11,110€
-0,36%
Echtzeit-Aktienkurs OVH GROUPE S.A.S.
Bid:
Ask:
Aktienkurse zur OVH GROUPE S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 11,23 | 11,28 | 11,12 | 11,13 | -0,18% | - |
| 15.10.2025 | 11,28 | 11,36 | 11,15 | 11,15 | 0,72% | - |
| 14.10.2025 | 11,49 | 11,49 | 11,07 | 11,07 | -2,98% | - |
| 13.10.2025 | 11,62 | 11,70 | 11,41 | 11,41 | -1,30% | - |
| 10.10.2025 | 11,81 | 11,82 | 11,53 | 11,56 | -1,91% | - |
| 09.10.2025 | 11,79 | 11,90 | 11,72 | 11,79 | 1,59% | - |
| 08.10.2025 | 11,91 | 11,98 | 11,60 | 11,60 | -2,03% | - |
| 07.10.2025 | 12,21 | 12,36 | 11,84 | 11,84 | -1,82% | - |
| 06.10.2025 | 12,32 | 12,32 | 11,92 | 12,06 | -0,82% | - |
| 03.10.2025 | 12,23 | 12,33 | 11,97 | 12,16 | 0,75% | - |
| 02.10.2025 | 12,44 | 12,46 | 12,07 | 12,07 | -1,55% | - |
| 01.10.2025 | 12,33 | 12,43 | 12,13 | 12,26 | 3,29% | - |
| 30.09.2025 | 12,32 | 12,37 | 11,87 | 11,87 | -3,77% | - |
| 29.09.2025 | 11,97 | 12,34 | 11,84 | 12,34 | 3,35% | - |
| 26.09.2025 | 12,28 | 12,33 | 11,84 | 11,94 | -2,81% | - |
| 25.09.2025 | 12,58 | 12,58 | 12,07 | 12,28 | -1,52% | - |
| 24.09.2025 | 12,78 | 12,79 | 12,38 | 12,47 | -2,46% | - |
| 23.09.2025 | 12,91 | 12,98 | 12,73 | 12,79 | -0,97% | - |
| 22.09.2025 | 12,97 | 12,99 | 12,19 | 12,91 | -0,69% | - |
| 19.09.2025 | 12,93 | 13,00 | 12,76 | 13,00 | 0,58% | - |
| 18.09.2025 | 12,41 | 13,00 | 12,40 | 12,93 | 4,23% | - |
| 17.09.2025 | 12,20 | 12,59 | 12,13 | 12,40 | 1,72% | - |
| 16.09.2025 | 12,05 | 12,42 | 11,94 | 12,19 | 1,25% | - |
| 15.09.2025 | 11,84 | 12,34 | 11,84 | 12,04 | 2,56% | - |
| 12.09.2025 | 11,34 | 11,78 | 11,26 | 11,74 | 4,08% | - |
| 11.09.2025 | 10,99 | 11,43 | 10,74 | 11,28 | 4,54% | - |
| 10.09.2025 | 10,82 | 11,12 | 10,78 | 10,79 | 1,03% | - |
| 09.09.2025 | 10,17 | 10,71 | 10,02 | 10,68 | 4,91% | - |
| 08.09.2025 | 10,34 | 10,37 | 10,09 | 10,18 | -1,50% | - |
| 05.09.2025 | 10,29 | 10,39 | 10,22 | 10,34 | 0,58% | - |
| 04.09.2025 | 9,98 | 10,44 | 9,97 | 10,28 | 2,82% | - |
| 03.09.2025 | 10,07 | 10,14 | 9,92 | 9,99 | -1,11% | - |
| 02.09.2025 | 10,16 | 10,25 | 9,97 | 10,11 | -0,93% | - |
| 01.09.2025 | 10,21 | 10,38 | 10,09 | 10,20 | -0,05% | - |
| 29.08.2025 | 10,41 | 10,52 | 10,08 | 10,21 | -2,06% | - |
| 28.08.2025 | 10,41 | 10,53 | 10,30 | 10,42 | 0,19% | - |
| 27.08.2025 | 10,60 | 10,60 | 10,34 | 10,40 | -1,89% | - |
| 26.08.2025 | 10,60 | 10,70 | 10,42 | 10,60 | -0,33% | - |
| 25.08.2025 | 9,92 | 10,66 | 9,90 | 10,64 | 7,07% | - |
| 22.08.2025 | 9,94 | 10,15 | 9,90 | 9,93 | -0,22% | - |
| 21.08.2025 | 10,07 | 10,07 | 9,78 | 9,96 | -1,19% | 236,00 |
| 20.08.2025 | 10,15 | 10,20 | 10,04 | 10,08 | -1,03% | - |
| 19.08.2025 | 10,09 | 10,29 | 10,00 | 10,18 | 0,84% | - |
| 18.08.2025 | 10,14 | 10,39 | 10,05 | 10,10 | -0,39% | 2.400,00 |
| 15.08.2025 | 10,08 | 10,16 | 10,01 | 10,14 | 0,60% | - |
| 14.08.2025 | 10,28 | 10,34 | 10,03 | 10,08 | -2,37% | - |
| 13.08.2025 | 10,28 | 10,61 | 10,26 | 10,32 | 0,44% | - |
| 12.08.2025 | 10,36 | 10,39 | 10,24 | 10,28 | -0,48% | - |
| 11.08.2025 | 10,54 | 10,56 | 10,20 | 10,33 | -1,95% | - |
| 08.08.2025 | 10,70 | 10,78 | 10,49 | 10,53 | -1,59% | - |
| 07.08.2025 | 10,52 | 10,80 | 10,47 | 10,70 | 2,29% | - |
| 06.08.2025 | 10,49 | 10,54 | 10,38 | 10,46 | 0,19% | - |
| 05.08.2025 | 10,15 | 10,47 | 10,14 | 10,44 | 3,21% | - |
| 04.08.2025 | 10,40 | 10,41 | 10,04 | 10,12 | -2,18% | - |
| 01.08.2025 | 10,50 | 10,55 | 10,31 | 10,34 | -1,99% | - |
| 31.07.2025 | 10,76 | 10,78 | 10,40 | 10,55 | -1,68% | - |
| 30.07.2025 | 10,73 | 10,85 | 10,29 | 10,73 | -0,23% | 400,00 |
| 29.07.2025 | 10,94 | 10,95 | 10,74 | 10,76 | -1,24% | - |
| 28.07.2025 | 11,23 | 11,24 | 10,86 | 10,89 | -0,37% | - |
| 25.07.2025 | 10,76 | 10,99 | 10,64 | 10,93 | 1,86% | - |
| 24.07.2025 | 10,97 | 10,99 | 10,68 | 10,73 | -2,28% | - |
| 23.07.2025 | 11,14 | 11,15 | 10,72 | 10,98 | -0,36% | - |
| 22.07.2025 | 10,99 | 11,12 | 10,84 | 11,02 | 0,14% | - |
| 21.07.2025 | 11,32 | 11,49 | 10,93 | 11,01 | -0,05% | - |
| 18.07.2025 | 10,85 | 11,19 | 10,68 | 11,01 | 1,80% | - |
| 17.07.2025 | 10,65 | 10,89 | 10,63 | 10,82 | 1,84% | - |
| 16.07.2025 | 10,53 | 10,67 | 10,50 | 10,62 | 0,66% | - |
| 15.07.2025 | 10,61 | 10,70 | 10,46 | 10,55 | 0,19% | - |
| 14.07.2025 | 10,44 | 10,61 | 10,41 | 10,53 | 0,10% | - |
| 11.07.2025 | 10,94 | 10,98 | 10,50 | 10,52 | -4,10% | - |
| 10.07.2025 | 10,66 | 11,12 | 10,62 | 10,97 | 2,14% | - |
| 09.07.2025 | 10,50 | 10,88 | 10,50 | 10,74 | 2,19% | - |
| 08.07.2025 | 10,65 | 10,82 | 10,50 | 10,51 | -0,80% | - |
| 07.07.2025 | 10,71 | 10,72 | 10,41 | 10,60 | -1,35% | - |
| 04.07.2025 | 10,59 | 10,87 | 10,58 | 10,74 | 1,03% | - |
| 03.07.2025 | 10,31 | 10,77 | 10,16 | 10,63 | 3,20% | - |
| 02.07.2025 | 10,47 | 10,48 | 10,19 | 10,30 | -1,29% | - |
| 01.07.2025 | 10,97 | 11,06 | 10,41 | 10,44 | -4,79% | - |
| 30.06.2025 | 11,08 | 11,24 | 10,79 | 10,96 | -1,04% | 10,00 |
| 27.06.2025 | 11,06 | 11,30 | 10,93 | 11,08 | 0,27% | - |
| 26.06.2025 | 11,07 | 11,27 | 10,95 | 11,05 | 0,68% | 1.000,00 |
| 25.06.2025 | 11,79 | 11,79 | 10,85 | 10,97 | -6,68% | 15,00 |
| 24.06.2025 | 12,68 | 12,68 | 11,58 | 11,76 | -18,82% | 10,00 |
| 23.06.2025 | 13,99 | 14,49 | 13,95 | 14,48 | 4,36% | 80,00 |
| 20.06.2025 | 14,18 | 14,20 | 13,86 | 13,88 | -1,32% | - |
| 19.06.2025 | 14,13 | 14,29 | 14,00 | 14,06 | -1,09% | - |
| 18.06.2025 | 14,01 | 14,25 | 13,90 | 14,22 | 1,72% | 1.525,00 |
| 17.06.2025 | 14,20 | 14,30 | 13,97 | 13,98 | -1,96% | - |
| 16.06.2025 | 13,96 | 14,39 | 13,95 | 14,26 | 2,00% | - |
| 13.06.2025 | 13,81 | 14,11 | 13,77 | 13,98 | -0,68% | - |
| 12.06.2025 | 14,28 | 14,40 | 13,97 | 14,07 | -1,99% | - |
| 11.06.2025 | 14,16 | 14,53 | 14,09 | 14,36 | 1,16% | - |
| 10.06.2025 | 13,96 | 14,35 | 13,84 | 14,19 | 1,83% | - |
| 09.06.2025 | 14,03 | 14,43 | 13,94 | 13,94 | -1,59% | 288,00 |
| 06.06.2025 | 14,20 | 14,38 | 13,97 | 14,16 | -0,04% | - |
| 05.06.2025 | 14,23 | 14,55 | 14,03 | 14,17 | -0,49% | - |
| 04.06.2025 | 14,09 | 14,26 | 13,71 | 14,24 | 1,86% | - |
| 03.06.2025 | 13,92 | 13,99 | 13,58 | 13,98 | 1,45% | - |
| 02.06.2025 | 14,28 | 14,59 | 13,53 | 13,78 | -2,68% | 576,00 |
| 30.05.2025 | 14,24 | 14,39 | 13,99 | 14,16 | -0,56% | - |