15,160€
1,07%
Echtzeit-Aktienkurs OVH GROUPE S.A.S.
Bid:
Ask:
Aktienkurse zur OVH GROUPE S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 14,59 | 15,18 | 14,54 | 15,00 | 2,74% | 106.109,00 |
| 23.07.2026 | 14,90 | 15,00 | 14,51 | 14,60 | -2,60% | 72.423,00 |
| 22.07.2026 | 15,20 | 15,60 | 14,77 | 14,99 | -1,70% | 71.184,00 |
| 21.07.2026 | 14,37 | 15,38 | 14,34 | 15,25 | 6,27% | 118.455,00 |
| 20.07.2026 | 13,50 | 14,52 | 13,50 | 14,35 | 6,53% | 158.701,00 |
| 17.07.2026 | 13,00 | 13,47 | 12,73 | 13,47 | 2,05% | 114.461,00 |
| 16.07.2026 | 14,61 | 14,74 | 13,15 | 13,20 | -10,08% | 191.862,00 |
| 15.07.2026 | 15,10 | 15,16 | 14,51 | 14,68 | -2,13% | 79.565,00 |
| 14.07.2026 | 14,80 | 15,00 | 14,45 | 15,00 | 0,13% | 64.362,00 |
| 13.07.2026 | 14,30 | 14,98 | 14,12 | 14,98 | 3,52% | 48.772,00 |
| 10.07.2026 | 15,25 | 15,42 | 14,47 | 14,47 | -5,11% | 123.056,00 |
| 09.07.2026 | 15,20 | 15,55 | 14,79 | 15,25 | 1,13% | 110.856,00 |
| 08.07.2026 | 16,63 | 16,63 | 14,82 | 15,08 | -10,24% | 148.694,00 |
| 07.07.2026 | 16,43 | 17,65 | 16,40 | 16,80 | 0,96% | 210.866,00 |
| 06.07.2026 | 15,43 | 16,65 | 15,43 | 16,64 | 7,84% | 159.208,00 |
| 03.07.2026 | 14,80 | 15,63 | 14,34 | 15,43 | 4,26% | 155.445,00 |
| 02.07.2026 | 14,56 | 14,86 | 14,24 | 14,80 | -0,07% | 107.195,00 |
| 01.07.2026 | 14,43 | 14,98 | 14,14 | 14,81 | 2,99% | 274.369,00 |
| 30.06.2026 | 14,48 | 14,73 | 14,04 | 14,38 | 1,27% | 113.218,00 |
| 29.06.2026 | 13,71 | 14,26 | 13,30 | 14,20 | 4,41% | 99.651,00 |
| 26.06.2026 | 13,65 | 14,11 | 12,83 | 13,60 | 1,49% | 220.249,00 |
| 25.06.2026 | 15,52 | 16,07 | 13,22 | 13,40 | -16,67% | 400.932,00 |
| 24.06.2026 | 15,85 | 16,25 | 15,61 | 16,08 | 1,84% | 121.338,00 |
| 23.06.2026 | 15,48 | 15,99 | 14,84 | 15,79 | -0,06% | 153.972,00 |
| 22.06.2026 | 16,61 | 16,71 | 15,78 | 15,80 | -4,88% | 135.921,00 |
| 19.06.2026 | 17,31 | 17,36 | 16,30 | 16,61 | -4,76% | 272.187,00 |
| 18.06.2026 | 17,05 | 17,62 | 16,70 | 17,44 | 2,83% | 287.979,00 |
| 17.06.2026 | 17,62 | 17,78 | 16,05 | 16,96 | -3,64% | 163.160,00 |
| 16.06.2026 | 16,90 | 17,65 | 16,79 | 17,60 | 4,02% | 240.922,00 |
| 15.06.2026 | 15,55 | 17,09 | 15,44 | 16,92 | 7,43% | 293.847,00 |
| 12.06.2026 | 15,50 | 16,11 | 15,22 | 15,75 | 4,65% | 172.516,00 |
| 11.06.2026 | 14,95 | 15,17 | 14,76 | 15,05 | 0,53% | 96.498,00 |
| 10.06.2026 | 14,69 | 15,30 | 14,11 | 14,97 | 0,34% | 231.218,00 |
| 09.06.2026 | 16,03 | 16,03 | 14,68 | 14,92 | -6,87% | 246.933,00 |
| 08.06.2026 | 15,90 | 16,40 | 14,37 | 16,02 | -3,20% | 268.305,00 |
| 05.06.2026 | 16,97 | 17,29 | 16,35 | 16,55 | -4,28% | 233.818,00 |
| 04.06.2026 | 16,31 | 17,29 | 16,18 | 17,29 | 2,61% | 325.334,00 |
| 03.06.2026 | 16,30 | 16,96 | 15,62 | 16,85 | 2,18% | 328.393,00 |
| 02.06.2026 | 14,80 | 16,55 | 14,73 | 16,49 | 10,67% | 602.467,00 |
| 01.06.2026 | 13,92 | 15,88 | 13,65 | 14,90 | 4,78% | 546.410,00 |
| 29.05.2026 | 12,81 | 14,22 | 12,60 | 14,22 | 10,23% | 578.744,00 |
| 28.05.2026 | 11,79 | 12,93 | 11,79 | 12,90 | 9,60% | 321.996,00 |
| 27.05.2026 | 11,80 | 11,91 | 11,66 | 11,77 | -0,17% | 74.073,00 |
| 26.05.2026 | 11,53 | 12,00 | 11,48 | 11,79 | 0,77% | 81.924,00 |
| 25.05.2026 | 11,81 | 11,90 | 11,55 | 11,70 | -0,34% | 56.178,00 |
| 22.05.2026 | 11,78 | 11,97 | 11,62 | 11,74 | -0,09% | 73.421,00 |
| 21.05.2026 | 11,69 | 11,98 | 11,51 | 11,75 | 2,00% | 106.652,00 |
| 20.05.2026 | 11,61 | 11,76 | 11,40 | 11,52 | -0,86% | 80.572,00 |
| 19.05.2026 | 11,73 | 12,15 | 11,60 | 11,62 | -0,94% | 102.380,00 |
| 18.05.2026 | 11,96 | 12,06 | 11,44 | 11,73 | -2,98% | 115.783,00 |
| 15.05.2026 | 12,07 | 12,30 | 11,75 | 12,09 | 0,17% | 121.984,00 |
| 14.05.2026 | 12,12 | 12,22 | 11,83 | 12,07 | 0,75% | 77.173,00 |
| 13.05.2026 | 12,10 | 12,40 | 11,91 | 11,98 | -0,91% | 130.789,00 |
| 12.05.2026 | 12,52 | 12,55 | 11,91 | 12,09 | -4,65% | 153.407,00 |
| 11.05.2026 | 11,86 | 12,68 | 11,74 | 12,68 | 6,11% | 179.611,00 |
| 08.05.2026 | 11,96 | 11,99 | 11,74 | 11,95 | -0,08% | 68.355,00 |
| 07.05.2026 | 11,87 | 12,31 | 11,72 | 11,96 | 1,44% | 226.169,00 |
| 06.05.2026 | 11,45 | 12,37 | 11,45 | 11,79 | 4,06% | 299.769,00 |
| 05.05.2026 | 10,90 | 11,40 | 10,87 | 11,33 | 4,04% | 136.460,00 |
| 04.05.2026 | 10,50 | 10,99 | 10,48 | 10,89 | 4,61% | 142.900,00 |
| 30.04.2026 | 10,50 | 10,60 | 10,28 | 10,41 | -0,67% | 51.051,00 |
| 29.04.2026 | 10,41 | 10,77 | 10,41 | 10,48 | 1,55% | 59.772,00 |
| 28.04.2026 | 10,32 | 10,40 | 10,12 | 10,32 | -0,77% | 84.155,00 |
| 27.04.2026 | 10,60 | 10,60 | 10,32 | 10,40 | -1,89% | 56.820,00 |
| 24.04.2026 | 10,70 | 10,70 | 10,36 | 10,60 | -0,56% | 60.689,00 |
| 23.04.2026 | 11,03 | 11,17 | 10,31 | 10,66 | -5,16% | 143.665,00 |
| 22.04.2026 | 10,95 | 11,28 | 10,81 | 11,24 | 2,74% | 117.706,00 |
| 21.04.2026 | 11,12 | 11,29 | 10,80 | 10,94 | 1,20% | 200.037,00 |
| 20.04.2026 | 10,39 | 11,29 | 10,39 | 10,81 | 7,14% | 381.707,00 |
| 17.04.2026 | 9,71 | 10,26 | 9,65 | 10,09 | 2,75% | 338.791,00 |
| 16.04.2026 | 9,86 | 9,97 | 9,51 | 9,82 | 0,26% | 170.350,00 |
| 15.04.2026 | 9,60 | 9,94 | 9,59 | 9,80 | 2,62% | 165.059,00 |
| 14.04.2026 | 9,27 | 9,71 | 9,20 | 9,55 | 2,58% | 155.695,00 |
| 13.04.2026 | 9,02 | 9,37 | 8,78 | 9,31 | 2,42% | 103.445,00 |
| 10.04.2026 | 8,92 | 9,31 | 8,76 | 9,09 | 6,51% | 146.325,00 |
| 09.04.2026 | 9,28 | 9,40 | 8,46 | 8,53 | -5,80% | 249.700,00 |
| 08.04.2026 | 9,50 | 9,53 | 8,91 | 9,06 | -0,71% | 133.000,00 |
| 07.04.2026 | 9,56 | 9,70 | 9,07 | 9,12 | -5,00% | 114.417,00 |
| 02.04.2026 | 9,40 | 9,69 | 9,26 | 9,60 | 2,40% | 121.580,00 |
| 01.04.2026 | 9,34 | 9,60 | 9,27 | 9,38 | 2,80% | 116.621,00 |
| 31.03.2026 | 9,41 | 9,50 | 9,12 | 9,12 | -2,77% | 133.515,00 |
| 30.03.2026 | 8,91 | 9,40 | 8,84 | 9,38 | 4,98% | 97.073,00 |
| 27.03.2026 | 9,11 | 9,11 | 8,86 | 8,94 | -0,11% | 58.626,00 |
| 26.03.2026 | 8,92 | 9,08 | 8,75 | 8,95 | 0,17% | 61.574,00 |
| 25.03.2026 | 8,98 | 9,10 | 8,80 | 8,93 | 6,18% | 101.139,00 |
| 24.03.2026 | 8,67 | 8,74 | 8,40 | 8,41 | -3,50% | 79.424,00 |
| 23.03.2026 | 8,51 | 8,88 | 8,21 | 8,72 | 0,23% | 118.941,00 |
| 20.03.2026 | 9,00 | 9,10 | 8,70 | 8,70 | -1,25% | 72.958,00 |
| 19.03.2026 | 9,00 | 9,07 | 8,66 | 8,81 | -2,33% | 158.163,00 |
| 18.03.2026 | 9,17 | 9,24 | 8,98 | 9,02 | -1,04% | 57.368,00 |
| 17.03.2026 | 9,20 | 9,21 | 8,65 | 9,11 | -1,51% | 157.943,00 |
| 16.03.2026 | 9,20 | 9,30 | 8,83 | 9,25 | 0,60% | 88.151,00 |
| 13.03.2026 | 9,30 | 9,33 | 9,09 | 9,20 | 0,71% | 135.178,00 |
| 12.03.2026 | 8,68 | 9,30 | 8,65 | 9,13 | 4,94% | 135.958,00 |
| 11.03.2026 | 9,29 | 9,31 | 8,63 | 8,70 | -4,97% | 156.178,00 |
| 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 |