14,165€
-0,39%
Echtzeit-Aktienkurs OVH GROUPE S.A.S.
Bid:
Ask:
Aktienkurse zur OVH GROUPE S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,15 | 14,37 | 13,94 | 14,17 | -0,35% | 61.521,00 |
| 05.06.2025 | 14,10 | 14,59 | 14,02 | 14,22 | 1,14% | 75.259,00 |
| 04.06.2025 | 13,87 | 14,06 | 13,68 | 14,06 | 1,59% | 67.778,00 |
| 03.06.2025 | 13,68 | 14,00 | 13,51 | 13,84 | 1,17% | 48.535,00 |
| 02.06.2025 | 14,28 | 14,64 | 13,52 | 13,68 | -2,36% | 105.635,00 |
| 30.05.2025 | 14,16 | 14,40 | 14,00 | 14,01 | -1,55% | 78.421,00 |
| 29.05.2025 | 14,30 | 14,37 | 13,88 | 14,23 | 0,21% | 92.764,00 |
| 28.05.2025 | 14,50 | 14,54 | 14,03 | 14,20 | -1,93% | 123.996,00 |
| 27.05.2025 | 14,14 | 14,60 | 14,06 | 14,48 | 2,04% | 69.371,00 |
| 26.05.2025 | 14,00 | 14,45 | 13,72 | 14,19 | -0,07% | 177.702,00 |
| 23.05.2025 | 13,40 | 14,30 | 13,25 | 14,20 | 5,97% | 195.634,00 |
| 22.05.2025 | 13,07 | 13,49 | 12,92 | 13,40 | 1,67% | 134.786,00 |
| 21.05.2025 | 12,57 | 13,20 | 12,33 | 13,18 | 6,29% | 131.675,00 |
| 20.05.2025 | 12,41 | 12,65 | 12,29 | 12,40 | 0,32% | 58.499,00 |
| 19.05.2025 | 12,78 | 12,79 | 12,24 | 12,36 | -2,91% | 76.810,00 |
| 16.05.2025 | 12,70 | 12,85 | 12,50 | 12,73 | 1,19% | 50.316,00 |
| 15.05.2025 | 12,57 | 12,79 | 12,53 | 12,58 | 0,16% | 51.369,00 |
| 14.05.2025 | 12,14 | 12,65 | 11,97 | 12,56 | 2,87% | 94.141,00 |
| 13.05.2025 | 12,71 | 12,77 | 12,14 | 12,21 | -4,83% | 112.810,00 |
| 12.05.2025 | 12,92 | 12,97 | 12,57 | 12,83 | -0,54% | 90.155,00 |
| 09.05.2025 | 12,85 | 13,02 | 12,77 | 12,90 | 0,55% | 80.098,00 |
| 08.05.2025 | 12,61 | 12,83 | 12,50 | 12,83 | 2,15% | 43.381,00 |
| 07.05.2025 | 12,69 | 12,81 | 12,41 | 12,56 | -1,02% | 79.219,00 |
| 06.05.2025 | 12,23 | 12,95 | 12,23 | 12,69 | 4,02% | 140.616,00 |
| 05.05.2025 | 12,04 | 12,27 | 11,66 | 12,20 | 1,67% | 123.926,00 |
| 02.05.2025 | 11,68 | 12,25 | 11,59 | 12,00 | 2,56% | 136.666,00 |
| 30.04.2025 | 11,93 | 11,98 | 11,52 | 11,70 | -0,93% | 83.400,00 |
| 29.04.2025 | 12,26 | 12,26 | 11,54 | 11,81 | -4,14% | 126.650,00 |
| 28.04.2025 | 12,27 | 12,60 | 12,03 | 12,32 | 0,57% | 107.184,00 |
| 25.04.2025 | 12,18 | 12,30 | 11,97 | 12,25 | 0,16% | 58.240,00 |
| 24.04.2025 | 11,85 | 12,42 | 11,71 | 12,23 | 1,33% | 98.936,00 |
| 23.04.2025 | 12,74 | 12,80 | 11,13 | 12,07 | -8,49% | 422.295,00 |
| 22.04.2025 | 12,35 | 13,48 | 12,21 | 13,19 | 9,19% | 495.409,00 |
| 17.04.2025 | 11,39 | 12,14 | 10,94 | 12,08 | 9,52% | 242.467,00 |
| 16.04.2025 | 11,06 | 11,06 | 10,90 | 11,03 | -0,27% | 76.903,00 |
| 15.04.2025 | 10,83 | 11,06 | 10,66 | 11,06 | 0,55% | 109.175,00 |
| 14.04.2025 | 11,19 | 11,19 | 10,70 | 11,00 | 0,09% | 167.330,00 |
| 11.04.2025 | 11,00 | 11,28 | 10,76 | 10,99 | 0,83% | 143.147,00 |
| 10.04.2025 | 11,40 | 11,44 | 10,68 | 10,90 | -0,55% | 301.016,00 |
| 09.04.2025 | 11,07 | 11,30 | 10,43 | 10,96 | -4,03% | 306.510,00 |
| 08.04.2025 | 10,80 | 11,50 | 10,51 | 11,42 | 7,94% | 453.349,00 |
| 07.04.2025 | 10,50 | 10,65 | 9,00 | 10,58 | -0,66% | 921.180,00 |
| 04.04.2025 | 9,00 | 10,89 | 8,95 | 10,65 | 19,60% | 1.190.182,00 |
| 03.04.2025 | 7,91 | 9,50 | 7,74 | 8,91 | 12,37% | 797.971,00 |
| 02.04.2025 | 7,65 | 7,98 | 7,63 | 7,93 | 3,26% | 99.848,00 |
| 01.04.2025 | 7,50 | 7,71 | 7,50 | 7,68 | 2,40% | 103.751,00 |
| 31.03.2025 | 7,39 | 7,58 | 7,28 | 7,50 | 1,08% | 190.806,00 |
| 28.03.2025 | 7,65 | 7,73 | 7,40 | 7,42 | -3,20% | 122.789,00 |
| 27.03.2025 | 7,65 | 7,83 | 7,52 | 7,66 | 0,52% | 238.406,00 |
| 26.03.2025 | 7,63 | 7,78 | 7,62 | 7,62 | 0,40% | 99.212,00 |
| 25.03.2025 | 7,62 | 7,79 | 7,42 | 7,59 | -1,43% | 160.588,00 |
| 24.03.2025 | 7,67 | 8,00 | 7,65 | 7,70 | 0,72% | 148.329,00 |
| 21.03.2025 | 7,71 | 7,76 | 7,46 | 7,65 | -1,80% | 206.502,00 |
| 20.03.2025 | 7,60 | 7,82 | 7,60 | 7,79 | 1,17% | 60.679,00 |
| 19.03.2025 | 7,39 | 7,73 | 7,32 | 7,70 | 2,94% | 89.332,00 |
| 18.03.2025 | 7,58 | 7,69 | 7,41 | 7,48 | -0,53% | 89.601,00 |
| 17.03.2025 | 7,95 | 7,95 | 7,47 | 7,52 | -5,83% | 128.853,00 |
| 14.03.2025 | 7,90 | 7,98 | 7,75 | 7,98 | 2,44% | 47.570,00 |
| 13.03.2025 | 8,08 | 8,08 | 7,76 | 7,79 | -2,63% | 70.458,00 |
| 12.03.2025 | 8,08 | 8,19 | 7,90 | 8,00 | -0,50% | 93.210,00 |
| 11.03.2025 | 8,05 | 8,14 | 7,80 | 8,04 | 0,88% | 85.914,00 |
| 10.03.2025 | 7,89 | 8,27 | 7,87 | 7,97 | 1,53% | 141.676,00 |
| 07.03.2025 | 7,55 | 7,87 | 7,54 | 7,85 | 4,11% | 114.397,00 |
| 06.03.2025 | 7,37 | 7,60 | 7,35 | 7,54 | 2,86% | 59.575,00 |
| 05.03.2025 | 7,25 | 7,38 | 7,24 | 7,33 | 2,81% | 71.063,00 |
| 04.03.2025 | 7,25 | 7,39 | 7,12 | 7,13 | -1,99% | 81.155,00 |
| 03.03.2025 | 7,38 | 7,41 | 7,22 | 7,28 | -0,07% | 66.381,00 |
| 28.02.2025 | 7,40 | 7,41 | 7,26 | 7,28 | -1,89% | 72.457,00 |
| 27.02.2025 | 7,51 | 7,55 | 7,42 | 7,42 | -1,33% | 68.214,00 |
| 26.02.2025 | 7,63 | 7,66 | 7,50 | 7,52 | -0,27% | 59.081,00 |
| 25.02.2025 | 7,60 | 7,62 | 7,50 | 7,54 | -1,50% | 56.013,00 |
| 24.02.2025 | 7,62 | 7,69 | 7,52 | 7,66 | 0,72% | 47.111,00 |
| 21.02.2025 | 7,60 | 7,75 | 7,56 | 7,60 | 1,00% | 80.460,00 |
| 20.02.2025 | 7,69 | 7,72 | 7,52 | 7,53 | -2,15% | 72.706,00 |
| 19.02.2025 | 7,68 | 7,75 | 7,60 | 7,69 | -0,06% | 72.045,00 |
| 18.02.2025 | 7,98 | 7,98 | 7,66 | 7,70 | -3,81% | 150.692,00 |
| 17.02.2025 | 8,20 | 8,20 | 7,95 | 8,00 | -1,96% | 84.905,00 |
| 14.02.2025 | 8,20 | 8,25 | 8,15 | 8,16 | -0,06% | 42.989,00 |
| 13.02.2025 | 8,23 | 8,27 | 8,01 | 8,17 | -0,43% | 94.741,00 |
| 12.02.2025 | 8,20 | 8,26 | 8,11 | 8,20 | 0,31% | 77.467,00 |
| 11.02.2025 | 8,21 | 8,40 | 8,15 | 8,18 | -0,37% | 56.977,00 |
| 10.02.2025 | 7,89 | 8,21 | 7,89 | 8,21 | 4,86% | 103.598,00 |
| 07.02.2025 | 7,91 | 7,95 | 7,46 | 7,83 | -1,76% | 114.344,00 |
| 06.02.2025 | 8,04 | 8,16 | 7,97 | 7,97 | -0,75% | 57.391,00 |
| 05.02.2025 | 8,14 | 8,16 | 8,00 | 8,03 | -1,41% | 37.405,00 |
| 04.02.2025 | 8,06 | 8,22 | 7,99 | 8,14 | 0,74% | 104.941,00 |
| 03.02.2025 | 8,05 | 8,13 | 8,03 | 8,08 | -1,82% | 55.554,00 |
| 31.01.2025 | 8,11 | 8,35 | 8,03 | 8,23 | 1,11% | 62.436,00 |
| 30.01.2025 | 8,04 | 8,21 | 8,04 | 8,14 | 1,43% | 42.553,00 |
| 29.01.2025 | 8,03 | 8,08 | 7,93 | 8,03 | -0,19% | 49.521,00 |
| 28.01.2025 | 8,11 | 8,12 | 8,00 | 8,04 | -0,80% | 66.143,00 |
| 27.01.2025 | 8,14 | 8,20 | 8,02 | 8,11 | -1,16% | 44.187,00 |
| 24.01.2025 | 8,28 | 8,32 | 8,15 | 8,20 | -0,49% | 68.179,00 |
| 23.01.2025 | 8,07 | 8,35 | 8,06 | 8,24 | 1,54% | 60.934,00 |
| 22.01.2025 | 8,47 | 8,47 | 8,02 | 8,12 | -4,53% | 82.084,00 |
| 21.01.2025 | 8,40 | 8,65 | 8,40 | 8,50 | 1,25% | 62.616,00 |
| 20.01.2025 | 8,35 | 8,61 | 8,34 | 8,40 | -0,06% | 69.115,00 |
| 17.01.2025 | 8,19 | 8,55 | 8,15 | 8,40 | 2,44% | 75.442,00 |
| 16.01.2025 | 7,89 | 8,35 | 7,86 | 8,20 | 5,87% | 105.824,00 |
| 15.01.2025 | 7,92 | 7,97 | 7,72 | 7,75 | -2,21% | 84.793,00 |