15,180€
-12,31%
Echtzeit-Aktienkurs ODDITY Tech Ltd
Bid:
Ask:
Aktienkurse zur ODDITY Tech Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,69 | 17,69 | 17,45 | 17,45 | 0,78% | - |
| 11.11.2026 | 17,55 | 17,56 | 17,31 | 17,31 | -1,82% | - |
| 10.11.2026 | 19,42 | 19,55 | 17,58 | 17,63 | 4,13% | - |
| 09.11.2026 | 17,86 | 17,91 | 16,93 | 16,93 | -5,37% | - |
| 06.11.2026 | 17,79 | 17,89 | 17,79 | 17,89 | -5,14% | - |
| 05.11.2026 | 18,98 | 19,00 | 18,86 | 18,86 | 7,28% | - |
| 04.11.2026 | 17,62 | 17,68 | 17,58 | 17,58 | -1,84% | - |
| 03.11.2026 | 18,55 | 18,56 | 17,91 | 17,91 | -5,59% | - |
| 02.11.2026 | 19,11 | 19,11 | 18,97 | 18,97 | -0,99% | - |
| 30.10.2026 | 19,12 | 19,16 | 18,98 | 19,16 | 3,60% | - |
| 29.10.2026 | 18,45 | 18,50 | 18,29 | 18,50 | -3,12% | - |
| 28.10.2026 | 19,05 | 19,09 | 18,89 | 19,09 | -1,11% | - |
| 27.10.2026 | 19,76 | 19,76 | 19,31 | 19,31 | -2,25% | - |
| 26.10.2026 | 20,25 | 20,25 | 19,75 | 19,75 | 0,20% | - |
| 23.10.2026 | 20,47 | 20,47 | 19,71 | 19,71 | -0,38% | - |
| 22.10.2026 | 19,52 | 19,79 | 19,50 | 19,79 | -1,32% | - |
| 21.10.2026 | 20,66 | 20,67 | 20,05 | 20,05 | -0,20% | - |
| 20.10.2026 | 20,49 | 20,50 | 20,09 | 20,09 | 3,32% | - |
| 19.10.2026 | 19,76 | 19,77 | 19,45 | 19,45 | -2,48% | - |
| 16.10.2026 | 20,54 | 21,16 | 19,86 | 19,94 | 10,17% | - |
| 15.10.2026 | 19,03 | 19,08 | 18,10 | 18,10 | -6,92% | - |
| 14.10.2026 | 19,49 | 19,49 | 19,45 | 19,45 | 2,75% | - |
| 13.10.2026 | 19,11 | 19,11 | 18,93 | 18,93 | 4,27% | - |
| 12.10.2026 | 18,15 | 18,15 | 18,15 | 18,15 | 7,59% | - |
| 09.10.2026 | 17,16 | 17,18 | 16,87 | 16,87 | 3,85% | - |
| 08.10.2026 | 16,76 | 16,76 | 16,25 | 16,25 | -2,72% | - |
| 07.10.2026 | 16,86 | 16,91 | 16,70 | 16,70 | -1,45% | - |
| 06.10.2026 | 17,27 | 17,27 | 16,95 | 16,95 | 3,64% | - |
| 05.10.2026 | 16,62 | 16,62 | 16,35 | 16,35 | -0,12% | - |
| 02.10.2026 | 16,60 | 16,62 | 16,37 | 16,37 | 1,58% | - |
| 01.10.2026 | 16,27 | 16,27 | 16,12 | 16,12 | 4,81% | - |
| 30.09.2026 | 15,57 | 15,63 | 15,38 | 15,38 | 2,88% | - |
| 29.09.2026 | 15,16 | 15,19 | 14,95 | 14,95 | -5,26% | - |
| 28.09.2026 | 16,08 | 16,10 | 15,78 | 15,78 | 0,67% | - |
| 25.09.2026 | 15,66 | 15,67 | 15,66 | 15,67 | 5,17% | - |
| 24.09.2026 | 15,38 | 15,39 | 14,90 | 14,90 | -7,17% | - |
| 23.09.2026 | 16,22 | 16,23 | 16,05 | 16,05 | 1,90% | - |
| 22.09.2026 | 15,72 | 15,75 | 15,70 | 15,75 | 2,51% | - |
| 21.09.2026 | 15,62 | 15,65 | 15,37 | 15,37 | -8,16% | - |
| 18.09.2026 | 16,59 | 16,73 | 16,59 | 16,73 | 6,42% | - |
| 17.09.2026 | 15,68 | 15,72 | 15,68 | 15,72 | 3,05% | - |
| 16.09.2026 | 15,54 | 15,55 | 15,26 | 15,26 | -5,19% | - |
| 15.09.2026 | 16,13 | 16,13 | 16,09 | 16,09 | -2,34% | 93,00 |
| 14.09.2026 | 15,82 | 16,61 | 15,41 | 16,48 | 20,52% | - |
| 11.09.2026 | 13,74 | 13,75 | 13,67 | 13,67 | -0,22% | - |
| 10.09.2026 | 14,13 | 14,13 | 13,70 | 13,70 | 2,62% | - |
| 09.09.2026 | 11,03 | 13,35 | 11,03 | 13,35 | 16,54% | 93,00 |
| 08.09.2026 | 11,56 | 11,56 | 11,46 | 11,46 | -1,34% | - |
| 07.09.2026 | 11,62 | 11,63 | 11,61 | 11,61 | -2,48% | - |
| 04.09.2026 | 11,97 | 11,98 | 11,91 | 11,91 | -2,62% | - |
| 03.09.2026 | 12,32 | 12,33 | 12,23 | 12,23 | 1,54% | - |
| 02.09.2026 | 12,04 | 12,05 | 12,04 | 12,04 | 1,43% | - |
| 01.09.2026 | 12,24 | 12,24 | 11,87 | 11,87 | -0,63% | - |
| 31.08.2026 | 12,18 | 12,18 | 11,95 | 11,95 | -3,47% | - |
| 28.08.2026 | 12,70 | 12,70 | 12,38 | 12,38 | 2,02% | - |
| 27.08.2026 | 12,31 | 12,31 | 12,13 | 12,13 | 1,63% | - |
| 26.08.2026 | 12,00 | 12,00 | 11,94 | 11,94 | 4,65% | - |
| 25.08.2026 | 11,54 | 11,54 | 11,41 | 11,41 | 7,65% | - |
| 24.08.2026 | 11,15 | 11,16 | 10,60 | 10,60 | 0,95% | - |
| 21.08.2026 | 10,55 | 10,56 | 10,50 | 10,50 | -3,14% | - |
| 20.08.2026 | 11,05 | 11,05 | 10,84 | 10,84 | 4,58% | - |
| 19.08.2026 | 10,45 | 10,46 | 10,36 | 10,36 | 3,14% | - |
| 18.08.2026 | 10,29 | 10,29 | 10,05 | 10,05 | -5,81% | - |
| 17.08.2026 | 11,14 | 11,14 | 10,67 | 10,67 | -4,09% | - |
| 14.08.2026 | 11,38 | 11,38 | 11,12 | 11,12 | 0,68% | - |
| 13.08.2026 | 11,04 | 11,05 | 11,04 | 11,05 | 6,25% | - |
| 12.08.2026 | 10,66 | 10,66 | 10,40 | 10,40 | -2,58% | - |
| 11.08.2026 | 10,81 | 10,81 | 10,67 | 10,67 | -10,30% | - |
| 10.08.2026 | 12,04 | 12,04 | 11,90 | 11,90 | 1,54% | - |
| 07.08.2026 | 11,68 | 11,72 | 11,68 | 11,72 | -4,83% | - |
| 06.08.2026 | 12,31 | 12,31 | 12,31 | 12,31 | -8,07% | 500,00 |
| 05.08.2026 | 13,29 | 13,86 | 13,00 | 13,39 | 2,00% | - |
| 04.08.2026 | 13,28 | 13,82 | 13,01 | 13,13 | -1,32% | - |
| 03.08.2026 | 12,36 | 13,52 | 12,21 | 13,30 | 8,46% | - |
| 31.07.2026 | 12,67 | 12,79 | 12,15 | 12,27 | -3,69% | - |
| 30.07.2026 | 13,08 | 13,59 | 12,45 | 12,74 | -8,02% | - |
| 29.07.2026 | 14,89 | 14,98 | 13,85 | 13,85 | -7,91% | - |
| 28.07.2026 | 14,44 | 15,10 | 13,59 | 15,04 | 3,99% | - |
| 27.07.2026 | 13,56 | 14,46 | 13,11 | 14,46 | 6,76% | - |
| 24.07.2026 | 13,66 | 14,16 | 13,32 | 13,54 | -1,22% | - |
| 23.07.2026 | 14,31 | 14,37 | 13,23 | 13,71 | -7,29% | - |
| 22.07.2026 | 14,21 | 14,94 | 13,72 | 14,79 | 2,42% | - |
| 21.07.2026 | 14,31 | 15,12 | 14,11 | 14,44 | 0,66% | - |
| 20.07.2026 | 14,21 | 14,56 | 13,63 | 14,34 | -0,03% | - |
| 17.07.2026 | 14,18 | 15,22 | 13,96 | 14,35 | -2,53% | - |
| 16.07.2026 | 15,21 | 15,72 | 14,40 | 14,72 | -3,22% | - |
| 15.07.2026 | 14,31 | 15,50 | 13,76 | 15,21 | 5,10% | - |
| 14.07.2026 | 14,51 | 14,91 | 14,12 | 14,47 | -0,10% | - |
| 13.07.2026 | 14,91 | 15,36 | 14,48 | 14,49 | -5,03% | - |
| 10.07.2026 | 15,14 | 15,67 | 14,90 | 15,26 | 1,63% | - |
| 09.07.2026 | 14,48 | 15,07 | 13,96 | 15,01 | 4,40% | - |
| 08.07.2026 | 15,32 | 15,76 | 14,37 | 14,38 | -7,60% | - |
| 07.07.2026 | 15,18 | 15,70 | 15,05 | 15,56 | 1,22% | - |
| 06.07.2026 | 15,66 | 16,05 | 14,04 | 15,37 | -1,82% | - |
| 03.07.2026 | 15,66 | 15,67 | 15,55 | 15,66 | 2,29% | - |
| 02.07.2026 | 14,94 | 15,61 | 14,43 | 15,31 | 4,22% | - |
| 01.07.2026 | 13,22 | 15,27 | 13,18 | 14,69 | 11,10% | - |
| 30.06.2026 | 12,55 | 13,43 | 12,33 | 13,22 | 7,35% | - |
| 29.06.2026 | 13,11 | 13,24 | 11,93 | 12,32 | 12,83% | - |
| 26.06.2026 | 11,39 | 11,39 | 10,92 | 10,92 | 0,23% | - |