11,095€
-1,90%
Echtzeit-Aktienkurs OVH GROUPE S.A.S.
Bid:
Ask:
Aktienkurse zur OVH GROUPE S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 11,23 | 11,28 | 11,14 | 11,23 | -0,75% | 41,00 |
| 15.10.2025 | 11,37 | 11,37 | 11,22 | 11,31 | 0,89% | 197,00 |
| 14.10.2025 | 11,44 | 11,54 | 11,19 | 11,21 | -2,52% | 36,00 |
| 13.10.2025 | 11,57 | 11,74 | 11,43 | 11,50 | -0,26% | 2.621,00 |
| 10.10.2025 | 11,76 | 11,76 | 11,53 | 11,53 | -1,54% | 794,00 |
| 09.10.2025 | 11,73 | 11,85 | 11,71 | 11,71 | 0,00% | 366,00 |
| 08.10.2025 | 11,96 | 12,00 | 11,71 | 11,71 | -1,10% | 385,00 |
| 07.10.2025 | 12,16 | 12,40 | 11,84 | 11,84 | -3,03% | 1.531,00 |
| 06.10.2025 | 12,27 | 12,37 | 11,95 | 12,21 | -0,89% | 1.949,00 |
| 03.10.2025 | 12,17 | 12,32 | 12,09 | 12,32 | 0,24% | 366,00 |
| 02.10.2025 | 12,49 | 12,49 | 12,09 | 12,29 | -1,36% | 949,00 |
| 01.10.2025 | 12,38 | 12,58 | 12,16 | 12,46 | 0,65% | 1.074,00 |
| 30.09.2025 | 12,27 | 12,38 | 11,99 | 12,38 | -0,08% | 2.032,00 |
| 29.09.2025 | 12,02 | 12,39 | 11,84 | 12,39 | 4,29% | 456,00 |
| 26.09.2025 | 12,32 | 12,32 | 11,88 | 11,88 | -3,49% | 4.627,00 |
| 25.09.2025 | 12,51 | 12,63 | 12,04 | 12,31 | -2,30% | 6.746,00 |
| 24.09.2025 | 12,71 | 12,91 | 12,37 | 12,60 | -1,02% | 4.473,00 |
| 23.09.2025 | 12,97 | 12,97 | 12,72 | 12,73 | -1,01% | 1.108,00 |
| 22.09.2025 | 12,94 | 12,99 | 12,27 | 12,86 | -1,53% | 6.293,00 |
| 19.09.2025 | 12,88 | 13,06 | 12,83 | 13,06 | 0,46% | 9.106,00 |
| 18.09.2025 | 12,58 | 13,00 | 12,58 | 13,00 | 4,92% | 4.520,00 |
| 17.09.2025 | 12,25 | 12,60 | 12,14 | 12,39 | 1,64% | 14.522,00 |
| 16.09.2025 | 12,09 | 12,35 | 12,00 | 12,19 | 0,83% | 3.991,00 |
| 15.09.2025 | 11,89 | 12,31 | 11,79 | 12,09 | 1,68% | 5.886,00 |
| 12.09.2025 | 11,36 | 11,89 | 11,29 | 11,89 | 5,36% | 6.819,00 |
| 11.09.2025 | 10,99 | 11,41 | 10,79 | 11,29 | 3,11% | 8.299,00 |
| 10.09.2025 | 10,82 | 11,05 | 10,78 | 10,95 | 2,77% | 2.048,00 |
| 09.09.2025 | 10,17 | 10,73 | 9,98 | 10,65 | 4,51% | 1.898,00 |
| 08.09.2025 | 10,29 | 10,39 | 10,09 | 10,19 | -0,59% | 749,00 |
| 05.09.2025 | 10,33 | 10,37 | 10,25 | 10,25 | 0,49% | 2.852,00 |
| 04.09.2025 | 9,94 | 10,39 | 9,94 | 10,20 | 1,80% | 230,00 |
| 03.09.2025 | 10,03 | 10,13 | 9,98 | 10,02 | -1,09% | 1.651,00 |
| 02.09.2025 | 10,21 | 10,21 | 9,99 | 10,13 | -0,20% | 1.397,00 |
| 01.09.2025 | 10,26 | 10,26 | 10,12 | 10,15 | 0,00% | 363,00 |
| 29.08.2025 | 10,54 | 10,54 | 10,13 | 10,15 | -2,59% | 738,00 |
| 28.08.2025 | 10,45 | 10,53 | 10,32 | 10,42 | 0,68% | 2.603,00 |
| 27.08.2025 | 10,55 | 10,55 | 10,35 | 10,35 | -1,71% | 370,00 |
| 26.08.2025 | 10,64 | 10,65 | 10,46 | 10,53 | -0,66% | 618,00 |
| 25.08.2025 | 9,97 | 10,70 | 9,87 | 10,60 | 7,23% | 645,00 |
| 22.08.2025 | 9,99 | 10,14 | 9,89 | 9,89 | -1,15% | 7.621,00 |
| 21.08.2025 | 9,97 | 10,02 | 9,81 | 10,00 | -1,19% | 358,00 |
| 20.08.2025 | 10,20 | 10,20 | 10,02 | 10,12 | -0,88% | 1.137,00 |
| 19.08.2025 | 10,13 | 10,22 | 10,03 | 10,21 | 1,69% | 1.508,00 |
| 18.08.2025 | 10,18 | 10,36 | 10,04 | 10,04 | -0,40% | 1.447,00 |
| 15.08.2025 | 10,02 | 10,15 | 10,02 | 10,08 | -0,20% | 99,00 |
| 14.08.2025 | 10,33 | 10,33 | 10,04 | 10,10 | -1,56% | 385,00 |
| 13.08.2025 | 10,24 | 10,55 | 10,24 | 10,26 | -0,58% | 5.192,00 |
| 12.08.2025 | 10,31 | 10,40 | 10,26 | 10,32 | 0,29% | 332,00 |
| 11.08.2025 | 10,58 | 10,58 | 10,21 | 10,29 | -2,46% | 178,00 |
| 08.08.2025 | 10,76 | 10,77 | 10,51 | 10,55 | -1,59% | 395,00 |
| 07.08.2025 | 10,56 | 10,77 | 10,50 | 10,72 | 2,98% | 1.680,00 |
| 06.08.2025 | 10,54 | 10,54 | 10,41 | 10,41 | -0,76% | 330,00 |
| 05.08.2025 | 10,11 | 10,49 | 10,11 | 10,49 | 3,45% | 2.622,00 |
| 04.08.2025 | 10,44 | 10,44 | 10,07 | 10,14 | -1,55% | 2.740,00 |
| 01.08.2025 | 10,46 | 10,51 | 10,30 | 10,30 | -1,90% | 3.145,00 |
| 31.07.2025 | 10,80 | 10,81 | 10,38 | 10,50 | -1,69% | 3.426,00 |
| 30.07.2025 | 10,69 | 10,80 | 10,51 | 10,68 | -0,37% | 1.118,00 |
| 29.07.2025 | 10,98 | 10,98 | 10,72 | 10,72 | -2,01% | 2.657,00 |
| 28.07.2025 | 11,07 | 11,37 | 10,84 | 10,94 | 0,00% | 5.995,00 |
| 25.07.2025 | 10,77 | 11,00 | 10,71 | 10,94 | 1,48% | 3.964,00 |
| 24.07.2025 | 10,93 | 11,03 | 10,69 | 10,78 | -1,28% | 808,00 |
| 23.07.2025 | 11,17 | 11,17 | 10,72 | 10,92 | -1,18% | 534,00 |
| 22.07.2025 | 10,94 | 11,06 | 10,85 | 11,05 | -0,27% | 1.263,00 |
| 21.07.2025 | 11,28 | 11,44 | 10,97 | 11,08 | 0,18% | 4.541,00 |
| 18.07.2025 | 10,85 | 11,12 | 10,72 | 11,06 | 2,50% | 728,00 |
| 17.07.2025 | 10,69 | 10,87 | 10,60 | 10,79 | 2,08% | 5.342,00 |
| 16.07.2025 | 10,48 | 10,66 | 10,46 | 10,57 | -0,47% | 1.690,00 |
| 15.07.2025 | 10,58 | 10,72 | 10,51 | 10,62 | 1,24% | 799,00 |
| 14.07.2025 | 10,47 | 10,62 | 10,38 | 10,49 | -0,76% | 627,00 |
| 11.07.2025 | 10,99 | 11,00 | 10,46 | 10,57 | -4,08% | 1.099,00 |
| 10.07.2025 | 10,66 | 11,09 | 10,65 | 11,02 | 3,38% | 4.064,00 |
| 09.07.2025 | 10,50 | 10,83 | 10,50 | 10,66 | 1,52% | 3.881,00 |
| 08.07.2025 | 10,68 | 10,82 | 10,46 | 10,50 | -0,57% | 1.308,00 |
| 07.07.2025 | 10,61 | 10,80 | 10,40 | 10,56 | -1,49% | 1.341,00 |
| 04.07.2025 | 10,63 | 10,84 | 10,62 | 10,72 | 0,37% | 816,00 |
| 03.07.2025 | 10,35 | 10,69 | 10,20 | 10,68 | 3,29% | 2.474,00 |
| 02.07.2025 | 10,52 | 10,52 | 10,21 | 10,34 | -0,58% | 6.697,00 |
| 01.07.2025 | 11,02 | 11,02 | 10,38 | 10,40 | -5,54% | 3.778,00 |
| 30.06.2025 | 11,03 | 11,14 | 10,80 | 11,01 | -0,45% | 10.839,00 |
| 27.06.2025 | 11,10 | 11,25 | 11,01 | 11,06 | -0,18% | 1.367,00 |
| 26.06.2025 | 11,02 | 11,26 | 10,95 | 11,08 | 0,73% | 4.701,00 |
| 25.06.2025 | 11,86 | 11,91 | 10,81 | 11,00 | -6,78% | 7.129,00 |
| 24.06.2025 | 14,61 | 14,65 | 11,60 | 11,80 | -18,68% | 24.342,00 |
| 23.06.2025 | 14,02 | 14,51 | 13,98 | 14,51 | 4,84% | 3.537,00 |
| 20.06.2025 | 14,13 | 14,17 | 13,80 | 13,84 | -1,35% | 385,00 |
| 19.06.2025 | 14,19 | 14,27 | 14,03 | 14,03 | -0,99% | 416,00 |
| 18.06.2025 | 13,95 | 14,29 | 13,95 | 14,17 | 0,28% | 89,00 |
| 17.06.2025 | 14,25 | 14,27 | 13,99 | 14,13 | -1,40% | 348,00 |
| 16.06.2025 | 13,93 | 14,33 | 13,93 | 14,33 | 1,85% | 1.203,00 |
| 13.06.2025 | 13,84 | 14,07 | 13,84 | 14,07 | 0,07% | 2.125,00 |
| 12.06.2025 | 14,27 | 14,40 | 14,04 | 14,06 | -2,02% | 2.016,00 |
| 11.06.2025 | 14,22 | 14,50 | 14,10 | 14,35 | 1,56% | 1.373,00 |
| 10.06.2025 | 14,02 | 14,31 | 13,83 | 14,13 | 1,51% | 2.912,00 |
| 09.06.2025 | 13,76 | 14,34 | 13,76 | 13,92 | -2,18% | 8.202,00 |
| 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 |