22,500€
-1,75%
Echtzeit-Aktienkurs OVB Holding AG
Bid:
Ask:
Aktienkurse zur OVB Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 22,70 | 22,70 | 22,40 | 22,50 | -1,75% | - |
| 02.04.2025 | 23,10 | 23,10 | 22,60 | 22,90 | -0,87% | - |
| 01.04.2025 | 22,70 | 23,10 | 22,50 | 23,10 | 1,76% | - |
| 31.03.2025 | 22,90 | 22,90 | 22,50 | 22,70 | -0,87% | - |
| 28.03.2025 | 22,90 | 22,90 | 22,70 | 22,90 | 0,00% | - |
| 27.03.2025 | 22,90 | 23,10 | 22,40 | 22,90 | 0,00% | - |
| 26.03.2025 | 23,30 | 23,30 | 22,90 | 22,90 | -1,72% | - |
| 25.03.2025 | 23,10 | 23,30 | 22,70 | 23,30 | 0,87% | - |
| 24.03.2025 | 23,10 | 23,30 | 22,70 | 23,10 | 0,00% | - |
| 21.03.2025 | 23,10 | 23,10 | 22,70 | 23,10 | 0,00% | - |
| 20.03.2025 | 23,30 | 23,30 | 22,80 | 23,10 | -0,86% | - |
| 19.03.2025 | 23,10 | 23,40 | 20,40 | 23,30 | 0,87% | - |
| 18.03.2025 | 23,10 | 23,20 | 22,70 | 23,10 | 0,00% | - |
| 17.03.2025 | 21,90 | 23,10 | 21,50 | 23,10 | 5,48% | - |
| 14.03.2025 | 21,90 | 23,40 | 21,50 | 21,90 | 0,00% | 320,00 |
| 13.03.2025 | 21,90 | 21,90 | 21,50 | 21,90 | 0,00% | - |
| 12.03.2025 | 21,90 | 21,90 | 21,50 | 21,90 | 0,00% | 50,00 |
| 11.03.2025 | 21,90 | 22,10 | 21,50 | 21,90 | 0,00% | - |
| 10.03.2025 | 21,90 | 21,90 | 21,50 | 21,90 | 0,00% | - |
| 07.03.2025 | 21,90 | 21,90 | 21,50 | 21,90 | 0,00% | - |
| 06.03.2025 | 21,90 | 21,90 | 21,50 | 21,90 | 0,00% | - |
| 05.03.2025 | 22,10 | 22,10 | 21,50 | 21,90 | 0,00% | - |
| 04.03.2025 | 21,90 | 21,90 | 21,50 | 21,90 | 0,00% | - |
| 03.03.2025 | 21,90 | 22,10 | 21,30 | 21,90 | 0,00% | - |
| 28.02.2025 | 21,90 | 21,90 | 21,50 | 21,90 | 0,00% | 6,00 |
| 27.02.2025 | 22,30 | 22,30 | 21,60 | 21,90 | -1,79% | - |
| 26.02.2025 | 22,50 | 22,50 | 21,50 | 22,30 | -0,89% | - |
| 25.02.2025 | 22,70 | 22,70 | 22,10 | 22,50 | 0,00% | - |
| 24.02.2025 | 22,50 | 22,50 | 21,90 | 22,50 | 0,90% | - |
| 21.02.2025 | 21,90 | 22,30 | 21,90 | 22,30 | 0,90% | - |
| 20.02.2025 | 21,30 | 22,30 | 20,90 | 22,10 | 3,76% | 600,00 |
| 19.02.2025 | 21,30 | 22,60 | 20,90 | 21,30 | 0,00% | 100,00 |
| 18.02.2025 | 21,30 | 21,30 | 20,70 | 21,30 | 0,00% | - |
| 17.02.2025 | 21,30 | 21,30 | 20,90 | 21,30 | 0,00% | - |
| 14.02.2025 | 20,80 | 21,30 | 20,35 | 21,30 | 2,40% | - |
| 13.02.2025 | 19,75 | 21,00 | 19,35 | 20,80 | 5,32% | 87,00 |
| 12.02.2025 | 19,75 | 20,50 | 19,35 | 19,75 | 0,00% | - |
| 11.02.2025 | 19,75 | 19,75 | 19,35 | 19,75 | 0,00% | - |
| 10.02.2025 | 19,80 | 19,80 | 19,35 | 19,75 | 0,00% | - |
| 07.02.2025 | 19,75 | 19,75 | 19,35 | 19,75 | 0,00% | 2,00 |
| 06.02.2025 | 19,75 | 19,75 | 19,35 | 19,75 | 0,00% | - |
| 05.02.2025 | 19,55 | 19,75 | 19,25 | 19,75 | 1,02% | - |
| 04.02.2025 | 19,60 | 19,60 | 19,25 | 19,55 | -0,26% | - |
| 03.02.2025 | 19,55 | 20,00 | 19,35 | 19,60 | -0,76% | - |
| 31.01.2025 | 19,75 | 19,80 | 19,45 | 19,75 | 0,00% | - |
| 30.01.2025 | 19,80 | 19,80 | 19,45 | 19,75 | -0,25% | - |
| 29.01.2025 | 19,95 | 19,95 | 19,55 | 19,80 | -0,75% | - |
| 28.01.2025 | 19,95 | 19,95 | 19,55 | 19,95 | 0,00% | - |
| 27.01.2025 | 19,75 | 19,95 | 19,45 | 19,95 | 1,01% | - |
| 24.01.2025 | 19,95 | 19,95 | 19,55 | 19,75 | -1,00% | - |
| 23.01.2025 | 19,75 | 19,95 | 19,45 | 19,95 | 1,01% | - |
| 22.01.2025 | 19,75 | 19,80 | 19,45 | 19,75 | 0,00% | - |
| 21.01.2025 | 19,75 | 19,85 | 19,35 | 19,75 | 0,00% | 100,00 |
| 20.01.2025 | 19,55 | 19,85 | 19,55 | 19,75 | 1,02% | - |
| 17.01.2025 | 19,95 | 19,95 | 19,55 | 19,55 | -2,01% | - |
| 16.01.2025 | 19,95 | 19,95 | 19,55 | 19,95 | 0,00% | - |
| 15.01.2025 | 19,95 | 19,95 | 19,55 | 19,95 | 0,00% | - |
| 14.01.2025 | 20,15 | 20,15 | 19,65 | 19,95 | -0,99% | - |
| 13.01.2025 | 20,15 | 20,15 | 19,75 | 20,15 | 0,00% | - |
| 10.01.2025 | 20,15 | 20,15 | 19,75 | 20,15 | 0,00% | - |
| 09.01.2025 | 20,15 | 20,15 | 19,75 | 20,15 | 0,00% | - |
| 08.01.2025 | 20,15 | 20,15 | 19,75 | 20,15 | 0,00% | - |
| 07.01.2025 | 20,15 | 20,15 | 19,75 | 20,15 | 0,00% | - |
| 06.01.2025 | 20,15 | 20,20 | 19,75 | 20,15 | 0,00% | - |
| 03.01.2025 | 20,15 | 20,15 | 19,70 | 20,15 | 0,00% | - |
| 02.01.2025 | 19,95 | 20,20 | 19,90 | 20,15 | 1,26% | - |
| 30.12.2024 | 19,80 | 20,30 | 19,45 | 19,90 | 0,51% | - |
| 27.12.2024 | 19,45 | 20,40 | 19,45 | 19,80 | 1,80% | - |
| 23.12.2024 | 19,75 | 19,75 | 19,40 | 19,45 | -1,52% | - |
| 20.12.2024 | 19,95 | 19,95 | 19,50 | 19,75 | -1,00% | - |
| 19.12.2024 | 19,95 | 19,95 | 19,55 | 19,95 | 0,00% | - |
| 18.12.2024 | 19,95 | 19,95 | 19,55 | 19,95 | 0,00% | 128,00 |
| 17.12.2024 | 20,00 | 20,00 | 19,55 | 19,95 | -0,25% | - |
| 16.12.2024 | 19,95 | 20,00 | 19,55 | 20,00 | 0,25% | - |
| 13.12.2024 | 20,15 | 20,15 | 19,70 | 19,95 | -0,99% | - |
| 12.12.2024 | 19,60 | 20,15 | 19,25 | 20,15 | 2,81% | - |
| 11.12.2024 | 19,35 | 19,70 | 18,95 | 19,60 | 1,29% | - |
| 10.12.2024 | 19,45 | 19,45 | 19,00 | 19,35 | -0,51% | - |
| 09.12.2024 | 20,35 | 20,35 | 19,00 | 19,45 | -4,42% | - |
| 06.12.2024 | 20,15 | 20,35 | 19,75 | 20,35 | 0,99% | - |
| 05.12.2024 | 20,15 | 20,15 | 19,75 | 20,15 | 0,00% | - |
| 04.12.2024 | 20,35 | 20,35 | 19,85 | 20,15 | -0,98% | 190,00 |
| 03.12.2024 | 20,15 | 20,35 | 19,75 | 20,35 | 0,99% | - |
| 02.12.2024 | 20,00 | 20,15 | 19,55 | 20,15 | 0,75% | - |
| 29.11.2024 | 20,00 | 20,00 | 19,55 | 20,00 | 0,00% | - |
| 28.11.2024 | 20,15 | 20,15 | 19,70 | 20,00 | -0,74% | - |
| 27.11.2024 | 19,55 | 20,15 | 19,55 | 20,15 | 0,75% | - |
| 26.11.2024 | 19,95 | 20,00 | 19,65 | 20,00 | 0,25% | - |
| 25.11.2024 | 19,95 | 19,95 | 19,65 | 19,95 | 0,00% | - |
| 22.11.2024 | 19,95 | 20,05 | 19,55 | 19,95 | 0,00% | - |
| 21.11.2024 | 19,95 | 19,95 | 19,55 | 19,95 | 0,00% | - |
| 20.11.2024 | 19,95 | 20,00 | 19,55 | 19,95 | 0,00% | - |
| 19.11.2024 | 19,75 | 19,95 | 19,35 | 19,95 | 1,01% | 300,00 |
| 18.11.2024 | 19,60 | 19,75 | 19,25 | 19,75 | 0,77% | - |
| 15.11.2024 | 19,75 | 19,75 | 19,35 | 19,60 | -0,76% | 300,00 |
| 14.11.2024 | 19,80 | 19,80 | 19,40 | 19,75 | -0,25% | - |
| 13.11.2024 | 19,75 | 19,80 | 19,35 | 19,80 | 0,25% | - |
| 12.11.2024 | 19,65 | 19,75 | 19,40 | 19,75 | -0,25% | 265,00 |
| 11.11.2024 | 19,80 | 19,80 | 19,45 | 19,80 | 0,00% | - |
| 08.11.2024 | 19,60 | 19,80 | 19,25 | 19,80 | 1,02% | - |