15,138€
-16,11%
Echtzeit-Aktienkurs ODDITY Tech Ltd
Bid:
Ask:
Aktienkurse zur ODDITY Tech Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,75 | 16,75 | 15,39 | 15,39 | -14,71% | 375,00 |
| 11.11.2026 | 17,38 | 18,37 | 17,38 | 18,05 | 1,13% | 235,00 |
| 10.11.2026 | 19,41 | 19,48 | 16,95 | 17,84 | -0,93% | - |
| 09.11.2026 | 18,01 | 18,01 | 18,01 | 18,01 | 1,01% | 250,00 |
| 06.11.2026 | 17,83 | 17,83 | 17,83 | 17,83 | -4,04% | 167,00 |
| 05.11.2026 | 18,58 | 18,58 | 18,58 | 18,58 | -3,43% | 915,00 |
| 04.11.2026 | 17,95 | 19,24 | 17,95 | 19,24 | 6,45% | 76,00 |
| 03.11.2026 | 18,83 | 19,16 | 17,65 | 18,08 | -4,71% | - |
| 02.11.2026 | 19,32 | 19,70 | 18,57 | 18,97 | -0,54% | - |
| 30.10.2026 | 19,18 | 19,18 | 19,07 | 19,07 | 1,30% | 80,00 |
| 29.10.2026 | 18,82 | 18,83 | 18,82 | 18,83 | 2,37% | 253,00 |
| 28.10.2026 | 18,39 | 18,39 | 18,39 | 18,39 | -6,30% | 100,00 |
| 27.10.2026 | 19,97 | 20,32 | 19,25 | 19,63 | -0,67% | - |
| 26.10.2026 | 19,76 | 19,76 | 19,76 | 19,76 | -3,14% | 50,00 |
| 23.10.2026 | 20,67 | 20,67 | 20,40 | 20,40 | 1,90% | 400,00 |
| 22.10.2026 | 20,02 | 20,02 | 20,02 | 20,02 | -1,72% | 5,00 |
| 21.10.2026 | 20,37 | 20,37 | 20,37 | 20,37 | -1,69% | 50,00 |
| 20.10.2026 | 20,72 | 20,72 | 20,72 | 20,72 | 2,88% | 220,00 |
| 19.10.2026 | 19,78 | 20,14 | 19,78 | 20,14 | -2,80% | 200,00 |
| 16.10.2026 | 20,72 | 20,72 | 20,72 | 20,72 | 0,24% | 106,00 |
| 15.10.2026 | 20,67 | 20,67 | 20,67 | 20,67 | 5,73% | 450,00 |
| 14.10.2026 | 19,55 | 19,55 | 19,55 | 19,55 | -2,18% | 100,00 |
| 13.10.2026 | 19,11 | 19,99 | 19,11 | 19,99 | 5,60% | 233,00 |
| 12.10.2026 | 18,61 | 18,93 | 18,60 | 18,93 | 3,02% | 651,00 |
| 09.10.2026 | 18,37 | 18,37 | 18,37 | 18,37 | 9,74% | 500,00 |
| 08.10.2026 | 16,74 | 16,74 | 16,74 | 16,74 | -2,50% | 530,00 |
| 07.10.2026 | 17,17 | 17,17 | 17,17 | 17,17 | -0,55% | 422,00 |
| 06.10.2026 | 17,26 | 17,27 | 17,26 | 17,27 | -1,09% | 63,00 |
| 05.10.2026 | 17,46 | 17,46 | 17,46 | 17,46 | 2,60% | 50,00 |
| 02.10.2026 | 16,86 | 17,06 | 16,69 | 17,01 | 4,28% | - |
| 01.10.2026 | 16,32 | 16,32 | 16,32 | 16,32 | 2,77% | 20,00 |
| 30.09.2026 | 15,88 | 15,88 | 15,88 | 15,88 | 1,80% | 12,00 |
| 29.09.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,74% | 70,00 |
| 28.09.2026 | 16,33 | 16,46 | 15,29 | 15,48 | -3,52% | - |
| 25.09.2026 | 16,17 | 16,17 | 16,05 | 16,05 | 2,52% | 533,00 |
| 24.09.2026 | 15,67 | 15,67 | 15,65 | 15,65 | -0,40% | 145,00 |
| 23.09.2026 | 16,44 | 16,49 | 15,40 | 15,71 | -5,13% | - |
| 22.09.2026 | 15,94 | 16,58 | 15,89 | 16,56 | 3,94% | - |
| 21.09.2026 | 15,94 | 15,94 | 15,94 | 15,94 | -2,66% | 463,00 |
| 18.09.2026 | 16,80 | 16,80 | 16,11 | 16,37 | -2,85% | 883,00 |
| 17.09.2026 | 15,71 | 16,85 | 15,71 | 16,85 | 6,56% | 405,00 |
| 16.09.2026 | 15,66 | 16,33 | 15,49 | 15,81 | -4,37% | - |
| 15.09.2026 | 16,54 | 16,54 | 16,54 | 16,54 | 1,04% | 3,00 |
| 14.09.2026 | 15,81 | 16,55 | 15,43 | 16,37 | 0,34% | - |
| 11.09.2026 | 13,74 | 16,31 | 13,74 | 16,31 | 13,46% | 471,00 |
| 10.09.2026 | 14,09 | 14,38 | 14,09 | 14,38 | 5,23% | 523,00 |
| 09.09.2026 | 14,84 | 14,92 | 12,67 | 13,66 | 17,96% | 5.854,00 |
| 08.09.2026 | 11,72 | 11,96 | 11,35 | 11,58 | 0,39% | - |
| 04.09.2026 | 12,14 | 12,33 | 11,41 | 11,54 | -9,17% | - |
| 03.09.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 5,26% | 31,00 |
| 02.09.2026 | 12,07 | 12,07 | 12,07 | 12,07 | -2,31% | 214,00 |
| 01.09.2026 | 12,43 | 13,04 | 12,29 | 12,35 | 1,52% | - |
| 31.08.2026 | 12,17 | 12,17 | 12,17 | 12,17 | -2,84% | 73,00 |
| 28.08.2026 | 12,52 | 12,52 | 12,52 | 12,52 | 0,16% | 300,00 |
| 27.08.2026 | 12,23 | 12,52 | 12,23 | 12,50 | -2,76% | 370,00 |
| 26.08.2026 | 12,86 | 12,86 | 12,86 | 12,86 | 8,16% | 39,00 |
| 25.08.2026 | 11,89 | 11,89 | 11,89 | 11,89 | 3,89% | 2,00 |
| 24.08.2026 | 11,44 | 11,44 | 11,44 | 11,44 | 2,97% | 150,00 |
| 21.08.2026 | 10,57 | 11,11 | 10,57 | 11,11 | 1,05% | 20,00 |
| 20.08.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -1,65% | 25,00 |
| 19.08.2026 | 10,87 | 11,18 | 10,80 | 11,18 | 6,58% | 2.568,00 |
| 18.08.2026 | 10,49 | 10,49 | 10,49 | 10,49 | 1,16% | 150,00 |
| 17.08.2026 | 11,14 | 11,14 | 10,37 | 10,37 | -9,47% | 283,00 |
| 14.08.2026 | 11,56 | 11,71 | 11,30 | 11,46 | -0,95% | - |
| 13.08.2026 | 11,57 | 11,57 | 11,57 | 11,57 | 8,49% | 150,00 |
| 12.08.2026 | 10,66 | 10,66 | 10,66 | 10,66 | -1,98% | 925,00 |
| 11.08.2026 | 10,95 | 10,95 | 10,88 | 10,88 | -3,63% | 69,00 |
| 10.08.2026 | 11,26 | 11,44 | 11,26 | 11,29 | -5,88% | 146,00 |
| 07.08.2026 | 11,99 | 11,99 | 11,99 | 11,99 | 2,35% | 13,00 |
| 06.08.2026 | 13,22 | 13,24 | 11,70 | 11,72 | -11,45% | - |
| 05.08.2026 | 13,28 | 13,48 | 13,00 | 13,23 | -0,53% | - |
| 04.08.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,59% | 1.300,00 |
| 03.08.2026 | 12,36 | 13,48 | 12,24 | 13,22 | 7,48% | - |
| 31.07.2026 | 12,66 | 12,76 | 12,14 | 12,30 | -5,13% | - |
| 30.07.2026 | 13,07 | 13,32 | 12,43 | 12,97 | -4,44% | - |
| 29.07.2026 | 13,57 | 13,57 | 13,57 | 13,57 | -8,97% | 231,00 |
| 28.07.2026 | 14,45 | 15,22 | 14,10 | 14,91 | 4,54% | - |
| 27.07.2026 | 13,76 | 14,26 | 13,41 | 14,26 | 3,90% | 638,00 |
| 24.07.2026 | 13,75 | 13,75 | 13,73 | 13,73 | 1,10% | 299,00 |
| 23.07.2026 | 14,30 | 14,33 | 13,21 | 13,58 | -6,70% | - |
| 22.07.2026 | 14,55 | 14,55 | 14,55 | 14,55 | 0,34% | 343,00 |
| 21.07.2026 | 14,09 | 14,50 | 14,09 | 14,50 | 1,43% | 843,00 |
| 20.07.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,88% | 130,00 |
| 17.07.2026 | 14,19 | 14,61 | 13,93 | 14,17 | -0,67% | - |
| 16.07.2026 | 15,02 | 15,02 | 14,27 | 14,27 | -1,76% | 2.069,00 |
| 15.07.2026 | 14,52 | 14,52 | 14,52 | 14,52 | 3,05% | 26,00 |
| 14.07.2026 | 14,09 | 14,09 | 14,09 | 14,09 | -4,08% | 480,00 |
| 13.07.2026 | 14,69 | 14,69 | 14,69 | 14,69 | -2,91% | 135,00 |
| 10.07.2026 | 15,23 | 15,23 | 15,13 | 15,13 | 1,78% | 434,00 |
| 09.07.2026 | 14,50 | 14,87 | 14,50 | 14,87 | 2,94% | 252,00 |
| 08.07.2026 | 14,44 | 14,44 | 14,44 | 14,44 | -7,14% | 6,00 |
| 07.07.2026 | 15,16 | 15,55 | 15,16 | 15,55 | 7,76% | 475,00 |
| 06.07.2026 | 15,43 | 15,87 | 14,43 | 14,43 | -8,09% | 525,00 |
| 03.07.2026 | 15,85 | 15,85 | 15,70 | 15,70 | 1,29% | 195,00 |
| 02.07.2026 | 15,33 | 15,50 | 15,33 | 15,50 | 5,73% | 592,00 |
| 01.07.2026 | 13,59 | 15,21 | 13,59 | 14,66 | 10,23% | 1.367,00 |
| 30.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 8,79% | 500,00 |
| 29.06.2026 | 12,88 | 12,88 | 11,97 | 12,23 | -2,90% | 845,00 |
| 26.06.2026 | 12,02 | 12,59 | 12,02 | 12,59 | 9,34% | 5.686,00 |
| 25.06.2026 | 11,52 | 11,52 | 11,52 | 11,52 | 1,19% | 335,00 |