14,160€
-0,56%
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 | 14,14 | 14,34 | 13,96 | 14,23 | -0,07% | 2.552,00 |
| 05.06.2025 | 14,31 | 14,57 | 14,06 | 14,24 | 0,42% | 1.190,00 |
| 04.06.2025 | 14,40 | 14,40 | 13,76 | 14,18 | 1,79% | 3.312,00 |
| 03.06.2025 | 14,03 | 14,03 | 13,78 | 13,93 | 1,24% | 2.553,00 |
| 02.06.2025 | 14,30 | 14,48 | 13,49 | 13,76 | -3,10% | 26.622,00 |
| 30.05.2025 | 14,31 | 14,37 | 14,01 | 14,20 | 1,21% | 566,00 |
| 29.05.2025 | 14,32 | 14,53 | 13,97 | 14,03 | -0,92% | 2.658,00 |
| 28.05.2025 | 14,64 | 14,90 | 14,07 | 14,16 | -2,75% | 1.500,00 |
| 27.05.2025 | 14,04 | 14,60 | 14,04 | 14,56 | 2,68% | 5.009,00 |
| 26.05.2025 | 14,42 | 14,67 | 13,89 | 14,18 | -0,21% | 6.646,00 |
| 23.05.2025 | 13,40 | 14,30 | 13,38 | 14,21 | 6,04% | 5.661,00 |
| 22.05.2025 | 13,04 | 13,48 | 13,04 | 13,40 | 2,60% | 612,00 |
| 21.05.2025 | 12,43 | 13,17 | 12,43 | 13,06 | 5,32% | 2.280,00 |
| 20.05.2025 | 12,43 | 12,61 | 12,23 | 12,40 | 0,40% | 14.321,00 |
| 19.05.2025 | 12,66 | 12,78 | 12,28 | 12,35 | -3,67% | 1.481,00 |
| 16.05.2025 | 12,54 | 12,82 | 12,54 | 12,82 | 1,34% | 3.244,00 |
| 15.05.2025 | 12,47 | 12,75 | 12,35 | 12,65 | 2,10% | 939,00 |
| 14.05.2025 | 11,99 | 12,65 | 11,99 | 12,39 | 3,60% | 3.713,00 |
| 13.05.2025 | 12,72 | 12,75 | 11,74 | 11,96 | -5,68% | 12.052,00 |
| 12.05.2025 | 13,07 | 13,11 | 12,56 | 12,68 | -2,24% | 8.662,00 |
| 09.05.2025 | 12,81 | 12,97 | 12,81 | 12,97 | 1,33% | 3.197,00 |
| 08.05.2025 | 12,71 | 12,82 | 12,54 | 12,80 | 2,48% | 735,00 |
| 07.05.2025 | 12,85 | 12,85 | 12,42 | 12,49 | -1,81% | 2.051,00 |
| 06.05.2025 | 12,23 | 12,96 | 12,23 | 12,72 | 4,52% | 1.958,00 |
| 05.05.2025 | 12,04 | 12,27 | 11,76 | 12,17 | 0,75% | 4.121,00 |
| 02.05.2025 | 11,78 | 12,20 | 11,62 | 12,08 | 2,37% | 7.115,00 |
| 30.04.2025 | 11,77 | 11,93 | 11,53 | 11,80 | 0,34% | 2.495,00 |
| 29.04.2025 | 12,21 | 12,32 | 11,59 | 11,76 | -4,47% | 707,00 |
| 28.04.2025 | 12,13 | 12,51 | 12,02 | 12,31 | 0,98% | 2.015,00 |
| 25.04.2025 | 12,34 | 12,36 | 11,99 | 12,19 | -0,08% | 3.053,00 |
| 24.04.2025 | 11,99 | 12,41 | 11,84 | 12,20 | 1,33% | 2.412,00 |
| 23.04.2025 | 13,34 | 13,41 | 11,19 | 12,04 | -8,79% | 18.280,00 |
| 22.04.2025 | 12,13 | 13,42 | 12,13 | 13,20 | 9,18% | 13.420,00 |
| 17.04.2025 | 11,12 | 12,24 | 11,02 | 12,09 | 10,01% | 4.206,00 |
| 16.04.2025 | 10,95 | 11,08 | 10,70 | 10,99 | -0,18% | 4.083,00 |
| 15.04.2025 | 10,81 | 11,11 | 10,71 | 11,01 | 0,64% | 769,00 |
| 14.04.2025 | 11,31 | 11,39 | 10,72 | 10,94 | -2,76% | 4.503,00 |
| 11.04.2025 | 11,06 | 11,25 | 10,75 | 11,25 | 3,50% | 7.353,00 |
| 10.04.2025 | 11,13 | 11,39 | 10,75 | 10,87 | -2,16% | 18.476,00 |
| 09.04.2025 | 11,20 | 11,39 | 10,45 | 11,11 | -2,54% | 55.469,00 |
| 08.04.2025 | 10,93 | 11,55 | 10,68 | 11,40 | 7,95% | 19.200,00 |
| 07.04.2025 | 10,85 | 11,65 | 9,62 | 10,56 | -1,49% | 200.598,00 |
| 04.04.2025 | 9,31 | 11,13 | 9,07 | 10,72 | 16,90% | 64.984,00 |
| 03.04.2025 | 7,80 | 9,51 | 7,78 | 9,17 | 15,42% | 45.800,00 |
| 02.04.2025 | 7,69 | 7,97 | 7,66 | 7,95 | 3,92% | 1.814,00 |
| 01.04.2025 | 7,60 | 7,65 | 7,53 | 7,65 | 1,12% | 85,00 |
| 31.03.2025 | 7,37 | 7,56 | 7,34 | 7,56 | 2,58% | 1.091,00 |
| 28.03.2025 | 7,59 | 7,72 | 7,37 | 7,37 | -4,35% | 7.655,00 |
| 27.03.2025 | 7,76 | 7,76 | 7,57 | 7,71 | 0,46% | 542,00 |
| 26.03.2025 | 7,73 | 7,76 | 7,55 | 7,67 | 0,46% | 942,00 |
| 25.03.2025 | 7,73 | 7,73 | 7,45 | 7,64 | -1,42% | 1.650,00 |
| 24.03.2025 | 7,73 | 7,99 | 7,67 | 7,75 | 1,91% | 7.355,00 |
| 21.03.2025 | 7,71 | 7,73 | 7,46 | 7,60 | -2,88% | 11.524,00 |
| 20.03.2025 | 7,73 | 7,83 | 7,66 | 7,83 | 1,29% | 521,00 |
| 19.03.2025 | 7,51 | 7,73 | 7,38 | 7,73 | 2,93% | 585,00 |
| 18.03.2025 | 7,58 | 7,69 | 7,44 | 7,51 | -0,99% | 435,00 |
| 17.03.2025 | 7,93 | 8,00 | 7,45 | 7,58 | -5,72% | 826,00 |
| 14.03.2025 | 7,76 | 8,04 | 7,76 | 8,04 | 3,47% | 247,00 |
| 13.03.2025 | 8,00 | 8,02 | 7,77 | 7,77 | -3,18% | 1.334,00 |
| 12.03.2025 | 8,16 | 8,23 | 7,89 | 8,03 | -2,61% | 938,00 |
| 11.03.2025 | 7,96 | 8,25 | 7,96 | 8,24 | 3,13% | 1.373,00 |
| 10.03.2025 | 7,94 | 8,26 | 7,91 | 7,99 | 0,88% | 7.546,00 |
| 07.03.2025 | 7,52 | 7,99 | 7,47 | 7,92 | 5,11% | 2.362,00 |
| 06.03.2025 | 7,45 | 7,57 | 7,35 | 7,54 | 1,89% | 1.763,00 |
| 05.03.2025 | 7,30 | 7,40 | 7,27 | 7,40 | 2,00% | 740,00 |
| 04.03.2025 | 7,22 | 7,36 | 7,19 | 7,25 | -0,07% | 2.803,00 |
| 03.03.2025 | 7,33 | 7,39 | 7,26 | 7,26 | 0,07% | 4.641,00 |
| 28.02.2025 | 7,36 | 7,36 | 7,25 | 7,25 | -2,03% | 333,00 |
| 27.02.2025 | 7,45 | 7,49 | 7,40 | 7,40 | -1,33% | 1.296,00 |
| 26.02.2025 | 7,63 | 7,63 | 7,50 | 7,50 | -1,12% | 5.081,00 |
| 25.02.2025 | 7,59 | 7,59 | 7,56 | 7,59 | -1,11% | 57,00 |
| 24.02.2025 | 7,70 | 7,70 | 7,55 | 7,67 | 0,26% | 786,00 |
| 21.02.2025 | 7,57 | 7,69 | 7,57 | 7,65 | 1,26% | 2.936,00 |
| 20.02.2025 | 7,74 | 7,74 | 7,49 | 7,56 | -2,64% | 309,00 |
| 19.02.2025 | 7,73 | 7,76 | 7,65 | 7,76 | 1,31% | 4.628,00 |
| 18.02.2025 | 8,04 | 8,04 | 7,66 | 7,66 | -4,73% | 412,00 |
| 17.02.2025 | 8,24 | 8,24 | 8,00 | 8,04 | -1,59% | 1.796,00 |
| 14.02.2025 | 8,26 | 8,40 | 8,17 | 8,17 | -0,43% | 1.953,00 |
| 13.02.2025 | 8,32 | 8,32 | 8,18 | 8,21 | 0,92% | 207,00 |
| 12.02.2025 | 8,24 | 8,24 | 8,13 | 8,13 | 0,00% | 46,00 |
| 11.02.2025 | 8,25 | 8,33 | 8,13 | 8,13 | -1,51% | 275,00 |
| 10.02.2025 | 7,87 | 8,26 | 7,80 | 8,26 | 5,16% | 606,00 |
| 07.02.2025 | 7,93 | 7,93 | 7,64 | 7,85 | -0,82% | 466,00 |
| 06.02.2025 | 8,17 | 8,17 | 7,92 | 7,92 | -1,80% | 4,00 |
| 05.02.2025 | 8,06 | 8,06 | 8,06 | 8,06 | -1,35% | 53,00 |
| 04.02.2025 | 7,95 | 8,18 | 7,95 | 8,17 | 3,09% | 351,00 |
| 03.02.2025 | 8,08 | 8,13 | 7,93 | 7,93 | -2,94% | 1.167,00 |
| 31.01.2025 | 8,14 | 8,17 | 8,14 | 8,17 | 0,43% | 41,00 |
| 30.01.2025 | 8,09 | 8,21 | 8,09 | 8,13 | 1,43% | 74,00 |
| 29.01.2025 | 8,08 | 8,14 | 8,02 | 8,02 | -0,37% | 18,00 |
| 28.01.2025 | 8,08 | 8,16 | 8,02 | 8,05 | -1,05% | 10,00 |
| 27.01.2025 | 8,14 | 8,18 | 8,05 | 8,13 | -0,06% | 3.364,00 |
| 24.01.2025 | 8,31 | 8,31 | 8,14 | 8,14 | -1,99% | 34,00 |
| 23.01.2025 | 8,11 | 8,32 | 8,07 | 8,30 | 3,04% | 144,00 |
| 22.01.2025 | 8,55 | 8,55 | 8,06 | 8,06 | -4,90% | 123,00 |
| 21.01.2025 | 8,33 | 8,66 | 8,33 | 8,47 | 0,47% | 288,00 |
| 20.01.2025 | 8,51 | 8,52 | 8,35 | 8,43 | 0,96% | 28,00 |
| 17.01.2025 | 8,25 | 8,55 | 8,19 | 8,35 | 2,27% | 202,00 |
| 16.01.2025 | 7,83 | 8,29 | 7,83 | 8,17 | 3,95% | 46,00 |
| 15.01.2025 | 7,90 | 7,90 | 7,71 | 7,86 | -1,26% | 172,00 |