15,430€
-1,97%
Echtzeit-Aktienkurs Orient Overseas International Ltd.
Bid:
Ask:
Aktienkurse zur Orient Overseas International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 15,68 | 15,71 | 15,41 | 15,47 | -1,72% | - |
| 31.07.2025 | 15,71 | 15,87 | 15,63 | 15,74 | -1,16% | - |
| 30.07.2025 | 15,84 | 15,96 | 15,79 | 15,93 | 43,34% | - |
| 19.09.2024 | 11,11 | 11,11 | 11,11 | 11,11 | 0,36% | - |
| 17.09.2024 | 11,07 | 11,07 | 11,07 | 11,07 | 0,64% | - |
| 16.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 2,04% | - |
| 13.09.2024 | 10,78 | 10,78 | 10,78 | 10,78 | 0,56% | - |
| 12.09.2024 | 10,72 | 10,72 | 10,72 | 10,72 | 1,04% | - |
| 11.09.2024 | 10,61 | 10,61 | 10,61 | 10,61 | -2,03% | - |
| 10.09.2024 | 10,83 | 10,83 | 10,83 | 10,83 | 1,12% | - |
| 09.09.2024 | 10,71 | 10,71 | 10,71 | 10,71 | -15,07% | - |
| 16.08.2024 | 12,61 | 12,61 | 12,61 | 12,61 | 1,53% | - |
| 15.08.2024 | 12,42 | 12,42 | 12,42 | 12,42 | 2,56% | - |
| 14.08.2024 | 12,11 | 12,11 | 12,11 | 12,11 | -0,57% | - |
| 13.08.2024 | 12,18 | 12,18 | 12,18 | 12,18 | 0,58% | - |
| 12.08.2024 | 12,11 | 12,11 | 12,11 | 12,11 | 2,19% | - |
| 09.08.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 1,80% | - |
| 08.08.2024 | 11,64 | 11,64 | 11,64 | 11,64 | -3,56% | - |
| 07.08.2024 | 12,07 | 12,07 | 12,07 | 12,07 | 0,25% | - |
| 06.08.2024 | 12,04 | 12,04 | 12,04 | 12,04 | -0,17% | - |
| 05.08.2024 | 12,06 | 12,06 | 12,06 | 12,06 | -6,07% | - |
| 02.08.2024 | 12,84 | 12,84 | 12,84 | 12,84 | -2,58% | - |
| 01.08.2024 | 13,18 | 13,18 | 13,18 | 13,18 | 5,10% | - |
| 30.07.2024 | 12,54 | 12,54 | 12,54 | 12,54 | 0,56% | - |
| 29.07.2024 | 12,47 | 12,47 | 12,47 | 12,47 | 1,80% | - |
| 26.07.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 0,49% | - |
| 25.07.2024 | 12,19 | 12,19 | 12,19 | 12,19 | -0,97% | - |
| 24.07.2024 | 12,31 | 12,31 | 12,31 | 12,31 | -2,22% | - |
| 23.07.2024 | 12,59 | 12,59 | 12,59 | 12,59 | 0,40% | - |
| 22.07.2024 | 12,54 | 12,54 | 12,54 | 12,54 | -1,10% | - |
| 18.07.2024 | 12,68 | 12,68 | 12,68 | 12,68 | 0,88% | - |
| 17.07.2024 | 12,57 | 12,57 | 12,57 | 12,57 | -0,79% | - |
| 16.07.2024 | 12,67 | 12,67 | 12,67 | 12,67 | -4,59% | - |
| 15.07.2024 | 13,28 | 13,28 | 13,28 | 13,28 | -0,67% | - |
| 12.07.2024 | 13,37 | 13,37 | 13,37 | 13,37 | -1,55% | - |
| 11.07.2024 | 13,58 | 13,58 | 13,58 | 13,58 | -1,59% | - |
| 10.07.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 09.07.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 08.07.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -8,44% | - |
| 03.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,60% | - |
| 02.07.2024 | 15,65 | 15,65 | 15,65 | 15,65 | 4,26% | - |
| 28.06.2024 | 15,01 | 15,01 | 15,01 | 15,01 | -1,18% | - |
| 25.06.2024 | 15,19 | 15,19 | 15,19 | 15,19 | 0,07% | - |
| 24.06.2024 | 15,18 | 15,18 | 15,18 | 15,18 | -1,75% | - |
| 21.06.2024 | 15,45 | 15,45 | 15,45 | 15,45 | -3,38% | - |
| 20.06.2024 | 15,99 | 15,99 | 15,99 | 15,99 | 9,00% | - |
| 17.06.2024 | 14,67 | 14,67 | 14,67 | 14,67 | -0,88% | - |
| 14.06.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,93% | - |
| 13.06.2024 | 14,52 | 14,52 | 14,52 | 14,52 | -9,87% | - |
| 07.06.2024 | 16,11 | 16,11 | 16,11 | 16,11 | -0,98% | - |
| 06.06.2024 | 16,27 | 16,27 | 16,27 | 16,27 | 2,13% | - |
| 05.06.2024 | 15,93 | 15,93 | 15,93 | 15,93 | -1,48% | - |
| 04.06.2024 | 16,17 | 16,17 | 16,17 | 16,17 | -0,43% | - |
| 03.06.2024 | 16,24 | 16,24 | 16,24 | 16,24 | 4,71% | - |
| 31.05.2024 | 15,51 | 15,51 | 15,51 | 15,51 | -2,39% | - |
| 30.05.2024 | 15,89 | 15,89 | 15,89 | 15,89 | -5,19% | - |
| 29.05.2024 | 16,76 | 16,76 | 16,76 | 16,76 | 0,54% | - |
| 28.05.2024 | 16,67 | 16,67 | 16,67 | 16,67 | 4,19% | - |
| 27.05.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 2,96% | - |
| 24.05.2024 | 15,54 | 15,54 | 15,54 | 15,54 | 1,04% | - |
| 23.05.2024 | 15,38 | 15,38 | 15,38 | 15,38 | 0,20% | - |
| 22.05.2024 | 15,35 | 15,35 | 15,35 | 15,35 | -1,16% | - |
| 21.05.2024 | 15,53 | 15,53 | 15,53 | 15,53 | -1,40% | - |
| 17.05.2024 | 15,75 | 15,75 | 15,75 | 15,75 | -2,60% | - |
| 15.05.2024 | 16,17 | 16,17 | 16,17 | 16,17 | -0,74% | - |
| 14.05.2024 | 16,29 | 16,29 | 16,29 | 16,29 | 1,24% | - |
| 13.05.2024 | 16,09 | 16,09 | 16,09 | 16,09 | 5,86% | - |
| 10.05.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 6,82% | - |
| 08.05.2024 | 14,23 | 14,23 | 14,23 | 14,23 | 0,71% | - |
| 07.05.2024 | 14,13 | 14,13 | 14,13 | 14,13 | 3,67% | - |
| 06.05.2024 | 13,63 | 13,63 | 13,63 | 13,63 | 1,04% | - |
| 03.05.2024 | 13,49 | 13,49 | 13,49 | 13,49 | 1,12% | - |
| 02.05.2024 | 13,34 | 13,34 | 13,34 | 13,34 | -1,26% | - |
| 30.04.2024 | 13,51 | 13,51 | 13,51 | 13,51 | 5,46% | - |
| 29.04.2024 | 12,81 | 12,81 | 12,81 | 12,81 | 1,75% | - |
| 26.04.2024 | 12,59 | 12,59 | 12,59 | 12,59 | 1,29% | - |
| 25.04.2024 | 12,43 | 12,43 | 12,43 | 12,43 | 2,05% | - |
| 23.04.2024 | 12,18 | 12,18 | 12,18 | 12,18 | -1,69% | - |
| 22.04.2024 | 12,39 | 12,39 | 12,39 | 12,39 | 2,40% | - |
| 19.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 4,58% | - |
| 18.04.2024 | 11,57 | 11,57 | 11,57 | 11,57 | 3,95% | - |
| 17.04.2024 | 11,13 | 11,13 | 11,13 | 11,13 | -1,50% | - |
| 16.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
| 15.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,68% | - |
| 11.04.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 0,26% | - |
| 10.04.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 2,44% | - |
| 09.04.2024 | 11,47 | 11,47 | 11,47 | 11,47 | -1,04% | - |
| 08.04.2024 | 11,59 | 11,59 | 11,59 | 11,59 | 3,57% | - |
| 05.04.2024 | 11,19 | 11,19 | 11,19 | 11,19 | -2,70% | - |
| 04.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,69% | - |
| 03.04.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 0,00% | - |
| 02.04.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 5,66% | - |
| 28.03.2024 | 10,96 | 10,96 | 10,96 | 10,96 | -2,06% | - |
| 27.03.2024 | 11,19 | 11,19 | 11,19 | 11,19 | -0,09% | - |
| 25.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -3,86% | - |
| 22.03.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -15,33% | - |
| 21.03.2024 | 13,76 | 13,76 | 13,76 | 13,76 | 2,30% | - |
| 19.03.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -5,21% | - |
| 18.03.2024 | 14,19 | 14,19 | 14,19 | 14,19 | 0,42% | - |
| 15.03.2024 | 14,13 | 14,13 | 14,13 | 14,13 | -2,21% | - |