2,740€
-3,52%
Echtzeit-Aktienkurs OBIZ S.A. EO -,05
Bid:
Ask:
Aktienkurse zur OBIZ S.A. EO -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 2,75 | 2,80 | 2,66 | 2,66 | -6,34% | 1.645,00 |
| 07.04.2026 | 2,44 | 2,84 | 2,44 | 2,84 | 11,81% | 1.894,00 |
| 02.04.2026 | 2,57 | 2,60 | 2,54 | 2,54 | -1,17% | 1.323,00 |
| 01.04.2026 | 2,46 | 2,57 | 2,44 | 2,57 | 4,47% | 1.610,00 |
| 31.03.2026 | 2,44 | 2,54 | 2,44 | 2,46 | 1,23% | 1.984,00 |
| 30.03.2026 | 2,43 | 2,45 | 2,41 | 2,43 | 0,00% | 1.008,00 |
| 27.03.2026 | 2,44 | 2,57 | 2,43 | 2,43 | 0,00% | 3.878,00 |
| 26.03.2026 | 2,44 | 2,50 | 2,43 | 2,43 | -0,41% | 980,00 |
| 25.03.2026 | 2,48 | 2,50 | 2,43 | 2,44 | -1,61% | 5.698,00 |
| 24.03.2026 | 2,36 | 2,49 | 2,35 | 2,48 | 5,53% | 1.538,00 |
| 23.03.2026 | 2,35 | 2,36 | 2,35 | 2,35 | 0,00% | 301,00 |
| 20.03.2026 | 2,34 | 2,43 | 2,34 | 2,35 | 0,43% | 1.503,00 |
| 19.03.2026 | 2,34 | 2,38 | 2,32 | 2,34 | 0,00% | 990,00 |
| 18.03.2026 | 2,30 | 2,43 | 2,30 | 2,34 | 1,74% | 2.534,00 |
| 17.03.2026 | 2,31 | 2,38 | 2,27 | 2,30 | 0,00% | 2.807,00 |
| 16.03.2026 | 2,31 | 2,42 | 2,30 | 2,30 | -0,43% | 6.235,00 |
| 13.03.2026 | 2,33 | 2,33 | 2,29 | 2,31 | -0,86% | 2.895,00 |
| 12.03.2026 | 2,36 | 2,37 | 2,33 | 2,33 | -1,27% | 2.911,00 |
| 11.03.2026 | 2,38 | 2,55 | 2,36 | 2,36 | 0,00% | 5.791,00 |
| 10.03.2026 | 2,35 | 2,55 | 2,35 | 2,36 | 0,43% | 3.392,00 |
| 09.03.2026 | 2,40 | 2,40 | 2,35 | 2,35 | -2,08% | 3.817,00 |
| 06.03.2026 | 2,42 | 2,61 | 2,40 | 2,40 | -0,83% | 11.608,00 |
| 05.03.2026 | 2,38 | 2,46 | 2,38 | 2,42 | 2,54% | 5.614,00 |
| 04.03.2026 | 2,52 | 2,55 | 2,36 | 2,36 | -6,35% | 9.381,00 |
| 03.03.2026 | 2,40 | 2,64 | 2,35 | 2,52 | 7,23% | 7.086,00 |
| 02.03.2026 | 2,33 | 2,44 | 2,33 | 2,35 | 0,00% | 8.496,00 |
| 27.02.2026 | 2,33 | 2,38 | 2,33 | 2,35 | 0,43% | 883,00 |
| 26.02.2026 | 2,44 | 2,44 | 2,34 | 2,34 | -4,10% | 1.986,00 |
| 25.02.2026 | 2,35 | 2,47 | 2,31 | 2,44 | 3,83% | 10.885,00 |
| 24.02.2026 | 2,27 | 2,35 | 2,27 | 2,35 | 3,52% | 2.133,00 |
| 23.02.2026 | 2,30 | 2,31 | 2,27 | 2,27 | -1,30% | 9.530,00 |
| 20.02.2026 | 2,30 | 2,32 | 2,27 | 2,30 | 0,00% | 6.351,00 |
| 19.02.2026 | 2,33 | 2,36 | 2,30 | 2,30 | -1,29% | 10.362,00 |
| 18.02.2026 | 2,30 | 2,36 | 2,30 | 2,33 | 1,30% | 4.396,00 |
| 17.02.2026 | 2,29 | 2,36 | 2,29 | 2,30 | 0,44% | 5.776,00 |
| 16.02.2026 | 2,30 | 2,34 | 2,27 | 2,29 | -0,43% | 13.853,00 |
| 13.02.2026 | 2,27 | 2,30 | 2,25 | 2,30 | 1,32% | 4.606,00 |
| 12.02.2026 | 2,30 | 2,31 | 2,25 | 2,27 | -1,30% | 6.180,00 |
| 11.02.2026 | 2,33 | 2,37 | 2,30 | 2,30 | -1,29% | 11.973,00 |
| 10.02.2026 | 2,38 | 2,38 | 2,33 | 2,33 | -1,69% | 14.561,00 |
| 09.02.2026 | 2,39 | 2,43 | 2,37 | 2,37 | -0,84% | 32.924,00 |
| 06.02.2026 | 2,40 | 2,41 | 2,39 | 2,39 | -0,42% | 19.100,00 |
| 05.02.2026 | 2,38 | 2,51 | 2,38 | 2,40 | 0,84% | 15.672,00 |
| 04.02.2026 | 2,52 | 2,54 | 2,30 | 2,38 | -10,53% | 39.611,00 |
| 03.02.2026 | 2,61 | 2,76 | 2,61 | 2,66 | 1,92% | 3.153,00 |
| 02.02.2026 | 2,70 | 2,70 | 2,61 | 2,61 | -2,97% | 1.131,00 |
| 30.01.2026 | 2,75 | 2,75 | 2,65 | 2,69 | -2,18% | 1.972,00 |
| 29.01.2026 | 2,75 | 2,77 | 2,75 | 2,75 | 0,18% | 1.063,00 |
| 28.01.2026 | 2,79 | 2,79 | 2,75 | 2,75 | -1,26% | - |
| 27.01.2026 | 2,77 | 2,78 | 2,77 | 2,78 | -1,77% | 800,00 |
| 26.01.2026 | 2,83 | 2,83 | 2,78 | 2,83 | 1,07% | 818,00 |
| 23.01.2026 | 2,76 | 2,82 | 2,76 | 2,80 | 1,82% | 557,00 |
| 22.01.2026 | 2,85 | 2,86 | 2,74 | 2,75 | -3,51% | 8.143,00 |
| 21.01.2026 | 2,94 | 2,95 | 2,85 | 2,85 | -3,39% | 11.330,00 |
| 20.01.2026 | 2,93 | 2,98 | 2,87 | 2,95 | 0,68% | 10.462,00 |
| 19.01.2026 | 2,90 | 2,94 | 2,85 | 2,93 | 0,00% | 8.422,00 |
| 16.01.2026 | 2,90 | 2,97 | 2,83 | 2,93 | 3,53% | 13.021,00 |
| 15.01.2026 | 2,81 | 2,90 | 2,80 | 2,83 | 0,71% | 12.280,00 |
| 14.01.2026 | 2,79 | 2,88 | 2,78 | 2,81 | 0,72% | 27.453,00 |
| 13.01.2026 | 2,79 | 2,83 | 2,76 | 2,79 | 0,00% | 15.517,00 |
| 12.01.2026 | 2,79 | 2,83 | 2,79 | 2,79 | 0,00% | 3.154,00 |
| 09.01.2026 | 2,84 | 2,84 | 2,79 | 2,79 | -1,76% | 5.398,00 |
| 08.01.2026 | 2,90 | 2,91 | 2,81 | 2,84 | -2,07% | 6.981,00 |
| 07.01.2026 | 2,93 | 2,94 | 2,90 | 2,90 | -1,02% | 3.050,00 |
| 06.01.2026 | 2,93 | 2,93 | 2,91 | 2,93 | 0,00% | 1.860,00 |
| 05.01.2026 | 3,04 | 3,04 | 2,91 | 2,93 | -3,62% | 8.452,00 |
| 02.01.2026 | 3,05 | 3,05 | 3,02 | 3,04 | -0,33% | 654,00 |
| 31.12.2025 | 3,05 | 3,05 | 3,02 | 3,05 | -0,33% | 1.460,00 |
| 30.12.2025 | 3,03 | 3,07 | 3,00 | 3,06 | 1,66% | 3.093,00 |
| 29.12.2025 | 3,02 | 3,03 | 3,01 | 3,01 | 0,00% | 653,00 |
| 24.12.2025 | 3,00 | 3,10 | 2,93 | 3,01 | 2,38% | 6.382,00 |
| 23.12.2025 | 2,95 | 3,03 | 2,89 | 2,94 | 1,03% | 7.925,00 |
| 22.12.2025 | 2,90 | 2,91 | 2,63 | 2,91 | 17,34% | 19.210,00 |
| 19.12.2025 | 2,42 | 2,48 | 2,42 | 2,48 | 2,48% | 1.508,00 |
| 18.12.2025 | 2,44 | 2,46 | 2,40 | 2,42 | -0,82% | 4.631,00 |
| 17.12.2025 | 2,48 | 2,48 | 2,40 | 2,44 | -1,21% | 2.629,00 |
| 16.12.2025 | 2,43 | 2,55 | 2,40 | 2,47 | 2,92% | 15.603,00 |
| 15.12.2025 | 2,40 | 2,43 | 2,40 | 2,40 | 0,00% | 7.559,00 |
| 12.12.2025 | 2,40 | 2,44 | 2,40 | 2,40 | -0,41% | 7.436,00 |
| 11.12.2025 | 2,40 | 2,42 | 2,39 | 2,41 | 0,42% | 4.339,00 |
| 10.12.2025 | 2,40 | 2,41 | 2,40 | 2,40 | 0,00% | 4.356,00 |
| 09.12.2025 | 2,40 | 2,46 | 2,40 | 2,40 | -0,83% | 11.511,00 |
| 08.12.2025 | 2,44 | 2,49 | 2,42 | 2,42 | -0,82% | 7.811,00 |
| 05.12.2025 | 2,46 | 2,46 | 2,41 | 2,44 | -0,81% | 3.199,00 |
| 04.12.2025 | 2,41 | 2,46 | 2,40 | 2,46 | 2,50% | 5.437,00 |
| 03.12.2025 | 2,39 | 2,41 | 2,39 | 2,40 | 0,84% | 4.893,00 |
| 02.12.2025 | 2,40 | 2,41 | 2,38 | 2,38 | -0,83% | 12.599,00 |
| 01.12.2025 | 2,48 | 2,50 | 2,40 | 2,40 | -1,23% | 6.540,00 |
| 28.11.2025 | 2,40 | 2,45 | 2,40 | 2,43 | 0,83% | 11.890,00 |
| 27.11.2025 | 2,43 | 2,45 | 2,41 | 2,41 | -0,82% | 5.054,00 |
| 26.11.2025 | 2,40 | 2,64 | 2,38 | 2,43 | 2,53% | 10.434,00 |
| 25.11.2025 | 2,43 | 2,43 | 2,37 | 2,37 | -2,47% | 4.734,00 |
| 24.11.2025 | 2,47 | 2,47 | 2,43 | 2,43 | -0,82% | 2.054,00 |
| 21.11.2025 | 2,49 | 2,50 | 2,45 | 2,45 | -1,61% | 3.034,00 |
| 20.11.2025 | 2,44 | 2,53 | 2,40 | 2,49 | 2,05% | 4.481,00 |
| 19.11.2025 | 2,42 | 2,44 | 2,40 | 2,44 | 1,67% | 1.336,00 |
| 18.11.2025 | 2,43 | 2,44 | 2,40 | 2,40 | -0,83% | 4.100,00 |
| 17.11.2025 | 2,42 | 2,43 | 2,42 | 2,42 | -0,41% | 2.567,00 |
| 14.11.2025 | 2,46 | 2,47 | 2,43 | 2,43 | -1,22% | 2.169,00 |
| 13.11.2025 | 2,43 | 2,50 | 2,43 | 2,46 | 1,23% | 3.638,00 |