2,430€
6,11%
Echtzeit-Aktienkurs OBIZ S.A. EO -,05
Bid:
Ask:
Aktienkurse zur OBIZ S.A. EO -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 0,87% | - |
| 21.05.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 0,44% | - |
| 20.05.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -0,44% | - |
| 19.05.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 0,44% | - |
| 18.05.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -0,44% | - |
| 15.05.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -0,87% | - |
| 14.05.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 0,00% | - |
| 13.05.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -0,43% | - |
| 12.05.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 11.05.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,44% | - |
| 08.05.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 1,78% | - |
| 07.05.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -10,36% | - |
| 06.05.2026 | 2,31 | 2,51 | 2,31 | 2,51 | 9,61% | 2.394,00 |
| 05.05.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 1,78% | - |
| 04.05.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 1,35% | - |
| 30.04.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 29.04.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 28.04.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -11,11% | - |
| 27.04.2026 | 2,26 | 2,52 | 2,26 | 2,52 | 12,00% | 3.000,00 |
| 24.04.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -0,88% | - |
| 23.04.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -3,81% | - |
| 22.04.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 21.04.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 20.04.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 17.04.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 16.04.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,40% | - |
| 15.04.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -8,46% | - |
| 14.04.2026 | 2,57 | 2,72 | 2,57 | 2,72 | 7,94% | 11.550,00 |
| 13.04.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -2,70% | - |
| 10.04.2026 | 2,59 | 2,59 | 2,59 | 2,59 | 0,00% | - |
| 09.04.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -6,50% | - |
| 08.04.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 13,99% | - |
| 07.04.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 0,41% | - |
| 02.04.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 2,11% | - |
| 01.04.2026 | 2,37 | 2,37 | 2,37 | 2,37 | 2,16% | - |
| 31.03.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 30.03.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 27.03.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,43% | - |
| 26.03.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 0,00% | - |
| 25.03.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 3,59% | - |
| 24.03.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 0,45% | - |
| 23.03.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 20.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -0,45% | - |
| 19.03.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 2,31% | - |
| 18.03.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,47% | - |
| 17.03.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -0,92% | - |
| 16.03.2026 | 2,17 | 2,17 | 2,17 | 2,17 | -1,36% | - |
| 13.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 12.03.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 11.03.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,44% | - |
| 10.03.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -1,32% | - |
| 09.03.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 06.03.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 3,11% | - |
| 05.03.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -7,41% | - |
| 04.03.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 8,97% | - |
| 03.03.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 2,29% | - |
| 02.03.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | - |
| 27.02.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -1,32% | - |
| 26.02.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 3,18% | - |
| 25.02.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 2,33% | - |
| 24.02.2026 | 2,15 | 2,15 | 2,15 | 2,15 | 0,00% | - |
| 23.02.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -1,38% | - |
| 20.02.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 19.02.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 18.02.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 17.02.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 16.02.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 1,41% | - |
| 13.02.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -2,74% | - |
| 12.02.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -0,90% | - |
| 11.02.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -1,78% | - |
| 10.02.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -0,88% | - |
| 09.02.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 0,44% | - |
| 06.02.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,44% | - |
| 05.02.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -12,11% | - |
| 04.02.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 03.02.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 02.02.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -4,94% | - |
| 30.01.2026 | 2,63 | 2,63 | 2,63 | 2,63 | -5,40% | - |
| 29.01.2026 | 2,75 | 2,78 | 2,62 | 2,78 | 4,91% | - |
| 28.01.2026 | 2,65 | 2,65 | 2,65 | 2,65 | -1,49% | - |
| 27.01.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 1,89% | - |
| 26.01.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 23.01.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -5,80% | - |
| 22.01.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -1,78% | - |
| 21.01.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 2,55% | - |
| 20.01.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 19.01.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -0,37% | - |
| 16.01.2026 | 2,71 | 2,71 | 2,71 | 2,71 | -0,37% | - |
| 15.01.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 1,87% | - |
| 14.01.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -0,74% | - |
| 13.01.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 1,13% | - |
| 12.01.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | - |
| 09.01.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -1,81% | - |
| 08.01.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -0,36% | - |
| 07.01.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -1,07% | - |
| 06.01.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -3,44% | - |
| 05.01.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 0,34% | - |
| 02.01.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 30.12.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -7,10% | - |
| 29.12.2025 | 2,89 | 3,10 | 2,89 | 3,10 | 12,73% | 2,00 |