13,100€
-1,50%
Echtzeit-Aktienkurs OP Bancorp
Bid:
Ask:
Aktienkurse zur OP Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 13,10 | 13,20 | 12,85 | 13,10 | -1,50% | - |
| 08.09.2026 | 13,45 | 13,45 | 13,20 | 13,30 | 0,00% | - |
| 04.09.2026 | 13,20 | 13,30 | 13,10 | 13,30 | 1,53% | - |
| 03.09.2026 | 13,10 | 13,10 | 13,05 | 13,10 | 1,55% | - |
| 02.09.2026 | 12,95 | 12,95 | 12,90 | 12,90 | 0,00% | - |
| 01.09.2026 | 12,95 | 13,00 | 12,90 | 12,90 | -0,77% | - |
| 31.08.2026 | 13,05 | 13,05 | 13,00 | 13,00 | 0,00% | - |
| 27.08.2026 | 12,90 | 13,00 | 12,85 | 13,00 | 0,78% | - |
| 26.08.2026 | 13,05 | 13,10 | 12,90 | 12,90 | -1,53% | - |
| 25.08.2026 | 13,15 | 13,15 | 13,10 | 13,10 | -0,76% | - |
| 24.08.2026 | 13,10 | 13,20 | 13,05 | 13,20 | 0,38% | - |
| 21.08.2026 | 13,20 | 13,30 | 13,05 | 13,15 | 0,38% | - |
| 20.08.2026 | 13,05 | 13,10 | 13,00 | 13,10 | -0,38% | - |
| 19.08.2026 | 13,45 | 13,50 | 13,05 | 13,15 | -1,87% | - |
| 18.08.2026 | 13,40 | 13,45 | 13,30 | 13,40 | 1,13% | - |
| 17.08.2026 | 13,50 | 13,95 | 13,20 | 13,25 | -2,57% | - |
| 14.08.2026 | 13,65 | 13,70 | 13,55 | 13,60 | 0,00% | - |
| 13.08.2026 | 13,65 | 13,65 | 13,60 | 13,60 | -0,37% | - |
| 12.08.2026 | 13,60 | 13,70 | 13,60 | 13,65 | 1,11% | - |
| 11.08.2026 | 13,55 | 13,55 | 13,50 | 13,50 | 1,12% | - |
| 10.08.2026 | 13,55 | 13,60 | 13,30 | 13,35 | -1,11% | - |
| 07.08.2026 | 13,55 | 13,55 | 13,50 | 13,50 | -0,37% | - |
| 06.08.2026 | 13,60 | 13,60 | 13,50 | 13,55 | -0,73% | - |
| 05.08.2026 | 13,65 | 13,80 | 13,50 | 13,65 | 0,00% | - |
| 04.08.2026 | 13,80 | 13,85 | 13,60 | 13,65 | -0,73% | - |
| 03.08.2026 | 13,55 | 14,55 | 13,50 | 13,75 | 1,85% | - |
| 31.07.2026 | 13,85 | 13,85 | 13,45 | 13,50 | -1,46% | - |
| 30.07.2026 | 13,75 | 14,05 | 13,60 | 13,70 | -0,36% | - |
| 29.07.2026 | 14,20 | 14,20 | 13,70 | 13,75 | -3,51% | - |
| 28.07.2026 | 13,65 | 14,75 | 13,35 | 14,25 | 5,95% | - |
| 27.07.2026 | 13,75 | 14,00 | 13,20 | 13,45 | -3,24% | - |
| 24.07.2026 | 13,00 | 14,00 | 12,95 | 13,90 | 7,75% | - |
| 23.07.2026 | 12,95 | 13,00 | 12,70 | 12,90 | 0,78% | - |
| 22.07.2026 | 13,10 | 13,15 | 12,60 | 12,80 | -1,54% | - |
| 21.07.2026 | 13,10 | 13,10 | 13,00 | 13,00 | -0,38% | - |
| 20.07.2026 | 13,15 | 13,15 | 13,05 | 13,05 | -1,51% | - |
| 17.07.2026 | 13,40 | 13,50 | 13,15 | 13,25 | -1,49% | - |
| 16.07.2026 | 13,05 | 13,45 | 12,80 | 13,45 | 2,28% | - |
| 15.07.2026 | 12,90 | 13,25 | 12,50 | 13,15 | 0,00% | - |
| 14.07.2026 | 13,20 | 13,20 | 13,15 | 13,15 | 0,00% | - |
| 13.07.2026 | 13,05 | 13,15 | 12,95 | 13,15 | 3,95% | - |
| 10.07.2026 | 12,85 | 12,95 | 12,40 | 12,65 | -1,17% | - |
| 09.07.2026 | 12,80 | 12,85 | 12,50 | 12,80 | -1,16% | - |
| 08.07.2026 | 12,95 | 13,05 | 12,55 | 12,95 | 0,00% | - |
| 07.07.2026 | 13,15 | 13,30 | 12,95 | 12,95 | -1,89% | - |
| 06.07.2026 | 13,25 | 13,50 | 13,15 | 13,20 | -2,22% | - |
| 02.07.2026 | 13,55 | 13,65 | 13,45 | 13,50 | 1,89% | - |
| 01.07.2026 | 13,15 | 13,25 | 13,15 | 13,25 | 1,53% | - |
| 30.06.2026 | 13,15 | 13,25 | 12,75 | 13,05 | -4,04% | - |
| 29.06.2026 | 13,55 | 13,65 | 13,55 | 13,60 | 3,42% | - |
| 26.06.2026 | 13,15 | 13,15 | 13,15 | 13,15 | 0,00% | - |
| 25.06.2026 | 13,30 | 13,55 | 13,10 | 13,15 | 1,54% | - |
| 24.06.2026 | 12,95 | 13,05 | 12,95 | 12,95 | 1,97% | - |
| 23.06.2026 | 12,65 | 12,75 | 12,55 | 12,70 | 1,20% | - |
| 22.06.2026 | 12,55 | 12,65 | 12,50 | 12,55 | 23,04% | - |
| 24.01.2024 | 10,10 | 10,25 | 10,08 | 10,20 | 0,74% | - |
| 23.01.2024 | 10,13 | 10,35 | 9,93 | 10,13 | -1,22% | - |
| 22.01.2024 | 10,05 | 10,25 | 9,83 | 10,25 | 2,24% | - |
| 19.01.2024 | 9,83 | 10,05 | 9,78 | 10,03 | 1,26% | - |
| 18.01.2024 | 9,90 | 10,05 | 9,75 | 9,90 | 0,00% | - |
| 17.01.2024 | 10,03 | 10,05 | 9,83 | 9,90 | -1,00% | - |
| 16.01.2024 | 9,93 | 10,13 | 9,83 | 10,00 | 0,76% | - |
| 15.01.2024 | 10,00 | 10,03 | 9,93 | 9,93 | -0,75% | - |
| 12.01.2024 | 9,93 | 10,08 | 9,83 | 10,00 | 0,76% | - |
| 11.01.2024 | 9,83 | 10,15 | 9,78 | 9,93 | 0,25% | - |
| 10.01.2024 | 10,00 | 10,03 | 9,53 | 9,90 | -1,00% | - |
| 09.01.2024 | 9,93 | 10,05 | 9,58 | 10,00 | 0,76% | - |
| 08.01.2024 | 9,83 | 10,03 | 9,78 | 9,93 | 1,02% | - |
| 05.01.2024 | 9,90 | 10,03 | 9,53 | 9,83 | -0,76% | - |
| 04.01.2024 | 9,90 | 10,00 | 9,63 | 9,90 | -0,25% | - |
| 03.01.2024 | 10,03 | 10,15 | 9,63 | 9,93 | -0,75% | - |
| 02.01.2024 | 9,93 | 10,10 | 9,58 | 10,00 | 0,76% | - |
| 29.12.2023 | 9,98 | 9,98 | 9,93 | 9,93 | -0,50% | - |
| 28.12.2023 | 9,93 | 10,03 | 9,53 | 9,98 | -0,50% | - |
| 27.12.2023 | 10,10 | 10,10 | 9,83 | 10,03 | 0,00% | - |
| 22.12.2023 | 10,10 | 10,15 | 9,68 | 10,03 | -0,74% | - |
| 21.12.2023 | 10,05 | 10,20 | 9,88 | 10,10 | 0,00% | - |
| 20.12.2023 | 10,05 | 10,25 | 9,68 | 10,10 | 0,00% | - |
| 19.12.2023 | 10,00 | 10,10 | 9,65 | 10,10 | 1,76% | - |
| 18.12.2023 | 9,65 | 9,98 | 9,40 | 9,93 | 3,39% | - |
| 15.12.2023 | 9,28 | 9,65 | 9,15 | 9,60 | 2,95% | - |
| 14.12.2023 | 8,55 | 9,33 | 8,40 | 9,33 | 8,43% | - |
| 13.12.2023 | 8,78 | 9,00 | 8,40 | 8,60 | -2,27% | - |
| 12.12.2023 | 8,80 | 8,85 | 8,63 | 8,80 | 0,00% | - |
| 11.12.2023 | 8,80 | 8,88 | 8,70 | 8,80 | 0,00% | - |
| 08.12.2023 | 8,68 | 8,88 | 8,60 | 8,80 | 2,03% | - |
| 07.12.2023 | 8,63 | 8,83 | 8,58 | 8,63 | -0,58% | - |
| 06.12.2023 | 8,63 | 8,88 | 8,60 | 8,68 | 0,58% | - |
| 05.12.2023 | 8,90 | 9,05 | 8,63 | 8,63 | -2,82% | - |
| 04.12.2023 | 8,58 | 8,90 | 8,53 | 8,88 | 3,80% | - |
| 01.12.2023 | 8,45 | 8,60 | 8,33 | 8,55 | 1,18% | - |
| 30.11.2023 | 8,45 | 8,60 | 8,25 | 8,45 | 0,90% | - |
| 29.11.2023 | 7,93 | 8,45 | 7,80 | 8,38 | 6,01% | - |
| 28.11.2023 | 7,95 | 7,98 | 7,80 | 7,90 | -1,25% | - |
| 27.11.2023 | 7,98 | 8,08 | 7,93 | 8,00 | 0,31% | - |
| 24.11.2023 | 7,85 | 8,15 | 7,80 | 7,98 | 1,59% | - |
| 23.11.2023 | 7,95 | 7,95 | 7,80 | 7,85 | -1,88% | - |
| 22.11.2023 | 7,88 | 8,08 | 7,85 | 8,00 | 1,91% | - |
| 21.11.2023 | 7,88 | 7,95 | 7,85 | 7,85 | -0,32% | - |
| 20.11.2023 | 7,85 | 7,93 | 7,85 | 7,88 | 0,32% | - |