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% | - |