15,840€
5,11%
Echtzeit-Aktienkurs OVH GROUPE S.A.S.
Bid:
Ask:
Aktienkurse zur OVH GROUPE S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 15,07 | 15,95 | 15,07 | 15,89 | 5,41% | 575,00 |
| 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 |
| 25.06.2026 | 17,19 | 17,20 | 13,26 | 13,35 | -17,13% | 22.548,00 |
| 24.06.2026 | 15,89 | 16,19 | 15,59 | 16,11 | 2,48% | 622,00 |
| 23.06.2026 | 15,65 | 16,00 | 14,95 | 15,72 | -0,25% | 1.786,00 |
| 22.06.2026 | 16,60 | 16,71 | 15,63 | 15,76 | -4,77% | 6.939,00 |
| 19.06.2026 | 17,48 | 17,49 | 16,31 | 16,55 | -5,37% | 2.523,00 |
| 18.06.2026 | 16,97 | 17,51 | 16,69 | 17,49 | 3,25% | 60.173,00 |
| 17.06.2026 | 17,64 | 17,82 | 16,19 | 16,94 | -3,97% | 2.480,00 |
| 16.06.2026 | 17,07 | 17,81 | 16,76 | 17,64 | 3,76% | 2.271,00 |
| 15.06.2026 | 16,05 | 17,17 | 16,01 | 17,00 | 8,42% | 4.848,00 |
| 12.06.2026 | 15,51 | 16,01 | 15,29 | 15,68 | 1,36% | 1.422,00 |
| 11.06.2026 | 14,88 | 15,47 | 14,84 | 15,47 | 3,97% | 4.526,00 |
| 10.06.2026 | 14,91 | 15,24 | 14,26 | 14,88 | -0,20% | 1.235,00 |
| 09.06.2026 | 15,98 | 15,98 | 14,67 | 14,91 | -7,56% | 2.892,00 |
| 08.06.2026 | 16,34 | 16,45 | 15,60 | 16,13 | -1,89% | 6.334,00 |
| 05.06.2026 | 17,35 | 17,35 | 16,33 | 16,44 | -5,63% | 2.329,00 |
| 04.06.2026 | 17,01 | 17,42 | 16,25 | 17,42 | 2,17% | 3.332,00 |
| 03.06.2026 | 16,87 | 17,05 | 15,88 | 17,05 | 1,25% | 12.377,00 |
| 02.06.2026 | 14,98 | 16,84 | 14,75 | 16,84 | 11,38% | 11.359,00 |
| 01.06.2026 | 14,09 | 15,80 | 14,00 | 15,12 | 6,48% | 8.548,00 |
| 29.05.2026 | 12,99 | 14,31 | 12,79 | 14,20 | 10,59% | 6.890,00 |
| 28.05.2026 | 11,65 | 12,97 | 11,65 | 12,84 | 8,72% | 5.127,00 |
| 27.05.2026 | 11,88 | 11,88 | 11,70 | 11,81 | 0,68% | 703,00 |
| 26.05.2026 | 11,52 | 11,85 | 11,49 | 11,73 | 1,56% | 355,00 |
| 25.05.2026 | 11,81 | 11,81 | 11,55 | 11,55 | -0,43% | 1.397,00 |
| 22.05.2026 | 11,82 | 11,92 | 11,60 | 11,60 | -2,60% | 2.001,00 |
| 21.05.2026 | 11,54 | 11,99 | 11,54 | 11,91 | 2,94% | 179,00 |
| 20.05.2026 | 11,51 | 11,71 | 11,47 | 11,57 | 0,17% | 434,00 |
| 19.05.2026 | 11,75 | 12,07 | 11,41 | 11,55 | -2,20% | 1.492,00 |
| 18.05.2026 | 11,90 | 12,13 | 11,70 | 11,81 | -2,64% | 3.420,00 |
| 15.05.2026 | 11,90 | 12,16 | 11,88 | 12,13 | 1,59% | 1.120,00 |
| 14.05.2026 | 12,11 | 12,18 | 11,92 | 11,94 | -0,42% | 161,00 |
| 13.05.2026 | 12,05 | 12,40 | 11,90 | 11,99 | -0,66% | 3.225,00 |
| 12.05.2026 | 12,50 | 12,55 | 11,94 | 12,07 | -3,90% | 2.275,00 |
| 11.05.2026 | 11,88 | 12,72 | 11,77 | 12,56 | 5,19% | 5.898,00 |
| 08.05.2026 | 11,92 | 12,04 | 11,76 | 11,94 | -0,08% | 1.954,00 |
| 07.05.2026 | 11,77 | 12,31 | 11,76 | 11,95 | 0,84% | 4.716,00 |
| 06.05.2026 | 11,46 | 12,37 | 11,40 | 11,85 | 4,04% | 8.169,00 |
| 05.05.2026 | 11,11 | 11,43 | 10,88 | 11,39 | 5,37% | 2.944,00 |
| 04.05.2026 | 10,47 | 10,97 | 10,25 | 10,81 | 3,05% | 2.691,00 |
| 30.04.2026 | 10,32 | 10,49 | 10,32 | 10,49 | 0,19% | 541,00 |
| 29.04.2026 | 10,39 | 10,64 | 10,39 | 10,47 | 0,96% | 805,00 |
| 28.04.2026 | 10,36 | 10,45 | 10,16 | 10,37 | -0,38% | 3.383,00 |
| 27.04.2026 | 10,65 | 10,65 | 10,34 | 10,41 | -2,62% | 401,00 |
| 24.04.2026 | 10,58 | 10,70 | 10,35 | 10,69 | 0,66% | 3.478,00 |
| 23.04.2026 | 11,23 | 11,23 | 10,32 | 10,62 | -6,10% | 5.876,00 |
| 22.04.2026 | 11,01 | 11,33 | 10,90 | 11,31 | 4,05% | 802,00 |
| 21.04.2026 | 10,90 | 11,24 | 10,80 | 10,87 | 0,00% | 1.661,00 |
| 20.04.2026 | 10,00 | 11,29 | 9,97 | 10,87 | 7,73% | 8.209,00 |
| 17.04.2026 | 9,84 | 10,19 | 9,84 | 10,09 | 2,64% | 3.429,00 |
| 16.04.2026 | 9,88 | 9,93 | 9,67 | 9,83 | 1,08% | 351,00 |
| 15.04.2026 | 9,55 | 9,94 | 9,52 | 9,73 | 1,35% | 5.233,00 |
| 14.04.2026 | 9,24 | 9,70 | 9,24 | 9,60 | 4,75% | 2.361,00 |
| 13.04.2026 | 9,11 | 9,38 | 8,92 | 9,16 | -0,49% | 2.431,00 |
| 10.04.2026 | 8,59 | 9,31 | 8,52 | 9,21 | 6,91% | 15.425,00 |
| 09.04.2026 | 9,00 | 9,30 | 8,41 | 8,61 | -5,44% | 3.811,00 |
| 08.04.2026 | 9,64 | 9,64 | 8,94 | 9,11 | -0,65% | 6.791,00 |
| 07.04.2026 | 9,64 | 9,65 | 9,13 | 9,17 | -5,17% | 3.688,00 |
| 02.04.2026 | 9,14 | 9,67 | 9,14 | 9,67 | 2,38% | 2.596,00 |
| 01.04.2026 | 9,29 | 9,61 | 9,29 | 9,44 | 2,00% | 1.700,00 |
| 31.03.2026 | 9,50 | 9,51 | 9,08 | 9,26 | -0,75% | 1.406,00 |
| 30.03.2026 | 8,92 | 9,46 | 8,83 | 9,33 | 5,49% | 2.543,00 |
| 27.03.2026 | 9,01 | 9,07 | 8,84 | 8,84 | -1,56% | 1.289,00 |
| 26.03.2026 | 8,90 | 9,05 | 8,75 | 8,98 | 0,34% | 3.053,00 |
| 25.03.2026 | 8,56 | 9,05 | 8,56 | 8,95 | 5,29% | 3.214,00 |
| 24.03.2026 | 8,52 | 8,62 | 8,45 | 8,50 | -2,63% | 1.186,00 |
| 23.03.2026 | 8,57 | 8,81 | 8,25 | 8,73 | 0,75% | 4.116,00 |
| 20.03.2026 | 8,84 | 9,00 | 8,67 | 8,67 | -2,09% | 1.279,00 |
| 19.03.2026 | 8,91 | 8,93 | 8,77 | 8,85 | -1,01% | 2.920,00 |
| 18.03.2026 | 9,16 | 9,23 | 8,94 | 8,94 | -1,32% | 2.739,00 |
| 17.03.2026 | 9,08 | 9,17 | 8,70 | 9,06 | -2,53% | 2.017,00 |
| 16.03.2026 | 9,21 | 9,30 | 8,91 | 9,30 | 0,81% | 1.009,00 |
| 13.03.2026 | 9,16 | 9,24 | 9,14 | 9,22 | 0,00% | 1.791,00 |
| 12.03.2026 | 8,66 | 9,28 | 8,58 | 9,22 | 6,28% | 1.545,00 |
| 11.03.2026 | 8,91 | 9,21 | 8,65 | 8,68 | -3,66% | 9.538,00 |
| 10.03.2026 | 8,83 | 9,26 | 8,83 | 9,01 | 0,90% | 2.198,00 |
| 09.03.2026 | 8,84 | 8,99 | 8,57 | 8,93 | -1,00% | 3.267,00 |
| 06.03.2026 | 9,00 | 9,04 | 8,95 | 9,02 | 1,29% | 6.446,00 |
| 05.03.2026 | 8,99 | 8,99 | 8,84 | 8,90 | 0,56% | 1.630,00 |