3,427€
-2,97%
Echtzeit-Aktienkurs OVS S.P.A.
Bid:
Ask:
Aktienkurse zur OVS S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 3,46 | 3,46 | 3,39 | 3,39 | -4,08% | 2.012,00 |
| 19.12.2024 | 3,53 | 3,53 | 3,53 | 3,53 | -2,27% | - |
| 18.12.2024 | 3,56 | 3,61 | 3,56 | 3,61 | 3,79% | 284,00 |
| 17.12.2024 | 3,49 | 3,49 | 3,48 | 3,48 | -0,40% | 441,00 |
| 16.12.2024 | 3,50 | 3,50 | 3,50 | 3,50 | 2,34% | - |
| 13.12.2024 | 3,42 | 3,42 | 3,42 | 3,42 | -2,57% | - |
| 12.12.2024 | 3,16 | 3,51 | 3,16 | 3,51 | 13,83% | 3.500,00 |
| 11.12.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 0,79% | - |
| 10.12.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 0,20% | - |
| 09.12.2024 | 3,05 | 3,05 | 3,05 | 3,05 | 2,83% | - |
| 06.12.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 1,44% | - |
| 05.12.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 1,95% | - |
| 04.12.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 1,85% | - |
| 03.12.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 1,29% | - |
| 02.12.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -0,64% | - |
| 29.11.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -0,43% | - |
| 28.11.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 0,14% | - |
| 27.11.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 0,36% | - |
| 26.11.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 1,67% | - |
| 25.11.2024 | 2,77 | 2,77 | 2,75 | 2,75 | 3,38% | 1.000,00 |
| 22.11.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,34% | - |
| 21.11.2024 | 2,89 | 2,89 | 2,64 | 2,67 | -6,15% | - |
| 20.11.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 19.11.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | - |
| 18.11.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 2,72% | - |
| 15.11.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -0,21% | - |
| 14.11.2024 | 2,80 | 2,87 | 2,80 | 2,87 | 1,63% | 71,00 |
| 13.11.2024 | 2,83 | 2,83 | 2,83 | 2,83 | -2,89% | - |
| 12.11.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 0,55% | 173,00 |
| 11.11.2024 | 2,89 | 2,89 | 2,89 | 2,89 | 0,84% | - |
| 08.11.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 3,02% | - |
| 07.11.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -0,64% | - |
| 06.11.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,29% | - |
| 05.11.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -2,24% | - |
| 04.11.2024 | 2,81 | 2,86 | 2,81 | 2,86 | 2,00% | 274,00 |
| 01.11.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,57% | - |
| 31.10.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -0,50% | - |
| 30.10.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -1,89% | - |
| 29.10.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,83% | - |
| 28.10.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,07% | - |
| 25.10.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,14% | - |
| 24.10.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 0,56% | - |
| 23.10.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,76% | - |
| 22.10.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -1,64% | - |
| 21.10.2024 | 2,93 | 2,93 | 2,93 | 2,93 | 3,17% | - |
| 18.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,91% | - |
| 17.10.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -1,17% | - |
| 16.10.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -0,55% | - |
| 15.10.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 1,75% | - |
| 14.10.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,42% | - |
| 11.10.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,21% | - |
| 10.10.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 0,70% | - |
| 09.10.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 0,64% | - |
| 08.10.2024 | 2,83 | 2,83 | 2,83 | 2,83 | -0,70% | - |
| 07.10.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 1,21% | - |
| 04.10.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -0,21% | - |
| 03.10.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -0,98% | - |
| 02.10.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -2,93% | - |
| 01.10.2024 | 2,88 | 2,94 | 2,88 | 2,94 | 0,75% | 108,00 |
| 30.09.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 2,03% | - |
| 27.09.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,83% | - |
| 26.09.2024 | 2,88 | 2,91 | 2,88 | 2,88 | -0,28% | 2.000,00 |
| 25.09.2024 | 2,81 | 2,89 | 2,81 | 2,89 | 0,49% | 1.560,00 |
| 24.09.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 7,72% | - |
| 23.09.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -3,96% | - |
| 20.09.2024 | 2,81 | 2,81 | 2,78 | 2,78 | -0,50% | 2.000,00 |
| 19.09.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -0,50% | - |
| 18.09.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 0,36% | - |
| 17.09.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 2,57% | - |
| 16.09.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -0,44% | - |
| 13.09.2024 | 2,66 | 2,74 | 2,66 | 2,74 | 1,48% | 2.238,00 |
| 12.09.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | - |
| 11.09.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 10.09.2024 | 2,65 | 2,70 | 2,65 | 2,70 | 3,05% | 828,00 |
| 09.09.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -1,28% | - |
| 06.09.2024 | 2,69 | 2,69 | 2,65 | 2,65 | -2,50% | 500,00 |
| 05.09.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | 183,00 |
| 04.09.2024 | 2,75 | 2,76 | 2,75 | 2,76 | -0,07% | 150,00 |
| 03.09.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,07% | - |
| 02.09.2024 | 2,80 | 2,80 | 2,79 | 2,79 | 0,94% | 200,00 |
| 30.08.2024 | 2,77 | 2,77 | 2,77 | 2,77 | 1,24% | - |
| 29.08.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -0,44% | - |
| 28.08.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 1,18% | - |
| 27.08.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 1,27% | - |
| 26.08.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 2,52% | - |
| 23.08.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -0,61% | - |
| 22.08.2024 | 2,59 | 2,63 | 2,59 | 2,63 | 2,57% | 198,00 |
| 21.08.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,47% | - |
| 20.08.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 1,66% | - |
| 19.08.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 1,93% | - |
| 16.08.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 1,55% | - |
| 15.08.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,00% | - |
| 14.08.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,08% | - |
| 13.08.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -0,65% | - |
| 12.08.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 3,79% | - |
| 09.08.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -2,87% | - |
| 08.08.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 2,35% | - |
| 07.08.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -1,08% | - |
| 06.08.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -3,90% | - |
| 05.08.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -2,64% | - |