2,010€
3,61%
Echtzeit-Aktienkurs OL GROUPE S.A. EO 1,52
Bid:
Ask:
Aktienkurse zur OL GROUPE S.A. EO 1,52 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 1,97 | 2,03 | 1,96 | 2,01 | 2,55% | - |
| 20.04.2026 | 1,86 | 1,96 | 1,86 | 1,96 | 5,66% | - |
| 17.04.2026 | 1,86 | 1,90 | 1,86 | 1,86 | 0,27% | - |
| 16.04.2026 | 1,82 | 1,86 | 1,80 | 1,85 | 2,21% | - |
| 15.04.2026 | 1,85 | 1,85 | 1,80 | 1,81 | -1,90% | - |
| 14.04.2026 | 1,82 | 1,86 | 1,79 | 1,85 | 1,21% | - |
| 13.04.2026 | 1,82 | 1,84 | 1,80 | 1,82 | 0,16% | - |
| 10.04.2026 | 1,89 | 1,90 | 1,82 | 1,82 | -3,86% | - |
| 09.04.2026 | 1,86 | 1,91 | 1,86 | 1,89 | 1,50% | - |
| 08.04.2026 | 1,93 | 1,94 | 1,82 | 1,87 | 1,08% | - |
| 07.04.2026 | 1,80 | 1,87 | 1,80 | 1,85 | 2,33% | - |
| 02.04.2026 | 1,70 | 1,81 | 1,70 | 1,80 | 3,62% | - |
| 01.04.2026 | 1,72 | 1,77 | 1,67 | 1,74 | 1,75% | - |
| 31.03.2026 | 1,68 | 1,71 | 1,67 | 1,71 | 2,83% | - |
| 30.03.2026 | 1,65 | 1,69 | 1,65 | 1,66 | 1,09% | - |
| 27.03.2026 | 1,68 | 1,68 | 1,64 | 1,65 | -1,79% | - |
| 26.03.2026 | 1,67 | 1,69 | 1,66 | 1,68 | 0,30% | - |
| 25.03.2026 | 1,68 | 1,68 | 1,67 | 1,67 | -0,30% | - |
| 24.03.2026 | 1,61 | 1,68 | 1,60 | 1,68 | 3,40% | - |
| 23.03.2026 | 1,70 | 1,72 | 1,60 | 1,62 | -5,81% | - |
| 20.03.2026 | 1,78 | 1,78 | 1,71 | 1,72 | -3,26% | - |
| 19.03.2026 | 1,75 | 1,78 | 1,75 | 1,78 | 1,02% | - |
| 18.03.2026 | 1,83 | 1,83 | 1,75 | 1,76 | -2,76% | - |
| 17.03.2026 | 1,80 | 1,84 | 1,80 | 1,81 | -0,55% | - |
| 16.03.2026 | 1,83 | 1,85 | 1,82 | 1,82 | 0,39% | - |
| 13.03.2026 | 1,83 | 1,84 | 1,81 | 1,81 | -0,82% | - |
| 12.03.2026 | 1,82 | 1,84 | 1,82 | 1,83 | 0,99% | - |
| 11.03.2026 | 1,84 | 1,84 | 1,81 | 1,81 | -1,09% | - |
| 10.03.2026 | 1,80 | 1,85 | 1,79 | 1,83 | 1,10% | - |
| 09.03.2026 | 1,75 | 1,82 | 1,75 | 1,81 | -0,44% | - |
| 06.03.2026 | 1,83 | 1,83 | 1,81 | 1,82 | -0,38% | - |
| 05.03.2026 | 1,83 | 1,83 | 1,81 | 1,83 | -0,54% | - |
| 04.03.2026 | 1,84 | 1,86 | 1,83 | 1,84 | -1,34% | - |
| 03.03.2026 | 1,81 | 1,87 | 1,80 | 1,86 | 2,31% | - |
| 02.03.2026 | 1,79 | 1,83 | 1,79 | 1,82 | -0,38% | - |
| 27.02.2026 | 1,81 | 1,84 | 1,81 | 1,83 | 0,27% | - |
| 26.02.2026 | 1,83 | 1,83 | 1,81 | 1,82 | -0,55% | - |
| 25.02.2026 | 1,87 | 1,87 | 1,83 | 1,83 | -2,14% | - |
| 24.02.2026 | 1,83 | 1,89 | 1,82 | 1,87 | 2,19% | - |
| 23.02.2026 | 1,83 | 1,84 | 1,83 | 1,83 | -0,44% | - |
| 20.02.2026 | 1,87 | 1,87 | 1,83 | 1,84 | -1,45% | - |
| 19.02.2026 | 1,85 | 1,91 | 1,83 | 1,87 | 0,65% | - |
| 18.02.2026 | 1,83 | 1,86 | 1,81 | 1,85 | 1,26% | - |
| 17.02.2026 | 1,81 | 1,84 | 1,80 | 1,83 | 0,55% | - |
| 16.02.2026 | 1,85 | 1,85 | 1,82 | 1,82 | -1,36% | - |
| 13.02.2026 | 1,87 | 1,89 | 1,84 | 1,85 | -1,34% | - |
| 12.02.2026 | 1,87 | 1,90 | 1,84 | 1,87 | 0,27% | - |
| 11.02.2026 | 1,91 | 1,91 | 1,86 | 1,87 | -2,36% | - |
| 10.02.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -0,16% | - |
| 09.02.2026 | 1,94 | 1,94 | 1,90 | 1,91 | -1,03% | - |
| 06.02.2026 | 1,86 | 1,93 | 1,86 | 1,93 | 4,04% | - |
| 05.02.2026 | 1,86 | 1,87 | 1,85 | 1,86 | 0,16% | - |
| 04.02.2026 | 1,89 | 1,89 | 1,86 | 1,86 | -0,80% | - |
| 03.02.2026 | 1,84 | 1,89 | 1,84 | 1,87 | 1,63% | - |
| 02.02.2026 | 1,77 | 1,86 | 1,77 | 1,84 | 2,79% | - |
| 30.01.2026 | 1,79 | 1,80 | 1,79 | 1,79 | -0,28% | - |
| 29.01.2026 | 1,78 | 1,80 | 1,78 | 1,80 | 1,99% | - |
| 28.01.2026 | 1,79 | 1,79 | 1,76 | 1,76 | -1,12% | - |
| 27.01.2026 | 1,74 | 1,80 | 1,72 | 1,78 | -0,17% | - |
| 26.01.2026 | 1,68 | 1,78 | 1,68 | 1,78 | 7,41% | - |
| 23.01.2026 | 1,68 | 1,68 | 1,66 | 1,66 | 0,00% | - |
| 22.01.2026 | 1,69 | 1,69 | 1,66 | 1,66 | -0,60% | - |
| 20.01.2026 | 1,65 | 1,68 | 1,65 | 1,67 | 1,83% | - |
| 19.01.2026 | 1,67 | 1,69 | 1,64 | 1,64 | -3,24% | - |
| 16.01.2026 | 1,65 | 1,70 | 1,65 | 1,70 | 2,85% | - |
| 15.01.2026 | 1,63 | 1,66 | 1,61 | 1,65 | 1,10% | - |
| 14.01.2026 | 1,64 | 1,64 | 1,63 | 1,63 | -0,31% | - |
| 13.01.2026 | 1,63 | 1,64 | 1,63 | 1,64 | 0,62% | - |
| 12.01.2026 | 1,63 | 1,63 | 1,62 | 1,63 | 1,25% | - |
| 09.01.2026 | 1,63 | 1,65 | 1,61 | 1,61 | -5,48% | - |
| 08.01.2026 | 1,59 | 1,70 | 1,59 | 1,70 | 6,46% | - |
| 07.01.2026 | 1,61 | 1,64 | 1,59 | 1,60 | -0,31% | 2.754,00 |
| 06.01.2026 | 1,63 | 1,63 | 1,60 | 1,60 | 0,00% | - |
| 05.01.2026 | 1,63 | 1,63 | 1,60 | 1,60 | 0,00% | - |
| 02.01.2026 | 1,60 | 1,62 | 1,60 | 1,60 | 7,38% | - |
| 30.12.2025 | 1,55 | 1,60 | 1,49 | 1,49 | 0,34% | - |
| 29.12.2025 | 1,49 | 1,57 | 1,49 | 1,49 | -2,62% | - |
| 23.12.2025 | 1,53 | 1,60 | 1,52 | 1,53 | -4,09% | - |
| 17.12.2025 | 1,59 | 1,62 | 1,59 | 1,59 | 0,13% | - |
| 16.12.2025 | 1,58 | 1,62 | 1,58 | 1,59 | 0,51% | - |
| 15.12.2025 | 1,58 | 1,61 | 1,57 | 1,58 | -0,63% | - |
| 11.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 10.12.2025 | 1,57 | 1,60 | 1,57 | 1,57 | 2,28% | - |
| 09.12.2025 | 1,58 | 1,61 | 1,54 | 1,54 | 0,99% | - |
| 08.12.2025 | 1,60 | 1,61 | 1,52 | 1,52 | -3,18% | - |
| 05.12.2025 | 1,61 | 1,64 | 1,57 | 1,57 | 1,62% | - |
| 04.12.2025 | 1,57 | 1,64 | 1,55 | 1,55 | 2,32% | - |
| 03.12.2025 | 1,57 | 1,60 | 1,51 | 1,51 | -1,95% | - |
| 02.12.2025 | 1,56 | 1,60 | 1,54 | 1,54 | 1,65% | - |
| 01.12.2025 | 1,63 | 1,66 | 1,52 | 1,52 | -3,81% | - |
| 28.11.2025 | 1,65 | 1,66 | 1,58 | 1,58 | -0,94% | - |
| 27.11.2025 | 1,65 | 1,65 | 1,59 | 1,59 | 0,00% | - |
| 26.11.2025 | 1,64 | 1,67 | 1,59 | 1,59 | 1,27% | - |
| 25.11.2025 | 1,63 | 1,67 | 1,57 | 1,57 | 0,64% | - |
| 24.11.2025 | 1,63 | 1,63 | 1,56 | 1,56 | -0,64% | - |
| 21.11.2025 | 1,63 | 1,66 | 1,57 | 1,57 | 0,00% | - |
| 20.11.2025 | 1,63 | 1,66 | 1,57 | 1,57 | 0,00% | - |
| 19.11.2025 | 1,63 | 1,66 | 1,57 | 1,57 | -5,42% | - |
| 18.11.2025 | 1,64 | 1,67 | 1,63 | 1,66 | 5,73% | - |
| 17.11.2025 | 1,66 | 1,66 | 1,57 | 1,57 | -0,63% | - |