14,700€
-0,88%
Echtzeit-Aktienkurs OVH GROUPE S.A.S.
Bid:
Ask:
Aktienkurse zur OVH GROUPE S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,74 | 14,88 | 14,58 | 14,78 | -0,34% | 2.822,00 |
| 11.11.2026 | 14,40 | 14,93 | 14,37 | 14,83 | 2,42% | 5.450,00 |
| 10.11.2026 | 14,92 | 14,99 | 14,30 | 14,48 | -1,83% | 5.921,00 |
| 09.11.2026 | 14,17 | 14,93 | 14,03 | 14,75 | 4,31% | 5.565,00 |
| 06.11.2026 | 13,15 | 14,35 | 12,90 | 14,14 | 7,04% | 9.167,00 |
| 05.11.2026 | 14,08 | 14,08 | 12,99 | 13,21 | -6,58% | 5.409,00 |
| 04.11.2026 | 13,51 | 14,14 | 13,42 | 14,14 | 5,44% | 3.842,00 |
| 03.11.2026 | 12,90 | 13,52 | 12,71 | 13,41 | 2,60% | 2.198,00 |
| 02.11.2026 | 13,03 | 13,51 | 12,90 | 13,07 | 0,77% | 9.559,00 |
| 30.10.2026 | 13,74 | 13,74 | 12,96 | 12,97 | -5,54% | 2.329,00 |
| 29.10.2026 | 13,17 | 13,77 | 12,98 | 13,73 | 4,17% | 3.805,00 |
| 28.10.2026 | 13,58 | 13,67 | 13,11 | 13,18 | -2,37% | 5.641,00 |
| 27.10.2026 | 12,58 | 13,62 | 12,46 | 13,50 | 7,14% | 4.997,00 |
| 26.10.2026 | 12,58 | 12,87 | 12,40 | 12,60 | 0,08% | 6.207,00 |
| 23.10.2026 | 14,21 | 14,49 | 12,15 | 12,59 | -10,71% | 28.934,00 |
| 22.10.2026 | 16,70 | 16,84 | 14,10 | 14,10 | -15,87% | 6.397,00 |
| 21.10.2026 | 17,42 | 17,48 | 16,40 | 16,76 | -4,45% | 2.317,00 |
| 20.10.2026 | 15,18 | 17,90 | 15,01 | 17,54 | 19,32% | 9.619,00 |
| 19.10.2026 | 14,79 | 14,94 | 14,10 | 14,70 | -0,27% | 1.344,00 |
| 16.10.2026 | 15,21 | 15,43 | 14,74 | 14,74 | -0,27% | 1.349,00 |
| 15.10.2026 | 15,07 | 15,14 | 14,70 | 14,78 | -2,89% | 104,00 |
| 14.10.2026 | 15,08 | 15,79 | 15,07 | 15,22 | 0,79% | 957,00 |
| 13.10.2026 | 15,59 | 15,59 | 14,76 | 15,10 | -2,27% | 1.450,00 |
| 12.10.2026 | 15,50 | 15,82 | 15,40 | 15,45 | -0,13% | 1.218,00 |
| 09.10.2026 | 15,39 | 15,60 | 15,30 | 15,47 | 0,52% | 75,00 |
| 08.10.2026 | 15,76 | 15,76 | 15,36 | 15,39 | -1,97% | 176,00 |
| 07.10.2026 | 15,80 | 15,93 | 15,61 | 15,70 | -0,44% | 605,00 |
| 06.10.2026 | 16,40 | 16,50 | 15,77 | 15,77 | -3,37% | 778,00 |
| 05.10.2026 | 16,29 | 16,60 | 16,15 | 16,32 | 0,06% | 1.936,00 |
| 02.10.2026 | 16,65 | 16,65 | 16,31 | 16,31 | -1,27% | 2.345,00 |
| 01.10.2026 | 16,57 | 16,98 | 16,14 | 16,52 | -0,30% | 1.081,00 |
| 30.09.2026 | 17,05 | 17,05 | 16,26 | 16,57 | -1,43% | 994,00 |
| 29.09.2026 | 17,06 | 17,06 | 16,62 | 16,81 | -1,93% | 216,00 |
| 28.09.2026 | 17,07 | 17,21 | 16,60 | 17,14 | 1,00% | 3.379,00 |
| 25.09.2026 | 17,40 | 17,43 | 16,93 | 16,97 | -2,53% | 252,00 |
| 24.09.2026 | 17,67 | 17,67 | 16,19 | 17,41 | -1,36% | 43.776,00 |
| 23.09.2026 | 18,35 | 18,51 | 17,05 | 17,65 | -2,54% | 4.138,00 |
| 22.09.2026 | 18,01 | 18,41 | 17,88 | 18,11 | -0,49% | 484,00 |
| 21.09.2026 | 17,08 | 18,51 | 16,93 | 18,20 | 7,37% | 2.140,00 |
| 18.09.2026 | 17,58 | 17,74 | 16,95 | 16,95 | -4,18% | 1.617,00 |
| 17.09.2026 | 16,95 | 18,62 | 16,80 | 17,69 | 5,99% | 17.138,00 |
| 16.09.2026 | 15,29 | 17,01 | 15,29 | 16,69 | 10,02% | 9.193,00 |
| 15.09.2026 | 15,38 | 15,38 | 15,17 | 15,17 | -0,39% | 1.870,00 |
| 14.09.2026 | 14,92 | 15,36 | 14,64 | 15,23 | 1,67% | 3.085,00 |
| 11.09.2026 | 14,72 | 14,98 | 14,29 | 14,98 | 2,25% | 661,00 |
| 10.09.2026 | 14,03 | 14,65 | 13,89 | 14,65 | 4,64% | 487,00 |
| 09.09.2026 | 14,28 | 14,30 | 13,96 | 14,00 | -2,30% | 508,00 |
| 08.09.2026 | 14,51 | 14,51 | 14,00 | 14,33 | 0,49% | 788,00 |
| 07.09.2026 | 14,62 | 14,69 | 14,25 | 14,26 | -2,33% | 1.671,00 |
| 04.09.2026 | 13,89 | 14,73 | 13,89 | 14,60 | 5,49% | 1.148,00 |
| 03.09.2026 | 14,31 | 14,38 | 13,83 | 13,84 | -2,67% | 1.509,00 |
| 02.09.2026 | 13,93 | 14,28 | 13,83 | 14,22 | 2,08% | 2.986,00 |
| 01.09.2026 | 14,85 | 14,91 | 13,89 | 13,93 | -5,81% | 1.332,00 |
| 31.08.2026 | 15,42 | 15,72 | 14,79 | 14,79 | -3,21% | 9.461,00 |
| 28.08.2026 | 15,33 | 15,49 | 14,99 | 15,28 | 0,00% | 124,00 |
| 27.08.2026 | 14,12 | 15,43 | 13,94 | 15,28 | 8,83% | 3.288,00 |
| 26.08.2026 | 15,80 | 15,80 | 13,84 | 14,04 | -12,30% | 8.363,00 |
| 25.08.2026 | 15,88 | 16,31 | 15,88 | 16,01 | 1,14% | 68,00 |
| 24.08.2026 | 16,17 | 16,40 | 15,64 | 15,83 | -2,82% | 1.300,00 |
| 21.08.2026 | 16,24 | 16,50 | 16,24 | 16,29 | 0,31% | 433,00 |
| 20.08.2026 | 16,41 | 16,68 | 16,06 | 16,24 | -1,16% | 946,00 |
| 19.08.2026 | 17,06 | 17,06 | 16,40 | 16,43 | -3,07% | 2.941,00 |
| 18.08.2026 | 17,16 | 17,32 | 16,84 | 16,95 | -1,45% | 1.530,00 |
| 17.08.2026 | 17,06 | 17,45 | 16,89 | 17,20 | 1,06% | 1.095,00 |
| 14.08.2026 | 16,86 | 17,75 | 16,69 | 17,02 | -0,53% | 796,00 |
| 13.08.2026 | 16,28 | 17,24 | 16,13 | 17,11 | 5,23% | 2.388,00 |
| 12.08.2026 | 16,57 | 16,57 | 15,84 | 16,26 | -2,46% | 1.040,00 |
| 11.08.2026 | 16,24 | 16,91 | 16,10 | 16,67 | 2,65% | 55.565,00 |
| 10.08.2026 | 15,99 | 16,72 | 15,89 | 16,24 | 2,40% | 27.499,00 |
| 07.08.2026 | 15,59 | 16,04 | 15,59 | 15,86 | 2,26% | 1.643,00 |
| 06.08.2026 | 15,81 | 15,88 | 15,49 | 15,51 | -0,96% | 1.253,00 |
| 05.08.2026 | 16,29 | 16,29 | 15,66 | 15,66 | -2,67% | 2.195,00 |
| 04.08.2026 | 15,34 | 16,24 | 15,21 | 16,09 | 5,03% | 1.001,00 |
| 03.08.2026 | 15,12 | 15,37 | 14,84 | 15,32 | 2,82% | 1.729,00 |
| 31.07.2026 | 15,21 | 15,21 | 14,83 | 14,90 | -1,52% | 196,00 |
| 30.07.2026 | 15,08 | 15,13 | 14,64 | 15,13 | 0,07% | 894,00 |
| 29.07.2026 | 14,79 | 15,36 | 14,61 | 15,12 | 2,30% | 659,00 |
| 28.07.2026 | 15,47 | 15,54 | 14,59 | 14,78 | -5,20% | 295,00 |
| 27.07.2026 | 15,07 | 16,37 | 15,07 | 15,59 | 3,45% | 1.039,00 |
| 24.07.2026 | 14,79 | 15,08 | 14,55 | 15,07 | 3,65% | 1.069,00 |
| 23.07.2026 | 15,22 | 15,22 | 14,54 | 14,54 | -4,53% | 818,00 |
| 22.07.2026 | 15,27 | 15,27 | 14,86 | 15,23 | 0,20% | 1.850,00 |
| 21.07.2026 | 14,34 | 15,32 | 14,34 | 15,20 | 6,59% | 2.053,00 |
| 20.07.2026 | 13,52 | 14,49 | 13,39 | 14,26 | 5,24% | 3.165,00 |
| 17.07.2026 | 12,99 | 13,55 | 12,91 | 13,55 | 3,51% | 1.095,00 |
| 16.07.2026 | 14,77 | 14,80 | 13,01 | 13,09 | -11,01% | 2.980,00 |
| 15.07.2026 | 14,90 | 15,11 | 14,71 | 14,71 | -1,41% | 166,00 |
| 14.07.2026 | 14,98 | 14,98 | 14,49 | 14,92 | -0,40% | 633,00 |
| 13.07.2026 | 14,33 | 15,00 | 14,22 | 14,98 | 3,17% | 798,00 |
| 10.07.2026 | 15,20 | 15,37 | 14,39 | 14,52 | -4,03% | 1.288,00 |
| 09.07.2026 | 15,16 | 15,58 | 14,81 | 15,13 | -0,13% | 2.409,00 |
| 08.07.2026 | 16,67 | 16,82 | 14,94 | 15,15 | -10,51% | 1.634,00 |
| 07.07.2026 | 16,79 | 17,66 | 16,61 | 16,93 | 1,26% | 4.413,00 |
| 06.07.2026 | 15,26 | 16,72 | 15,26 | 16,72 | 9,64% | 6.486,00 |
| 03.07.2026 | 15,05 | 15,65 | 14,53 | 15,25 | 2,97% | 802,00 |
| 02.07.2026 | 14,99 | 15,00 | 14,25 | 14,81 | 0,54% | 1.089,00 |
| 01.07.2026 | 14,65 | 14,95 | 14,13 | 14,73 | 1,87% | 1.980,00 |
| 30.06.2026 | 14,48 | 14,71 | 14,09 | 14,46 | 0,07% | 4.670,00 |
| 29.06.2026 | 13,71 | 14,45 | 13,36 | 14,45 | 6,80% | 2.966,00 |
| 26.06.2026 | 13,19 | 13,84 | 12,92 | 13,53 | 1,35% | 4.095,00 |