22,100€
-2,21%
Echtzeit-Aktienkurs OVB Holding AG
Bid:
Ask:
Aktienkurse zur OVB Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 22,70 | 22,70 | 22,10 | 22,20 | -1,77% | - |
| 18.03.2026 | 22,80 | 22,80 | 22,60 | 22,60 | 0,00% | 10,00 |
| 17.03.2026 | 22,40 | 22,60 | 22,20 | 22,60 | 0,00% | 516,00 |
| 16.03.2026 | 22,20 | 22,80 | 22,20 | 22,60 | 0,89% | 130,00 |
| 13.03.2026 | 22,00 | 22,40 | 22,00 | 22,40 | 0,90% | 506,00 |
| 12.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 11.03.2026 | 22,00 | 22,00 | 21,60 | 22,00 | -0,90% | 10,00 |
| 10.03.2026 | 21,80 | 22,20 | 21,80 | 22,20 | 1,83% | 13,00 |
| 09.03.2026 | 21,20 | 22,00 | 21,20 | 21,80 | 2,83% | 1.389,00 |
| 06.03.2026 | 21,40 | 21,40 | 21,00 | 21,20 | 0,00% | 217,00 |
| 05.03.2026 | 21,40 | 21,40 | 21,00 | 21,20 | 0,95% | 66,00 |
| 04.03.2026 | 21,00 | 21,00 | 20,80 | 21,00 | -0,94% | 247,00 |
| 03.03.2026 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | 21,00 |
| 02.03.2026 | 21,40 | 21,40 | 20,80 | 21,00 | -1,87% | 139,00 |
| 27.02.2026 | 21,60 | 21,60 | 21,20 | 21,40 | 0,94% | 18,00 |
| 26.02.2026 | 21,40 | 21,40 | 21,20 | 21,20 | -1,85% | 303,00 |
| 25.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 24.02.2026 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | 7,00 |
| 23.02.2026 | 21,60 | 21,80 | 21,60 | 21,60 | 0,00% | 103,00 |
| 20.02.2026 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | 9,00 |
| 19.02.2026 | 21,80 | 21,80 | 21,60 | 21,60 | 0,00% | 315,00 |
| 18.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 464,00 |
| 17.02.2026 | 21,80 | 21,80 | 21,40 | 21,60 | 0,00% | 614,00 |
| 16.02.2026 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | 7,00 |
| 13.02.2026 | 21,80 | 21,80 | 21,60 | 21,60 | 0,00% | 1,00 |
| 12.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 11.02.2026 | 21,80 | 21,80 | 21,40 | 21,60 | 0,00% | 11,00 |
| 10.02.2026 | 21,60 | 21,60 | 21,40 | 21,60 | -0,92% | 42,00 |
| 09.02.2026 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | 18,00 |
| 06.02.2026 | 22,00 | 22,00 | 21,60 | 21,80 | 0,93% | 243,00 |
| 05.02.2026 | 21,60 | 21,60 | 21,40 | 21,60 | 0,00% | 256,00 |
| 04.02.2026 | 21,40 | 21,60 | 21,40 | 21,60 | -0,92% | 17,00 |
| 03.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 02.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 25,00 |
| 30.01.2026 | 21,20 | 21,40 | 21,20 | 21,40 | 0,00% | 17,00 |
| 29.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 28.01.2026 | 21,60 | 21,60 | 21,40 | 21,40 | 0,00% | 181,00 |
| 27.01.2026 | 21,40 | 21,40 | 21,20 | 21,40 | -0,93% | 167,00 |
| 26.01.2026 | 21,60 | 21,60 | 21,40 | 21,60 | 0,00% | 475,00 |
| 23.01.2026 | 21,60 | 21,60 | 21,40 | 21,60 | 0,00% | 55,00 |
| 22.01.2026 | 21,60 | 21,60 | 21,40 | 21,60 | 1,89% | 404,00 |
| 21.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 69,00 |
| 20.01.2026 | 21,20 | 21,40 | 21,00 | 21,20 | -0,93% | 488,00 |
| 19.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 16.01.2026 | 21,80 | 21,80 | 21,60 | 21,80 | 1,87% | 205,00 |
| 15.01.2026 | 21,40 | 21,60 | 21,40 | 21,40 | 0,94% | 492,00 |
| 14.01.2026 | 21,20 | 21,20 | 21,00 | 21,20 | 0,95% | 310,00 |
| 13.01.2026 | 19,50 | 21,00 | 19,50 | 21,00 | 6,06% | 1.903,00 |
| 12.01.2026 | 19,60 | 19,80 | 19,60 | 19,80 | 0,00% | 124,00 |
| 09.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 08.01.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | 300,00 |
| 07.01.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 06.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 05.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 02.01.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 30.12.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 2,02% | 96,00 |
| 29.12.2025 | 19,70 | 19,80 | 19,70 | 19,80 | 2,59% | 30,00 |
| 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 |