19,400€
Echtzeit-Aktienkurs OVB HOLDING AG
Bid:
Ask:
Aktienkurse zur OVB HOLDING AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 19,40 | 19,40 | 19,30 | 19,30 | -0,52% | 1,00 |
| 22.12.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | 15,00 |
| 19.12.2025 | 19,00 | 19,20 | 19,00 | 19,20 | 0,00% | 69,00 |
| 18.12.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | 121,00 |
| 17.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 16.12.2025 | 19,50 | 19,50 | 19,40 | 19,40 | 0,52% | 20,00 |
| 15.12.2025 | 19,10 | 19,30 | 19,10 | 19,30 | 1,05% | 5,00 |
| 12.12.2025 | 19,20 | 19,20 | 19,10 | 19,10 | -0,52% | 20,00 |
| 11.12.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | 20,00 |
| 10.12.2025 | 19,30 | 19,30 | 19,20 | 19,20 | -1,54% | 80,00 |
| 09.12.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | 200,00 |
| 08.12.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 05.12.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 04.12.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | 53,00 |
| 03.12.2025 | 19,00 | 19,20 | 19,00 | 19,20 | 1,59% | 520,00 |
| 02.12.2025 | 19,10 | 19,10 | 18,90 | 18,90 | -0,53% | 9,00 |
| 01.12.2025 | 19,20 | 19,20 | 19,00 | 19,00 | -1,04% | 19,00 |
| 28.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 27.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | 2,00 |
| 26.11.2025 | 19,10 | 19,20 | 19,10 | 19,20 | 0,52% | 47,00 |
| 25.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 24.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 21.11.2025 | 19,00 | 19,10 | 19,00 | 19,10 | -0,52% | 1,00 |
| 20.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 19.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 18.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 17.11.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 14.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | 282,00 |
| 13.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 12.11.2025 | 19,20 | 19,50 | 19,20 | 19,50 | 1,04% | 4,00 |
| 11.11.2025 | 19,40 | 19,40 | 19,00 | 19,30 | 0,52% | 55,00 |
| 10.11.2025 | 18,90 | 19,20 | 18,90 | 19,20 | 0,52% | 5,00 |
| 07.11.2025 | 18,90 | 19,10 | 18,90 | 19,10 | 0,00% | 5,00 |
| 06.11.2025 | 18,90 | 19,10 | 18,90 | 19,10 | 0,00% | 5,00 |
| 05.11.2025 | 18,90 | 19,10 | 18,90 | 19,10 | 0,53% | 5,00 |
| 04.11.2025 | 18,90 | 19,00 | 18,70 | 19,00 | -1,04% | 176,00 |
| 03.11.2025 | 19,30 | 19,50 | 19,20 | 19,20 | 0,00% | 29,00 |
| 31.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 30.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 29.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | 11,00 |
| 28.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | 44,00 |
| 27.10.2025 | 19,20 | 19,30 | 19,00 | 19,30 | 1,58% | 207,00 |
| 24.10.2025 | 18,90 | 19,00 | 18,90 | 19,00 | 1,60% | 300,00 |
| 23.10.2025 | 18,50 | 18,80 | 18,50 | 18,70 | -0,53% | 148,00 |
| 22.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 21.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 20.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | 1,00 |
| 17.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | 109,00 |
| 16.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | 67,00 |
| 15.10.2025 | 18,70 | 18,90 | 18,70 | 18,90 | -0,53% | 150,00 |
| 14.10.2025 | 18,90 | 19,00 | 18,50 | 19,00 | 0,00% | 421,00 |
| 13.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 10.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 09.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 08.10.2025 | 19,50 | 19,50 | 19,30 | 19,40 | -0,51% | 2,00 |
| 07.10.2025 | 19,70 | 19,70 | 19,30 | 19,50 | -2,50% | 911,00 |
| 06.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 03.10.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 0,50% | 15,00 |
| 02.10.2025 | 19,90 | 19,90 | 19,70 | 19,90 | -1,49% | 190,00 |
| 01.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 30.09.2025 | 19,90 | 20,20 | 19,90 | 20,20 | 0,00% | 1,00 |
| 29.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 26.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 25.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 24.09.2025 | 19,90 | 20,20 | 19,90 | 20,20 | 0,00% | 1,00 |
| 23.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 22.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 194,00 |
| 19.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 18.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 17.09.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | 141,00 |
| 16.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 109,00 |
| 15.09.2025 | 20,20 | 20,20 | 20,00 | 20,20 | 1,51% | 10,00 |
| 12.09.2025 | 19,90 | 20,00 | 19,90 | 19,90 | -0,50% | 27,00 |
| 11.09.2025 | 19,90 | 20,00 | 19,90 | 20,00 | 0,00% | 3,00 |
| 10.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 09.09.2025 | 20,80 | 20,80 | 20,00 | 20,20 | -3,81% | 473,00 |
| 08.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 05.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 04.09.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | 45,00 |
| 03.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 02.09.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | 5,00 |
| 01.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 29.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 28.08.2025 | 21,20 | 21,20 | 20,80 | 20,80 | -0,95% | 75,00 |
| 27.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 26.08.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | 10,00 |
| 25.08.2025 | 21,00 | 21,20 | 21,00 | 21,00 | -0,94% | 9,00 |
| 22.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 21.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 7,00 |
| 20.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 19.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 18.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 15.08.2025 | 21,40 | 21,40 | 21,20 | 21,20 | 0,00% | 55,00 |
| 14.08.2025 | 21,20 | 21,40 | 21,20 | 21,20 | 0,00% | 472,00 |
| 13.08.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | 60,00 |
| 12.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 11.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 08.08.2025 | 21,60 | 21,60 | 21,20 | 21,20 | -2,75% | 680,00 |
| 07.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 06.08.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | 5,00 |