19,350€
Echtzeit-Aktienkurs OVB Holding AG
Bid:
Ask:
Aktienkurse zur OVB Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 19,35 | 19,35 | 18,85 | 19,35 | 0,00% | - |
| 13.09.2024 | 19,25 | 19,35 | 18,85 | 19,35 | 0,52% | - |
| 12.09.2024 | 19,25 | 19,25 | 18,85 | 19,25 | 0,00% | - |
| 11.09.2024 | 19,15 | 19,25 | 18,85 | 19,25 | 0,00% | - |
| 10.09.2024 | 19,25 | 19,25 | 18,85 | 19,25 | 0,00% | - |
| 09.09.2024 | 19,25 | 19,35 | 18,85 | 19,25 | 0,00% | - |
| 06.09.2024 | 19,25 | 19,25 | 18,85 | 19,25 | 0,00% | 20,00 |
| 05.09.2024 | 19,25 | 19,25 | 18,85 | 19,25 | 0,00% | - |
| 04.09.2024 | 19,35 | 19,35 | 18,95 | 19,25 | -0,52% | - |
| 03.09.2024 | 19,15 | 19,35 | 18,75 | 19,35 | 1,04% | - |
| 02.09.2024 | 19,15 | 19,15 | 18,75 | 19,15 | 0,00% | - |
| 30.08.2024 | 19,05 | 19,25 | 18,65 | 19,15 | 0,52% | - |
| 29.08.2024 | 19,15 | 19,15 | 18,75 | 19,05 | -0,52% | - |
| 28.08.2024 | 18,85 | 19,20 | 18,70 | 19,15 | 1,59% | - |
| 27.08.2024 | 18,85 | 19,15 | 18,85 | 18,85 | -2,08% | - |
| 26.08.2024 | 19,15 | 19,25 | 18,75 | 19,25 | 0,52% | - |
| 23.08.2024 | 19,25 | 19,25 | 18,85 | 19,15 | -0,52% | - |
| 22.08.2024 | 19,25 | 19,25 | 18,85 | 19,25 | 0,00% | - |
| 21.08.2024 | 19,25 | 19,25 | 18,85 | 19,25 | 0,00% | - |
| 20.08.2024 | 19,05 | 19,25 | 18,65 | 19,25 | 1,05% | - |
| 19.08.2024 | 18,95 | 19,05 | 18,55 | 19,05 | 0,53% | - |
| 16.08.2024 | 18,95 | 18,95 | 18,55 | 18,95 | 0,00% | - |
| 15.08.2024 | 19,05 | 19,05 | 18,60 | 18,95 | -0,52% | - |
| 14.08.2024 | 18,95 | 19,45 | 18,55 | 19,05 | 0,53% | - |
| 13.08.2024 | 18,95 | 18,95 | 18,55 | 18,95 | 0,00% | - |
| 12.08.2024 | 18,95 | 18,95 | 18,55 | 18,95 | 0,00% | - |
| 09.08.2024 | 19,25 | 19,25 | 18,70 | 18,95 | -1,56% | - |
| 08.08.2024 | 19,15 | 19,25 | 18,75 | 19,25 | 0,52% | - |
| 07.08.2024 | 19,05 | 19,15 | 18,55 | 19,15 | 1,06% | - |
| 06.08.2024 | 18,95 | 19,05 | 18,55 | 18,95 | 0,00% | - |
| 05.08.2024 | 19,05 | 19,40 | 18,60 | 18,95 | -0,52% | - |
| 02.08.2024 | 19,25 | 19,35 | 18,75 | 19,05 | -1,55% | - |
| 01.08.2024 | 19,35 | 19,35 | 18,95 | 19,35 | 0,00% | - |
| 31.07.2024 | 19,15 | 19,40 | 18,75 | 19,35 | 1,04% | - |
| 30.07.2024 | 18,95 | 19,80 | 18,55 | 19,15 | 1,06% | - |
| 29.07.2024 | 18,95 | 18,95 | 18,55 | 18,95 | 0,00% | 15,00 |
| 26.07.2024 | 18,95 | 18,95 | 18,55 | 18,95 | 0,00% | - |
| 25.07.2024 | 18,95 | 18,95 | 18,55 | 18,95 | 0,00% | - |
| 24.07.2024 | 18,75 | 18,95 | 18,75 | 18,95 | 0,00% | - |
| 23.07.2024 | 19,25 | 19,25 | 18,75 | 18,95 | -1,56% | - |
| 22.07.2024 | 19,25 | 19,25 | 18,85 | 19,25 | 0,00% | - |
| 19.07.2024 | 19,35 | 19,35 | 18,95 | 19,25 | -0,52% | - |
| 18.07.2024 | 19,45 | 19,45 | 19,05 | 19,35 | -0,51% | - |
| 17.07.2024 | 19,35 | 19,45 | 18,95 | 19,45 | 0,52% | 30,00 |
| 16.07.2024 | 19,35 | 19,35 | 18,95 | 19,35 | 0,00% | - |
| 15.07.2024 | 19,55 | 19,55 | 19,15 | 19,35 | -1,02% | - |
| 12.07.2024 | 19,55 | 19,55 | 19,15 | 19,55 | 0,00% | - |
| 11.07.2024 | 19,55 | 19,55 | 19,15 | 19,55 | 0,00% | - |
| 10.07.2024 | 19,55 | 19,55 | 19,15 | 19,55 | 0,00% | - |
| 09.07.2024 | 19,15 | 19,55 | 18,75 | 19,55 | 2,09% | - |
| 08.07.2024 | 19,15 | 20,20 | 18,75 | 19,15 | 0,00% | - |
| 05.07.2024 | 19,15 | 19,15 | 18,75 | 19,15 | 0,00% | - |
| 04.07.2024 | 19,05 | 19,15 | 18,65 | 19,15 | 0,52% | - |
| 03.07.2024 | 19,80 | 19,80 | 18,75 | 19,05 | -3,79% | - |
| 02.07.2024 | 19,80 | 19,80 | 18,20 | 19,80 | 0,00% | - |
| 01.07.2024 | 19,75 | 19,90 | 19,35 | 19,80 | 0,25% | - |
| 28.06.2024 | 19,60 | 19,75 | 19,25 | 19,75 | 0,77% | - |
| 27.06.2024 | 19,60 | 19,60 | 19,25 | 19,60 | 0,00% | 35,00 |
| 26.06.2024 | 19,70 | 19,70 | 19,35 | 19,60 | -0,51% | - |
| 25.06.2024 | 20,00 | 20,00 | 19,40 | 19,70 | -1,50% | - |
| 24.06.2024 | 20,20 | 20,20 | 19,50 | 20,00 | -0,99% | - |
| 21.06.2024 | 20,15 | 20,20 | 19,65 | 20,20 | 0,25% | - |
| 20.06.2024 | 20,40 | 20,40 | 19,95 | 20,15 | -1,23% | - |
| 19.06.2024 | 20,35 | 20,40 | 19,95 | 20,40 | 0,25% | - |
| 18.06.2024 | 20,20 | 20,35 | 19,75 | 20,35 | 0,74% | - |
| 17.06.2024 | 20,15 | 20,20 | 19,75 | 20,20 | 0,25% | - |
| 14.06.2024 | 20,15 | 20,20 | 20,05 | 20,15 | 0,00% | - |
| 13.06.2024 | 20,80 | 21,00 | 19,85 | 20,15 | -3,13% | - |
| 12.06.2024 | 20,80 | 21,50 | 20,35 | 20,80 | 0,00% | - |
| 11.06.2024 | 20,60 | 20,80 | 20,15 | 20,80 | 0,97% | 150,00 |
| 10.06.2024 | 20,40 | 20,60 | 19,95 | 20,60 | 0,98% | - |
| 07.06.2024 | 20,00 | 20,40 | 19,55 | 20,40 | 2,00% | - |
| 06.06.2024 | 20,00 | 20,40 | 19,55 | 20,00 | 0,00% | - |
| 05.06.2024 | 20,15 | 20,15 | 19,70 | 20,00 | -0,74% | - |
| 04.06.2024 | 20,20 | 20,20 | 19,75 | 20,15 | -0,25% | - |
| 03.06.2024 | 20,15 | 20,20 | 19,75 | 20,20 | 0,25% | - |
| 31.05.2024 | 19,55 | 20,60 | 19,55 | 20,15 | 0,75% | - |
| 30.05.2024 | 20,15 | 20,15 | 19,75 | 20,00 | -0,74% | - |
| 29.05.2024 | 20,20 | 20,20 | 19,75 | 20,15 | -0,25% | - |
| 28.05.2024 | 20,20 | 20,20 | 19,75 | 20,20 | 0,00% | - |
| 27.05.2024 | 20,20 | 20,20 | 19,75 | 20,20 | 0,00% | - |
| 24.05.2024 | 20,20 | 20,20 | 19,75 | 20,20 | 0,00% | - |
| 23.05.2024 | 19,95 | 20,20 | 19,95 | 20,20 | 1,25% | - |
| 22.05.2024 | 20,00 | 20,00 | 19,55 | 19,95 | -0,25% | - |
| 21.05.2024 | 20,15 | 20,15 | 19,75 | 20,00 | -0,74% | - |
| 20.05.2024 | 20,00 | 20,15 | 19,55 | 20,15 | 0,75% | - |
| 17.05.2024 | 19,95 | 20,00 | 19,80 | 20,00 | 0,25% | 30,00 |
| 16.05.2024 | 20,20 | 20,20 | 19,75 | 19,95 | -1,24% | - |
| 15.05.2024 | 20,20 | 20,20 | 19,75 | 20,20 | 0,00% | 50,00 |
| 14.05.2024 | 20,20 | 20,20 | 19,75 | 20,20 | 0,00% | - |
| 13.05.2024 | 20,20 | 20,20 | 19,75 | 20,20 | 0,00% | - |
| 10.05.2024 | 20,20 | 20,20 | 19,75 | 20,20 | 0,00% | - |
| 09.05.2024 | 20,00 | 20,20 | 19,50 | 20,20 | 1,00% | - |
| 08.05.2024 | 19,80 | 20,00 | 19,80 | 20,00 | 0,25% | - |
| 07.05.2024 | 20,00 | 20,05 | 19,55 | 19,95 | -0,25% | - |
| 06.05.2024 | 20,15 | 20,15 | 19,75 | 20,00 | -0,74% | - |
| 03.05.2024 | 20,15 | 20,15 | 19,85 | 20,15 | 1,00% | - |
| 02.05.2024 | 20,00 | 20,05 | 19,55 | 19,95 | -0,25% | - |
| 30.04.2024 | 20,00 | 20,30 | 19,55 | 20,00 | 0,00% | - |
| 29.04.2024 | 19,75 | 20,00 | 19,35 | 20,00 | 1,27% | - |