12,235€
0,04%
Echtzeit-Aktienkurs OVH GROUPE S.A.S.
Bid:
Ask:
Aktienkurse zur OVH GROUPE S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 12,16 | 12,31 | 12,00 | 12,23 | 0,00% | - |
| 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 |
| 14.01.2025 | 7,70 | 8,29 | 7,70 | 7,92 | 3,26% | 113.902,00 |
| 13.01.2025 | 7,64 | 7,92 | 7,64 | 7,67 | -0,78% | 751.021,00 |
| 10.01.2025 | 8,20 | 8,20 | 7,52 | 7,73 | -7,15% | 369.110,00 |
| 09.01.2025 | 8,20 | 8,47 | 8,20 | 8,33 | 1,09% | 61.296,00 |
| 08.01.2025 | 8,78 | 8,83 | 8,03 | 8,24 | -6,15% | 98.596,00 |
| 07.01.2025 | 8,79 | 8,84 | 8,72 | 8,78 | -0,85% | 38.306,00 |
| 06.01.2025 | 8,74 | 8,89 | 8,69 | 8,85 | 1,14% | 46.471,00 |
| 03.01.2025 | 8,72 | 8,75 | 8,59 | 8,75 | 0,52% | 39.611,00 |
| 02.01.2025 | 8,65 | 8,77 | 8,65 | 8,71 | -0,23% | 26.039,00 |
| 31.12.2024 | 8,74 | 8,76 | 8,63 | 8,73 | 0,98% | 16.653,00 |
| 30.12.2024 | 8,67 | 8,70 | 8,63 | 8,64 | -0,29% | 28.769,00 |
| 27.12.2024 | 8,53 | 8,75 | 8,53 | 8,67 | 1,40% | 90.256,00 |
| 24.12.2024 | 8,53 | 8,63 | 8,52 | 8,55 | 0,53% | 19.940,00 |
| 23.12.2024 | 8,47 | 8,50 | 8,36 | 8,50 | 0,53% | 60.736,00 |
| 20.12.2024 | 8,45 | 8,54 | 8,41 | 8,46 | -0,06% | 133.922,00 |
| 19.12.2024 | 8,39 | 8,48 | 8,38 | 8,46 | 0,36% | 28.623,00 |
| 18.12.2024 | 8,40 | 8,54 | 8,32 | 8,43 | 0,18% | 198.574,00 |
| 17.12.2024 | 8,35 | 8,50 | 8,32 | 8,42 | 0,18% | 53.557,00 |
| 16.12.2024 | 8,33 | 8,44 | 8,30 | 8,40 | 0,96% | 112.088,00 |
| 13.12.2024 | 8,35 | 8,43 | 8,27 | 8,32 | -0,54% | 72.958,00 |
| 12.12.2024 | 8,42 | 8,42 | 8,37 | 8,37 | -0,42% | 29.487,00 |
| 11.12.2024 | 8,38 | 8,41 | 8,36 | 8,40 | -0,12% | 65.386,00 |
| 10.12.2024 | 8,40 | 8,49 | 8,37 | 8,41 | 0,24% | 42.251,00 |
| 09.12.2024 | 8,49 | 8,49 | 8,39 | 8,39 | -1,24% | 36.157,00 |
| 06.12.2024 | 8,45 | 8,52 | 8,44 | 8,50 | -0,06% | 40.909,00 |
| 05.12.2024 | 8,46 | 8,55 | 8,45 | 8,50 | 0,47% | 71.356,00 |
| 04.12.2024 | 8,32 | 8,53 | 8,32 | 8,46 | 1,38% | 73.192,00 |
| 03.12.2024 | 8,30 | 8,46 | 8,30 | 8,35 | 0,18% | 112.797,00 |
| 02.12.2024 | 8,31 | 8,43 | 8,26 | 8,33 | -2,00% | 229.360,00 |