4,025€
0,40%
Echtzeit-Aktienkurs OVS S.p.A.
Bid:
Ask:
Aktienkurse zur OVS S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 4,00 | 4,04 | 3,99 | 4,02 | 0,37% | - |
| 22.08.2025 | 3,88 | 4,02 | 3,87 | 4,01 | 3,22% | - |
| 21.08.2025 | 3,85 | 3,89 | 3,83 | 3,88 | 0,88% | - |
| 20.08.2025 | 3,85 | 3,87 | 3,84 | 3,85 | -0,21% | - |
| 19.08.2025 | 3,85 | 3,88 | 3,84 | 3,86 | 0,08% | - |
| 18.08.2025 | 3,84 | 3,91 | 3,80 | 3,86 | 0,78% | - |
| 15.08.2025 | 3,82 | 3,84 | 3,82 | 3,83 | 0,13% | - |
| 14.08.2025 | 3,81 | 3,86 | 3,80 | 3,82 | -0,16% | - |
| 13.08.2025 | 3,77 | 3,87 | 3,76 | 3,83 | 1,78% | 700,00 |
| 12.08.2025 | 3,67 | 3,76 | 3,67 | 3,76 | 2,34% | - |
| 11.08.2025 | 3,67 | 3,70 | 3,66 | 3,67 | 0,11% | - |
| 08.08.2025 | 3,67 | 3,69 | 3,64 | 3,67 | 0,36% | - |
| 07.08.2025 | 3,64 | 3,70 | 3,61 | 3,66 | 0,83% | - |
| 06.08.2025 | 3,63 | 3,68 | 3,61 | 3,63 | 0,06% | - |
| 05.08.2025 | 3,60 | 3,63 | 3,58 | 3,62 | 1,03% | - |
| 04.08.2025 | 3,55 | 3,59 | 3,54 | 3,59 | 0,93% | - |
| 01.08.2025 | 3,64 | 3,64 | 3,55 | 3,55 | -2,34% | - |
| 31.07.2025 | 3,66 | 3,66 | 3,61 | 3,64 | -0,16% | - |
| 30.07.2025 | 3,65 | 3,66 | 3,62 | 3,65 | -0,05% | - |
| 29.07.2025 | 3,64 | 3,67 | 3,63 | 3,65 | 0,27% | - |
| 28.07.2025 | 3,73 | 3,74 | 3,63 | 3,64 | -1,70% | - |
| 25.07.2025 | 3,69 | 3,70 | 3,66 | 3,70 | 0,41% | - |
| 24.07.2025 | 3,74 | 3,75 | 3,67 | 3,69 | -1,37% | - |
| 23.07.2025 | 3,73 | 3,74 | 3,70 | 3,74 | 1,16% | - |
| 22.07.2025 | 3,69 | 3,70 | 3,67 | 3,69 | 0,05% | - |
| 21.07.2025 | 3,70 | 3,72 | 3,68 | 3,69 | -0,11% | 1.350,00 |
| 18.07.2025 | 3,70 | 3,71 | 3,69 | 3,70 | 0,22% | - |
| 17.07.2025 | 3,73 | 3,75 | 3,68 | 3,69 | -1,15% | - |
| 16.07.2025 | 3,67 | 3,75 | 3,65 | 3,73 | 1,50% | - |
| 15.07.2025 | 3,72 | 3,74 | 3,66 | 3,68 | -1,32% | - |
| 14.07.2025 | 3,69 | 3,75 | 3,67 | 3,72 | -1,01% | - |
| 11.07.2025 | 3,68 | 3,78 | 3,67 | 3,76 | 1,92% | - |
| 10.07.2025 | 3,69 | 3,71 | 3,66 | 3,69 | -0,03% | - |
| 09.07.2025 | 3,59 | 3,70 | 3,57 | 3,69 | 2,98% | - |
| 08.07.2025 | 3,57 | 3,61 | 3,55 | 3,59 | 0,45% | - |
| 07.07.2025 | 3,56 | 3,59 | 3,55 | 3,57 | 0,34% | - |
| 04.07.2025 | 3,62 | 3,62 | 3,55 | 3,56 | -1,69% | - |
| 03.07.2025 | 3,61 | 3,63 | 3,58 | 3,62 | 0,50% | - |
| 02.07.2025 | 3,71 | 3,74 | 3,59 | 3,60 | -3,04% | - |
| 01.07.2025 | 3,71 | 3,74 | 3,67 | 3,71 | 0,00% | - |
| 30.06.2025 | 3,63 | 3,72 | 3,61 | 3,71 | 2,48% | - |
| 27.06.2025 | 3,61 | 3,63 | 3,59 | 3,62 | 0,61% | - |
| 26.06.2025 | 3,60 | 3,65 | 3,56 | 3,60 | 0,17% | - |
| 25.06.2025 | 3,59 | 3,61 | 3,55 | 3,60 | 0,14% | - |
| 24.06.2025 | 3,50 | 3,59 | 3,48 | 3,59 | 3,91% | - |
| 23.06.2025 | 3,56 | 3,57 | 3,40 | 3,46 | -3,30% | - |
| 20.06.2025 | 3,61 | 3,63 | 3,56 | 3,57 | -0,25% | - |
| 19.06.2025 | 3,58 | 3,61 | 3,53 | 3,58 | -0,20% | - |
| 18.06.2025 | 3,44 | 3,63 | 3,42 | 3,59 | 4,48% | - |
| 17.06.2025 | 3,48 | 3,48 | 3,42 | 3,44 | -1,66% | - |
| 16.06.2025 | 3,50 | 3,52 | 3,48 | 3,49 | -0,11% | - |
| 13.06.2025 | 3,48 | 3,52 | 3,46 | 3,50 | -1,69% | - |
| 12.06.2025 | 3,59 | 3,60 | 3,55 | 3,56 | -1,30% | - |
| 11.06.2025 | 3,65 | 3,67 | 3,57 | 3,60 | -1,85% | - |
| 10.06.2025 | 3,67 | 3,70 | 3,66 | 3,67 | -0,03% | - |
| 09.06.2025 | 3,74 | 3,74 | 3,67 | 3,67 | -1,71% | - |
| 06.06.2025 | 3,71 | 3,74 | 3,70 | 3,74 | 0,65% | - |
| 05.06.2025 | 3,74 | 3,77 | 3,70 | 3,71 | -0,72% | - |
| 04.06.2025 | 3,71 | 3,76 | 3,71 | 3,74 | 0,94% | - |
| 03.06.2025 | 3,79 | 3,82 | 3,69 | 3,71 | -2,58% | - |
| 02.06.2025 | 3,77 | 3,81 | 3,75 | 3,80 | 0,66% | - |
| 30.05.2025 | 3,75 | 3,80 | 3,74 | 3,78 | 0,85% | - |
| 29.05.2025 | 3,73 | 3,80 | 3,71 | 3,75 | 1,71% | - |
| 28.05.2025 | 3,70 | 3,72 | 3,67 | 3,68 | -0,65% | - |
| 27.05.2025 | 3,64 | 3,73 | 3,64 | 3,71 | 1,70% | - |
| 26.05.2025 | 3,64 | 3,65 | 3,59 | 3,65 | 1,96% | - |
| 23.05.2025 | 3,53 | 3,63 | 3,50 | 3,58 | 1,25% | - |
| 22.05.2025 | 3,49 | 3,54 | 3,47 | 3,53 | 1,26% | - |
| 21.05.2025 | 3,53 | 3,54 | 3,48 | 3,49 | -1,36% | - |
| 20.05.2025 | 3,52 | 3,54 | 3,48 | 3,54 | 0,40% | - |
| 19.05.2025 | 3,51 | 3,52 | 3,47 | 3,52 | 0,23% | - |
| 16.05.2025 | 3,47 | 3,52 | 3,46 | 3,51 | 1,27% | - |
| 15.05.2025 | 3,46 | 3,47 | 3,44 | 3,47 | 0,09% | - |
| 14.05.2025 | 3,46 | 3,49 | 3,44 | 3,47 | 0,17% | - |
| 13.05.2025 | 3,36 | 3,47 | 3,33 | 3,46 | 3,01% | - |
| 12.05.2025 | 3,27 | 3,37 | 3,27 | 3,36 | 2,78% | - |
| 09.05.2025 | 3,26 | 3,29 | 3,25 | 3,27 | 0,09% | - |
| 08.05.2025 | 3,22 | 3,27 | 3,19 | 3,27 | 2,06% | - |
| 07.05.2025 | 3,23 | 3,24 | 3,18 | 3,20 | -0,59% | - |
| 06.05.2025 | 3,20 | 3,23 | 3,17 | 3,22 | 0,47% | - |
| 05.05.2025 | 3,21 | 3,22 | 3,17 | 3,20 | -0,03% | - |
| 02.05.2025 | 3,20 | 3,21 | 3,17 | 3,20 | 1,17% | - |
| 30.04.2025 | 3,18 | 3,19 | 3,13 | 3,17 | -0,50% | - |
| 29.04.2025 | 3,16 | 3,21 | 3,15 | 3,18 | 0,57% | - |
| 28.04.2025 | 3,14 | 3,18 | 3,11 | 3,17 | 0,96% | - |
| 25.04.2025 | 3,13 | 3,15 | 3,11 | 3,14 | 0,32% | - |
| 24.04.2025 | 3,04 | 3,13 | 3,02 | 3,13 | 2,69% | - |
| 23.04.2025 | 3,13 | 3,13 | 3,02 | 3,04 | -0,94% | - |
| 22.04.2025 | 3,03 | 3,09 | 2,93 | 3,07 | 1,39% | - |
| 17.04.2025 | 3,02 | 3,12 | 2,98 | 3,03 | 1,68% | - |
| 16.04.2025 | 3,12 | 3,12 | 2,95 | 2,98 | -5,28% | - |
| 15.04.2025 | 3,06 | 3,17 | 3,01 | 3,15 | 2,78% | - |
| 14.04.2025 | 2,94 | 3,08 | 2,94 | 3,06 | 4,08% | - |
| 11.04.2025 | 2,99 | 3,03 | 2,89 | 2,94 | -1,47% | - |
| 10.04.2025 | 2,89 | 3,16 | 2,85 | 2,99 | 3,39% | 3.000,00 |
| 09.04.2025 | 2,93 | 2,99 | 2,83 | 2,89 | -2,17% | - |
| 08.04.2025 | 2,90 | 3,00 | 2,89 | 2,95 | 1,83% | - |
| 07.04.2025 | 2,82 | 2,98 | 2,75 | 2,90 | -1,23% | - |
| 04.04.2025 | 3,12 | 3,12 | 2,85 | 2,93 | -5,84% | - |
| 03.04.2025 | 3,19 | 3,19 | 3,08 | 3,12 | -2,29% | - |