15,135€
-15,40%
Echtzeit-Aktienkurs ODDITY Tech Ltd
Bid:
Ask:
Aktienkurse zur ODDITY Tech Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,97 | 18,28 | 14,97 | 15,17 | -15,46% | 178,00 |
| 11.11.2026 | 17,72 | 19,28 | 17,24 | 17,94 | 1,87% | 7.298,00 |
| 10.11.2026 | 19,42 | 19,50 | 16,95 | 17,61 | -9,00% | - |
| 09.11.2026 | 18,19 | 19,61 | 17,85 | 19,35 | 5,51% | - |
| 06.11.2026 | 18,06 | 18,71 | 17,87 | 18,34 | 0,79% | - |
| 05.11.2026 | 19,23 | 19,85 | 18,15 | 18,20 | -5,29% | - |
| 04.11.2026 | 17,74 | 19,68 | 17,74 | 19,21 | 6,30% | - |
| 03.11.2026 | 18,84 | 19,16 | 17,65 | 18,08 | -3,17% | - |
| 02.11.2026 | 19,32 | 19,70 | 18,58 | 18,67 | -3,83% | 2.185,00 |
| 30.10.2026 | 19,42 | 19,75 | 18,78 | 19,41 | -0,07% | - |
| 29.10.2026 | 18,64 | 19,46 | 18,50 | 19,42 | 4,98% | - |
| 28.10.2026 | 19,35 | 19,88 | 18,44 | 18,50 | -4,63% | - |
| 27.10.2026 | 19,98 | 20,27 | 19,25 | 19,40 | -3,18% | 3.556,00 |
| 26.10.2026 | 20,31 | 20,38 | 19,75 | 20,04 | -0,88% | - |
| 23.10.2026 | 20,73 | 20,95 | 20,20 | 20,22 | -2,91% | - |
| 22.10.2026 | 19,75 | 20,91 | 19,67 | 20,82 | 4,40% | - |
| 21.10.2026 | 20,98 | 21,17 | 19,47 | 19,94 | -4,81% | - |
| 20.10.2026 | 20,53 | 21,01 | 20,41 | 20,95 | 3,02% | - |
| 19.10.2026 | 19,95 | 20,41 | 19,61 | 20,34 | 1,89% | - |
| 16.10.2026 | 20,54 | 20,97 | 19,75 | 19,96 | -3,63% | - |
| 15.10.2026 | 19,29 | 21,02 | 19,16 | 20,71 | 8,87% | - |
| 14.10.2026 | 19,77 | 20,11 | 19,00 | 19,02 | -4,46% | - |
| 13.10.2026 | 19,37 | 20,17 | 19,05 | 19,91 | 2,61% | - |
| 12.10.2026 | 18,90 | 19,58 | 18,41 | 19,40 | 3,34% | - |
| 09.10.2026 | 17,42 | 19,25 | 17,42 | 18,78 | 7,61% | - |
| 08.10.2026 | 17,05 | 17,49 | 16,58 | 17,45 | 2,02% | - |
| 07.10.2026 | 17,11 | 17,46 | 16,97 | 17,10 | 0,19% | - |
| 06.10.2026 | 17,49 | 17,61 | 16,84 | 17,07 | -1,95% | - |
| 05.10.2026 | 16,87 | 18,45 | 16,74 | 17,41 | 3,67% | - |
| 02.10.2026 | 16,87 | 17,12 | 16,68 | 16,79 | 0,33% | - |
| 01.10.2026 | 16,54 | 16,88 | 15,75 | 16,74 | 1,33% | - |
| 30.09.2026 | 15,84 | 16,57 | 15,59 | 16,52 | 4,74% | - |
| 29.09.2026 | 15,37 | 16,01 | 15,11 | 15,77 | 1,41% | - |
| 28.09.2026 | 16,33 | 16,46 | 15,29 | 15,55 | -4,82% | - |
| 25.09.2026 | 15,91 | 16,50 | 15,71 | 16,34 | 1,52% | - |
| 24.09.2026 | 15,58 | 16,11 | 15,45 | 16,09 | 2,81% | - |
| 23.09.2026 | 16,46 | 16,74 | 15,40 | 15,65 | -4,74% | - |
| 22.09.2026 | 15,94 | 16,58 | 15,89 | 16,43 | 2,16% | - |
| 21.09.2026 | 15,84 | 17,04 | 15,55 | 16,09 | 2,16% | - |
| 18.09.2026 | 16,82 | 17,11 | 15,54 | 15,75 | -6,24% | - |
| 17.09.2026 | 15,91 | 17,00 | 15,64 | 16,79 | 5,58% | - |
| 16.09.2026 | 15,62 | 16,33 | 15,62 | 15,91 | 1,96% | - |
| 15.09.2026 | 16,07 | 16,50 | 15,51 | 15,60 | -4,22% | - |
| 14.09.2026 | 15,82 | 16,55 | 15,41 | 16,29 | 3,44% | - |
| 11.09.2026 | 13,93 | 17,35 | 13,67 | 15,75 | 14,33% | 2.380,00 |
| 10.09.2026 | 14,34 | 14,81 | 13,33 | 13,77 | -2,86% | - |
| 09.09.2026 | 11,21 | 15,78 | 10,90 | 14,18 | 25,64% | 4.080,00 |
| 08.09.2026 | 11,73 | 11,96 | 11,27 | 11,29 | -3,96% | - |
| 07.09.2026 | 11,80 | 11,80 | 11,74 | 11,75 | -0,76% | - |
| 04.09.2026 | 12,15 | 12,33 | 11,41 | 11,84 | -2,58% | - |
| 03.09.2026 | 12,51 | 12,97 | 12,10 | 12,15 | -2,88% | - |
| 02.09.2026 | 12,21 | 12,69 | 12,18 | 12,51 | 2,12% | - |
| 01.09.2026 | 12,42 | 13,08 | 12,23 | 12,25 | -1,41% | - |
| 31.08.2026 | 12,35 | 12,65 | 12,16 | 12,43 | 0,45% | - |
| 28.08.2026 | 12,88 | 13,14 | 12,37 | 12,37 | -3,67% | - |
| 27.08.2026 | 12,49 | 12,84 | 12,22 | 12,84 | 2,97% | - |
| 26.08.2026 | 12,17 | 12,97 | 11,99 | 12,47 | 2,34% | - |
| 25.08.2026 | 11,52 | 12,45 | 11,52 | 12,19 | 4,46% | - |
| 24.08.2026 | 11,25 | 11,75 | 11,21 | 11,67 | 2,53% | 6.820,00 |
| 21.08.2026 | 10,70 | 11,48 | 10,52 | 11,38 | 5,89% | - |
| 20.08.2026 | 11,14 | 11,14 | 10,47 | 10,75 | -4,17% | - |
| 19.08.2026 | 10,61 | 11,27 | 10,45 | 11,22 | 5,08% | - |
| 18.08.2026 | 10,43 | 10,88 | 10,35 | 10,67 | 2,25% | - |
| 17.08.2026 | 11,31 | 11,61 | 10,17 | 10,44 | -8,08% | - |
| 14.08.2026 | 11,56 | 11,71 | 11,27 | 11,36 | -1,50% | 2.898,00 |
| 13.08.2026 | 11,20 | 11,74 | 11,18 | 11,53 | 4,00% | - |
| 12.08.2026 | 10,82 | 11,34 | 10,58 | 11,09 | 2,80% | - |
| 11.08.2026 | 10,99 | 11,09 | 10,52 | 10,78 | -1,75% | - |
| 10.08.2026 | 12,22 | 12,38 | 10,95 | 10,98 | -10,54% | - |
| 07.08.2026 | 11,75 | 12,33 | 11,75 | 12,27 | 3,92% | - |
| 06.08.2026 | 13,21 | 13,35 | 11,69 | 11,81 | -10,40% | - |
| 05.08.2026 | 13,29 | 13,48 | 13,00 | 13,18 | -1,90% | - |
| 04.08.2026 | 13,28 | 13,43 | 12,93 | 13,43 | 1,49% | - |
| 03.08.2026 | 12,36 | 13,48 | 12,24 | 13,23 | 7,72% | - |
| 31.07.2026 | 12,67 | 12,75 | 12,11 | 12,29 | -3,93% | - |
| 30.07.2026 | 13,08 | 13,35 | 12,43 | 12,79 | -2,68% | - |
| 29.07.2026 | 14,89 | 14,94 | 13,08 | 13,14 | -11,96% | - |
| 28.07.2026 | 14,45 | 15,22 | 14,10 | 14,93 | 3,32% | - |
| 27.07.2026 | 13,56 | 14,56 | 13,36 | 14,45 | 7,21% | - |
| 24.07.2026 | 13,65 | 14,13 | 13,31 | 13,47 | -1,43% | - |
| 23.07.2026 | 14,10 | 14,33 | 13,21 | 13,67 | -5,53% | - |
| 22.07.2026 | 14,21 | 14,90 | 13,93 | 14,47 | 2,00% | - |
| 21.07.2026 | 14,31 | 14,67 | 14,09 | 14,19 | -0,04% | - |
| 20.07.2026 | 14,17 | 14,53 | 13,89 | 14,19 | 0,69% | - |
| 17.07.2026 | 14,19 | 14,61 | 13,93 | 14,09 | -1,83% | - |
| 16.07.2026 | 15,21 | 15,44 | 14,29 | 14,36 | -5,50% | - |
| 15.07.2026 | 14,31 | 15,45 | 14,20 | 15,19 | 5,93% | - |
| 14.07.2026 | 14,51 | 14,70 | 14,08 | 14,34 | -1,50% | - |
| 13.07.2026 | 14,92 | 15,32 | 14,28 | 14,56 | -2,78% | - |
| 10.07.2026 | 15,15 | 15,64 | 14,98 | 14,98 | -1,25% | - |
| 09.07.2026 | 14,47 | 15,27 | 14,24 | 15,17 | 5,47% | - |
| 08.07.2026 | 15,31 | 15,32 | 14,23 | 14,38 | -5,59% | - |
| 07.07.2026 | 15,18 | 15,74 | 15,13 | 15,23 | 0,53% | - |
| 06.07.2026 | 15,66 | 16,03 | 14,01 | 15,15 | -3,18% | - |
| 03.07.2026 | 15,66 | 15,67 | 15,55 | 15,65 | -0,04% | - |
| 02.07.2026 | 14,94 | 15,68 | 14,75 | 15,66 | 6,44% | - |
| 01.07.2026 | 13,22 | 15,23 | 13,21 | 14,71 | 11,38% | - |
| 30.06.2026 | 12,55 | 13,40 | 12,35 | 13,21 | 5,83% | 360,00 |
| 29.06.2026 | 13,11 | 13,11 | 11,91 | 12,48 | -4,24% | - |
| 26.06.2026 | 11,52 | 13,16 | 11,42 | 13,03 | 12,86% | - |