20,900€
Echtzeit-Aktienkurs OVB HOLDING AG
Bid:
Ask:
Aktienkurse zur OVB HOLDING AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 21,30 | 21,30 | 21,20 | 21,30 | 0,95% | - |
| 04.05.2026 | 21,30 | 21,30 | 20,90 | 21,10 | 0,00% | 1.800,00 |
| 30.04.2026 | 21,30 | 21,30 | 21,00 | 21,10 | -0,94% | - |
| 29.04.2026 | 21,30 | 21,30 | 21,00 | 21,30 | 0,00% | 14,00 |
| 28.04.2026 | 21,30 | 21,30 | 21,00 | 21,30 | 0,00% | - |
| 27.04.2026 | 21,50 | 21,50 | 21,00 | 21,30 | -0,93% | - |
| 24.04.2026 | 21,30 | 21,50 | 21,30 | 21,50 | 0,94% | - |
| 23.04.2026 | 21,50 | 21,50 | 21,00 | 21,30 | -0,93% | - |
| 22.04.2026 | 21,50 | 21,50 | 21,30 | 21,50 | 0,47% | - |
| 21.04.2026 | 21,50 | 21,50 | 21,40 | 21,40 | -0,47% | 15,00 |
| 20.04.2026 | 21,50 | 21,70 | 21,40 | 21,50 | -0,92% | - |
| 17.04.2026 | 21,50 | 21,70 | 21,40 | 21,70 | 0,93% | - |
| 16.04.2026 | 21,50 | 21,50 | 21,40 | 21,50 | 0,00% | - |
| 15.04.2026 | 21,50 | 21,50 | 21,40 | 21,50 | 0,00% | 25,00 |
| 14.04.2026 | 21,50 | 21,50 | 21,30 | 21,50 | 0,00% | 12,00 |
| 13.04.2026 | 21,40 | 21,50 | 21,20 | 21,50 | 0,00% | - |
| 10.04.2026 | 21,50 | 21,50 | 21,30 | 21,50 | 0,00% | - |
| 09.04.2026 | 21,50 | 21,50 | 21,30 | 21,50 | 0,00% | - |
| 08.04.2026 | 21,90 | 21,90 | 21,20 | 21,50 | -0,92% | - |
| 07.04.2026 | 21,70 | 21,70 | 21,30 | 21,70 | 0,00% | 14,00 |
| 02.04.2026 | 21,70 | 21,90 | 20,40 | 21,70 | -0,91% | - |
| 01.04.2026 | 22,10 | 22,10 | 21,70 | 21,90 | 0,00% | - |
| 31.03.2026 | 21,60 | 22,10 | 21,60 | 21,90 | -0,90% | - |
| 30.03.2026 | 22,10 | 22,10 | 21,60 | 22,10 | 0,00% | 14,00 |
| 27.03.2026 | 22,10 | 22,10 | 21,90 | 22,10 | 0,00% | - |
| 26.03.2026 | 22,10 | 22,30 | 21,80 | 22,10 | 0,00% | - |
| 25.03.2026 | 22,10 | 22,30 | 21,80 | 22,10 | 0,00% | - |
| 24.03.2026 | 22,70 | 22,70 | 21,90 | 22,10 | -2,64% | - |
| 23.03.2026 | 21,70 | 22,70 | 19,00 | 22,70 | 4,13% | 101,00 |
| 20.03.2026 | 22,50 | 22,50 | 21,60 | 21,80 | -3,11% | 18,00 |
| 19.03.2026 | 22,70 | 22,70 | 22,10 | 22,50 | 0,00% | - |
| 18.03.2026 | 22,70 | 22,70 | 22,50 | 22,50 | -0,88% | - |
| 17.03.2026 | 22,70 | 22,80 | 22,30 | 22,70 | 0,00% | - |
| 16.03.2026 | 22,50 | 22,70 | 22,30 | 22,70 | 0,89% | 14,00 |
| 13.03.2026 | 21,80 | 22,70 | 21,80 | 22,50 | 0,90% | - |
| 12.03.2026 | 22,10 | 22,30 | 22,00 | 22,30 | 0,90% | - |
| 11.03.2026 | 22,30 | 22,30 | 21,80 | 22,10 | -0,90% | - |
| 10.03.2026 | 21,90 | 22,30 | 21,90 | 22,30 | 0,90% | - |
| 09.03.2026 | 20,90 | 22,30 | 20,20 | 22,10 | 3,76% | 575,00 |
| 06.03.2026 | 21,80 | 21,80 | 21,00 | 21,30 | 0,00% | 15,00 |
| 05.03.2026 | 21,10 | 21,30 | 21,10 | 21,30 | 4,67% | 68,00 |
| 04.03.2026 | 21,30 | 21,30 | 20,30 | 20,35 | -4,46% | 1.380,00 |
| 03.03.2026 | 20,70 | 21,50 | 19,20 | 21,30 | 7,04% | 9.426,00 |
| 02.03.2026 | 21,40 | 21,50 | 19,90 | 19,90 | -7,44% | 86,00 |
| 27.02.2026 | 21,30 | 21,50 | 21,30 | 21,50 | 0,94% | - |
| 26.02.2026 | 21,70 | 21,70 | 20,30 | 21,30 | -1,84% | - |
| 25.02.2026 | 21,70 | 21,80 | 21,60 | 21,70 | 0,00% | 2.142,00 |
| 24.02.2026 | 21,70 | 21,70 | 21,40 | 21,70 | 0,00% | - |
| 23.02.2026 | 21,70 | 21,70 | 21,50 | 21,70 | 0,00% | 456,00 |
| 20.02.2026 | 21,70 | 21,70 | 21,50 | 21,70 | 0,00% | - |
| 19.02.2026 | 21,70 | 21,70 | 21,60 | 21,70 | 0,00% | - |
| 18.02.2026 | 21,70 | 21,70 | 21,50 | 21,70 | 0,00% | 650,00 |
| 17.02.2026 | 21,70 | 21,70 | 20,90 | 21,70 | 0,00% | - |
| 16.02.2026 | 21,70 | 21,70 | 21,40 | 21,70 | 0,00% | 14,00 |
| 13.02.2026 | 21,70 | 21,70 | 21,60 | 21,70 | 0,00% | - |
| 12.02.2026 | 21,70 | 21,70 | 21,60 | 21,70 | 0,00% | - |
| 11.02.2026 | 21,70 | 21,70 | 21,50 | 21,70 | 0,00% | - |
| 10.02.2026 | 21,90 | 21,90 | 21,60 | 21,70 | -0,91% | - |
| 09.02.2026 | 21,90 | 21,90 | 21,80 | 21,90 | 0,00% | - |
| 06.02.2026 | 21,70 | 21,90 | 21,70 | 21,90 | 1,86% | 14,00 |
| 05.02.2026 | 21,70 | 21,80 | 21,50 | 21,50 | -0,92% | - |
| 04.02.2026 | 21,90 | 21,90 | 21,50 | 21,70 | -0,91% | 12,00 |
| 03.02.2026 | 21,70 | 21,90 | 21,70 | 21,90 | 0,92% | 32,00 |
| 02.02.2026 | 21,40 | 21,70 | 21,30 | 21,70 | 1,88% | 79,00 |
| 30.01.2026 | 22,00 | 22,00 | 21,30 | 21,30 | -0,93% | 540,00 |
| 29.01.2026 | 21,50 | 21,70 | 21,50 | 21,50 | 0,00% | 14,00 |
| 28.01.2026 | 21,50 | 21,70 | 21,40 | 21,50 | 0,00% | 1.450,00 |
| 27.01.2026 | 21,70 | 21,70 | 21,40 | 21,50 | -0,92% | - |
| 26.01.2026 | 21,70 | 21,80 | 21,40 | 21,70 | 0,00% | - |
| 23.01.2026 | 21,70 | 21,80 | 21,60 | 21,70 | 0,00% | - |
| 22.01.2026 | 21,30 | 21,90 | 21,30 | 21,70 | 0,93% | 4.162,00 |
| 21.01.2026 | 21,30 | 21,50 | 21,30 | 21,50 | 0,94% | 15,00 |
| 20.01.2026 | 21,50 | 21,60 | 21,00 | 21,30 | -0,93% | - |
| 19.01.2026 | 21,90 | 21,90 | 21,20 | 21,50 | -1,83% | - |
| 16.01.2026 | 21,50 | 21,90 | 21,40 | 21,90 | 2,82% | 250,00 |
| 15.01.2026 | 21,30 | 21,50 | 20,90 | 21,30 | 0,00% | 250,00 |
| 14.01.2026 | 21,10 | 21,30 | 20,80 | 21,30 | 0,95% | 1.215,00 |
| 13.01.2026 | 19,75 | 21,20 | 19,45 | 21,10 | 6,84% | 530,00 |
| 12.01.2026 | 19,75 | 19,80 | 19,70 | 19,75 | 0,00% | - |
| 09.01.2026 | 19,95 | 19,95 | 19,70 | 19,75 | -1,00% | 700,00 |
| 08.01.2026 | 19,90 | 19,95 | 19,80 | 19,95 | 0,25% | 550,00 |
| 07.01.2026 | 19,75 | 19,95 | 19,75 | 19,90 | 0,76% | 28,00 |
| 06.01.2026 | 19,75 | 19,80 | 19,70 | 19,75 | 0,00% | 60,00 |
| 05.01.2026 | 19,95 | 19,95 | 19,75 | 19,75 | -1,00% | 520,00 |
| 02.01.2026 | 19,55 | 20,15 | 19,55 | 19,95 | -0,99% | 711,00 |
| 30.12.2025 | 19,70 | 20,15 | 19,70 | 20,15 | 2,03% | - |
| 29.12.2025 | 19,40 | 19,80 | 19,30 | 19,75 | 2,33% | - |
| 23.12.2025 | 19,50 | 19,50 | 19,15 | 19,30 | -1,03% | - |
| 22.12.2025 | 19,20 | 19,50 | 19,20 | 19,50 | 1,56% | 173,00 |
| 19.12.2025 | 19,20 | 19,35 | 19,20 | 19,20 | -0,26% | - |
| 18.12.2025 | 19,00 | 19,30 | 18,95 | 19,25 | 1,05% | - |
| 17.12.2025 | 19,50 | 19,50 | 18,80 | 19,05 | -2,31% | - |
| 16.12.2025 | 19,30 | 19,50 | 19,25 | 19,50 | 1,04% | - |
| 15.12.2025 | 19,20 | 19,40 | 19,00 | 19,30 | 0,52% | 46,00 |
| 12.12.2025 | 19,30 | 19,30 | 19,05 | 19,20 | -0,52% | 14,00 |
| 11.12.2025 | 19,20 | 19,30 | 19,00 | 19,30 | 0,00% | 783,00 |
| 10.12.2025 | 19,50 | 19,55 | 19,05 | 19,30 | -1,03% | 240,00 |
| 09.12.2025 | 19,40 | 19,55 | 19,25 | 19,50 | 1,04% | - |
| 08.12.2025 | 19,50 | 19,50 | 19,25 | 19,30 | -1,03% | 28,00 |
| 05.12.2025 | 19,50 | 19,55 | 19,35 | 19,50 | -0,26% | 460,00 |