11,115€
-0,89%
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 | 11,22 | 11,28 | 11,13 | 11,15 | -0,62% | - |
| 15.10.2025 | 11,25 | 11,36 | 11,20 | 11,22 | -0,36% | - |
| 14.10.2025 | 11,54 | 11,55 | 11,09 | 11,26 | -2,55% | 400,00 |
| 13.10.2025 | 11,58 | 11,79 | 11,42 | 11,55 | 0,00% | 700,00 |
| 10.10.2025 | 11,79 | 11,82 | 11,53 | 11,55 | -1,91% | - |
| 09.10.2025 | 11,77 | 11,91 | 11,74 | 11,78 | -0,04% | - |
| 08.10.2025 | 11,90 | 11,99 | 11,67 | 11,78 | -1,05% | - |
| 07.10.2025 | 12,25 | 12,37 | 11,90 | 11,91 | -2,86% | - |
| 06.10.2025 | 12,31 | 12,32 | 11,93 | 12,26 | -0,57% | - |
| 03.10.2025 | 12,22 | 12,33 | 11,97 | 12,33 | 0,90% | 279,00 |
| 02.10.2025 | 12,52 | 12,53 | 12,10 | 12,22 | -1,29% | - |
| 01.10.2025 | 12,35 | 12,43 | 12,13 | 12,38 | 0,49% | - |
| 30.09.2025 | 12,34 | 12,35 | 12,00 | 12,32 | 1,07% | - |
| 29.09.2025 | 11,94 | 12,23 | 11,83 | 12,19 | 2,05% | - |
| 26.09.2025 | 12,29 | 12,35 | 11,83 | 11,94 | -2,57% | - |
| 25.09.2025 | 12,56 | 12,58 | 12,06 | 12,26 | -0,97% | 1.600,00 |
| 24.09.2025 | 12,75 | 12,79 | 12,38 | 12,38 | -4,33% | - |
| 23.09.2025 | 12,92 | 12,99 | 12,78 | 12,94 | -0,08% | - |
| 22.09.2025 | 13,00 | 13,03 | 12,18 | 12,95 | 0,62% | 881,00 |
| 19.09.2025 | 12,93 | 12,97 | 12,75 | 12,87 | -0,43% | - |
| 18.09.2025 | 12,42 | 12,99 | 12,40 | 12,92 | 4,03% | - |
| 17.09.2025 | 12,20 | 12,47 | 12,13 | 12,42 | 2,05% | 4.620,00 |
| 16.09.2025 | 12,04 | 12,41 | 11,94 | 12,17 | 1,33% | - |
| 15.09.2025 | 11,84 | 12,34 | 11,83 | 12,01 | 5,21% | 81,00 |
| 12.09.2025 | 11,41 | 11,42 | 11,40 | 11,42 | 1,33% | - |
| 11.09.2025 | 10,92 | 11,36 | 10,74 | 11,27 | 2,83% | - |
| 10.09.2025 | 10,65 | 11,05 | 10,65 | 10,96 | 7,67% | - |
| 09.09.2025 | 10,17 | 10,27 | 10,12 | 10,18 | -0,63% | - |
| 08.09.2025 | 10,33 | 10,37 | 10,09 | 10,24 | -0,82% | - |
| 05.09.2025 | 10,28 | 10,39 | 10,23 | 10,33 | 0,54% | - |
| 04.09.2025 | 10,00 | 10,43 | 9,96 | 10,27 | 2,85% | - |
| 03.09.2025 | 10,11 | 10,13 | 9,92 | 9,99 | -1,09% | - |
| 02.09.2025 | 10,21 | 10,26 | 9,96 | 10,10 | -1,08% | - |
| 01.09.2025 | 10,20 | 10,38 | 10,09 | 10,21 | 0,00% | - |
| 29.08.2025 | 10,42 | 10,52 | 10,08 | 10,21 | -2,11% | - |
| 28.08.2025 | 10,40 | 10,56 | 10,31 | 10,43 | 0,29% | - |
| 27.08.2025 | 10,60 | 10,61 | 10,34 | 10,40 | -1,98% | - |
| 26.08.2025 | 10,64 | 10,69 | 10,42 | 10,61 | -0,28% | - |
| 25.08.2025 | 9,94 | 10,66 | 9,90 | 10,64 | 7,07% | 400,00 |
| 22.08.2025 | 9,96 | 10,15 | 9,90 | 9,93 | -0,23% | - |
| 21.08.2025 | 10,08 | 10,12 | 9,78 | 9,96 | -1,19% | 2.150,00 |
| 20.08.2025 | 10,18 | 10,20 | 10,04 | 10,08 | -1,03% | - |
| 19.08.2025 | 10,10 | 10,29 | 10,00 | 10,18 | 0,74% | - |
| 18.08.2025 | 10,14 | 10,39 | 10,05 | 10,11 | -0,30% | - |
| 15.08.2025 | 10,08 | 10,17 | 10,01 | 10,14 | 0,60% | 90,00 |
| 14.08.2025 | 10,31 | 10,33 | 10,03 | 10,08 | -2,42% | 123,00 |
| 13.08.2025 | 10,28 | 10,61 | 10,26 | 10,33 | 0,49% | - |
| 12.08.2025 | 10,32 | 10,39 | 10,24 | 10,28 | -0,39% | 2.100,00 |
| 11.08.2025 | 10,52 | 10,56 | 10,20 | 10,32 | -2,09% | 180,00 |
| 08.08.2025 | 10,70 | 10,79 | 10,50 | 10,54 | -1,50% | - |
| 07.08.2025 | 10,46 | 10,80 | 10,46 | 10,70 | 2,20% | - |
| 06.08.2025 | 10,46 | 10,55 | 10,38 | 10,47 | 0,19% | - |
| 05.08.2025 | 10,12 | 10,47 | 10,12 | 10,45 | 3,26% | - |
| 04.08.2025 | 10,35 | 10,41 | 10,04 | 10,12 | -2,32% | - |
| 01.08.2025 | 10,55 | 10,55 | 10,31 | 10,36 | -1,80% | - |
| 31.07.2025 | 10,75 | 10,78 | 10,40 | 10,55 | -1,77% | - |
| 30.07.2025 | 10,77 | 10,85 | 10,55 | 10,74 | -0,28% | - |
| 29.07.2025 | 10,91 | 10,95 | 10,75 | 10,77 | -1,19% | - |
| 28.07.2025 | 10,94 | 11,38 | 10,86 | 10,90 | -0,41% | 500,00 |
| 25.07.2025 | 10,73 | 11,00 | 10,64 | 10,94 | 2,00% | 2.000,00 |
| 24.07.2025 | 10,95 | 11,01 | 10,69 | 10,73 | -2,05% | - |
| 23.07.2025 | 11,07 | 11,16 | 10,72 | 10,95 | -0,68% | - |
| 22.07.2025 | 11,01 | 11,12 | 10,84 | 11,03 | 0,14% | - |
| 21.07.2025 | 11,02 | 11,49 | 10,92 | 11,01 | -0,05% | 235,00 |
| 18.07.2025 | 10,84 | 11,19 | 10,67 | 11,02 | 1,94% | - |
| 17.07.2025 | 10,63 | 10,89 | 10,62 | 10,81 | 1,60% | - |
| 16.07.2025 | 10,56 | 10,68 | 10,49 | 10,64 | 0,76% | 250,00 |
| 15.07.2025 | 10,53 | 10,69 | 10,46 | 10,56 | 0,19% | - |
| 14.07.2025 | 10,46 | 10,62 | 10,41 | 10,54 | 0,19% | - |
| 11.07.2025 | 10,99 | 10,99 | 10,51 | 10,52 | -4,19% | - |
| 10.07.2025 | 10,73 | 11,13 | 10,63 | 10,98 | 2,14% | 25,00 |
| 09.07.2025 | 10,52 | 10,89 | 10,50 | 10,75 | 2,09% | - |
| 08.07.2025 | 10,61 | 10,82 | 10,50 | 10,53 | -0,75% | - |
| 07.07.2025 | 10,73 | 10,81 | 10,42 | 10,61 | -1,26% | - |
| 04.07.2025 | 10,63 | 10,89 | 10,55 | 10,74 | 0,99% | - |
| 03.07.2025 | 10,31 | 10,77 | 10,16 | 10,64 | 3,20% | 100,00 |
| 02.07.2025 | 10,43 | 10,52 | 10,20 | 10,31 | -1,25% | - |
| 01.07.2025 | 10,97 | 11,06 | 10,41 | 10,44 | -4,83% | - |
| 30.06.2025 | 11,08 | 11,23 | 10,71 | 10,97 | -0,95% | - |
| 27.06.2025 | 11,05 | 11,32 | 10,93 | 11,07 | 0,23% | - |
| 26.06.2025 | 10,96 | 11,27 | 10,94 | 11,05 | 0,78% | - |
| 25.06.2025 | 11,75 | 11,95 | 10,85 | 10,96 | -6,72% | - |
| 24.06.2025 | 14,56 | 14,65 | 11,57 | 11,75 | -18,83% | 1.900,00 |
| 23.06.2025 | 13,87 | 14,48 | 13,87 | 14,48 | 4,25% | 50,00 |
| 20.06.2025 | 14,08 | 14,19 | 13,85 | 13,89 | -1,42% | - |
| 19.06.2025 | 14,20 | 14,29 | 14,00 | 14,09 | -0,91% | - |
| 18.06.2025 | 13,98 | 14,25 | 13,91 | 14,22 | 1,72% | - |
| 17.06.2025 | 14,23 | 14,34 | 13,97 | 13,98 | -1,96% | 100,00 |
| 16.06.2025 | 13,97 | 14,39 | 13,95 | 14,26 | 2,08% | 275,00 |
| 13.06.2025 | 13,98 | 14,10 | 13,78 | 13,97 | -0,99% | 400,00 |
| 12.06.2025 | 14,32 | 14,40 | 13,97 | 14,11 | -1,60% | 4.000,00 |
| 11.06.2025 | 14,19 | 14,53 | 14,10 | 14,34 | 1,06% | 3.100,00 |
| 10.06.2025 | 13,95 | 14,50 | 13,84 | 14,19 | 1,61% | 70,00 |
| 09.06.2025 | 14,18 | 14,44 | 13,31 | 13,96 | -1,52% | 2.878,00 |
| 06.06.2025 | 14,16 | 14,39 | 13,97 | 14,18 | 0,04% | - |
| 05.06.2025 | 14,24 | 14,55 | 14,02 | 14,17 | -0,46% | - |
| 04.06.2025 | 13,99 | 14,41 | 13,72 | 14,24 | 1,82% | 695,00 |
| 03.06.2025 | 13,75 | 14,06 | 13,54 | 13,98 | 1,64% | 20,00 |
| 02.06.2025 | 14,19 | 14,61 | 13,52 | 13,76 | -3,03% | 4.253,00 |
| 30.05.2025 | 14,23 | 14,39 | 13,99 | 14,19 | -0,28% | - |