15,875€
-3,23%
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 | 16,39 | 16,53 | 16,27 | 16,30 | -0,67% | 6.750,00 |
| 05.10.2026 | 16,28 | 16,58 | 16,05 | 16,41 | 0,31% | 1.913,00 |
| 02.10.2026 | 16,56 | 16,77 | 16,26 | 16,36 | -1,09% | 33,00 |
| 01.10.2026 | 16,57 | 17,02 | 16,14 | 16,54 | 0,06% | 13.727,00 |
| 30.09.2026 | 16,92 | 17,12 | 16,27 | 16,53 | -2,25% | - |
| 29.09.2026 | 16,92 | 17,04 | 16,58 | 16,91 | -0,35% | 107,00 |
| 28.09.2026 | 17,00 | 17,22 | 16,55 | 16,97 | 0,71% | 3.139,00 |
| 25.09.2026 | 17,26 | 17,60 | 16,82 | 16,85 | -2,15% | 8.844,00 |
| 24.09.2026 | 17,70 | 17,71 | 16,18 | 17,22 | -2,88% | 1.694,00 |
| 23.09.2026 | 18,29 | 18,53 | 17,20 | 17,73 | -2,53% | 3.599,00 |
| 22.09.2026 | 18,05 | 18,44 | 17,77 | 18,19 | 0,72% | 381,00 |
| 21.09.2026 | 16,92 | 18,49 | 16,92 | 18,06 | 6,87% | 2.422,00 |
| 18.09.2026 | 17,69 | 17,80 | 16,73 | 16,90 | -4,52% | 3.151,00 |
| 17.09.2026 | 17,00 | 18,75 | 16,70 | 17,70 | 5,20% | 12.500,00 |
| 16.09.2026 | 15,30 | 16,99 | 15,30 | 16,82 | 9,90% | 11.346,00 |
| 15.09.2026 | 15,24 | 15,41 | 15,00 | 15,31 | 0,26% | 6.650,00 |
| 14.09.2026 | 14,92 | 15,42 | 14,70 | 15,27 | 2,35% | 1.077,00 |
| 11.09.2026 | 14,55 | 14,97 | 14,10 | 14,92 | 2,05% | - |
| 10.09.2026 | 14,03 | 14,62 | 13,88 | 14,62 | 4,43% | 16,00 |
| 09.09.2026 | 14,29 | 14,30 | 13,78 | 14,00 | -1,96% | - |
| 08.09.2026 | 14,39 | 14,52 | 13,97 | 14,28 | -0,42% | 10.000,00 |
| 07.09.2026 | 14,59 | 14,68 | 14,24 | 14,34 | -1,78% | - |
| 04.09.2026 | 13,86 | 14,71 | 13,85 | 14,60 | 5,27% | 11.022,00 |
| 03.09.2026 | 14,16 | 14,37 | 13,83 | 13,87 | -2,53% | 1.450,00 |
| 02.09.2026 | 13,94 | 14,42 | 13,79 | 14,23 | 2,15% | 2.760,00 |
| 01.09.2026 | 14,91 | 14,92 | 13,89 | 13,93 | -6,29% | 7.007,00 |
| 31.08.2026 | 15,38 | 15,66 | 14,86 | 14,86 | -3,35% | 1.878,00 |
| 28.08.2026 | 15,37 | 15,48 | 14,95 | 15,38 | 0,13% | 477,00 |
| 27.08.2026 | 13,95 | 15,41 | 13,78 | 15,36 | 9,48% | 3.605,00 |
| 26.08.2026 | 15,77 | 15,78 | 13,91 | 14,03 | -12,92% | 9.225,00 |
| 25.08.2026 | 15,88 | 16,29 | 15,84 | 16,11 | 1,48% | - |
| 24.08.2026 | 16,34 | 16,38 | 15,61 | 15,87 | -2,55% | 4.952,00 |
| 21.08.2026 | 16,27 | 16,53 | 16,10 | 16,29 | 0,49% | 2.952,00 |
| 20.08.2026 | 16,47 | 16,54 | 16,20 | 16,21 | -1,82% | - |
| 19.08.2026 | 16,98 | 17,01 | 16,36 | 16,51 | 45,61% | 6.260,00 |
| 05.05.2026 | 10,90 | 11,42 | 10,90 | 11,34 | 4,09% | 60,00 |
| 04.05.2026 | 10,44 | 11,00 | 10,29 | 10,89 | 4,61% | 1.200,00 |
| 30.04.2026 | 10,40 | 10,58 | 10,30 | 10,41 | -0,67% | 1.978,00 |
| 29.04.2026 | 10,33 | 10,78 | 10,32 | 10,48 | 1,50% | 2.616,00 |
| 28.04.2026 | 10,41 | 10,41 | 10,14 | 10,33 | -0,77% | 4.993,00 |
| 27.04.2026 | 10,60 | 10,61 | 10,35 | 10,41 | -1,89% | 740,00 |
| 24.04.2026 | 10,65 | 10,72 | 10,39 | 10,61 | -0,33% | 3.838,00 |
| 23.04.2026 | 11,22 | 11,25 | 10,34 | 10,64 | -5,38% | 15.301,00 |
| 22.04.2026 | 10,94 | 11,27 | 10,83 | 11,25 | 3,07% | 776,00 |
| 21.04.2026 | 10,81 | 11,28 | 10,80 | 10,91 | 0,93% | 5.411,00 |
| 20.04.2026 | 10,04 | 11,29 | 10,03 | 10,81 | 7,08% | 10.763,00 |
| 17.04.2026 | 9,82 | 10,24 | 9,67 | 10,10 | 2,77% | 6.860,00 |
| 16.04.2026 | 9,80 | 9,96 | 9,53 | 9,82 | 0,26% | 3.640,00 |
| 15.04.2026 | 9,55 | 9,93 | 9,55 | 9,80 | 2,62% | 7.413,00 |
| 14.04.2026 | 9,24 | 9,70 | 9,22 | 9,55 | 2,97% | 2.490,00 |
| 13.04.2026 | 9,18 | 9,36 | 8,83 | 9,27 | 2,04% | - |
| 10.04.2026 | 8,53 | 9,32 | 8,53 | 9,09 | 6,54% | 10.600,00 |
| 09.04.2026 | 9,06 | 9,39 | 8,45 | 8,53 | -5,83% | 4.848,00 |
| 08.04.2026 | 9,56 | 9,69 | 8,93 | 9,06 | -1,54% | 3.770,00 |
| 07.04.2026 | 9,59 | 9,69 | 9,07 | 9,20 | -4,20% | 5.540,00 |
| 02.04.2026 | 9,21 | 9,64 | 9,19 | 9,60 | 2,43% | 8.835,00 |
| 01.04.2026 | 9,30 | 9,59 | 9,27 | 9,38 | 1,21% | - |
| 31.03.2026 | 9,44 | 9,51 | 9,11 | 9,26 | -0,64% | 3.669,00 |
| 30.03.2026 | 8,90 | 9,42 | 8,87 | 9,32 | 4,84% | 5.776,00 |
| 27.03.2026 | 8,95 | 9,10 | 8,86 | 8,89 | -0,58% | 900,00 |
| 26.03.2026 | 8,93 | 9,07 | 8,77 | 8,95 | 0,13% | 10.150,00 |
| 25.03.2026 | 8,45 | 9,08 | 8,44 | 8,93 | 5,49% | 527,00 |
| 24.03.2026 | 8,72 | 8,75 | 8,38 | 8,47 | -2,87% | - |
| 23.03.2026 | 8,57 | 8,88 | 8,22 | 8,72 | 0,32% | 13.161,00 |
| 20.03.2026 | 8,81 | 9,12 | 8,63 | 8,69 | -1,34% | 4.048,00 |
| 19.03.2026 | 8,92 | 9,06 | 8,68 | 8,81 | -1,23% | 512,00 |
| 18.03.2026 | 9,16 | 9,25 | 8,91 | 8,92 | -2,11% | 7.676,00 |
| 17.03.2026 | 9,17 | 9,22 | 8,66 | 9,11 | -1,55% | 260,00 |
| 16.03.2026 | 9,21 | 9,30 | 8,84 | 9,25 | 0,60% | 1.319,00 |
| 13.03.2026 | 9,13 | 9,32 | 9,07 | 9,20 | 0,71% | 3.513,00 |
| 12.03.2026 | 8,66 | 9,29 | 8,65 | 9,13 | 4,94% | 6.500,00 |
| 11.03.2026 | 9,10 | 9,26 | 8,64 | 8,70 | -4,18% | 1.656,00 |
| 10.03.2026 | 8,97 | 9,28 | 8,73 | 9,08 | 0,98% | 7.498,00 |
| 09.03.2026 | 8,75 | 9,05 | 8,61 | 9,00 | -0,17% | 11.318,00 |
| 06.03.2026 | 9,00 | 9,08 | 8,89 | 9,01 | 0,47% | - |
| 05.03.2026 | 8,97 | 9,01 | 8,81 | 8,97 | -0,06% | 120,00 |
| 04.03.2026 | 8,91 | 8,98 | 8,64 | 8,97 | 0,28% | - |
| 03.03.2026 | 9,17 | 9,19 | 8,62 | 8,95 | -2,95% | 7.500,00 |
| 02.03.2026 | 9,10 | 9,26 | 9,04 | 9,22 | -0,54% | 4.078,00 |
| 27.02.2026 | 9,27 | 9,47 | 9,15 | 9,27 | -0,32% | 1.250,00 |
| 26.02.2026 | 8,79 | 9,31 | 8,79 | 9,30 | 5,77% | - |
| 25.02.2026 | 9,05 | 9,06 | 8,79 | 8,79 | -2,82% | 2.280,00 |
| 24.02.2026 | 8,66 | 9,05 | 8,55 | 9,05 | 4,44% | 2.935,00 |
| 23.02.2026 | 9,14 | 9,14 | 8,50 | 8,66 | -4,15% | 2.007,00 |
| 20.02.2026 | 9,01 | 9,19 | 8,77 | 9,04 | 0,37% | 5.127,00 |
| 19.02.2026 | 9,01 | 9,19 | 8,93 | 9,01 | -0,03% | - |
| 18.02.2026 | 9,00 | 9,06 | 8,78 | 9,01 | 0,09% | 4.695,00 |
| 17.02.2026 | 8,93 | 9,04 | 8,82 | 9,00 | 0,36% | 3.852,00 |
| 16.02.2026 | 9,23 | 9,33 | 8,91 | 8,97 | -2,79% | 6.036,00 |
| 13.02.2026 | 9,36 | 9,39 | 9,16 | 9,23 | -1,47% | - |
| 12.02.2026 | 9,29 | 9,51 | 9,18 | 9,36 | 0,92% | 2.714,00 |
| 11.02.2026 | 9,54 | 9,61 | 9,26 | 9,28 | -2,73% | 8.253,00 |
| 10.02.2026 | 9,42 | 9,75 | 9,42 | 9,54 | 1,27% | 4.947,00 |
| 09.02.2026 | 9,09 | 9,60 | 9,06 | 9,42 | 4,18% | 1.078,00 |
| 06.02.2026 | 9,56 | 9,61 | 8,96 | 9,04 | -6,06% | 9.422,00 |
| 05.02.2026 | 9,80 | 9,89 | 9,62 | 9,62 | -1,48% | 6.409,00 |
| 04.02.2026 | 9,48 | 9,85 | 9,40 | 9,77 | 3,66% | 2.370,00 |
| 03.02.2026 | 9,68 | 9,74 | 9,37 | 9,42 | -2,45% | 1.025,00 |
| 02.02.2026 | 9,91 | 9,97 | 9,58 | 9,66 | -3,09% | 5.850,00 |
| 30.01.2026 | 10,01 | 10,13 | 9,78 | 9,97 | -0,35% | 7.736,00 |