2,430€
5,19%
Echtzeit-Aktienkurs OBIZ S.A. EO -,05
Bid:
Ask:
Aktienkurse zur OBIZ S.A. EO -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 2,44 | 2,46 | 2,43 | 2,45 | 0,41% | - |
| 20.05.2026 | 2,42 | 2,44 | 2,42 | 2,44 | 0,62% | - |
| 19.05.2026 | 2,43 | 2,44 | 2,43 | 2,43 | -0,61% | - |
| 18.05.2026 | 2,41 | 2,44 | 2,41 | 2,44 | 0,41% | - |
| 15.05.2026 | 2,42 | 2,47 | 2,42 | 2,43 | 5,65% | - |
| 14.05.2026 | 2,46 | 2,46 | 2,30 | 2,30 | -6,12% | - |
| 13.05.2026 | 2,46 | 2,46 | 2,44 | 2,45 | 0,62% | - |
| 12.05.2026 | 2,45 | 2,46 | 2,44 | 2,44 | -1,02% | - |
| 11.05.2026 | 2,44 | 2,47 | 2,44 | 2,46 | 0,41% | - |
| 08.05.2026 | 2,43 | 2,45 | 2,42 | 2,45 | 1,24% | - |
| 07.05.2026 | 2,43 | 2,44 | 2,39 | 2,42 | -0,41% | - |
| 06.05.2026 | 2,47 | 2,47 | 2,39 | 2,43 | -0,41% | - |
| 05.05.2026 | 2,43 | 2,45 | 2,40 | 2,44 | 0,83% | - |
| 04.05.2026 | 2,40 | 2,56 | 2,38 | 2,42 | 1,26% | - |
| 30.04.2026 | 2,36 | 2,40 | 2,33 | 2,39 | 7,17% | - |
| 29.04.2026 | 2,40 | 2,40 | 2,23 | 2,23 | -6,30% | - |
| 28.04.2026 | 2,38 | 2,42 | 2,38 | 2,38 | 0,00% | - |
| 27.04.2026 | 2,40 | 2,42 | 2,37 | 2,38 | -1,24% | - |
| 24.04.2026 | 2,41 | 2,41 | 2,39 | 2,41 | 0,00% | - |
| 23.04.2026 | 2,40 | 2,43 | 2,36 | 2,41 | -3,02% | - |
| 22.04.2026 | 2,53 | 2,53 | 2,41 | 2,49 | -0,20% | - |
| 21.04.2026 | 2,55 | 2,55 | 2,49 | 2,49 | -1,39% | - |
| 20.04.2026 | 2,54 | 2,60 | 2,53 | 2,53 | 3,91% | - |
| 17.04.2026 | 2,59 | 2,60 | 2,43 | 2,43 | -5,81% | - |
| 16.04.2026 | 2,63 | 2,63 | 2,57 | 2,58 | -1,15% | - |
| 15.04.2026 | 2,63 | 2,63 | 2,59 | 2,61 | -1,51% | - |
| 14.04.2026 | 2,71 | 2,72 | 2,59 | 2,65 | -4,33% | - |
| 13.04.2026 | 2,65 | 2,77 | 2,65 | 2,77 | 1,47% | - |
| 10.04.2026 | 2,74 | 2,74 | 2,73 | 2,73 | 5,41% | - |
| 09.04.2026 | 2,73 | 2,76 | 2,59 | 2,59 | -5,47% | - |
| 08.04.2026 | 3,03 | 3,05 | 2,66 | 2,74 | -5,52% | - |
| 07.04.2026 | 2,58 | 2,90 | 2,53 | 2,90 | 9,02% | - |
| 02.04.2026 | 2,51 | 2,69 | 2,51 | 2,66 | 3,10% | - |
| 01.04.2026 | 2,53 | 2,59 | 2,50 | 2,58 | 1,57% | - |
| 31.03.2026 | 2,49 | 2,60 | 2,44 | 2,54 | 0,79% | - |
| 30.03.2026 | 2,46 | 2,59 | 2,44 | 2,52 | 2,86% | - |
| 27.03.2026 | 2,47 | 2,54 | 2,44 | 2,45 | -3,16% | 200,00 |
| 26.03.2026 | 2,45 | 2,55 | 2,44 | 2,53 | -0,39% | - |
| 25.03.2026 | 2,46 | 2,55 | 2,44 | 2,54 | 2,42% | 15.562,00 |
| 24.03.2026 | 2,36 | 2,49 | 2,36 | 2,48 | 1,64% | - |
| 23.03.2026 | 2,34 | 2,45 | 2,33 | 2,44 | 2,95% | - |
| 20.03.2026 | 2,35 | 2,38 | 2,34 | 2,37 | 0,85% | - |
| 19.03.2026 | 2,34 | 2,35 | 2,33 | 2,35 | 0,43% | - |
| 18.03.2026 | 2,32 | 2,46 | 2,29 | 2,34 | 2,18% | - |
| 17.03.2026 | 2,28 | 2,36 | 2,28 | 2,29 | -0,43% | - |
| 16.03.2026 | 2,33 | 2,40 | 2,30 | 2,30 | 0,00% | - |
| 13.03.2026 | 2,34 | 2,35 | 2,30 | 2,30 | -1,71% | - |
| 12.03.2026 | 2,38 | 2,41 | 2,34 | 2,34 | -3,31% | - |
| 11.03.2026 | 2,41 | 2,51 | 2,37 | 2,42 | 0,83% | - |
| 10.03.2026 | 2,38 | 2,54 | 2,35 | 2,40 | 6,67% | - |
| 09.03.2026 | 2,39 | 2,48 | 2,25 | 2,25 | -12,45% | - |
| 06.03.2026 | 2,47 | 2,60 | 2,43 | 2,57 | 4,90% | - |
| 05.03.2026 | 2,40 | 2,46 | 2,39 | 2,45 | 2,08% | - |
| 04.03.2026 | 2,57 | 2,58 | 2,39 | 2,40 | -1,64% | - |
| 03.03.2026 | 2,37 | 2,60 | 2,36 | 2,44 | 2,52% | - |
| 02.03.2026 | 2,35 | 2,41 | 2,33 | 2,38 | 0,85% | - |
| 27.02.2026 | 2,37 | 2,38 | 2,35 | 2,36 | 5,36% | - |
| 26.02.2026 | 2,42 | 2,43 | 2,24 | 2,24 | -7,44% | - |
| 25.02.2026 | 2,34 | 2,46 | 2,33 | 2,42 | 3,42% | - |
| 24.02.2026 | 2,30 | 2,34 | 2,28 | 2,34 | 2,18% | - |
| 23.02.2026 | 2,30 | 2,31 | 2,29 | 2,29 | -0,43% | - |
| 20.02.2026 | 2,33 | 2,33 | 2,29 | 2,30 | -0,86% | - |
| 19.02.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 18.02.2026 | 2,33 | 2,33 | 2,30 | 2,32 | 0,00% | - |
| 17.02.2026 | 2,31 | 2,32 | 2,30 | 2,32 | 0,43% | - |
| 16.02.2026 | 2,31 | 2,32 | 2,29 | 2,31 | 0,43% | - |
| 13.02.2026 | 2,27 | 2,30 | 2,26 | 2,30 | 1,77% | - |
| 12.02.2026 | 2,34 | 2,34 | 2,26 | 2,26 | -3,83% | - |
| 11.02.2026 | 2,36 | 2,36 | 2,35 | 2,35 | 0,00% | - |
| 10.02.2026 | 2,39 | 2,39 | 2,35 | 2,35 | -1,67% | - |
| 09.02.2026 | 2,42 | 2,46 | 2,39 | 2,39 | 0,00% | - |
| 06.02.2026 | 2,41 | 2,41 | 2,39 | 2,39 | -0,42% | - |
| 05.02.2026 | 2,39 | 2,47 | 2,39 | 2,40 | 0,42% | - |
| 04.02.2026 | 2,70 | 2,70 | 2,33 | 2,39 | -6,27% | - |
| 03.02.2026 | 2,65 | 2,72 | 2,55 | 2,55 | -4,49% | - |
| 02.02.2026 | 2,68 | 2,68 | 2,67 | 2,67 | -0,74% | - |
| 30.01.2026 | 2,79 | 2,79 | 2,67 | 2,69 | -2,36% | - |
| 29.01.2026 | 2,75 | 2,76 | 2,75 | 2,76 | 0,18% | - |
| 28.01.2026 | 2,78 | 2,79 | 2,74 | 2,75 | -0,72% | - |
| 27.01.2026 | 2,83 | 2,83 | 2,77 | 2,77 | 3,36% | - |
| 26.01.2026 | 2,78 | 2,83 | 2,68 | 2,68 | 1,52% | - |
| 23.01.2026 | 2,76 | 2,79 | 2,64 | 2,64 | 1,15% | - |
| 22.01.2026 | 2,92 | 2,92 | 2,61 | 2,61 | -8,42% | - |
| 21.01.2026 | 2,94 | 2,95 | 2,85 | 2,85 | -2,90% | - |
| 20.01.2026 | 2,90 | 2,97 | 2,88 | 2,94 | 6,34% | - |
| 19.01.2026 | 2,88 | 2,93 | 2,76 | 2,76 | -4,83% | - |
| 16.01.2026 | 2,85 | 2,98 | 2,85 | 2,90 | 1,40% | - |
| 15.01.2026 | 2,85 | 2,86 | 2,85 | 2,86 | 2,69% | - |
| 14.01.2026 | 2,82 | 2,82 | 2,67 | 2,79 | -0,89% | 2,00 |
| 13.01.2026 | 2,84 | 2,84 | 2,79 | 2,81 | -0,71% | 41,00 |
| 12.01.2026 | 2,80 | 2,83 | 2,79 | 2,83 | 1,25% | - |
| 09.01.2026 | 2,85 | 2,86 | 2,80 | 2,80 | -1,93% | - |
| 08.01.2026 | 2,91 | 2,92 | 2,84 | 2,85 | -0,70% | 8,00 |
| 07.01.2026 | 2,92 | 3,00 | 2,87 | 2,87 | -3,04% | 19,00 |
| 06.01.2026 | 2,96 | 2,97 | 2,96 | 2,96 | 2,07% | - |
| 05.01.2026 | 3,05 | 3,06 | 2,90 | 2,90 | -3,65% | - |
| 02.01.2026 | 3,07 | 3,07 | 3,01 | 3,01 | 2,73% | 22,00 |
| 30.12.2025 | 3,02 | 3,11 | 2,93 | 2,93 | 0,00% | - |
| 29.12.2025 | 2,93 | 3,03 | 2,93 | 2,93 | 5,40% | - |
| 23.12.2025 | 2,89 | 3,01 | 2,78 | 2,78 | 0,72% | - |