15,485€
-0,64%
Echtzeit-Aktienkurs Orient Overseas International Ltd.
Bid:
Ask:
Aktienkurse zur Orient Overseas International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 15,65 | 15,98 | 15,35 | 15,49 | -0,61% | 812,00 |
| 31.07.2025 | 15,78 | 15,78 | 15,56 | 15,59 | -2,07% | - |
| 30.07.2025 | 16,05 | 16,09 | 15,80 | 15,92 | 1,40% | 55,00 |
| 29.07.2025 | 15,84 | 15,98 | 15,64 | 15,70 | 0,32% | 375,00 |
| 28.07.2025 | 15,66 | 15,71 | 15,57 | 15,65 | -0,82% | - |
| 25.07.2025 | 15,84 | 15,84 | 15,72 | 15,78 | 1,64% | - |
| 24.07.2025 | 15,57 | 15,70 | 15,50 | 15,52 | 1,07% | - |
| 23.07.2025 | 15,40 | 15,42 | 15,30 | 15,36 | 1,09% | 133,00 |
| 22.07.2025 | 15,34 | 15,37 | 15,08 | 15,19 | 3,16% | - |
| 21.07.2025 | 14,99 | 14,99 | 14,73 | 14,73 | 0,55% | - |
| 18.07.2025 | 14,73 | 14,74 | 14,58 | 14,65 | -0,03% | - |
| 17.07.2025 | 14,62 | 14,91 | 14,49 | 14,65 | -1,25% | 440,00 |
| 16.07.2025 | 14,76 | 14,92 | 14,61 | 14,84 | 1,96% | - |
| 15.07.2025 | 14,61 | 14,84 | 14,55 | 14,55 | -0,92% | 6,00 |
| 14.07.2025 | 14,64 | 14,83 | 14,57 | 14,69 | 0,00% | 50,00 |
| 11.07.2025 | 14,77 | 14,78 | 14,57 | 14,69 | 1,49% | - |
| 10.07.2025 | 14,51 | 14,62 | 14,39 | 14,47 | -0,52% | - |
| 09.07.2025 | 14,62 | 14,68 | 14,47 | 14,55 | 1,46% | - |
| 08.07.2025 | 14,50 | 14,62 | 14,33 | 14,34 | -3,24% | 82,00 |
| 07.07.2025 | 14,80 | 14,93 | 14,76 | 14,82 | 0,41% | - |
| 04.07.2025 | 14,71 | 14,77 | 14,70 | 14,76 | -0,87% | - |
| 03.07.2025 | 14,80 | 14,90 | 14,68 | 14,89 | 1,78% | - |
| 02.07.2025 | 14,65 | 14,95 | 14,48 | 14,63 | 1,46% | 75,00 |
| 30.06.2025 | 14,57 | 14,61 | 14,36 | 14,42 | -1,03% | - |
| 27.06.2025 | 14,45 | 14,58 | 14,42 | 14,57 | -0,07% | - |
| 26.06.2025 | 14,58 | 14,59 | 14,43 | 14,58 | 1,43% | - |
| 25.06.2025 | 14,57 | 14,65 | 14,36 | 14,37 | -3,65% | - |
| 24.06.2025 | 14,98 | 14,98 | 14,76 | 14,92 | -2,16% | - |
| 23.06.2025 | 15,11 | 15,26 | 15,11 | 15,25 | 4,03% | - |
| 20.06.2025 | 14,65 | 14,73 | 14,55 | 14,66 | 1,38% | - |
| 19.06.2025 | 14,59 | 14,60 | 14,46 | 14,46 | -3,02% | - |
| 18.06.2025 | 14,94 | 15,00 | 14,74 | 14,91 | -1,91% | - |
| 17.06.2025 | 14,99 | 15,22 | 14,81 | 15,20 | 1,03% | - |
| 16.06.2025 | 14,88 | 15,05 | 14,88 | 15,04 | 0,43% | - |
| 13.06.2025 | 15,13 | 15,36 | 14,95 | 14,98 | 2,81% | 115,00 |
| 12.06.2025 | 14,65 | 14,65 | 14,39 | 14,57 | -2,02% | - |
| 11.06.2025 | 14,97 | 15,04 | 14,80 | 14,87 | 3,59% | - |
| 10.06.2025 | 14,45 | 14,53 | 14,32 | 14,35 | 0,74% | 16,00 |
| 09.06.2025 | 14,20 | 14,39 | 14,20 | 14,25 | -0,35% | 502,00 |
| 06.06.2025 | 14,18 | 14,32 | 13,97 | 14,30 | 0,78% | 1.137,00 |
| 05.06.2025 | 14,31 | 14,50 | 14,11 | 14,19 | -6,46% | 107,00 |
| 04.06.2025 | 15,26 | 15,28 | 15,06 | 15,17 | -0,85% | 218,00 |
| 03.06.2025 | 15,09 | 15,44 | 14,97 | 15,30 | 2,21% | 88,00 |
| 02.06.2025 | 14,82 | 15,14 | 14,80 | 14,97 | -1,06% | 17,00 |
| 30.05.2025 | 15,19 | 15,19 | 15,01 | 15,13 | -5,97% | - |
| 29.05.2025 | 16,45 | 16,48 | 15,82 | 16,09 | -1,89% | 239,00 |
| 28.05.2025 | 16,40 | 16,57 | 16,38 | 16,40 | -0,27% | 10,00 |
| 27.05.2025 | 16,28 | 16,54 | 16,23 | 16,44 | 0,46% | 100,00 |
| 26.05.2025 | 16,39 | 16,58 | 16,32 | 16,37 | 0,09% | 500,00 |
| 23.05.2025 | 16,63 | 16,63 | 16,11 | 16,35 | -0,15% | 14,00 |
| 22.05.2025 | 16,31 | 16,59 | 16,08 | 16,38 | 2,66% | 650,00 |
| 21.05.2025 | 16,27 | 16,35 | 15,88 | 15,95 | -1,02% | 25,00 |
| 20.05.2025 | 16,05 | 16,23 | 16,02 | 16,12 | 1,83% | 275,00 |
| 19.05.2025 | 15,81 | 15,88 | 15,59 | 15,83 | 0,41% | - |
| 16.05.2025 | 15,57 | 15,77 | 15,40 | 15,76 | 1,94% | 135,00 |
| 15.05.2025 | 15,24 | 15,49 | 15,07 | 15,46 | 2,01% | 322,00 |
| 14.05.2025 | 14,79 | 15,19 | 14,77 | 15,16 | 7,10% | 695,00 |
| 13.05.2025 | 14,55 | 14,55 | 14,15 | 14,15 | 1,40% | 615,00 |
| 12.05.2025 | 13,29 | 14,14 | 13,29 | 13,96 | 6,69% | 200,00 |
| 09.05.2025 | 13,12 | 13,40 | 13,04 | 13,08 | 2,43% | 50,00 |
| 08.05.2025 | 12,82 | 12,99 | 12,60 | 12,77 | -0,74% | 84,00 |
| 07.05.2025 | 12,78 | 13,06 | 12,72 | 12,87 | 2,71% | 92,00 |
| 06.05.2025 | 12,70 | 12,70 | 12,51 | 12,53 | -1,92% | - |
| 02.05.2025 | 12,65 | 12,93 | 12,38 | 12,77 | 3,48% | 574,00 |
| 30.04.2025 | 12,20 | 12,34 | 12,04 | 12,34 | -0,44% | - |
| 29.04.2025 | 12,37 | 12,59 | 12,26 | 12,40 | 0,28% | 600,00 |
| 28.04.2025 | 12,27 | 12,41 | 12,26 | 12,36 | 1,35% | - |
| 25.04.2025 | 12,25 | 12,26 | 12,06 | 12,20 | 0,58% | - |
| 24.04.2025 | 11,93 | 12,15 | 11,88 | 12,13 | 0,83% | - |
| 23.04.2025 | 12,03 | 12,17 | 11,96 | 12,03 | 1,43% | - |
| 22.04.2025 | 11,63 | 11,89 | 11,63 | 11,86 | 0,94% | 415,00 |
| 17.04.2025 | 12,02 | 12,03 | 11,69 | 11,75 | -0,51% | - |
| 16.04.2025 | 12,02 | 12,08 | 11,70 | 11,81 | -4,45% | - |
| 15.04.2025 | 12,30 | 12,60 | 12,27 | 12,36 | -0,52% | 43,00 |
| 14.04.2025 | 12,32 | 12,50 | 12,29 | 12,42 | 3,72% | - |
| 11.04.2025 | 11,82 | 12,02 | 11,58 | 11,98 | 1,27% | 150,00 |
| 10.04.2025 | 11,99 | 12,05 | 11,40 | 11,83 | 0,47% | - |
| 09.04.2025 | 11,18 | 12,13 | 11,12 | 11,77 | 5,42% | 1.398,00 |
| 08.04.2025 | 11,57 | 11,71 | 11,00 | 11,17 | -4,41% | 501,00 |
| 07.04.2025 | 11,63 | 11,94 | 11,22 | 11,68 | -8,75% | 342,00 |
| 04.04.2025 | 12,99 | 12,99 | 12,80 | 12,80 | -0,35% | 8,00 |
| 03.04.2025 | 13,00 | 13,12 | 12,77 | 12,85 | -8,74% | - |
| 02.04.2025 | 14,01 | 14,10 | 13,90 | 14,08 | 1,44% | - |
| 01.04.2025 | 13,76 | 13,94 | 13,60 | 13,88 | -0,25% | 169,00 |
| 31.03.2025 | 13,75 | 13,91 | 13,64 | 13,91 | 3,92% | - |
| 28.03.2025 | 13,70 | 13,77 | 13,38 | 13,39 | -2,26% | - |
| 27.03.2025 | 13,70 | 13,81 | 13,58 | 13,70 | -0,11% | - |
| 26.03.2025 | 13,70 | 13,82 | 13,68 | 13,71 | -2,11% | - |
| 25.03.2025 | 14,00 | 14,22 | 13,95 | 14,01 | -0,39% | 10,00 |
| 24.03.2025 | 13,90 | 14,07 | 13,90 | 14,06 | 3,27% | - |
| 21.03.2025 | 13,55 | 13,63 | 13,24 | 13,62 | -1,45% | 27,00 |
| 20.03.2025 | 13,97 | 14,04 | 13,69 | 13,82 | 0,84% | 150,00 |
| 19.03.2025 | 13,53 | 13,74 | 13,53 | 13,70 | 0,92% | - |
| 18.03.2025 | 13,58 | 13,64 | 13,44 | 13,58 | -0,98% | - |
| 17.03.2025 | 13,58 | 13,85 | 13,57 | 13,71 | 2,20% | 6,00 |
| 14.03.2025 | 13,36 | 13,45 | 13,24 | 13,42 | 1,13% | - |
| 13.03.2025 | 13,28 | 13,49 | 13,23 | 13,27 | -1,85% | 400,00 |
| 12.03.2025 | 13,56 | 13,71 | 13,39 | 13,52 | 1,62% | - |
| 11.03.2025 | 13,50 | 13,52 | 13,08 | 13,30 | 3,06% | - |
| 10.03.2025 | 13,05 | 13,11 | 12,81 | 12,91 | 1,49% | - |