20,965€
2,54%
Echtzeit-Aktienkurs ODDITY Tech Ltd
Bid:
Ask:
Aktienkurse zur ODDITY Tech Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 20,53 | 21,02 | 20,42 | 20,79 | 1,66% | 150,00 |
| 19.10.2026 | 19,96 | 20,48 | 19,62 | 20,45 | 2,85% | - |
| 16.10.2026 | 20,53 | 20,99 | 19,77 | 19,88 | -5,03% | - |
| 15.10.2026 | 19,29 | 20,93 | 19,15 | 20,93 | 9,57% | - |
| 14.10.2026 | 19,77 | 20,20 | 19,10 | 19,10 | -4,19% | - |
| 13.10.2026 | 19,37 | 20,19 | 19,00 | 19,94 | 2,61% | - |
| 12.10.2026 | 18,91 | 19,60 | 18,43 | 19,43 | 2,93% | - |
| 09.10.2026 | 17,42 | 19,27 | 17,30 | 18,88 | 7,90% | - |
| 08.10.2026 | 17,06 | 17,50 | 16,58 | 17,50 | 1,14% | - |
| 07.10.2026 | 17,12 | 17,46 | 16,99 | 17,30 | 2,14% | - |
| 06.10.2026 | 17,49 | 17,60 | 16,93 | 16,94 | -2,98% | - |
| 05.10.2026 | 16,87 | 18,47 | 16,75 | 17,46 | 3,98% | 56,00 |
| 02.10.2026 | 16,87 | 17,14 | 16,55 | 16,79 | 0,90% | - |
| 01.10.2026 | 16,55 | 16,78 | 15,77 | 16,64 | 1,91% | - |
| 30.09.2026 | 15,84 | 16,43 | 15,68 | 16,33 | 2,77% | - |
| 29.09.2026 | 15,36 | 16,01 | 15,12 | 15,89 | 3,33% | - |
| 28.09.2026 | 16,32 | 16,42 | 15,30 | 15,37 | -6,22% | - |
| 25.09.2026 | 15,91 | 16,50 | 15,72 | 16,39 | 2,23% | - |
| 24.09.2026 | 15,58 | 16,10 | 15,43 | 16,04 | 2,17% | - |
| 23.09.2026 | 16,46 | 16,58 | 15,41 | 15,70 | -5,12% | - |
| 22.09.2026 | 15,95 | 16,59 | 15,90 | 16,54 | 3,08% | - |
| 21.09.2026 | 15,84 | 17,05 | 15,72 | 16,05 | 2,62% | - |
| 18.09.2026 | 16,82 | 17,15 | 15,56 | 15,64 | -6,28% | - |
| 17.09.2026 | 15,92 | 17,02 | 15,65 | 16,69 | 4,48% | 1.559,00 |
| 16.09.2026 | 15,62 | 16,35 | 15,53 | 15,97 | 2,00% | - |
| 15.09.2026 | 16,07 | 16,53 | 15,63 | 15,66 | -4,69% | - |
| 14.09.2026 | 15,82 | 16,57 | 15,41 | 16,43 | 1,15% | - |
| 11.09.2026 | 13,93 | 17,03 | 13,67 | 16,24 | 15,40% | - |
| 10.09.2026 | 14,33 | 14,81 | 13,36 | 14,07 | -2,78% | - |
| 09.09.2026 | 11,21 | 15,76 | 10,93 | 14,48 | 26,17% | - |
| 08.09.2026 | 11,73 | 11,97 | 11,36 | 11,47 | -3,17% | 55,00 |
| 07.09.2026 | 11,80 | 11,85 | 11,71 | 11,85 | 0,38% | - |
| 04.09.2026 | 12,15 | 12,34 | 11,42 | 11,80 | -2,78% | - |
| 03.09.2026 | 12,51 | 12,98 | 12,11 | 12,14 | -2,76% | - |
| 02.09.2026 | 12,21 | 12,70 | 12,14 | 12,49 | 1,38% | 312,00 |
| 01.09.2026 | 12,42 | 13,06 | 12,30 | 12,32 | -0,59% | - |
| 31.08.2026 | 12,35 | 12,66 | 12,17 | 12,39 | -1,06% | - |
| 28.08.2026 | 12,88 | 13,15 | 12,49 | 12,52 | -2,17% | - |
| 27.08.2026 | 12,49 | 12,80 | 12,23 | 12,80 | 0,47% | - |
| 26.08.2026 | 12,17 | 12,94 | 11,94 | 12,74 | 4,94% | - |
| 25.08.2026 | 11,69 | 12,45 | 11,65 | 12,14 | 4,23% | - |
| 24.08.2026 | 11,24 | 11,69 | 11,13 | 11,65 | 2,24% | - |
| 21.08.2026 | 10,70 | 11,49 | 10,45 | 11,39 | 5,44% | - |
| 20.08.2026 | 11,15 | 11,24 | 10,47 | 10,80 | -2,88% | - |
| 19.08.2026 | 10,61 | 11,28 | 10,45 | 11,12 | 4,53% | - |
| 18.08.2026 | 10,40 | 10,89 | 10,33 | 10,64 | 1,38% | - |
| 17.08.2026 | 11,32 | 11,67 | 10,19 | 10,50 | -8,76% | - |
| 14.08.2026 | 11,57 | 11,79 | 11,31 | 11,50 | 0,33% | - |
| 13.08.2026 | 11,20 | 11,75 | 11,18 | 11,47 | 2,02% | - |
| 12.08.2026 | 10,82 | 11,35 | 10,63 | 11,24 | 4,49% | - |
| 11.08.2026 | 10,99 | 11,10 | 10,53 | 10,76 | -2,14% | - |
| 10.08.2026 | 12,22 | 12,57 | 10,96 | 10,99 | -10,18% | - |
| 07.08.2026 | 11,75 | 12,34 | 11,59 | 12,24 | 3,58% | - |
| 06.08.2026 | 13,21 | 13,54 | 11,77 | 11,81 | -10,38% | - |
| 05.08.2026 | 13,29 | 13,60 | 13,00 | 13,18 | -0,04% | - |
| 04.08.2026 | 13,28 | 13,62 | 12,94 | 13,19 | -0,58% | - |
| 03.08.2026 | 12,36 | 13,50 | 12,23 | 13,26 | 8,11% | - |
| 31.07.2026 | 12,67 | 12,79 | 12,15 | 12,27 | -4,61% | - |
| 30.07.2026 | 13,08 | 13,35 | 12,44 | 12,86 | -2,87% | - |
| 29.07.2026 | 14,89 | 14,95 | 13,20 | 13,24 | -11,50% | - |
| 28.07.2026 | 14,45 | 15,24 | 14,10 | 14,96 | 3,85% | - |
| 27.07.2026 | 13,56 | 14,56 | 13,32 | 14,41 | 7,54% | - |
| 24.07.2026 | 13,66 | 14,14 | 13,32 | 13,40 | -1,25% | - |
| 23.07.2026 | 14,31 | 14,34 | 13,21 | 13,57 | -6,27% | - |
| 22.07.2026 | 14,21 | 14,92 | 13,84 | 14,47 | 1,31% | - |
| 21.07.2026 | 14,31 | 14,68 | 14,08 | 14,29 | 1,17% | - |
| 20.07.2026 | 14,19 | 14,54 | 13,90 | 14,12 | -0,18% | - |
| 17.07.2026 | 14,18 | 14,68 | 13,96 | 14,15 | -3,05% | - |
| 16.07.2026 | 15,21 | 15,46 | 14,49 | 14,59 | -4,14% | - |
| 15.07.2026 | 14,31 | 15,47 | 14,12 | 15,22 | 6,19% | - |
| 14.07.2026 | 14,51 | 14,71 | 14,09 | 14,33 | -1,14% | - |
| 13.07.2026 | 14,91 | 15,33 | 14,31 | 14,50 | -4,43% | - |
| 10.07.2026 | 15,14 | 15,65 | 15,14 | 15,17 | -0,02% | - |
| 09.07.2026 | 14,48 | 15,29 | 14,15 | 15,17 | 5,60% | - |
| 08.07.2026 | 15,32 | 15,46 | 14,33 | 14,37 | -6,31% | - |
| 07.07.2026 | 15,18 | 15,75 | 15,15 | 15,34 | 0,82% | - |
| 06.07.2026 | 15,66 | 16,03 | 14,02 | 15,21 | -1,59% | 427,00 |
| 02.07.2026 | 14,94 | 15,58 | 14,71 | 15,46 | 7,46% | - |
| 01.07.2026 | 13,22 | 15,24 | 13,18 | 14,38 | 8,86% | - |
| 30.06.2026 | 12,55 | 13,40 | 12,35 | 13,21 | 5,81% | - |
| 29.06.2026 | 13,11 | 13,11 | 11,93 | 12,49 | -4,20% | - |
| 26.06.2026 | 11,52 | 13,04 | 11,28 | 13,04 | 15,15% | 89,00 |
| 25.06.2026 | 11,32 | 11,80 | 11,17 | 11,32 | -1,39% | - |
| 24.06.2026 | 11,15 | 11,59 | 11,13 | 11,48 | 3,19% | - |
| 23.06.2026 | 10,74 | 11,74 | 10,53 | 11,13 | 2,25% | 20,00 |
| 22.06.2026 | 11,36 | 11,42 | 10,79 | 10,88 | -4,56% | - |
| 19.06.2026 | 11,39 | 11,40 | 11,38 | 11,40 | 1,06% | - |
| 18.06.2026 | 9,57 | 11,38 | 9,44 | 11,28 | 17,33% | - |
| 17.06.2026 | 9,83 | 10,17 | 9,61 | 9,61 | -2,86% | - |
| 16.06.2026 | 9,98 | 10,33 | 9,68 | 9,90 | -0,44% | - |
| 15.06.2026 | 10,21 | 10,41 | 9,93 | 9,94 | -2,49% | - |
| 12.06.2026 | 9,48 | 10,25 | 9,30 | 10,20 | 9,40% | - |
| 11.06.2026 | 9,52 | 9,76 | 9,09 | 9,32 | -4,49% | 203,00 |
| 10.06.2026 | 9,44 | 9,84 | 9,18 | 9,76 | 2,91% | - |
| 09.06.2026 | 8,62 | 9,52 | 8,47 | 9,48 | 9,64% | - |
| 08.06.2026 | 8,49 | 8,95 | 8,23 | 8,65 | 1,19% | 117,00 |
| 05.06.2026 | 8,66 | 8,82 | 8,39 | 8,55 | -0,13% | - |
| 04.06.2026 | 8,83 | 9,35 | 8,56 | 8,56 | -3,31% | - |
| 03.06.2026 | 8,40 | 9,12 | 7,85 | 8,85 | 4,08% | 5,00 |
| 02.06.2026 | 12,50 | 12,70 | 8,09 | 8,50 | -30,55% | - |