2,430€
-1,22%
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 | 2,41 | 2,46 | 2,41 | 2,46 | 0,00% | 199,00 |
| 21.05.2026 | 2,45 | 2,46 | 2,41 | 2,46 | 0,41% | 48,00 |
| 20.05.2026 | 2,44 | 2,45 | 2,44 | 2,45 | 0,00% | 165,00 |
| 19.05.2026 | 2,40 | 2,45 | 2,40 | 2,45 | -0,41% | 1.150,00 |
| 18.05.2026 | 2,45 | 2,46 | 2,40 | 2,46 | 0,00% | 699,00 |
| 15.05.2026 | 2,47 | 2,47 | 2,40 | 2,46 | -0,81% | 1.089,00 |
| 14.05.2026 | 2,47 | 2,48 | 2,47 | 2,48 | 0,40% | 322,00 |
| 13.05.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | 819,00 |
| 12.05.2026 | 2,45 | 2,47 | 2,45 | 2,47 | 0,82% | 201,00 |
| 11.05.2026 | 2,40 | 2,47 | 2,40 | 2,45 | -0,81% | 1.286,00 |
| 08.05.2026 | 2,40 | 2,47 | 2,40 | 2,47 | 0,00% | 1.659,00 |
| 07.05.2026 | 2,40 | 2,47 | 2,37 | 2,47 | 3,35% | 1.981,00 |
| 06.05.2026 | 2,50 | 2,50 | 2,38 | 2,39 | -3,63% | 8.958,00 |
| 05.05.2026 | 2,49 | 2,49 | 2,40 | 2,48 | -0,80% | 6.692,00 |
| 04.05.2026 | 2,45 | 2,59 | 2,36 | 2,50 | 4,17% | 11.774,00 |
| 30.04.2026 | 2,35 | 2,44 | 2,30 | 2,40 | 2,13% | 6.262,00 |
| 29.04.2026 | 2,45 | 2,45 | 2,35 | 2,35 | -2,08% | 1.401,00 |
| 28.04.2026 | 2,36 | 2,40 | 2,35 | 2,40 | 2,13% | 1.038,00 |
| 27.04.2026 | 2,39 | 2,40 | 2,35 | 2,35 | -1,67% | 8.924,00 |
| 24.04.2026 | 2,40 | 2,41 | 2,39 | 2,39 | -1,24% | 1.992,00 |
| 23.04.2026 | 2,45 | 2,45 | 2,37 | 2,42 | 0,83% | 2.746,00 |
| 22.04.2026 | 2,45 | 2,54 | 2,40 | 2,40 | -2,04% | 3.566,00 |
| 21.04.2026 | 2,54 | 2,59 | 2,45 | 2,45 | -3,54% | 2.283,00 |
| 20.04.2026 | 2,55 | 2,64 | 2,50 | 2,54 | -0,39% | 4.145,00 |
| 17.04.2026 | 2,64 | 2,64 | 2,55 | 2,55 | 0,00% | 1.311,00 |
| 16.04.2026 | 2,58 | 2,60 | 2,55 | 2,55 | -1,16% | 4.285,00 |
| 15.04.2026 | 2,65 | 2,65 | 2,58 | 2,58 | -3,73% | 669,00 |
| 14.04.2026 | 2,65 | 2,73 | 2,58 | 2,68 | 0,75% | 16.098,00 |
| 13.04.2026 | 2,69 | 2,73 | 2,66 | 2,66 | -1,12% | 3.121,00 |
| 10.04.2026 | 2,66 | 2,74 | 2,65 | 2,69 | 1,51% | 266,00 |
| 09.04.2026 | 2,70 | 2,80 | 2,65 | 2,65 | -0,38% | 4.777,00 |
| 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 |