10,335€
0,83%
Echtzeit-Aktienkurs OVH GROUPE S.A.S.
Bid:
Ask:
Aktienkurse zur OVH GROUPE S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 10,33 | 10,39 | 10,21 | 10,31 | 0,59% | 38.605,00 |
| 04.09.2025 | 10,09 | 10,43 | 10,08 | 10,25 | 2,76% | 71.634,00 |
| 03.09.2025 | 10,06 | 10,13 | 9,92 | 9,98 | -0,65% | 52.101,00 |
| 02.09.2025 | 10,12 | 10,25 | 9,96 | 10,04 | -1,57% | 58.194,00 |
| 01.09.2025 | 10,26 | 10,38 | 10,09 | 10,20 | 0,10% | 30.057,00 |
| 29.08.2025 | 10,40 | 10,53 | 10,08 | 10,19 | -2,58% | 62.087,00 |
| 28.08.2025 | 10,34 | 10,55 | 10,31 | 10,46 | 0,67% | 55.933,00 |
| 27.08.2025 | 10,47 | 10,58 | 10,34 | 10,39 | -0,76% | 78.453,00 |
| 26.08.2025 | 10,49 | 10,70 | 10,42 | 10,47 | -1,69% | 96.963,00 |
| 25.08.2025 | 10,03 | 10,65 | 9,94 | 10,65 | 6,29% | 97.470,00 |
| 22.08.2025 | 9,95 | 10,15 | 9,90 | 10,02 | 0,60% | 68.861,00 |
| 21.08.2025 | 9,99 | 10,06 | 9,76 | 9,96 | -1,09% | 112.278,00 |
| 20.08.2025 | 10,15 | 10,20 | 10,04 | 10,07 | -1,27% | 43.895,00 |
| 19.08.2025 | 10,06 | 10,28 | 9,99 | 10,20 | 1,19% | 77.763,00 |
| 18.08.2025 | 10,12 | 10,39 | 10,04 | 10,08 | -0,40% | 60.564,00 |
| 15.08.2025 | 10,08 | 10,16 | 10,00 | 10,12 | 0,80% | 49.595,00 |
| 14.08.2025 | 10,38 | 10,38 | 10,02 | 10,04 | -2,52% | 90.233,00 |
| 13.08.2025 | 10,28 | 10,61 | 10,28 | 10,30 | 0,59% | 58.554,00 |
| 12.08.2025 | 10,31 | 10,39 | 10,23 | 10,24 | -0,68% | 61.767,00 |
| 11.08.2025 | 10,50 | 10,57 | 10,20 | 10,31 | -1,81% | 97.174,00 |
| 08.08.2025 | 10,70 | 10,80 | 10,50 | 10,50 | -1,87% | 49.791,00 |
| 07.08.2025 | 10,46 | 10,80 | 10,46 | 10,70 | 2,29% | 58.710,00 |
| 06.08.2025 | 10,40 | 10,54 | 10,39 | 10,46 | 0,19% | 44.433,00 |
| 05.08.2025 | 10,15 | 10,46 | 10,13 | 10,44 | 3,16% | 64.045,00 |
| 04.08.2025 | 10,30 | 10,40 | 10,03 | 10,12 | -1,94% | 61.417,00 |
| 01.08.2025 | 10,51 | 10,51 | 10,32 | 10,32 | -2,27% | 68.891,00 |
| 31.07.2025 | 10,70 | 10,79 | 10,39 | 10,56 | -1,40% | 113.581,00 |
| 30.07.2025 | 10,82 | 10,83 | 10,64 | 10,71 | -0,37% | 55.596,00 |
| 29.07.2025 | 10,86 | 10,92 | 10,75 | 10,75 | -1,29% | 56.196,00 |
| 28.07.2025 | 11,03 | 11,14 | 10,85 | 10,89 | -0,55% | 71.670,00 |
| 25.07.2025 | 10,70 | 10,99 | 10,62 | 10,95 | 1,96% | 70.007,00 |
| 24.07.2025 | 10,88 | 10,96 | 10,67 | 10,74 | -0,83% | 53.368,00 |
| 23.07.2025 | 11,11 | 11,14 | 10,70 | 10,83 | -1,55% | 71.997,00 |
| 22.07.2025 | 11,00 | 11,15 | 10,84 | 11,00 | -0,36% | 101.560,00 |
| 21.07.2025 | 11,10 | 11,29 | 10,91 | 11,04 | -0,09% | 95.797,00 |
| 18.07.2025 | 10,80 | 11,20 | 10,65 | 11,05 | 2,31% | 104.666,00 |
| 17.07.2025 | 10,69 | 10,89 | 10,61 | 10,80 | 1,89% | 56.397,00 |
| 16.07.2025 | 10,63 | 10,64 | 10,51 | 10,60 | 0,47% | 48.345,00 |
| 15.07.2025 | 10,53 | 10,70 | 10,48 | 10,55 | 0,38% | 58.624,00 |
| 14.07.2025 | 10,49 | 10,63 | 10,40 | 10,51 | -0,10% | 78.300,00 |
| 11.07.2025 | 10,86 | 10,99 | 10,52 | 10,52 | -4,10% | 123.606,00 |
| 10.07.2025 | 10,73 | 11,14 | 10,64 | 10,97 | 2,52% | 138.849,00 |
| 09.07.2025 | 10,60 | 10,90 | 10,52 | 10,70 | 1,23% | 75.070,00 |
| 08.07.2025 | 10,67 | 10,83 | 10,57 | 10,57 | -0,66% | 120.687,00 |
| 07.07.2025 | 10,71 | 10,74 | 10,40 | 10,64 | -0,56% | 116.980,00 |
| 04.07.2025 | 10,63 | 10,89 | 10,60 | 10,70 | 0,56% | 86.290,00 |
| 03.07.2025 | 10,30 | 10,78 | 10,16 | 10,64 | 3,40% | 155.247,00 |
| 02.07.2025 | 10,40 | 10,43 | 10,11 | 10,29 | -1,25% | 137.487,00 |
| 01.07.2025 | 10,95 | 11,06 | 10,42 | 10,42 | -4,40% | 126.806,00 |
| 30.06.2025 | 11,20 | 11,23 | 10,80 | 10,90 | -1,98% | 138.511,00 |
| 27.06.2025 | 11,03 | 11,32 | 10,92 | 11,12 | 1,09% | 149.315,00 |
| 26.06.2025 | 11,04 | 11,28 | 10,94 | 11,00 | -0,09% | 169.605,00 |
| 25.06.2025 | 11,92 | 11,97 | 11,00 | 11,01 | -6,06% | 299.530,00 |
| 24.06.2025 | 14,00 | 14,00 | 11,55 | 11,72 | -16,29% | 579.625,00 |
| 23.06.2025 | 14,00 | 14,45 | 13,98 | 14,00 | 0,65% | 105.099,00 |
| 20.06.2025 | 14,01 | 14,20 | 13,84 | 13,91 | -0,78% | 301.452,00 |
| 19.06.2025 | 14,15 | 14,30 | 14,02 | 14,02 | -1,41% | 52.750,00 |
| 18.06.2025 | 14,03 | 14,22 | 13,89 | 14,22 | 1,35% | 75.134,00 |
| 17.06.2025 | 14,29 | 14,30 | 13,99 | 14,03 | -1,96% | 45.021,00 |
| 16.06.2025 | 13,99 | 14,40 | 13,93 | 14,31 | 2,07% | 66.718,00 |
| 13.06.2025 | 14,05 | 14,11 | 13,87 | 14,02 | -0,21% | 94.423,00 |
| 12.06.2025 | 14,34 | 14,40 | 13,98 | 14,05 | -2,02% | 75.392,00 |
| 11.06.2025 | 14,16 | 14,54 | 14,11 | 14,34 | 1,13% | 111.055,00 |
| 10.06.2025 | 14,06 | 14,35 | 13,96 | 14,18 | 0,35% | 69.056,00 |
| 09.06.2025 | 14,23 | 14,43 | 14,03 | 14,13 | -0,28% | 55.014,00 |
| 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 |