9,67% | - |
| 27.03.2024 | 9,65 | 9,65 | 9,13 | 9,46 | -1,97% | - |
| 26.03.2024 | 9,75 | 9,75 | 9,65 | 9,65 | -1,03% | - |
| 25.03.2024 | 9,86 | 9,86 | 9,75 | 9,75 | -1,07% | - |
| 22.03.2024 | 9,83 | 9,93 | 9,83 | 9,86 | 0,00% | - |
| 21.03.2024 | 9,87 | 9,89 | 9,80 | 9,86 | -0,10% | - |
| 20.03.2024 | 9,74 | 9,94 | 9,74 | 9,87 | -0,55% | - |
| 19.03.2024 | 9,97 | 9,97 | 9,85 | 9,92 | -0,45% | - |
| 18.03.2024 | 9,96 | 9,99 | 9,87 | 9,97 | 0,10% | - |
| 15.03.2024 | 10,15 | 10,19 | 9,96 | 9,96 | -1,87% | - |
| 14.03.2024 | 10,20 | 10,23 | 10,12 | 10,15 | -0,49% | - |
| 13.03.2024 | 10,12 | 10,28 | 10,11 | 10,20 | 0,79% | - |
| 12.03.2024 | 10,19 | 10,23 | 10,10 | 10,12 | -0,74% | - |
| 11.03.2024 | 10,35 | 10,35 | 10,18 | 10,19 | -1,55% | - |
| 08.03.2024 | 10,48 | 10,50 | 10,35 | 10,35 | -1,43% | - |
| 07.03.2024 | 10,63 | 10,68 | 10,48 | 10,50 | -1,41% | - |
| 06.03.2024 | 10,63 | 10,68 | 10,60 | 10,65 | 0,24% | - |
| 05.03.2024 | 10,45 | 10,73 | 10,45 | 10,63 | 1,43% | - |
| 04.03.2024 | 10,78 | 11,05 | 10,43 | 10,48 | -3,01% | - |
| 01.03.2024 | 10,90 | 10,95 | 10,75 | 10,80 | -0,92% | - |
| 29.02.2024 | 11,20 | 11,23 | 10,88 | 10,90 | -2,46% | - |
| 28.02.2024 | 11,08 | 11,33 | 11,08 | 11,18 | 0,45% | - |
| 27.02.2024 | 10,90 | 11,20 | 10,90 | 11,13 | 2,06% | - |
| 26.02.2024 | 11,15 | 11,35 | 10,88 | 10,90 | -2,46% | - |
| 23.02.2024 | 11,13 | 11,18 | 11,13 | 11,18 | 0,45% | - |
| 22.02.2024 | 11,30 | 11,38 | 11,08 | 11,13 | -1,55% | - |
| 21.02.2024 | 11,15 | 11,38 | 11,15 | 11,30 | -0,44% | - |
| 20.02.2024 | 11,20 | 11,35 | 11,20 | 11,35 | 1,11% | - |
| 19.02.2024 | 11,08 | 11,23 | 10,95 | 11,23 | 1,35% | - |
| 16.02.2024 | 10,90 | 11,10 | 10,88 | 11,08 | 1,61% | - |
| 15.02.2024 | 11,18 | 11,20 | 10,88 | 10,90 | -2,24% | - |
| 14.02.2024 | 11,23 | 11,23 | 11,08 | 11,15 | -0,67% | - |
| 13.02.2024 | 11,05 | 11,30 | 11,05 | 11,23 | -0,44% | - |
| 12.02.2024 | 11,18 | 11,30 | 11,15 | 11,28 | 0,67% | - |
| 09.02.2024 | 11,03 | 11,23 | 10,80 | 11,20 | 1,59% | - |
| 08.02.2024 | 11,00 | 11,23 | 10,53 | 11,03 | -1,56% | - |
| 07.02.2024 | 11,40 | 11,60 | 11,15 | 11,20 | -3,45% | - |
| 06.02.2024 | 11,70 | 11,73 | 11,55 | 11,60 | -0,85% | - |
| 05.02.2024 | 11,75 | 11,80 | 11,65 | 11,70 | -0,64% | - |
| 02.02.2024 | 11,83 | 11,88 | 11,73 | 11,78 | -0,42% | - |
| 01.02.2024 | 11,93 | 12,08 | 11,78 | 11,83 | -0,84% | - |
| 31.01.2024 | 11,75 | 11,98 | 11,73 | 11,93 | 1,27% | - |
| 30.01.2024 | 11,43 | 11,78 | 11,23 | 11,78 | 2,84% | - |
| 29.01.2024 | 12,05 | 12,05 | 11,40 | 11,45 | -4,98% | - |
| 26.01.2024 | 11,98 | 12,08 | 11,90 | 12,05 | 0,42% | - |
| 25.01.2024 | 11,90 | 12,00 | 11,85 | 12,00 | 0,84% | - |
| 24.01.2024 | 11,88 | 11,95 | 11,68 | 11,90 | 0,21% | - |
| 23.01.2024 | 11,65 | 11,90 | 11,65 | 11,88 | 0,21% | - |
| 22.01.2024 | 11,73 | 12,00 | 11,63 | 11,85 | 0,85% | - |
| 19.01.2024 | 11,58 | 11,78 | 11,33 | 11,75 | 1,29% | - |
| 18.01.2024 | 12,08 | 12,13 | 11,45 | 11,60 | -4,13% | - |
| 17.01.2024 | 12,05 | 12,10 | 12,05 | 12,10 | 0,21% | - |
| 16.01.2024 | 12,08 | 12,08 | 12,05 | 12,08 | -0,21% | - |
| 15.01.2024 | 12,20 | 12,23 | 12,05 | 12,10 | -0,82% | - |
| 12.01.2024 | 12,18 | 12,28 | 12,08 | 12,20 | 0,21% | - |
| 11.01.2024 | 12,18 | 12,23 | 12,13 | 12,18 | -0,20% | - |
| 10.01.2024 | 12,28 | 12,28 | 12,10 | 12,20 | -0,61% | - |
| 09.01.2024 | 12,15 | 12,38 | 12,15 | 12,28 | -0,61% | - |
| 08.01.2024 | 12,35 | 12,38 | 12,30 | 12,35 | 0,00% | - |
| 05.01.2024 | 12,43 | 12,45 | 12,33 | 12,35 | -0,60% | - |
| 04.01.2024 | 12,50 | 12,75 | 12,35 | 12,43 | -2,17% | - |
| 03.01.2024 | 12,70 | 12,75 | 12,68 | 12,70 | 0,00% | - |
| 02.01.2024 | 12,90 | 12,93 | 12,68 | 12,70 | 0,79% | - |
| 29.12.2023 | 12,80 | 12,83 | 12,60 | 12,60 | -1,37% | - |
| 28.12.2023 | 12,78 | 12,83 | 12,73 | 12,78 | -0,20% | - |
| 27.12.2023 | 12,85 | 12,88 | 12,58 | 12,80 | -0,39% | - |
| 22.12.2023 | 12,80 | 12,93 | 12,80 | 12,85 | 0,19% | - |