15,830€
-3,51%
Echtzeit-Aktienkurs OVH GROUPE S.A.S.
Bid:
Ask:
Aktienkurse zur OVH GROUPE S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 16,44 | 16,51 | 15,83 | 15,84 | -3,47% | - |
| 05.10.2026 | 16,30 | 16,57 | 16,05 | 16,41 | 0,46% | - |
| 02.10.2026 | 16,61 | 16,76 | 16,26 | 16,33 | -1,15% | - |
| 01.10.2026 | 16,53 | 17,01 | 16,15 | 16,52 | -0,27% | - |
| 30.09.2026 | 17,07 | 17,12 | 16,27 | 16,57 | -1,92% | - |
| 29.09.2026 | 16,90 | 17,04 | 16,58 | 16,89 | -1,23% | - |
| 28.09.2026 | 16,81 | 17,22 | 16,57 | 17,10 | 1,15% | - |
| 25.09.2026 | 17,29 | 17,60 | 16,81 | 16,91 | -2,23% | - |
| 24.09.2026 | 17,64 | 17,68 | 16,22 | 17,29 | -2,26% | - |
| 23.09.2026 | 18,28 | 18,52 | 17,68 | 17,69 | -3,07% | - |
| 22.09.2026 | 18,12 | 18,43 | 17,77 | 18,25 | 0,75% | - |
| 21.09.2026 | 17,01 | 18,49 | 16,98 | 18,12 | 7,38% | 3.005,00 |
| 18.09.2026 | 17,62 | 17,79 | 16,72 | 16,87 | -4,39% | - |
| 17.09.2026 | 16,74 | 18,75 | 16,74 | 17,65 | 5,41% | 220,00 |
| 16.09.2026 | 15,32 | 16,99 | 15,32 | 16,74 | 9,30% | - |
| 15.09.2026 | 15,16 | 15,40 | 15,00 | 15,32 | 0,89% | - |
| 14.09.2026 | 14,90 | 15,25 | 14,66 | 15,18 | 7,58% | - |
| 11.09.2026 | 14,58 | 14,68 | 14,11 | 14,11 | -3,26% | - |
| 10.09.2026 | 14,06 | 14,61 | 13,87 | 14,59 | 4,59% | - |
| 09.09.2026 | 14,21 | 14,28 | 13,91 | 13,95 | -2,21% | - |
| 08.09.2026 | 14,32 | 14,48 | 13,96 | 14,26 | -0,42% | - |
| 07.09.2026 | 14,60 | 14,68 | 14,24 | 14,32 | -2,02% | - |
| 04.09.2026 | 13,86 | 14,71 | 13,84 | 14,62 | 4,39% | - |
| 03.09.2026 | 14,23 | 14,35 | 13,85 | 14,00 | 1,16% | - |
| 02.09.2026 | 13,95 | 14,07 | 13,79 | 13,84 | -0,72% | - |
| 01.09.2026 | 14,90 | 14,90 | 13,86 | 13,94 | -6,35% | 500,00 |
| 31.08.2026 | 15,32 | 15,63 | 14,82 | 14,89 | -3,12% | - |
| 28.08.2026 | 15,44 | 15,48 | 14,95 | 15,37 | 0,10% | - |
| 27.08.2026 | 14,10 | 15,41 | 13,78 | 15,35 | 9,06% | - |
| 26.08.2026 | 16,12 | 16,12 | 13,91 | 14,08 | -12,96% | - |
| 25.08.2026 | 15,89 | 16,28 | 15,84 | 16,17 | 1,89% | - |
| 24.08.2026 | 16,25 | 16,41 | 15,60 | 15,87 | -2,46% | - |
| 21.08.2026 | 16,14 | 16,52 | 16,10 | 16,27 | 0,62% | - |
| 20.08.2026 | 16,49 | 16,73 | 16,12 | 16,17 | -1,94% | - |
| 19.08.2026 | 17,01 | 17,04 | 16,36 | 16,49 | -3,23% | 3,00 |
| 18.08.2026 | 17,21 | 17,32 | 16,82 | 17,04 | -1,45% | - |
| 17.08.2026 | 16,95 | 17,42 | 16,77 | 17,29 | 2,07% | - |
| 14.08.2026 | 17,03 | 17,75 | 16,72 | 16,94 | -0,59% | - |
| 13.08.2026 | 16,19 | 17,36 | 16,17 | 17,04 | 5,28% | - |
| 12.08.2026 | 16,62 | 16,64 | 15,79 | 16,19 | -2,50% | 2,00 |
| 11.08.2026 | 16,23 | 16,93 | 16,07 | 16,60 | 2,66% | - |
| 10.08.2026 | 15,94 | 16,78 | 15,90 | 16,17 | 1,67% | 400,00 |
| 07.08.2026 | 15,58 | 16,08 | 15,54 | 15,91 | 2,05% | 1,00 |
| 06.08.2026 | 15,72 | 15,89 | 15,45 | 15,59 | -0,98% | 1,00 |
| 05.08.2026 | 16,19 | 16,29 | 15,71 | 15,74 | -2,69% | - |
| 04.08.2026 | 15,27 | 16,19 | 15,27 | 16,18 | 6,07% | - |
| 03.08.2026 | 14,95 | 15,45 | 14,72 | 15,25 | 2,04% | 51,00 |
| 31.07.2026 | 15,08 | 15,30 | 14,78 | 14,95 | -0,66% | - |
| 30.07.2026 | 14,99 | 15,12 | 14,54 | 15,05 | 0,20% | - |
| 29.07.2026 | 14,87 | 15,36 | 14,57 | 15,02 | 0,91% | - |
| 28.07.2026 | 15,61 | 15,65 | 14,45 | 14,88 | -4,52% | - |
| 27.07.2026 | 15,25 | 16,41 | 15,11 | 15,59 | 4,14% | - |
| 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% | - |