8,715€
-4,81%
Echtzeit-Aktienkurs OVH GROUPE S.A.S.
Bid:
Ask:
Aktienkurse zur OVH GROUPE S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2026 | 9,02 | 9,26 | 8,64 | 8,71 | -4,86% | - |
| 10.03.2026 | 8,89 | 9,29 | 8,74 | 9,16 | 3,04% | 108.122,00 |
| 09.03.2026 | 8,82 | 8,99 | 8,56 | 8,89 | -1,39% | 79.189,00 |
| 06.03.2026 | 8,92 | 9,09 | 8,88 | 9,01 | 1,01% | 70.671,00 |
| 05.03.2026 | 8,97 | 9,00 | 8,80 | 8,92 | -0,56% | 88.628,00 |
| 04.03.2026 | 8,87 | 9,00 | 8,64 | 8,97 | 0,67% | 76.747,00 |
| 03.03.2026 | 9,20 | 9,20 | 8,64 | 8,91 | -3,36% | 105.594,00 |
| 02.03.2026 | 9,05 | 9,27 | 9,00 | 9,22 | -0,54% | 64.882,00 |
| 27.02.2026 | 9,19 | 9,46 | 9,14 | 9,27 | 0,82% | 120.186,00 |
| 26.02.2026 | 8,92 | 9,29 | 8,87 | 9,20 | 4,61% | 133.324,00 |
| 25.02.2026 | 8,98 | 9,05 | 8,79 | 8,79 | -2,82% | 77.780,00 |
| 24.02.2026 | 8,59 | 9,05 | 8,50 | 9,05 | 3,97% | 146.715,00 |
| 23.02.2026 | 9,01 | 9,06 | 8,68 | 8,70 | -3,71% | 83.760,00 |
| 20.02.2026 | 8,98 | 9,19 | 8,75 | 9,04 | 0,33% | 113.067,00 |
| 19.02.2026 | 9,07 | 9,22 | 8,92 | 9,01 | 0,00% | 72.539,00 |
| 18.02.2026 | 9,04 | 9,05 | 8,77 | 9,01 | 0,06% | 93.256,00 |
| 17.02.2026 | 9,00 | 9,04 | 8,81 | 9,00 | 0,39% | 100.331,00 |
| 16.02.2026 | 9,29 | 9,33 | 8,90 | 8,97 | -2,82% | 119.504,00 |
| 13.02.2026 | 9,40 | 9,40 | 9,16 | 9,23 | -1,44% | 66.541,00 |
| 12.02.2026 | 9,39 | 9,51 | 9,17 | 9,36 | 0,97% | 83.320,00 |
| 11.02.2026 | 9,49 | 9,62 | 9,25 | 9,27 | -2,78% | 105.850,00 |
| 10.02.2026 | 9,53 | 9,75 | 9,43 | 9,54 | 1,27% | 114.499,00 |
| 09.02.2026 | 9,25 | 9,60 | 9,25 | 9,42 | 3,46% | 134.145,00 |
| 06.02.2026 | 9,54 | 9,65 | 8,95 | 9,10 | -6,04% | 210.946,00 |
| 05.02.2026 | 9,78 | 9,91 | 9,66 | 9,69 | -0,51% | 94.177,00 |
| 04.02.2026 | 9,50 | 9,84 | 9,40 | 9,74 | 2,53% | 157.505,00 |
| 03.02.2026 | 9,70 | 9,77 | 9,36 | 9,50 | -1,71% | 129.606,00 |
| 02.02.2026 | 9,72 | 9,89 | 9,59 | 9,66 | -3,06% | 134.205,00 |
| 30.01.2026 | 10,04 | 10,15 | 9,77 | 9,97 | -0,35% | 167.707,00 |
| 29.01.2026 | 10,72 | 10,78 | 9,92 | 10,00 | -6,76% | 259.191,00 |
| 28.01.2026 | 9,82 | 10,73 | 9,69 | 10,73 | 10,51% | - |
| 27.01.2026 | 9,98 | 10,11 | 9,60 | 9,71 | -2,02% | 241.307,00 |
| 26.01.2026 | 9,27 | 10,04 | 9,23 | 9,91 | 8,43% | 394.802,00 |
| 23.01.2026 | 8,72 | 9,15 | 8,65 | 9,14 | 5,12% | 179.009,00 |
| 22.01.2026 | 8,97 | 9,00 | 8,61 | 8,69 | -2,47% | 167.251,00 |
| 21.01.2026 | 9,04 | 9,08 | 8,74 | 8,91 | -0,56% | 127.649,00 |
| 20.01.2026 | 9,38 | 9,60 | 8,72 | 8,96 | -2,93% | 395.977,00 |
| 19.01.2026 | 8,30 | 9,23 | 8,27 | 9,23 | 11,88% | 707.756,00 |
| 16.01.2026 | 8,12 | 8,25 | 8,00 | 8,25 | 1,23% | 199.587,00 |
| 15.01.2026 | 8,10 | 8,25 | 8,04 | 8,15 | 1,05% | 141.346,00 |
| 14.01.2026 | 8,20 | 8,24 | 7,90 | 8,07 | -0,37% | 181.721,00 |
| 13.01.2026 | 8,00 | 8,24 | 7,96 | 8,10 | 1,82% | 196.968,00 |
| 12.01.2026 | 7,94 | 8,02 | 7,81 | 7,95 | 1,15% | 137.317,00 |
| 09.01.2026 | 7,69 | 7,92 | 7,66 | 7,86 | 2,61% | 199.595,00 |
| 08.01.2026 | 7,79 | 8,13 | 7,46 | 7,66 | 2,00% | 363.102,00 |
| 07.01.2026 | 7,62 | 7,64 | 7,51 | 7,51 | 0,00% | 112.338,00 |
| 06.01.2026 | 7,58 | 7,65 | 7,45 | 7,51 | -0,40% | 99.529,00 |
| 05.01.2026 | 7,50 | 7,69 | 7,41 | 7,54 | 1,21% | 151.871,00 |
| 02.01.2026 | 7,38 | 7,50 | 7,34 | 7,45 | 2,19% | 104.759,00 |
| 31.12.2025 | 7,23 | 7,34 | 7,23 | 7,29 | 0,07% | 21.383,00 |
| 30.12.2025 | 7,26 | 7,34 | 7,13 | 7,29 | 0,76% | 110.275,00 |
| 29.12.2025 | 7,29 | 7,30 | 7,03 | 7,23 | -0,82% | 126.621,00 |
| 24.12.2025 | 7,24 | 7,30 | 7,17 | 7,29 | 1,53% | 50.258,00 |
| 23.12.2025 | 6,90 | 7,18 | 6,89 | 7,18 | 4,21% | 129.458,00 |
| 22.12.2025 | 6,71 | 6,91 | 6,71 | 6,89 | 2,45% | 148.314,00 |
| 19.12.2025 | 6,90 | 6,90 | 6,67 | 6,73 | -1,10% | 421.488,00 |
| 18.12.2025 | 6,88 | 6,92 | 6,73 | 6,80 | -1,16% | 155.144,00 |
| 17.12.2025 | 6,84 | 6,95 | 6,77 | 6,88 | 0,88% | 143.698,00 |
| 16.12.2025 | 6,96 | 6,98 | 6,77 | 6,82 | -2,57% | 193.433,00 |
| 15.12.2025 | 7,12 | 7,18 | 7,00 | 7,00 | -1,41% | 248.638,00 |
| 12.12.2025 | 7,11 | 7,20 | 7,07 | 7,10 | -0,07% | 96.548,00 |
| 11.12.2025 | 7,17 | 7,25 | 7,10 | 7,11 | -1,25% | 134.283,00 |
| 10.12.2025 | 7,10 | 7,25 | 7,09 | 7,20 | 1,91% | 153.882,00 |
| 09.12.2025 | 6,82 | 7,15 | 6,82 | 7,06 | 4,13% | 219.931,00 |
| 08.12.2025 | 7,04 | 7,10 | 6,68 | 6,78 | -3,14% | 516.638,00 |
| 05.12.2025 | 7,77 | 7,77 | 7,00 | 7,00 | -16,82% | 1.070.575,00 |
| 04.12.2025 | 8,35 | 8,52 | 8,22 | 8,42 | 1,02% | 225.134,00 |
| 03.12.2025 | 8,39 | 8,45 | 8,18 | 8,33 | -0,54% | 88.041,00 |
| 02.12.2025 | 8,20 | 8,38 | 7,96 | 8,38 | 1,21% | 94.302,00 |
| 01.12.2025 | 8,52 | 8,55 | 8,28 | 8,28 | -2,30% | 145.355,00 |
| 28.11.2025 | 8,45 | 8,52 | 8,32 | 8,47 | -0,18% | 103.785,00 |
| 27.11.2025 | 8,49 | 8,59 | 8,40 | 8,49 | -0,06% | 121.018,00 |
| 26.11.2025 | 7,99 | 8,49 | 7,96 | 8,49 | 6,79% | 183.317,00 |
| 25.11.2025 | 7,91 | 8,04 | 7,78 | 7,95 | 5,37% | 182.986,00 |
| 24.11.2025 | 7,90 | 8,04 | 7,55 | 7,55 | -2,65% | 1.042.737,00 |
| 21.11.2025 | 7,63 | 7,76 | 7,46 | 7,75 | 1,04% | 169.654,00 |
| 20.11.2025 | 7,60 | 7,81 | 7,60 | 7,67 | 1,72% | 165.590,00 |
| 19.11.2025 | 7,65 | 7,80 | 7,52 | 7,54 | -0,98% | 175.384,00 |
| 18.11.2025 | 7,26 | 7,64 | 7,25 | 7,62 | 4,53% | 229.845,00 |
| 17.11.2025 | 7,38 | 7,51 | 7,29 | 7,29 | -1,95% | 130.817,00 |
| 14.11.2025 | 7,66 | 7,74 | 7,36 | 7,43 | -3,32% | 185.005,00 |
| 13.11.2025 | 7,77 | 7,91 | 7,69 | 7,69 | -0,71% | 114.758,00 |
| 12.11.2025 | 7,62 | 7,83 | 7,56 | 7,74 | 2,04% | 124.771,00 |
| 11.11.2025 | 7,79 | 7,81 | 7,56 | 7,59 | -2,57% | 225.433,00 |
| 10.11.2025 | 7,87 | 8,00 | 7,69 | 7,79 | 0,19% | 135.694,00 |
| 07.11.2025 | 7,72 | 7,88 | 7,72 | 7,77 | 0,65% | 94.831,00 |
| 06.11.2025 | 7,90 | 7,99 | 7,66 | 7,72 | -1,97% | 146.156,00 |
| 05.11.2025 | 7,98 | 8,00 | 7,75 | 7,88 | -3,49% | 258.400,00 |
| 04.11.2025 | 8,40 | 8,40 | 8,09 | 8,16 | -2,91% | 165.661,00 |
| 03.11.2025 | 8,15 | 8,60 | 8,14 | 8,41 | 3,26% | 262.902,00 |
| 31.10.2025 | 8,00 | 8,34 | 8,00 | 8,14 | 1,43% | 215.497,00 |
| 30.10.2025 | 7,88 | 8,12 | 7,84 | 8,03 | 1,52% | 169.803,00 |
| 29.10.2025 | 8,06 | 8,20 | 7,90 | 7,91 | -1,50% | 261.261,00 |
| 28.10.2025 | 8,24 | 8,31 | 8,00 | 8,03 | -2,85% | 162.327,00 |
| 27.10.2025 | 8,34 | 8,50 | 8,08 | 8,26 | 0,24% | 189.368,00 |
| 24.10.2025 | 8,25 | 8,36 | 8,07 | 8,24 | 1,67% | 208.643,00 |
| 23.10.2025 | 8,53 | 8,63 | 8,11 | 8,11 | -4,53% | 389.738,00 |
| 22.10.2025 | 8,97 | 9,15 | 8,36 | 8,49 | -4,82% | 609.435,00 |
| 21.10.2025 | 10,05 | 10,05 | 8,88 | 8,92 | -20,29% | 1.154.229,00 |
| 20.10.2025 | 11,01 | 11,23 | 10,92 | 11,19 | 2,10% | 105.657,00 |