18,950€
1,34%
Echtzeit-Aktienkurs OVB Holding AG
Bid:
Ask:
Aktienkurse zur OVB Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 18,90 | 19,00 | 18,90 | 19,00 | 1,60% | 300,00 |
| 23.10.2025 | 18,50 | 18,80 | 18,50 | 18,70 | -0,53% | 148,00 |
| 22.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 21.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 20.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | 1,00 |
| 17.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | 109,00 |
| 16.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | 67,00 |
| 15.10.2025 | 18,70 | 18,90 | 18,70 | 18,90 | -0,53% | 150,00 |
| 14.10.2025 | 18,90 | 19,00 | 18,50 | 19,00 | 0,00% | 421,00 |
| 13.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 10.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 09.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 08.10.2025 | 19,50 | 19,50 | 19,30 | 19,40 | -0,51% | 2,00 |
| 07.10.2025 | 19,70 | 19,70 | 19,30 | 19,50 | -2,50% | 911,00 |
| 06.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 03.10.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 0,50% | 15,00 |
| 02.10.2025 | 19,90 | 19,90 | 19,70 | 19,90 | -1,49% | 190,00 |
| 01.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 30.09.2025 | 19,90 | 20,20 | 19,90 | 20,20 | 0,00% | 1,00 |
| 29.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 26.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 25.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 24.09.2025 | 19,90 | 20,20 | 19,90 | 20,20 | 0,00% | 1,00 |
| 23.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 22.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 194,00 |
| 19.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 18.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 17.09.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | 141,00 |
| 16.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 109,00 |
| 15.09.2025 | 20,20 | 20,20 | 20,00 | 20,20 | 1,51% | 10,00 |
| 12.09.2025 | 19,90 | 20,00 | 19,90 | 19,90 | -5,24% | 27,00 |
| 05.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 04.09.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | 45,00 |
| 03.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 02.09.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | 5,00 |
| 01.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 29.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 28.08.2025 | 21,20 | 21,20 | 20,80 | 20,80 | -0,95% | 75,00 |
| 27.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 26.08.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | 10,00 |
| 25.08.2025 | 21,00 | 21,20 | 21,00 | 21,00 | -0,94% | 9,00 |
| 22.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 21.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 7,00 |
| 20.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 19.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 18.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 15.08.2025 | 21,40 | 21,40 | 21,20 | 21,20 | 0,00% | 55,00 |
| 14.08.2025 | 21,20 | 21,40 | 21,20 | 21,20 | 0,00% | 472,00 |
| 13.08.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | 60,00 |
| 12.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 11.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 08.08.2025 | 21,60 | 21,60 | 21,20 | 21,20 | -2,75% | 680,00 |
| 07.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 06.08.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | 5,00 |
| 05.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 04.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 01.08.2025 | 22,00 | 22,20 | 21,80 | 21,80 | -0,91% | 37,00 |
| 31.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 26,00 |
| 30.07.2025 | 21,80 | 22,00 | 21,60 | 22,00 | 1,85% | 287,00 |
| 29.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 28.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 25.07.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | 178,00 |
| 24.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 23.07.2025 | 21,20 | 21,40 | 21,20 | 21,40 | -0,93% | 153,00 |
| 22.07.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 2,86% | 296,00 |
| 21.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 18.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 17.07.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | 37,00 |
| 16.07.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | 12,00 |
| 15.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 14.07.2025 | 21,80 | 21,80 | 20,80 | 21,00 | -2,78% | 927,00 |
| 11.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 666,00 |
| 10.07.2025 | 21,60 | 21,80 | 21,60 | 21,80 | -0,91% | 59,00 |
| 09.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 08.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 19,00 |
| 07.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 04.07.2025 | 22,00 | 22,00 | 21,80 | 21,80 | 0,00% | 5,00 |
| 03.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 02.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 01.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 5,00 |
| 30.06.2025 | 22,00 | 22,00 | 21,80 | 21,80 | 0,00% | 2,00 |
| 27.06.2025 | 22,00 | 22,00 | 21,80 | 21,80 | 0,00% | 10,00 |
| 26.06.2025 | 22,00 | 22,00 | 21,80 | 21,80 | 0,00% | 17,00 |
| 25.06.2025 | 22,20 | 22,20 | 21,60 | 21,80 | -1,80% | 556,00 |
| 24.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 23.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 20.06.2025 | 22,00 | 22,40 | 22,00 | 22,20 | 1,83% | 483,00 |
| 19.06.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -4,39% | 615,00 |
| 18.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 17.06.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -1,74% | 380,00 |
| 16.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 13.06.2025 | 23,20 | 23,20 | 22,80 | 23,00 | -1,71% | 435,00 |
| 12.06.2025 | 23,40 | 23,60 | 23,40 | 23,40 | 0,00% | 124,00 |
| 11.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 450,00 |
| 10.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 09.06.2025 | 23,20 | 23,40 | 23,00 | 23,40 | 0,00% | 100,00 |
| 06.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 4,00 |
| 05.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 04.06.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 1,75% | 320,00 |
| 03.06.2025 | 22,60 | 22,80 | 22,60 | 22,80 | -0,87% | 12,00 |