19,250€
0,79%
Echtzeit-Aktienkurs OVB HOLDING AG
Bid:
Ask:
Aktienkurse zur OVB HOLDING AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.09.2024 | 19,20 | 19,20 | 19,00 | 19,00 | -0,52% | 152,00 |
05.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
04.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
03.09.2024 | 19,10 | 19,10 | 19,00 | 19,00 | 0,00% | 28,00 |
02.09.2024 | 19,10 | 19,10 | 19,00 | 19,00 | -1,04% | 14,00 |
30.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
29.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
28.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
27.08.2024 | 19,30 | 19,30 | 19,10 | 19,20 | 0,52% | 24,00 |
26.08.2024 | 19,20 | 19,20 | 19,10 | 19,10 | 0,00% | 2,00 |
23.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
22.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
21.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
20.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | 500,00 |
19.08.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
16.08.2024 | 19,00 | 19,00 | 18,90 | 19,00 | 1,06% | 40,00 |
15.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
14.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
13.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
12.08.2024 | 18,90 | 18,90 | 18,80 | 18,90 | 0,53% | 20,00 |
09.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
08.08.2024 | 18,80 | 18,90 | 18,80 | 18,90 | -0,53% | 71,00 |
07.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
06.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
05.08.2024 | 19,00 | 19,00 | 18,80 | 18,80 | -1,05% | 37,00 |
02.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
01.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
31.07.2024 | 19,00 | 19,20 | 19,00 | 19,20 | -0,52% | 530,00 |
30.07.2024 | 19,10 | 19,30 | 19,10 | 19,30 | 2,66% | 530,00 |
29.07.2024 | 18,90 | 18,90 | 18,80 | 18,80 | -0,53% | 15,00 |
26.07.2024 | 19,00 | 19,00 | 18,90 | 18,90 | 0,53% | 39,00 |
25.07.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
24.07.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
23.07.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | 433,00 |
22.07.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
19.07.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
18.07.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
17.07.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
16.07.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
15.07.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
12.07.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
11.07.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
10.07.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
09.07.2024 | 19,50 | 19,50 | 19,10 | 19,30 | -0,52% | 2,00 |
08.07.2024 | 18,70 | 19,40 | 18,70 | 19,40 | 2,65% | 950,00 |
05.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
04.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
03.07.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
02.07.2024 | 19,30 | 19,30 | 18,50 | 18,80 | -3,59% | 1.527,00 |
01.07.2024 | 19,80 | 19,80 | 19,50 | 19,50 | 0,00% | 10,00 |
28.06.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
27.06.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
26.06.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
25.06.2024 | 19,50 | 19,50 | 19,40 | 19,40 | -0,51% | 50,00 |
24.06.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | 60,00 |
21.06.2024 | 19,80 | 19,90 | 19,70 | 19,70 | -1,50% | 112,00 |
20.06.2024 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | 300,00 |
19.06.2024 | 20,40 | 20,40 | 20,00 | 20,00 | 0,50% | 930,00 |
18.06.2024 | 20,20 | 20,20 | 19,80 | 19,90 | -0,50% | 110,00 |
17.06.2024 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | 5,00 |
14.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
13.06.2024 | 20,80 | 20,80 | 20,20 | 20,20 | -5,61% | 655,00 |
12.06.2024 | 20,60 | 21,40 | 20,40 | 21,40 | 3,88% | 377,00 |
11.06.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | 87,00 |
10.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
07.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 254,00 |
06.06.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 1,51% | 497,00 |
05.06.2024 | 19,70 | 19,90 | 19,70 | 19,90 | 0,00% | 251,00 |
04.06.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
03.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 10,00 |
31.05.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
30.05.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
29.05.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
28.05.2024 | 20,00 | 20,00 | 19,90 | 19,90 | -0,50% | 10,00 |
27.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
24.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
23.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 52,00 |
22.05.2024 | 20,00 | 20,00 | 19,90 | 19,90 | 0,00% | 1,00 |
21.05.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
20.05.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
17.05.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
16.05.2024 | 20,00 | 20,00 | 19,90 | 19,90 | 0,00% | 161,00 |
15.05.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
14.05.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
13.05.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
10.05.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
09.05.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
08.05.2024 | 20,00 | 20,00 | 19,90 | 19,90 | 0,00% | 50,00 |
07.05.2024 | 20,00 | 20,00 | 19,90 | 19,90 | 0,51% | 180,00 |
06.05.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
03.05.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
02.05.2024 | 20,00 | 20,00 | 19,90 | 19,90 | -0,50% | 182,00 |
30.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 13,00 |
29.04.2024 | 19,80 | 19,90 | 19,60 | 19,80 | 1,54% | 125,00 |
26.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
25.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
24.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
23.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
22.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
19.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |