19,600€
-1,01%
Echtzeit-Aktienkurs OVB Holding AG
Bid:
Ask:
Aktienkurse zur OVB Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 19,40 | 19,60 | 19,40 | 19,60 | -1,01% | 40,00 |
| 19.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 18.12.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 17.12.2024 | 19,60 | 19,90 | 19,60 | 19,90 | -0,50% | 3,00 |
| 16.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 150,00 |
| 13.12.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 12.12.2024 | 20,20 | 20,20 | 19,70 | 19,90 | 0,51% | 5,00 |
| 11.12.2024 | 19,40 | 19,80 | 19,40 | 19,80 | 3,13% | 887,00 |
| 10.12.2024 | 19,10 | 19,20 | 19,10 | 19,20 | -0,52% | 1,00 |
| 09.12.2024 | 19,00 | 19,30 | 19,00 | 19,30 | -4,46% | 2.820,00 |
| 06.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 30,00 |
| 05.12.2024 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | 65,00 |
| 04.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 03.12.2024 | 19,90 | 20,00 | 19,90 | 20,00 | 0,00% | 390,00 |
| 02.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 29.11.2024 | 19,60 | 19,90 | 19,60 | 19,90 | 0,00% | 10,00 |
| 28.11.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 27.11.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 26.11.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | 5,00 |
| 25.11.2024 | 20,00 | 20,00 | 19,80 | 19,80 | -0,50% | 394,00 |
| 22.11.2024 | 19,90 | 20,00 | 19,90 | 19,90 | 1,02% | 77,00 |
| 21.11.2024 | 19,80 | 19,80 | 19,70 | 19,70 | 0,00% | 1,00 |
| 20.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 19.11.2024 | 19,90 | 19,90 | 19,50 | 19,70 | 0,51% | 12,00 |
| 18.11.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 15.11.2024 | 19,50 | 19,60 | 19,50 | 19,60 | 0,00% | 79,00 |
| 14.11.2024 | 19,40 | 19,60 | 19,40 | 19,60 | -0,51% | 1,00 |
| 13.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 12.11.2024 | 19,40 | 19,60 | 19,40 | 19,60 | -1,01% | 120,00 |
| 11.11.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | 5,00 |
| 08.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 07.11.2024 | 19,50 | 19,70 | 19,50 | 19,70 | 2,07% | 130,00 |
| 06.11.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 05.11.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 04.11.2024 | 19,30 | 19,40 | 19,30 | 19,30 | -0,52% | 62,00 |
| 01.11.2024 | 19,50 | 19,50 | 19,40 | 19,40 | 0,00% | 1,00 |
| 31.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 30.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | 52,00 |
| 29.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | 7,00 |
| 28.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | 2,00 |
| 25.10.2024 | 19,30 | 19,40 | 19,30 | 19,30 | 0,00% | 88,00 |
| 24.10.2024 | 19,40 | 19,40 | 19,30 | 19,30 | 0,00% | 3,00 |
| 23.10.2024 | 19,40 | 19,40 | 19,30 | 19,30 | 0,00% | 3,00 |
| 22.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 21.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | 250,00 |
| 18.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 17.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | 9,00 |
| 16.10.2024 | 19,30 | 19,30 | 19,20 | 19,20 | 0,00% | 1,00 |
| 15.10.2024 | 19,30 | 19,30 | 19,20 | 19,20 | -0,52% | 19,00 |
| 14.10.2024 | 19,40 | 19,40 | 19,30 | 19,30 | 0,00% | 2,00 |
| 11.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 10.10.2024 | 19,50 | 19,50 | 19,40 | 19,40 | 1,57% | 42,00 |
| 09.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 08.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 07.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 04.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | 64,00 |
| 03.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 02.10.2024 | 19,40 | 19,40 | 19,20 | 19,20 | 0,00% | 208,00 |
| 01.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 30.09.2024 | 19,10 | 19,20 | 19,10 | 19,20 | 0,52% | 18,00 |
| 27.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | 5,00 |
| 26.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 25.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 24.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 23.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 20.09.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 19.09.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | 70,00 |
| 18.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 17.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 16.09.2024 | 18,90 | 19,00 | 18,90 | 19,00 | -1,04% | 100,00 |
| 13.09.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 12.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 11.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 10.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | 10,00 |
| 09.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 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 |