11,005€
-0,63%
Echtzeit-Aktienkurs OVH GROUPE S.A.S.
Bid:
Ask:
Aktienkurse zur OVH GROUPE S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 11,08 | 11,24 | 10,79 | 11,00 | -0,68% | - |
| 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% | - |
| 29.05.2025 | 14,37 | 14,53 | 13,91 | 14,24 | 0,07% | - |
| 28.05.2025 | 14,76 | 14,78 | 14,06 | 14,23 | -1,96% | - |
| 27.05.2025 | 14,11 | 14,58 | 14,10 | 14,51 | 2,80% | - |
| 26.05.2025 | 14,59 | 14,59 | 13,75 | 14,12 | -0,70% | - |
| 23.05.2025 | 13,40 | 14,30 | 13,24 | 14,22 | 5,96% | - |
| 22.05.2025 | 13,11 | 13,48 | 12,94 | 13,42 | 2,56% | - |
| 21.05.2025 | 12,38 | 13,19 | 12,35 | 13,08 | 5,36% | - |
| 20.05.2025 | 12,37 | 12,64 | 12,29 | 12,42 | 0,08% | 150,00 |
| 19.05.2025 | 12,72 | 12,74 | 12,26 | 12,41 | -2,86% | - |
| 16.05.2025 | 12,60 | 12,86 | 12,52 | 12,77 | 1,35% | - |
| 15.05.2025 | 12,41 | 12,80 | 12,40 | 12,60 | 1,12% | - |
| 14.05.2025 | 12,05 | 12,65 | 11,89 | 12,46 | 3,53% | - |
| 13.05.2025 | 12,71 | 12,78 | 11,80 | 12,04 | -5,68% | - |
| 12.05.2025 | 13,04 | 13,21 | 12,59 | 12,76 | -1,24% | 7.000,00 |
| 09.05.2025 | 12,75 | 13,00 | 12,75 | 12,92 | 1,57% | - |
| 08.05.2025 | 12,66 | 12,87 | 12,50 | 12,72 | 0,87% | 42,00 |
| 07.05.2025 | 12,79 | 12,82 | 12,42 | 12,61 | -1,02% | 35,00 |
| 06.05.2025 | 12,18 | 12,93 | 12,18 | 12,74 | 4,43% | - |
| 05.05.2025 | 12,09 | 12,25 | 11,66 | 12,20 | 0,54% | - |
| 02.05.2025 | 11,74 | 12,26 | 11,55 | 12,14 | 3,28% | 8,00 |
| 30.04.2025 | 11,72 | 11,78 | 11,53 | 11,75 | -0,89% | - |
| 29.04.2025 | 12,28 | 12,30 | 11,56 | 11,86 | -3,38% | - |
| 28.04.2025 | 12,18 | 12,59 | 12,04 | 12,27 | 0,66% | - |
| 25.04.2025 | 12,29 | 12,32 | 12,00 | 12,19 | -0,77% | - |
| 24.04.2025 | 12,03 | 12,41 | 11,72 | 12,29 | 1,91% | - |
| 23.04.2025 | 13,20 | 13,26 | 11,17 | 12,06 | -9,16% | 20.000,00 |
| 22.04.2025 | 12,33 | 13,47 | 12,25 | 13,27 | 9,67% | - |
| 17.04.2025 | 11,17 | 12,17 | 10,93 | 12,10 | 9,50% | - |
| 16.04.2025 | 10,77 | 11,06 | 10,76 | 11,05 | 0,09% | - |
| 15.04.2025 | 10,86 | 11,09 | 10,68 | 11,04 | 1,47% | 4,00 |
| 14.04.2025 | 11,29 | 11,33 | 10,72 | 10,88 | -2,77% | 160,00 |
| 11.04.2025 | 11,00 | 11,35 | 10,78 | 11,19 | 2,66% | 125,00 |
| 10.04.2025 | 11,21 | 11,43 | 10,70 | 10,90 | -1,58% | - |
| 09.04.2025 | 11,30 | 11,45 | 10,49 | 11,08 | -2,59% | - |
| 08.04.2025 | 10,90 | 11,55 | 10,54 | 11,37 | 7,01% | 120,00 |
| 07.04.2025 | 10,75 | 11,70 | 9,83 | 10,63 | -1,48% | - |
| 04.04.2025 | 9,41 | 11,09 | 8,96 | 10,79 | 18,09% | - |
| 03.04.2025 | 7,74 | 9,49 | 7,74 | 9,13 | 15,13% | 21.200,00 |
| 02.04.2025 | 7,65 | 7,98 | 7,64 | 7,93 | 3,50% | - |
| 01.04.2025 | 7,53 | 7,70 | 7,51 | 7,67 | 1,79% | - |
| 31.03.2025 | 7,33 | 7,57 | 7,30 | 7,53 | 1,72% | - |
| 28.03.2025 | 7,62 | 7,72 | 7,40 | 7,40 | -3,33% | - |
| 27.03.2025 | 7,72 | 7,84 | 7,52 | 7,66 | -1,06% | - |
| 26.03.2025 | 7,60 | 7,78 | 7,57 | 7,74 | 1,78% | - |
| 25.03.2025 | 7,69 | 7,78 | 7,42 | 7,61 | -1,36% | - |
| 24.03.2025 | 7,69 | 7,99 | 7,63 | 7,71 | 0,92% | - |
| 21.03.2025 | 7,69 | 7,76 | 7,46 | 7,64 | -1,90% | - |
| 20.03.2025 | 7,68 | 7,83 | 7,62 | 7,79 | 1,10% | - |
| 19.03.2025 | 7,48 | 7,72 | 7,32 | 7,70 | 3,08% | - |
| 18.03.2025 | 7,55 | 7,69 | 7,41 | 7,47 | -0,95% | - |
| 17.03.2025 | 7,97 | 7,97 | 7,47 | 7,55 | -5,71% | - |
| 14.03.2025 | 7,82 | 8,02 | 7,74 | 8,00 | 2,95% | - |
| 13.03.2025 | 7,99 | 8,07 | 7,75 | 7,77 | -2,78% | - |
| 12.03.2025 | 8,19 | 8,21 | 7,90 | 8,00 | -2,24% | - |
| 11.03.2025 | 8,00 | 8,23 | 7,80 | 8,18 | 2,67% | - |
| 10.03.2025 | 8,01 | 8,26 | 7,87 | 7,97 | 0,47% | - |
| 07.03.2025 | 7,47 | 7,97 | 7,47 | 7,93 | 5,92% | - |
| 06.03.2025 | 7,42 | 7,59 | 7,36 | 7,49 | 1,35% | - |
| 05.03.2025 | 7,26 | 7,40 | 7,20 | 7,39 | 2,74% | - |
| 04.03.2025 | 7,21 | 7,39 | 7,12 | 7,19 | -0,24% | 4.000,00 |
| 03.03.2025 | 7,31 | 7,39 | 7,16 | 7,21 | -0,89% | 3.750,00 |
| 28.02.2025 | 7,32 | 7,44 | 7,20 | 7,27 | -1,33% | - |
| 27.02.2025 | 7,49 | 7,54 | 7,36 | 7,37 | -1,23% | - |
| 26.02.2025 | 7,60 | 7,66 | 7,44 | 7,46 | -1,36% | - |
| 25.02.2025 | 7,63 | 7,63 | 7,51 | 7,56 | -0,68% | - |
| 24.02.2025 | 7,67 | 7,68 | 7,53 | 7,62 | 0,79% | - |
| 21.02.2025 | 7,54 | 7,74 | 7,54 | 7,56 | 0,40% | - |
| 20.02.2025 | 7,70 | 7,76 | 7,52 | 7,53 | -2,08% | - |
| 19.02.2025 | 7,69 | 7,78 | 7,60 | 7,69 | -0,13% | - |
| 18.02.2025 | 8,00 | 8,02 | 7,66 | 7,70 | -3,96% | 1.250,00 |
| 17.02.2025 | 8,20 | 8,21 | 7,96 | 8,01 | -2,23% | - |
| 14.02.2025 | 8,14 | 8,25 | 8,13 | 8,20 | 0,90% | - |
| 13.02.2025 | 8,27 | 8,30 | 8,04 | 8,12 | -1,73% | 98.000,00 |
| 12.02.2025 | 8,20 | 8,27 | 8,11 | 8,27 | 0,85% | - |
| 11.02.2025 | 8,21 | 8,39 | 8,16 | 8,20 | -0,30% | - |
| 10.02.2025 | 7,84 | 8,22 | 7,83 | 8,22 | 5,28% | - |
| 07.02.2025 | 7,97 | 7,97 | 7,46 | 7,81 | -1,82% | - |
| 06.02.2025 | 8,06 | 8,15 | 7,94 | 7,95 | -1,17% | - |