15,875€
-2,85%
Echtzeit-Aktienkurs OVH GROUPE S.A.S.
Bid:
Ask:
Aktienkurse zur OVH GROUPE S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 16,44 | 16,51 | 15,87 | 15,87 | -3,50% | 702,00 |
| 05.10.2026 | 16,29 | 16,57 | 16,05 | 16,44 | 0,52% | 5.535,00 |
| 02.10.2026 | 16,56 | 16,76 | 16,26 | 16,36 | -1,03% | 12.886,00 |
| 01.10.2026 | 16,55 | 17,01 | 16,15 | 16,53 | 0,09% | 5.076,00 |
| 30.09.2026 | 16,99 | 17,03 | 16,27 | 16,51 | -2,51% | 4.407,00 |
| 29.09.2026 | 16,99 | 17,04 | 16,58 | 16,94 | -0,62% | 1.671,00 |
| 28.09.2026 | 17,07 | 17,22 | 16,54 | 17,04 | 0,74% | 18.502,00 |
| 25.09.2026 | 17,30 | 17,60 | 16,80 | 16,92 | -2,17% | 862,00 |
| 24.09.2026 | 17,52 | 17,70 | 16,18 | 17,29 | -1,90% | 3.503,00 |
| 23.09.2026 | 18,38 | 18,53 | 17,08 | 17,63 | -3,48% | 23.218,00 |
| 22.09.2026 | 18,08 | 18,43 | 17,77 | 18,26 | 0,86% | 18.580,00 |
| 21.09.2026 | 16,97 | 18,49 | 16,86 | 18,11 | 7,19% | 16.593,00 |
| 18.09.2026 | 17,65 | 17,79 | 16,72 | 16,89 | -4,33% | 14.868,00 |
| 17.09.2026 | 16,98 | 18,75 | 16,75 | 17,66 | 5,40% | 33.403,00 |
| 16.09.2026 | 15,36 | 16,99 | 15,31 | 16,75 | 9,33% | 34.636,00 |
| 15.09.2026 | 15,27 | 15,40 | 15,00 | 15,32 | 0,29% | 3.189,00 |
| 14.09.2026 | 14,85 | 15,42 | 14,66 | 15,28 | 2,52% | 26.971,00 |
| 11.09.2026 | 14,66 | 14,96 | 14,10 | 14,90 | 2,69% | 5.033,00 |
| 10.09.2026 | 14,03 | 14,62 | 13,87 | 14,51 | 3,83% | 11.634,00 |
| 09.09.2026 | 14,22 | 14,28 | 13,77 | 13,98 | -1,62% | 31.026,00 |
| 08.09.2026 | 14,30 | 14,52 | 13,96 | 14,21 | -0,77% | 17.834,00 |
| 07.09.2026 | 14,57 | 14,68 | 14,24 | 14,32 | -1,95% | 10.560,00 |
| 04.09.2026 | 13,88 | 14,71 | 13,83 | 14,60 | 5,26% | 41.215,00 |
| 03.09.2026 | 14,24 | 14,35 | 13,84 | 13,87 | -2,53% | 28.715,00 |
| 02.09.2026 | 13,99 | 14,41 | 13,60 | 14,23 | 1,75% | 11.853,00 |
| 01.09.2026 | 14,88 | 14,90 | 13,86 | 13,99 | -5,67% | 28.500,00 |
| 31.08.2026 | 15,35 | 15,73 | 14,81 | 14,83 | -3,39% | 27.301,00 |
| 28.08.2026 | 15,39 | 15,48 | 14,95 | 15,35 | -0,23% | 13.060,00 |
| 27.08.2026 | 14,11 | 15,41 | 13,78 | 15,38 | 9,35% | 12.382,00 |
| 26.08.2026 | 15,92 | 16,07 | 13,83 | 14,07 | -12,69% | 48.844,00 |
| 25.08.2026 | 15,93 | 16,28 | 15,84 | 16,11 | 1,42% | - |
| 24.08.2026 | 16,24 | 16,41 | 15,60 | 15,89 | -2,34% | 13.436,00 |
| 21.08.2026 | 16,21 | 16,52 | 16,10 | 16,27 | 0,87% | 3.018,00 |
| 20.08.2026 | 16,49 | 16,73 | 16,12 | 16,13 | -2,21% | - |
| 19.08.2026 | 16,99 | 17,05 | 16,36 | 16,49 | -3,11% | 34.213,00 |
| 18.08.2026 | 17,28 | 17,38 | 16,82 | 17,02 | -1,59% | 28.170,00 |
| 17.08.2026 | 16,97 | 17,41 | 16,77 | 17,30 | 1,98% | 48.141,00 |
| 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% | - |