11,135€
2,34%
Echtzeit-Aktienkurs OVH GROUPE S.A.S.
Bid:
Ask:
Aktienkurse zur OVH GROUPE S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -3,46% | - |
| 14.10.2025 | 11,27 | 11,27 | 11,27 | 11,27 | -0,44% | - |
| 13.10.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -2,25% | - |
| 10.10.2025 | 11,53 | 11,58 | 11,53 | 11,58 | -1,03% | - |
| 09.10.2025 | 11,66 | 11,70 | 11,66 | 11,70 | -0,68% | - |
| 08.10.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -2,81% | - |
| 07.10.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -0,66% | - |
| 06.10.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 2,43% | 200,00 |
| 03.10.2025 | 11,91 | 11,91 | 11,91 | 11,91 | -3,56% | - |
| 02.10.2025 | 12,12 | 12,35 | 12,12 | 12,35 | -0,72% | 265,00 |
| 01.10.2025 | 11,99 | 12,44 | 11,99 | 12,44 | -1,19% | 600,00 |
| 30.09.2025 | 12,13 | 12,59 | 12,13 | 12,59 | 7,33% | 50,00 |
| 29.09.2025 | 11,73 | 11,73 | 11,73 | 11,73 | -1,92% | - |
| 26.09.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -1,56% | - |
| 25.09.2025 | 12,15 | 12,15 | 12,15 | 12,15 | -2,57% | - |
| 24.09.2025 | 12,47 | 12,47 | 12,47 | 12,47 | -2,04% | - |
| 23.09.2025 | 12,73 | 12,73 | 12,73 | 12,73 | -1,01% | - |
| 22.09.2025 | 12,76 | 12,86 | 12,76 | 12,86 | 1,10% | 77,00 |
| 19.09.2025 | 12,72 | 12,72 | 12,72 | 12,72 | 3,92% | - |
| 18.09.2025 | 12,24 | 12,24 | 12,24 | 12,24 | -2,39% | - |
| 17.09.2025 | 12,01 | 12,54 | 12,01 | 12,54 | 6,00% | 600,00 |
| 16.09.2025 | 11,83 | 11,83 | 11,83 | 11,83 | -2,31% | - |
| 15.09.2025 | 11,53 | 12,11 | 11,53 | 12,11 | 9,30% | 50,00 |
| 12.09.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -0,18% | - |
| 11.09.2025 | 11,17 | 11,20 | 10,89 | 11,10 | 6,32% | - |
| 10.09.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 3,57% | - |
| 05.09.2025 | 10,08 | 10,08 | 10,08 | 10,08 | 2,80% | - |
| 04.09.2025 | 9,81 | 9,81 | 9,81 | 9,81 | -0,66% | - |
| 03.09.2025 | 9,87 | 9,87 | 9,87 | 9,87 | -1,60% | - |
| 02.09.2025 | 10,03 | 10,03 | 10,03 | 10,03 | 0,10% | - |
| 01.09.2025 | 10,02 | 10,02 | 10,02 | 10,02 | -2,53% | - |
| 29.08.2025 | 10,28 | 10,28 | 10,28 | 10,28 | -4,28% | - |
| 28.08.2025 | 10,74 | 10,74 | 10,74 | 10,74 | 4,37% | 190,00 |
| 27.08.2025 | 10,29 | 10,29 | 10,29 | 10,29 | -2,46% | - |
| 26.08.2025 | 10,55 | 10,55 | 10,55 | 10,55 | 7,11% | - |
| 25.08.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 0,61% | - |
| 22.08.2025 | 9,79 | 9,79 | 9,79 | 9,79 | -1,11% | - |
| 21.08.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -0,50% | - |
| 20.08.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 0,40% | - |
| 19.08.2025 | 9,91 | 9,91 | 9,91 | 9,91 | -0,40% | - |
| 18.08.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 0,81% | - |
| 15.08.2025 | 9,87 | 9,87 | 9,87 | 9,87 | -2,57% | - |
| 14.08.2025 | 10,13 | 10,13 | 10,13 | 10,13 | 0,60% | - |
| 13.08.2025 | 10,07 | 10,07 | 10,07 | 10,07 | -0,69% | - |
| 12.08.2025 | 10,14 | 10,14 | 10,14 | 10,14 | -1,74% | - |
| 11.08.2025 | 10,32 | 10,32 | 10,32 | 10,32 | -3,10% | - |
| 08.08.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 2,60% | - |
| 07.08.2025 | 10,38 | 10,38 | 10,38 | 10,38 | 0,68% | - |
| 06.08.2025 | 10,31 | 10,31 | 10,31 | 10,31 | 1,68% | - |
| 05.08.2025 | 10,14 | 10,14 | 10,14 | 10,14 | -0,20% | - |
| 04.08.2025 | 10,22 | 10,22 | 10,16 | 10,16 | -2,12% | 2.188,00 |
| 01.08.2025 | 10,38 | 10,38 | 10,38 | 10,38 | -0,57% | - |
| 31.07.2025 | 10,53 | 10,53 | 10,44 | 10,44 | -1,23% | 620,00 |
| 30.07.2025 | 10,57 | 10,57 | 10,57 | 10,57 | -1,31% | - |
| 29.07.2025 | 10,71 | 10,71 | 10,71 | 10,71 | -2,46% | - |
| 28.07.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 3,68% | - |
| 25.07.2025 | 10,59 | 10,59 | 10,59 | 10,59 | -0,56% | - |
| 24.07.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -1,02% | - |
| 23.07.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -0,09% | - |
| 22.07.2025 | 10,77 | 10,77 | 10,77 | 10,77 | -0,83% | - |
| 21.07.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 2,16% | - |
| 18.07.2025 | 10,63 | 10,63 | 10,63 | 10,63 | 0,76% | - |
| 17.07.2025 | 10,55 | 10,55 | 10,55 | 10,55 | -0,47% | - |
| 16.07.2025 | 10,51 | 10,60 | 10,51 | 10,60 | 1,73% | 230,00 |
| 15.07.2025 | 10,42 | 10,42 | 10,42 | 10,42 | 1,56% | - |
| 14.07.2025 | 10,26 | 10,26 | 10,26 | 10,26 | -4,11% | - |
| 11.07.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,38% | - |
| 10.07.2025 | 10,52 | 10,66 | 10,52 | 10,66 | -1,48% | 700,00 |
| 09.07.2025 | 10,39 | 10,82 | 10,39 | 10,82 | 3,44% | 30,00 |
| 08.07.2025 | 10,46 | 10,46 | 10,46 | 10,46 | -0,57% | - |
| 07.07.2025 | 10,52 | 10,52 | 10,52 | 10,52 | 0,57% | - |
| 04.07.2025 | 10,46 | 10,46 | 10,46 | 10,46 | -1,13% | - |
| 03.07.2025 | 10,12 | 10,58 | 10,12 | 10,58 | 3,93% | 300,00 |
| 02.07.2025 | 10,18 | 10,18 | 10,18 | 10,18 | -5,04% | - |
| 01.07.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -1,20% | - |
| 30.06.2025 | 10,93 | 10,93 | 10,85 | 10,85 | -2,08% | 600,00 |
| 27.06.2025 | 10,81 | 11,08 | 10,81 | 11,08 | 2,40% | 15,00 |
| 26.06.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -6,08% | - |
| 25.06.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -3,36% | - |
| 24.06.2025 | 14,15 | 14,15 | 11,92 | 11,92 | -12,09% | 300,00 |
| 23.06.2025 | 13,56 | 13,56 | 13,56 | 13,56 | -1,60% | - |
| 20.06.2025 | 13,78 | 13,78 | 13,78 | 13,78 | -1,92% | - |
| 19.06.2025 | 14,05 | 14,05 | 14,05 | 14,05 | 1,89% | - |
| 18.06.2025 | 13,79 | 13,79 | 13,79 | 13,79 | -1,99% | - |
| 17.06.2025 | 14,07 | 14,07 | 14,07 | 14,07 | 2,10% | - |
| 16.06.2025 | 13,78 | 13,78 | 13,78 | 13,78 | -0,51% | - |
| 13.06.2025 | 13,56 | 13,85 | 13,56 | 13,85 | -3,62% | 7,00 |
| 12.06.2025 | 14,10 | 14,37 | 14,10 | 14,37 | 3,08% | 28,00 |
| 11.06.2025 | 13,94 | 13,94 | 13,94 | 13,94 | 0,36% | - |
| 10.06.2025 | 13,89 | 13,89 | 13,89 | 13,89 | -0,29% | - |
| 09.06.2025 | 13,93 | 13,93 | 13,93 | 13,93 | 0,36% | - |
| 06.06.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -1,70% | - |
| 05.06.2025 | 13,92 | 14,12 | 13,92 | 14,12 | -0,77% | 200,00 |
| 04.06.2025 | 13,82 | 14,23 | 13,82 | 14,23 | 1,79% | 25,00 |
| 03.06.2025 | 14,24 | 14,39 | 13,98 | 13,98 | -5,09% | 2.418,00 |
| 02.06.2025 | 14,48 | 14,73 | 14,48 | 14,73 | 6,05% | 850,00 |
| 30.05.2025 | 13,89 | 13,89 | 13,89 | 13,89 | 0,22% | - |
| 29.05.2025 | 13,86 | 13,86 | 13,86 | 13,86 | -1,91% | - |
| 28.05.2025 | 14,13 | 14,13 | 14,13 | 14,13 | -1,40% | - |
| 27.05.2025 | 13,85 | 14,33 | 13,85 | 14,33 | -0,76% | 200,00 |