20,000€
-0,99%
Echtzeit-Aktienkurs OVB Holding AG
Bid:
Ask:
Aktienkurse zur OVB Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 19,80 | 19,80 | 19,60 | 19,80 | -1,98% | 578,00 |
| 12.08.2026 | 19,60 | 20,40 | 19,60 | 20,20 | 3,06% | 994,00 |
| 11.08.2026 | 19,50 | 19,60 | 19,50 | 19,60 | 1,03% | 34,00 |
| 10.08.2026 | 19,30 | 19,40 | 18,90 | 19,40 | 1,04% | 537,00 |
| 07.08.2026 | 19,00 | 19,20 | 19,00 | 19,20 | 0,00% | 4,00 |
| 06.08.2026 | 18,90 | 19,20 | 18,90 | 19,20 | 1,59% | 272,00 |
| 05.08.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 04.08.2026 | 18,80 | 19,00 | 18,60 | 19,00 | 1,60% | 543,00 |
| 03.08.2026 | 18,80 | 18,80 | 18,50 | 18,70 | -1,06% | 10,00 |
| 31.07.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 30.07.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 29.07.2026 | 18,60 | 18,70 | 18,60 | 18,70 | 0,54% | 27,00 |
| 28.07.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 27.07.2026 | 18,80 | 18,80 | 18,40 | 18,70 | 0,54% | 12,00 |
| 24.07.2026 | 18,60 | 18,80 | 18,40 | 18,60 | -0,53% | 302,00 |
| 23.07.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 22.07.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 21.07.2026 | 18,60 | 18,70 | 18,60 | 18,70 | -0,53% | 1,00 |
| 20.07.2026 | 18,80 | 18,80 | 18,60 | 18,80 | 0,00% | 72,00 |
| 17.07.2026 | 18,60 | 18,80 | 18,60 | 18,80 | -0,53% | 54,00 |
| 16.07.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 15.07.2026 | 18,90 | 18,90 | 18,60 | 18,90 | 0,53% | 154,00 |
| 14.07.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 13.07.2026 | 18,70 | 18,90 | 18,60 | 18,90 | 0,00% | 6,00 |
| 10.07.2026 | 19,00 | 19,00 | 18,90 | 18,90 | -2,58% | 103,00 |
| 09.07.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 08.07.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 07.07.2026 | 19,70 | 19,70 | 19,30 | 19,60 | 0,00% | 11,00 |
| 06.07.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 03.07.2026 | 19,50 | 19,80 | 19,50 | 19,80 | 0,51% | 5,00 |
| 02.07.2026 | 19,80 | 19,80 | 19,50 | 19,70 | -0,51% | 17,00 |
| 01.07.2026 | 19,90 | 19,90 | 19,50 | 19,80 | 0,00% | 28,00 |
| 30.06.2026 | 20,00 | 20,00 | 19,60 | 19,80 | -1,00% | 4,00 |
| 29.06.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 1,00 |
| 26.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 25.06.2026 | 20,20 | 20,20 | 20,00 | 20,00 | -2,91% | 535,00 |
| 24.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 23.06.2026 | 20,80 | 20,80 | 20,40 | 20,60 | 0,00% | 4,00 |
| 22.06.2026 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | 6,00 |
| 19.06.2026 | 20,40 | 20,60 | 20,40 | 20,60 | -0,96% | 7,00 |
| 18.06.2026 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | 207,00 |
| 17.06.2026 | 20,80 | 21,00 | 20,60 | 20,80 | 0,00% | 85,00 |
| 16.06.2026 | 20,80 | 20,80 | 20,60 | 20,80 | 0,00% | 72,00 |
| 15.06.2026 | 20,80 | 20,80 | 20,60 | 20,80 | -2,80% | 62,00 |
| 12.06.2026 | 21,20 | 21,40 | 20,80 | 21,40 | 1,90% | 581,00 |
| 11.06.2026 | 21,20 | 21,20 | 20,80 | 21,00 | 0,00% | 174,00 |
| 10.06.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | 1,00 |
| 09.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 08.06.2026 | 21,40 | 21,40 | 21,00 | 21,20 | 0,95% | 2,00 |
| 05.06.2026 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | 10,00 |
| 04.06.2026 | 20,80 | 21,20 | 20,80 | 21,20 | 0,95% | 29,00 |
| 03.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 02.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 01.06.2026 | 21,00 | 21,00 | 20,80 | 21,00 | 0,00% | 2,00 |
| 29.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 28.05.2026 | 21,20 | 21,20 | 20,80 | 21,00 | 0,00% | 4,00 |
| 27.05.2026 | 21,20 | 21,20 | 20,80 | 21,00 | 0,00% | 600,00 |
| 26.05.2026 | 20,80 | 21,20 | 20,80 | 21,00 | 0,96% | 12,00 |
| 25.05.2026 | 21,20 | 21,20 | 20,60 | 20,80 | -0,95% | 7,00 |
| 22.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 21.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 20.05.2026 | 21,20 | 21,20 | 20,80 | 20,80 | -0,95% | 2,00 |
| 19.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 18.05.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | 5,00 |
| 15.05.2026 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | 7,00 |
| 14.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 2,00 |
| 13.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 12.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 11.05.2026 | 21,20 | 21,20 | 20,80 | 21,20 | 0,95% | 2,00 |
| 08.05.2026 | 21,20 | 21,20 | 20,80 | 21,00 | 0,00% | 5,00 |
| 07.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 06.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 42,00 |
| 05.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 04.05.2026 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | 54,00 |
| 30.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 29.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 28.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 27.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 24.04.2026 | 21,60 | 21,60 | 21,20 | 21,40 | 0,94% | 4,00 |
| 23.04.2026 | 21,20 | 21,20 | 21,00 | 21,20 | -0,93% | 231,00 |
| 22.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 21.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 20.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 17.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 16.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 15.04.2026 | 21,20 | 21,40 | 21,20 | 21,40 | 0,00% | 4,00 |
| 14.04.2026 | 21,20 | 21,40 | 21,20 | 21,40 | 0,00% | 6,00 |
| 13.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 10.04.2026 | 21,20 | 21,40 | 21,20 | 21,40 | 0,00% | 6,00 |
| 09.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 08.04.2026 | 21,40 | 21,40 | 21,20 | 21,40 | 0,00% | 20,00 |
| 07.04.2026 | 21,60 | 21,80 | 21,40 | 21,40 | -0,93% | 212,00 |
| 02.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 01.04.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 31.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 30.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 27.03.2026 | 21,80 | 22,00 | 21,80 | 22,00 | 0,00% | 94,00 |
| 26.03.2026 | 21,80 | 22,00 | 21,80 | 22,00 | 0,00% | 19,00 |
| 25.03.2026 | 22,00 | 22,00 | 21,80 | 22,00 | 0,00% | 40,00 |
| 24.03.2026 | 22,00 | 22,20 | 21,80 | 22,00 | -2,65% | 21,00 |