22,600€
-0,88%
Echtzeit-Aktienkurs OVB Holding AG
Bid:
Ask:
Aktienkurse zur OVB Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 01.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 31.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 28.03.2025 | 23,00 | 23,00 | 22,80 | 22,80 | 0,88% | 27,00 |
| 27.03.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -1,74% | 250,00 |
| 26.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 25.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 24.03.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 0,87% | 296,00 |
| 21.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 20.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 19.03.2025 | 23,20 | 23,20 | 22,80 | 23,00 | -0,86% | 1.022,00 |
| 18.03.2025 | 23,20 | 23,20 | 23,00 | 23,20 | 0,87% | 152,00 |
| 17.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 14.03.2025 | 21,80 | 23,00 | 21,80 | 23,00 | 6,48% | 1.649,00 |
| 13.03.2025 | 21,80 | 21,80 | 21,60 | 21,60 | 0,00% | 588,00 |
| 12.03.2025 | 21,60 | 21,60 | 21,40 | 21,60 | 0,00% | 29,00 |
| 11.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 10.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 07.03.2025 | 21,80 | 21,80 | 21,60 | 21,60 | 0,00% | 180,00 |
| 06.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 05.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 04.03.2025 | 21,80 | 21,80 | 21,60 | 21,60 | 0,00% | 25,00 |
| 03.03.2025 | 21,80 | 21,80 | 21,40 | 21,60 | -0,92% | 11,00 |
| 28.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 27.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 26.02.2025 | 22,20 | 22,20 | 21,60 | 21,80 | -1,80% | 506,00 |
| 25.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 24.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 21.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 20.02.2025 | 22,00 | 22,00 | 21,80 | 22,00 | 0,00% | 338,00 |
| 19.02.2025 | 21,20 | 22,00 | 21,20 | 22,00 | 4,76% | 698,00 |
| 18.02.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 0,00% | 22,00 |
| 17.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 14.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 16,00 |
| 13.02.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 2,94% | 351,00 |
| 12.02.2025 | 19,80 | 20,40 | 19,80 | 20,40 | 4,08% | 781,00 |
| 11.02.2025 | 19,80 | 19,80 | 19,60 | 19,60 | 0,00% | 80,00 |
| 10.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 07.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 06.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 05.02.2025 | 19,70 | 19,70 | 19,60 | 19,60 | 0,51% | 125,00 |
| 04.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 03.02.2025 | 19,90 | 19,90 | 19,40 | 19,40 | -1,02% | 264,00 |
| 31.01.2025 | 19,80 | 19,80 | 19,60 | 19,60 | -1,01% | 10,00 |
| 30.01.2025 | 19,50 | 19,90 | 19,50 | 19,80 | 0,00% | 35,00 |
| 29.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | 10,00 |
| 28.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 27.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 24.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 23.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 22.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 21.01.2025 | 19,40 | 19,70 | 19,40 | 19,70 | -0,51% | 60,00 |
| 20.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 17.01.2025 | 19,90 | 19,90 | 19,80 | 19,80 | 0,00% | 1,00 |
| 16.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 15.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 14.01.2025 | 19,50 | 19,70 | 19,50 | 19,70 | -1,01% | 70,00 |
| 13.01.2025 | 20,00 | 20,00 | 19,90 | 19,90 | -0,50% | 5,00 |
| 10.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 09.01.2025 | 20,00 | 20,20 | 20,00 | 20,00 | 0,50% | 111,00 |
| 08.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 07.01.2025 | 19,70 | 19,90 | 19,70 | 19,90 | -1,49% | 402,00 |
| 06.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 111,00 |
| 03.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 02.01.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | 6,00 |
| 30.12.2024 | 19,90 | 20,00 | 19,80 | 20,00 | -1,96% | 160,00 |
| 27.12.2024 | 19,40 | 20,40 | 19,40 | 20,40 | 4,08% | 1.006,00 |
| 23.12.2024 | 19,60 | 19,60 | 19,40 | 19,60 | 0,00% | 71,00 |
| 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 |