16,960€
0,12%
Echtzeit-Aktienkurs OVH GROUPE (PROM.)EO 1
Bid:
Ask:
Aktienkurse zur OVH GROUPE (PROM.)EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 16,97 | 17,75 | 16,72 | 16,96 | 0,12% | 12.907,00 |
| 13.08.2026 | 16,19 | 17,37 | 16,12 | 16,94 | 5,22% | 5.242,00 |
| 12.08.2026 | 16,54 | 16,59 | 15,79 | 16,10 | -2,60% | 37.201,00 |
| 11.08.2026 | 16,17 | 16,93 | 16,07 | 16,53 | 2,19% | 43.478,00 |
| 10.08.2026 | 15,91 | 16,78 | 15,89 | 16,18 | 1,51% | 11.517,00 |
| 07.08.2026 | 15,58 | 16,08 | 15,54 | 15,94 | 2,31% | 23.872,00 |
| 06.08.2026 | 15,64 | 15,89 | 15,45 | 15,58 | -0,92% | - |
| 05.08.2026 | 16,22 | 16,29 | 15,24 | 15,72 | -2,87% | 12.275,00 |
| 04.08.2026 | 15,31 | 16,20 | 15,28 | 16,19 | 6,24% | 20.230,00 |
| 03.08.2026 | 15,06 | 15,45 | 14,72 | 15,24 | 1,84% | 7.830,00 |
| 31.07.2026 | 15,11 | 15,30 | 14,78 | 14,96 | -0,83% | 20.075,00 |
| 30.07.2026 | 15,01 | 15,14 | 14,55 | 15,09 | 0,63% | 6.233,00 |
| 29.07.2026 | 14,82 | 15,36 | 14,57 | 14,99 | 1,28% | 17.927,00 |
| 28.07.2026 | 15,57 | 15,62 | 14,45 | 14,80 | -5,34% | 65.870,00 |
| 27.07.2026 | 15,13 | 16,41 | 14,97 | 15,64 | 4,48% | 27.313,00 |
| 24.07.2026 | 14,59 | 15,17 | 14,53 | 14,97 | 2,46% | - |
| 23.07.2026 | 15,16 | 15,17 | 14,43 | 14,61 | -4,17% | 28.000,00 |
| 22.07.2026 | 15,23 | 15,57 | 14,75 | 15,24 | -0,03% | 15.394,00 |
| 21.07.2026 | 14,39 | 15,37 | 14,32 | 15,25 | 6,80% | 4.798,00 |
| 20.07.2026 | 13,45 | 14,50 | 13,42 | 14,28 | 5,98% | 20.000,00 |
| 17.07.2026 | 12,98 | 13,52 | 12,75 | 13,47 | 2,98% | 14.959,00 |
| 16.07.2026 | 14,71 | 14,75 | 13,08 | 13,08 | -11,11% | 33.718,00 |
| 15.07.2026 | 15,03 | 15,13 | 14,60 | 14,72 | -1,18% | - |
| 14.07.2026 | 14,91 | 15,01 | 14,46 | 14,89 | -0,07% | 14.288,00 |
| 13.07.2026 | 14,30 | 14,98 | 14,17 | 14,90 | 3,19% | 2.478,00 |
| 10.07.2026 | 15,15 | 15,43 | 14,35 | 14,44 | -4,43% | 16.984,00 |
| 09.07.2026 | 15,27 | 15,54 | 14,77 | 15,11 | -0,33% | 12.895,00 |
| 08.07.2026 | 16,76 | 16,78 | 14,91 | 15,16 | -9,87% | 9.860,00 |
| 07.07.2026 | 16,70 | 17,65 | 16,42 | 16,82 | 1,08% | 25.428,00 |
| 06.07.2026 | 15,28 | 16,66 | 15,27 | 16,64 | 8,23% | 13.165,00 |
| 03.07.2026 | 14,96 | 15,64 | 14,41 | 15,38 | 3,19% | 6.782,00 |
| 02.07.2026 | 14,94 | 14,96 | 14,26 | 14,90 | 0,61% | 19.546,00 |
| 01.07.2026 | 14,56 | 14,95 | 14,16 | 14,81 | 2,92% | 23.890,00 |
| 30.06.2026 | 14,40 | 14,72 | 14,08 | 14,39 | -0,03% | 27.985,00 |
| 29.06.2026 | 13,66 | 14,40 | 13,32 | 14,40 | 6,12% | 2.914,00 |
| 26.06.2026 | 13,24 | 13,93 | 12,85 | 13,57 | 1,42% | 3.126,00 |
| 25.06.2026 | 16,19 | 17,28 | 13,26 | 13,38 | -16,64% | 17.423,00 |
| 24.06.2026 | 15,83 | 16,21 | 15,65 | 16,05 | 1,65% | 12.072,00 |
| 23.06.2026 | 15,58 | 15,97 | 14,92 | 15,79 | 0,93% | 1.037,00 |
| 22.06.2026 | 16,60 | 16,75 | 15,64 | 15,64 | -5,70% | 13.968,00 |
| 19.06.2026 | 17,43 | 17,45 | 16,31 | 16,59 | -4,63% | 4.177,00 |
| 18.06.2026 | 17,04 | 17,62 | 16,72 | 17,39 | 2,87% | 26.598,00 |
| 17.06.2026 | 17,79 | 17,80 | 16,10 | 16,91 | -4,49% | 12.216,00 |
| 16.06.2026 | 16,87 | 17,75 | 16,83 | 17,70 | 4,42% | 18.786,00 |
| 15.06.2026 | 16,06 | 17,09 | 16,03 | 16,95 | 7,58% | 56.004,00 |
| 12.06.2026 | 15,42 | 16,09 | 15,24 | 15,76 | 2,14% | 40.373,00 |
| 11.06.2026 | 14,97 | 15,44 | 14,78 | 15,43 | 3,35% | 13.533,00 |
| 10.06.2026 | 14,97 | 15,27 | 14,18 | 14,93 | -0,10% | 22.834,00 |
| 09.06.2026 | 16,05 | 16,07 | 14,73 | 14,94 | -6,60% | 3.671,00 |
| 08.06.2026 | 16,36 | 16,41 | 15,65 | 16,00 | -2,83% | 24.285,00 |
| 05.06.2026 | 17,26 | 17,31 | 16,39 | 16,46 | -4,97% | 53.347,00 |
| 04.06.2026 | 16,86 | 17,43 | 16,32 | 17,32 | 2,39% | 20.562,00 |
| 03.06.2026 | 16,56 | 16,96 | 15,70 | 16,92 | 1,14% | 103.824,00 |
| 02.06.2026 | 15,05 | 16,76 | 14,76 | 16,73 | 11,46% | 46.291,00 |
| 01.06.2026 | 14,05 | 15,76 | 13,91 | 15,01 | 5,67% | 28.634,00 |
| 29.05.2026 | 12,95 | 14,24 | 12,69 | 14,20 | 10,16% | 44.962,00 |
| 28.05.2026 | 11,70 | 12,92 | 11,69 | 12,89 | 9,52% | 51.495,00 |
| 27.05.2026 | 11,82 | 11,88 | 11,70 | 11,77 | -0,38% | 21.033,00 |
| 26.05.2026 | 11,57 | 11,99 | 11,52 | 11,82 | 1,59% | - |
| 25.05.2026 | 11,76 | 11,88 | 11,56 | 11,63 | 0,22% | - |
| 22.05.2026 | 11,87 | 11,97 | 11,61 | 11,61 | -2,07% | 9.000,00 |
| 21.05.2026 | 11,49 | 11,97 | 11,47 | 11,85 | 2,69% | - |
| 20.05.2026 | 11,43 | 11,73 | 11,42 | 11,54 | 0,74% | - |
| 19.05.2026 | 11,71 | 12,14 | 11,42 | 11,46 | -2,22% | 3.570,00 |
| 18.05.2026 | 11,96 | 12,21 | 11,56 | 11,72 | -2,86% | 4.850,00 |
| 15.05.2026 | 11,89 | 12,28 | 11,76 | 12,06 | 0,33% | - |
| 14.05.2026 | 12,06 | 12,20 | 11,84 | 12,02 | -0,17% | 715,00 |
| 13.05.2026 | 12,09 | 12,38 | 11,94 | 12,04 | -0,25% | - |
| 12.05.2026 | 12,45 | 12,55 | 11,94 | 12,07 | -3,63% | - |
| 11.05.2026 | 11,94 | 12,69 | 11,74 | 12,53 | 4,42% | - |
| 08.05.2026 | 11,87 | 12,00 | 11,76 | 12,00 | 1,27% | - |
| 07.05.2026 | 11,82 | 12,29 | 11,75 | 11,85 | 0,64% | - |
| 06.05.2026 | 11,45 | 12,37 | 11,42 | 11,77 | 3,79% | 14.850,00 |
| 05.05.2026 | 10,90 | 11,41 | 10,88 | 11,34 | 4,23% | - |
| 04.05.2026 | 10,45 | 10,99 | 10,27 | 10,88 | 4,41% | - |
| 30.04.2026 | 10,36 | 10,58 | 10,30 | 10,42 | -0,24% | - |
| 29.04.2026 | 10,35 | 10,77 | 10,33 | 10,45 | 1,26% | - |
| 28.04.2026 | 10,41 | 10,42 | 10,15 | 10,32 | -0,96% | - |
| 27.04.2026 | 10,61 | 10,61 | 10,35 | 10,42 | -2,11% | - |
| 24.04.2026 | 10,62 | 10,71 | 10,39 | 10,64 | 0,38% | - |
| 23.04.2026 | 11,18 | 11,22 | 10,34 | 10,60 | -5,69% | - |
| 22.04.2026 | 10,95 | 11,27 | 10,83 | 11,24 | 3,36% | 27.000,00 |
| 21.04.2026 | 10,85 | 11,27 | 10,83 | 10,88 | 0,37% | - |
| 20.04.2026 | 10,01 | 11,28 | 9,99 | 10,84 | 8,13% | 23.000,00 |
| 17.04.2026 | 9,82 | 10,23 | 9,67 | 10,02 | 2,21% | 5.000,00 |
| 16.04.2026 | 9,84 | 9,96 | 9,53 | 9,80 | 0,03% | - |
| 15.04.2026 | 9,57 | 9,93 | 9,55 | 9,80 | 2,67% | - |
| 14.04.2026 | 9,23 | 9,70 | 9,20 | 9,55 | 3,38% | 19.500,00 |
| 13.04.2026 | 9,16 | 9,36 | 8,83 | 9,23 | 2,08% | - |
| 10.04.2026 | 8,55 | 9,32 | 8,53 | 9,05 | 6,22% | - |
| 09.04.2026 | 8,90 | 9,39 | 8,45 | 8,52 | -6,09% | 5.700,00 |
| 08.04.2026 | 9,60 | 9,74 | 8,93 | 9,07 | -1,85% | - |
| 07.04.2026 | 9,60 | 9,69 | 9,08 | 9,24 | -3,95% | - |
| 02.04.2026 | 9,17 | 9,62 | 9,16 | 9,62 | 2,65% | - |
| 01.04.2026 | 9,33 | 9,59 | 9,27 | 9,37 | 0,81% | - |
| 31.03.2026 | 9,46 | 9,51 | 9,11 | 9,30 | -0,05% | - |
| 30.03.2026 | 8,87 | 9,45 | 8,86 | 9,30 | 4,99% | - |
| 27.03.2026 | 8,97 | 9,10 | 8,86 | 8,86 | -0,90% | - |
| 26.03.2026 | 8,90 | 9,13 | 8,77 | 8,94 | 0,82% | - |
| 25.03.2026 | 8,50 | 9,08 | 8,48 | 8,87 | 4,29% | - |