15,765€
8,50%
Echtzeit-Aktienkurs OVH GROUPE S.A.S.
Bid:
Ask:
Aktienkurse zur OVH GROUPE S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 14,97 | 15,14 | 14,97 | 15,14 | 4,20% | - |
| 24.07.2026 | 14,53 | 14,53 | 14,53 | 14,53 | -0,82% | - |
| 23.07.2026 | 14,65 | 14,65 | 14,65 | 14,65 | -2,20% | - |
| 22.07.2026 | 14,98 | 14,98 | 14,98 | 14,98 | 4,98% | - |
| 21.07.2026 | 14,27 | 14,27 | 14,27 | 14,27 | 6,18% | - |
| 20.07.2026 | 13,44 | 13,44 | 13,44 | 13,44 | 4,35% | - |
| 17.07.2026 | 12,88 | 12,88 | 12,88 | 12,88 | -5,15% | - |
| 16.07.2026 | 14,33 | 14,33 | 13,58 | 13,58 | -7,24% | 170,00 |
| 15.07.2026 | 14,64 | 14,64 | 14,64 | 14,64 | 0,14% | - |
| 14.07.2026 | 14,62 | 14,62 | 14,62 | 14,62 | 3,10% | - |
| 13.07.2026 | 14,18 | 14,18 | 14,18 | 14,18 | -4,70% | - |
| 10.07.2026 | 14,88 | 14,88 | 14,88 | 14,88 | 1,16% | - |
| 09.07.2026 | 14,71 | 14,71 | 14,71 | 14,71 | -8,23% | - |
| 08.07.2026 | 16,40 | 16,40 | 16,03 | 16,03 | -8,66% | 20,00 |
| 07.07.2026 | 16,24 | 17,55 | 16,24 | 17,55 | 16,53% | 624,00 |
| 06.07.2026 | 15,06 | 15,06 | 15,06 | 15,06 | 2,45% | - |
| 03.07.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 2,94% | - |
| 02.07.2026 | 14,28 | 14,28 | 14,28 | 14,28 | -0,76% | - |
| 01.07.2026 | 14,39 | 14,39 | 14,39 | 14,39 | 0,07% | - |
| 30.06.2026 | 14,48 | 14,48 | 14,38 | 14,38 | 3,53% | 6,00 |
| 29.06.2026 | 13,36 | 13,89 | 13,36 | 13,89 | 6,19% | 350,00 |
| 26.06.2026 | 13,08 | 13,08 | 13,08 | 13,08 | -1,36% | - |
| 25.06.2026 | 16,55 | 16,55 | 13,26 | 13,26 | -13,95% | 340,00 |
| 24.06.2026 | 15,41 | 15,41 | 15,41 | 15,41 | -0,13% | - |
| 23.06.2026 | 15,43 | 15,43 | 15,43 | 15,43 | -4,81% | - |
| 22.06.2026 | 16,21 | 16,21 | 16,21 | 16,21 | -4,76% | - |
| 19.06.2026 | 17,02 | 17,02 | 17,02 | 17,02 | 2,84% | - |
| 18.06.2026 | 16,55 | 16,55 | 16,55 | 16,55 | -3,89% | - |
| 17.06.2026 | 17,18 | 17,22 | 17,18 | 17,22 | 4,30% | 20,00 |
| 16.06.2026 | 16,51 | 16,51 | 16,51 | 16,51 | 5,50% | - |
| 15.06.2026 | 15,65 | 15,65 | 15,65 | 15,65 | 4,54% | - |
| 12.06.2026 | 14,97 | 14,97 | 14,97 | 14,97 | 2,46% | - |
| 11.06.2026 | 14,61 | 14,61 | 14,61 | 14,61 | 2,89% | - |
| 10.06.2026 | 14,49 | 14,49 | 14,10 | 14,20 | -9,84% | 2.594,00 |
| 09.06.2026 | 15,75 | 15,75 | 15,75 | 15,75 | -2,60% | - |
| 08.06.2026 | 16,17 | 16,17 | 16,17 | 16,17 | -4,83% | - |
| 05.06.2026 | 16,92 | 16,99 | 16,92 | 16,99 | 3,35% | 350,00 |
| 04.06.2026 | 16,44 | 16,44 | 16,44 | 16,44 | -2,32% | 120,00 |
| 03.06.2026 | 16,83 | 16,83 | 16,83 | 16,83 | 3,95% | 154,00 |
| 02.06.2026 | 14,78 | 16,19 | 14,78 | 16,19 | 11,20% | 202,00 |
| 01.06.2026 | 14,56 | 14,56 | 14,56 | 14,56 | 9,15% | - |
| 29.05.2026 | 12,59 | 13,34 | 12,59 | 13,34 | 16,20% | 1.000,00 |
| 28.05.2026 | 11,48 | 11,48 | 11,48 | 11,48 | -0,26% | - |
| 27.05.2026 | 11,51 | 11,51 | 11,51 | 11,51 | 0,79% | - |
| 26.05.2026 | 11,42 | 11,42 | 11,42 | 11,42 | -0,35% | - |
| 25.05.2026 | 11,46 | 11,46 | 11,46 | 11,46 | -0,09% | - |
| 22.05.2026 | 11,47 | 11,47 | 11,47 | 11,47 | 2,05% | - |
| 21.05.2026 | 11,24 | 11,24 | 11,24 | 11,24 | -0,88% | - |
| 20.05.2026 | 11,34 | 11,34 | 11,34 | 11,34 | -0,96% | 100,00 |
| 19.05.2026 | 11,45 | 11,45 | 11,45 | 11,45 | -3,29% | - |
| 18.05.2026 | 11,79 | 11,84 | 11,79 | 11,84 | -0,75% | 200,00 |
| 15.05.2026 | 11,93 | 11,93 | 11,93 | 11,93 | 2,05% | - |
| 14.05.2026 | 11,69 | 11,69 | 11,69 | 11,69 | -3,39% | - |
| 13.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -2,10% | - |
| 12.05.2026 | 12,36 | 12,36 | 12,36 | 12,36 | 2,15% | - |
| 11.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 3,77% | 150,00 |
| 08.05.2026 | 11,66 | 11,66 | 11,66 | 11,66 | 1,39% | - |
| 07.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 3,98% | - |
| 06.05.2026 | 11,06 | 11,06 | 11,06 | 11,06 | 4,05% | - |
| 05.05.2026 | 10,63 | 10,63 | 10,63 | 10,63 | 4,63% | - |
| 04.05.2026 | 10,16 | 10,16 | 10,16 | 10,16 | -0,59% | - |
| 30.04.2026 | 10,22 | 10,22 | 10,22 | 10,22 | 1,49% | - |
| 29.04.2026 | 10,07 | 10,07 | 10,07 | 10,07 | -0,79% | - |
| 28.04.2026 | 10,15 | 10,15 | 10,15 | 10,15 | -2,59% | - |
| 27.04.2026 | 10,35 | 10,42 | 10,35 | 10,42 | -0,76% | 100,00 |
| 24.04.2026 | 10,40 | 10,50 | 10,40 | 10,50 | -4,28% | 1.000,00 |
| 23.04.2026 | 10,97 | 10,97 | 10,97 | 10,97 | 2,72% | - |
| 22.04.2026 | 10,68 | 10,68 | 10,68 | 10,68 | 1,23% | - |
| 21.04.2026 | 10,55 | 10,55 | 10,55 | 10,55 | 7,16% | - |
| 20.04.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 2,55% | - |
| 17.04.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 0,42% | - |
| 16.04.2026 | 9,56 | 9,56 | 9,56 | 9,56 | 2,63% | - |
| 15.04.2026 | 9,32 | 9,32 | 9,32 | 9,32 | 2,59% | - |
| 14.04.2026 | 9,08 | 9,08 | 9,08 | 9,08 | 2,43% | - |
| 13.04.2026 | 8,87 | 8,87 | 8,87 | 8,87 | 6,49% | - |
| 10.04.2026 | 8,33 | 8,33 | 8,33 | 8,33 | -5,77% | - |
| 09.04.2026 | 8,84 | 8,84 | 8,84 | 8,84 | -6,51% | - |
| 08.04.2026 | 9,52 | 9,52 | 9,45 | 9,45 | 0,00% | 330,00 |
| 07.04.2026 | 9,37 | 9,45 | 9,37 | 9,45 | 2,27% | 1.600,00 |
| 02.04.2026 | 9,24 | 9,24 | 9,24 | 9,24 | 0,16% | - |
| 01.04.2026 | 9,23 | 9,23 | 9,23 | 9,23 | -1,76% | - |
| 31.03.2026 | 9,39 | 9,39 | 9,39 | 9,39 | 6,04% | - |
| 30.03.2026 | 8,86 | 8,86 | 8,86 | 8,86 | 1,43% | - |
| 27.03.2026 | 8,73 | 8,73 | 8,73 | 8,73 | 0,17% | - |
| 26.03.2026 | 8,72 | 8,72 | 8,72 | 8,72 | 3,26% | - |
| 25.03.2026 | 8,44 | 8,44 | 8,44 | 8,44 | -0,76% | - |
| 24.03.2026 | 8,51 | 8,51 | 8,51 | 8,51 | 3,66% | - |
| 23.03.2026 | 8,49 | 8,49 | 8,07 | 8,21 | -4,54% | 7.804,00 |
| 20.03.2026 | 8,60 | 8,60 | 8,60 | 8,60 | -2,33% | - |
| 19.03.2026 | 8,80 | 8,80 | 8,80 | 8,80 | -1,01% | - |
| 18.03.2026 | 8,89 | 8,89 | 8,89 | 8,89 | -1,55% | 1.000,00 |
| 17.03.2026 | 9,03 | 9,03 | 9,03 | 9,03 | 0,61% | - |
| 16.03.2026 | 8,98 | 8,98 | 8,98 | 8,98 | 0,73% | 100,00 |
| 13.03.2026 | 8,91 | 8,91 | 8,91 | 8,91 | 4,95% | - |
| 12.03.2026 | 8,49 | 8,49 | 8,49 | 8,49 | -4,98% | - |
| 11.03.2026 | 8,94 | 8,94 | 8,94 | 8,94 | 3,06% | - |
| 10.03.2026 | 8,67 | 8,67 | 8,67 | 8,67 | 0,17% | - |
| 09.03.2026 | 8,66 | 8,66 | 8,66 | 8,66 | -0,63% | - |
| 06.03.2026 | 8,71 | 8,71 | 8,71 | 8,71 | -0,51% | - |
| 05.03.2026 | 8,76 | 8,76 | 8,76 | 8,76 | 0,69% | - |