15,885€
6,15%
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 | 15,25 | 15,54 | 15,11 | 15,54 | 3,84% | - |
| 24.07.2026 | 14,66 | 15,17 | 14,53 | 14,97 | 2,25% | - |
| 23.07.2026 | 15,26 | 15,26 | 14,53 | 14,64 | -3,14% | 2,00 |
| 22.07.2026 | 15,25 | 15,57 | 14,75 | 15,11 | -0,89% | - |
| 21.07.2026 | 14,30 | 15,37 | 14,30 | 15,25 | 5,87% | 291,00 |
| 20.07.2026 | 13,48 | 14,50 | 13,43 | 14,40 | 6,90% | 1,00 |
| 17.07.2026 | 13,18 | 13,50 | 12,75 | 13,47 | 2,16% | 30,00 |
| 16.07.2026 | 14,72 | 14,77 | 13,11 | 13,19 | -10,25% | 5,00 |
| 15.07.2026 | 15,03 | 15,13 | 14,59 | 14,69 | -2,00% | 8,00 |
| 14.07.2026 | 14,95 | 15,01 | 14,45 | 14,99 | 0,17% | - |
| 13.07.2026 | 14,22 | 14,99 | 14,17 | 14,97 | 1,42% | 1,00 |
| 10.07.2026 | 15,18 | 15,43 | 14,65 | 14,76 | -3,28% | 6,00 |
| 09.07.2026 | 15,22 | 15,54 | 14,77 | 15,26 | -0,75% | 3,00 |
| 08.07.2026 | 16,80 | 16,80 | 15,26 | 15,37 | -11,46% | 72,00 |
| 07.07.2026 | 16,64 | 17,65 | 16,47 | 17,36 | 4,30% | 69,00 |
| 06.07.2026 | 15,37 | 16,65 | 15,27 | 16,65 | 8,33% | 42,00 |
| 03.07.2026 | 14,93 | 15,62 | 14,41 | 15,37 | 4,95% | 544,00 |
| 02.07.2026 | 14,81 | 14,96 | 14,26 | 14,64 | 0,69% | - |
| 01.07.2026 | 14,34 | 14,66 | 14,34 | 14,54 | 1,04% | - |
| 30.06.2026 | 14,37 | 14,72 | 14,08 | 14,39 | 1,23% | - |
| 29.06.2026 | 13,68 | 14,25 | 13,32 | 14,22 | 4,41% | - |
| 26.06.2026 | 13,39 | 13,87 | 12,85 | 13,62 | 2,02% | 748,00 |
| 25.06.2026 | 16,07 | 17,18 | 13,26 | 13,35 | -17,09% | 1.775,00 |
| 24.06.2026 | 15,80 | 16,21 | 15,66 | 16,10 | 1,77% | - |
| 23.06.2026 | 15,58 | 15,96 | 14,92 | 15,82 | 0,44% | 34,00 |
| 22.06.2026 | 16,57 | 16,75 | 15,72 | 15,75 | -5,12% | - |
| 19.06.2026 | 17,45 | 17,45 | 16,31 | 16,60 | -4,87% | - |
| 18.06.2026 | 16,96 | 17,62 | 16,72 | 17,45 | 2,77% | 1.137,00 |
| 17.06.2026 | 17,70 | 17,77 | 16,10 | 16,98 | -3,96% | 2.500,00 |
| 16.06.2026 | 17,16 | 17,68 | 16,84 | 17,68 | 4,43% | 230,00 |
| 15.06.2026 | 16,05 | 16,95 | 16,00 | 16,93 | 7,43% | 250,00 |
| 12.06.2026 | 15,34 | 16,09 | 15,24 | 15,76 | 2,34% | 300,00 |
| 11.06.2026 | 14,99 | 15,40 | 14,78 | 15,40 | 2,98% | 62,00 |
| 10.06.2026 | 14,86 | 15,27 | 14,18 | 14,95 | 0,00% | 575,00 |
| 09.06.2026 | 16,07 | 16,10 | 14,73 | 14,95 | -6,88% | 2.643,00 |
| 08.06.2026 | 15,79 | 16,41 | 15,65 | 16,06 | -3,11% | - |
| 05.06.2026 | 17,17 | 17,32 | 16,39 | 16,57 | -4,33% | 100,00 |
| 04.06.2026 | 16,91 | 17,32 | 16,27 | 17,32 | 2,82% | 723,00 |
| 03.06.2026 | 16,74 | 16,98 | 15,68 | 16,85 | 2,18% | 2.890,00 |
| 02.06.2026 | 15,01 | 16,53 | 14,76 | 16,49 | 10,67% | 3.287,00 |
| 01.06.2026 | 14,21 | 15,78 | 13,67 | 14,90 | 4,71% | 130,00 |
| 29.05.2026 | 12,96 | 14,24 | 12,70 | 14,23 | 14,30% | 1.740,00 |
| 28.05.2026 | 11,58 | 12,59 | 11,58 | 12,45 | 5,82% | - |
| 27.05.2026 | 11,81 | 11,88 | 11,70 | 11,76 | -0,30% | - |
| 26.05.2026 | 11,58 | 11,99 | 11,51 | 11,80 | 1,33% | - |
| 25.05.2026 | 11,92 | 11,92 | 11,56 | 11,64 | -0,43% | - |
| 22.05.2026 | 11,88 | 11,96 | 11,63 | 11,69 | -1,68% | - |
| 21.05.2026 | 11,50 | 11,97 | 11,48 | 11,89 | 3,08% | 5,00 |
| 20.05.2026 | 11,41 | 11,73 | 11,39 | 11,54 | 0,39% | - |
| 19.05.2026 | 11,77 | 12,14 | 11,43 | 11,49 | -2,13% | - |
| 18.05.2026 | 12,02 | 12,18 | 11,54 | 11,74 | -2,77% | - |
| 15.05.2026 | 11,97 | 12,28 | 11,76 | 12,08 | -0,25% | - |
| 14.05.2026 | 12,06 | 12,20 | 11,84 | 12,11 | 0,83% | - |
| 13.05.2026 | 12,09 | 12,38 | 12,01 | 12,01 | -0,74% | 1.610,00 |
| 12.05.2026 | 12,51 | 12,56 | 11,94 | 12,10 | -0,66% | 20,00 |
| 11.05.2026 | 12,01 | 12,24 | 11,74 | 12,18 | 1,63% | 1.441,00 |
| 08.05.2026 | 11,84 | 11,99 | 11,76 | 11,98 | 1,10% | - |
| 07.05.2026 | 11,82 | 12,30 | 11,75 | 11,85 | 0,30% | - |
| 06.05.2026 | 11,34 | 12,37 | 11,34 | 11,82 | 7,65% | - |
| 05.05.2026 | 10,89 | 11,08 | 10,88 | 10,98 | 2,19% | - |
| 04.05.2026 | 10,43 | 10,87 | 10,27 | 10,74 | 3,12% | - |
| 30.04.2026 | 10,43 | 10,58 | 10,30 | 10,42 | -2,02% | - |
| 29.04.2026 | 10,32 | 10,68 | 10,32 | 10,63 | 2,95% | - |
| 28.04.2026 | 10,42 | 10,42 | 10,15 | 10,33 | -0,91% | - |
| 27.04.2026 | 10,63 | 10,63 | 10,35 | 10,42 | -2,02% | - |
| 24.04.2026 | 10,60 | 10,71 | 10,39 | 10,64 | -0,19% | - |
| 23.04.2026 | 11,24 | 11,24 | 10,34 | 10,66 | -4,57% | - |
| 22.04.2026 | 10,90 | 11,27 | 10,83 | 11,17 | 2,71% | - |
| 21.04.2026 | 10,83 | 11,27 | 10,83 | 10,87 | 0,60% | - |
| 20.04.2026 | 10,06 | 11,28 | 9,96 | 10,81 | 7,14% | 125,00 |
| 17.04.2026 | 9,80 | 10,13 | 9,67 | 10,09 | 2,20% | - |
| 16.04.2026 | 9,80 | 9,96 | 9,53 | 9,87 | 0,87% | - |
| 15.04.2026 | 9,54 | 9,93 | 9,53 | 9,78 | 2,46% | - |
| 14.04.2026 | 9,21 | 9,70 | 9,20 | 9,55 | 3,64% | - |
| 13.04.2026 | 9,07 | 9,37 | 8,83 | 9,21 | 1,38% | - |
| 10.04.2026 | 8,56 | 9,31 | 8,53 | 9,09 | 6,13% | - |
| 09.04.2026 | 9,07 | 9,39 | 8,45 | 8,56 | -5,49% | - |
| 08.04.2026 | 9,24 | 9,74 | 8,93 | 9,06 | -1,12% | - |
| 07.04.2026 | 9,61 | 9,69 | 9,09 | 9,16 | -4,73% | - |
| 02.04.2026 | 9,18 | 9,62 | 9,16 | 9,62 | 2,50% | - |
| 01.04.2026 | 9,31 | 9,59 | 9,11 | 9,38 | 0,97% | - |
| 31.03.2026 | 9,39 | 9,51 | 9,10 | 9,29 | -1,27% | - |
| 30.03.2026 | 8,85 | 9,46 | 8,85 | 9,41 | 6,21% | - |
| 27.03.2026 | 8,96 | 9,10 | 8,85 | 8,86 | -0,84% | - |
| 26.03.2026 | 8,86 | 9,07 | 8,77 | 8,94 | 0,28% | - |
| 25.03.2026 | 8,52 | 9,08 | 8,48 | 8,91 | 5,07% | - |
| 24.03.2026 | 8,75 | 8,76 | 8,36 | 8,48 | -3,03% | - |
| 23.03.2026 | 8,61 | 8,87 | 8,22 | 8,75 | 1,63% | - |
| 20.03.2026 | 8,83 | 9,11 | 8,60 | 8,61 | -2,66% | - |
| 19.03.2026 | 8,87 | 9,06 | 8,67 | 8,84 | -0,39% | - |
| 18.03.2026 | 9,14 | 9,24 | 8,87 | 8,88 | -2,53% | - |
| 17.03.2026 | 9,22 | 9,23 | 8,66 | 9,11 | -1,62% | 250,00 |
| 16.03.2026 | 9,19 | 9,29 | 8,84 | 9,26 | 0,98% | - |
| 13.03.2026 | 9,11 | 9,32 | 9,04 | 9,17 | 0,77% | - |
| 12.03.2026 | 8,65 | 9,29 | 8,61 | 9,10 | 4,54% | - |
| 11.03.2026 | 9,05 | 9,26 | 8,64 | 8,70 | -3,76% | 720,00 |
| 10.03.2026 | 9,03 | 9,28 | 8,73 | 9,04 | 0,00% | - |
| 09.03.2026 | 9,02 | 9,09 | 8,61 | 9,04 | 0,00% | - |
| 06.03.2026 | 9,03 | 9,07 | 8,88 | 9,04 | 1,01% | - |
| 05.03.2026 | 8,98 | 9,01 | 8,81 | 8,95 | 0,11% | - |