1,595€
7,05%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,61 | 1,64 | 1,59 | 1,60 | -0,19% | - |
| 11.11.2026 | 1,62 | 1,62 | 1,56 | 1,60 | -0,93% | - |
| 10.11.2026 | 1,63 | 1,64 | 1,58 | 1,61 | -0,43% | - |
| 09.11.2026 | 1,60 | 1,63 | 1,56 | 1,62 | 2,34% | - |
| 06.11.2026 | 1,59 | 1,61 | 1,57 | 1,58 | -1,06% | - |
| 05.11.2026 | 1,61 | 1,63 | 1,57 | 1,60 | -1,23% | 4.984,00 |
| 04.11.2026 | 1,59 | 1,62 | 1,55 | 1,62 | 2,53% | - |
| 03.11.2026 | 1,56 | 1,60 | 1,53 | 1,58 | 0,32% | - |
| 02.11.2026 | 1,64 | 1,65 | 1,54 | 1,58 | 2,61% | - |
| 30.10.2026 | 1,59 | 1,64 | 1,54 | 1,54 | -3,64% | - |
| 29.10.2026 | 1,66 | 1,67 | 1,58 | 1,59 | -3,92% | - |
| 28.10.2026 | 1,61 | 1,69 | 1,61 | 1,66 | 2,47% | 6.173,00 |
| 27.10.2026 | 1,59 | 1,62 | 1,59 | 1,62 | 1,63% | - |
| 26.10.2026 | 1,63 | 1,65 | 1,59 | 1,59 | -1,42% | - |
| 23.10.2026 | 1,60 | 1,63 | 1,60 | 1,62 | 0,62% | - |
| 22.10.2026 | 1,57 | 1,61 | 1,56 | 1,61 | 1,26% | - |
| 21.10.2026 | 1,60 | 1,60 | 1,57 | 1,59 | -0,81% | - |
| 20.10.2026 | 1,56 | 1,60 | 1,50 | 1,60 | 7,25% | 1.561,00 |
| 19.10.2026 | 1,59 | 1,65 | 1,49 | 1,49 | -5,40% | - |
| 16.10.2026 | 1,58 | 1,62 | 1,54 | 1,58 | -0,19% | - |
| 15.10.2026 | 1,57 | 1,58 | 1,55 | 1,58 | 0,32% | - |
| 14.10.2026 | 1,61 | 1,62 | 1,56 | 1,57 | -2,18% | - |
| 13.10.2026 | 1,61 | 1,64 | 1,60 | 1,61 | 0,19% | - |
| 12.10.2026 | 1,63 | 1,63 | 1,57 | 1,61 | 2,56% | - |
| 09.10.2026 | 1,61 | 1,64 | 1,55 | 1,57 | -1,26% | 18.537,00 |
| 08.10.2026 | 1,56 | 1,62 | 1,55 | 1,59 | 0,96% | - |
| 07.10.2026 | 1,57 | 1,61 | 1,56 | 1,57 | 6,08% | - |
| 06.10.2026 | 1,62 | 1,63 | 1,48 | 1,48 | -8,07% | - |
| 05.10.2026 | 1,60 | 1,63 | 1,57 | 1,61 | 0,63% | - |
| 02.10.2026 | 1,59 | 1,64 | 1,57 | 1,60 | 0,95% | - |
| 01.10.2026 | 1,53 | 1,64 | 1,52 | 1,59 | 3,59% | - |
| 30.09.2026 | 1,56 | 1,61 | 1,44 | 1,53 | -1,61% | - |
| 29.09.2026 | 1,67 | 1,70 | 1,54 | 1,56 | -7,16% | - |
| 28.09.2026 | 1,65 | 1,70 | 1,62 | 1,68 | 1,21% | 52.000,00 |
| 25.09.2026 | 1,67 | 1,68 | 1,64 | 1,66 | -0,60% | - |
| 24.09.2026 | 1,64 | 1,67 | 1,64 | 1,67 | 1,22% | - |
| 23.09.2026 | 1,67 | 1,68 | 1,64 | 1,65 | -1,38% | - |
| 22.09.2026 | 1,66 | 1,69 | 1,64 | 1,67 | 0,18% | - |
| 21.09.2026 | 1,67 | 1,69 | 1,61 | 1,67 | 1,22% | 57.270,00 |
| 18.09.2026 | 1,62 | 1,71 | 1,62 | 1,65 | 1,67% | - |
| 17.09.2026 | 1,66 | 1,71 | 1,62 | 1,62 | -0,74% | - |
| 16.09.2026 | 1,70 | 1,72 | 1,63 | 1,63 | -2,40% | - |
| 15.09.2026 | 1,74 | 1,74 | 1,67 | 1,67 | -2,22% | - |
| 14.09.2026 | 1,72 | 1,75 | 1,71 | 1,71 | -1,84% | - |
| 11.09.2026 | 1,72 | 1,75 | 1,72 | 1,74 | 2,96% | - |
| 10.09.2026 | 1,70 | 1,73 | 1,69 | 1,69 | -1,74% | 17.880,00 |
| 09.09.2026 | 1,70 | 1,73 | 1,69 | 1,72 | 2,69% | - |
| 08.09.2026 | 1,73 | 1,76 | 1,68 | 1,68 | 0,60% | - |
| 07.09.2026 | 1,71 | 1,77 | 1,61 | 1,67 | -5,40% | - |
| 04.09.2026 | 1,72 | 1,76 | 1,63 | 1,76 | 0,00% | 50,00 |
| 03.09.2026 | 1,72 | 1,77 | 1,68 | 1,76 | -0,85% | - |
| 02.09.2026 | 1,72 | 1,78 | 1,68 | 1,78 | 4,41% | - |
| 01.09.2026 | 1,76 | 1,77 | 1,70 | 1,70 | -1,16% | - |
| 31.08.2026 | 1,77 | 1,80 | 1,72 | 1,72 | -0,29% | 176,00 |
| 28.08.2026 | 1,79 | 1,85 | 1,73 | 1,73 | -1,71% | - |
| 27.08.2026 | 1,96 | 1,96 | 1,69 | 1,76 | -12,25% | - |
| 26.08.2026 | 1,79 | 2,01 | 1,76 | 2,00 | 9,77% | - |
| 25.08.2026 | 1,78 | 1,83 | 1,75 | 1,82 | 3,82% | - |
| 24.08.2026 | 1,81 | 1,85 | 1,75 | 1,76 | -1,96% | - |
| 21.08.2026 | 1,80 | 1,82 | 1,79 | 1,79 | 1,13% | - |
| 20.08.2026 | 1,80 | 1,81 | 1,77 | 1,77 | -1,67% | - |
| 19.08.2026 | 1,79 | 1,81 | 1,79 | 1,80 | -1,80% | - |
| 18.08.2026 | 1,78 | 1,83 | 1,78 | 1,83 | 1,83% | - |
| 17.08.2026 | 1,79 | 1,82 | 1,78 | 1,80 | -1,10% | - |
| 14.08.2026 | 1,84 | 1,84 | 1,78 | 1,82 | 0,00% | - |
| 13.08.2026 | 1,83 | 1,84 | 1,79 | 1,82 | 0,00% | - |
| 12.08.2026 | 1,81 | 1,83 | 1,71 | 1,82 | -0,71% | 136,00 |
| 11.08.2026 | 1,79 | 1,84 | 1,79 | 1,83 | 4,74% | - |
| 10.08.2026 | 1,80 | 1,81 | 1,75 | 1,75 | -0,57% | 9,00 |
| 07.08.2026 | 1,82 | 1,82 | 1,76 | 1,76 | -1,68% | 1.760,00 |
| 06.08.2026 | 1,80 | 1,81 | 1,78 | 1,79 | 1,99% | - |
| 05.08.2026 | 1,79 | 1,80 | 1,75 | 1,76 | -3,68% | - |
| 04.08.2026 | 1,80 | 1,82 | 1,78 | 1,82 | -0,44% | 6.647,00 |
| 03.08.2026 | 1,79 | 1,96 | 1,73 | 1,83 | 0,27% | - |
| 31.07.2026 | 1,80 | 1,83 | 1,78 | 1,83 | 3,69% | - |
| 30.07.2026 | 1,79 | 1,79 | 1,76 | 1,76 | 0,57% | - |
| 29.07.2026 | 1,79 | 1,82 | 1,75 | 1,75 | -1,96% | - |
| 28.07.2026 | 1,81 | 1,82 | 1,78 | 1,79 | 0,56% | - |
| 27.07.2026 | 1,81 | 1,82 | 1,78 | 1,78 | -4,05% | - |
| 24.07.2026 | 1,79 | 1,85 | 1,76 | 1,85 | 5,11% | - |
| 23.07.2026 | 1,79 | 1,79 | 1,76 | 1,76 | 0,00% | - |
| 22.07.2026 | 1,79 | 1,81 | 1,76 | 1,76 | 3,83% | - |
| 21.07.2026 | 1,77 | 1,83 | 1,70 | 1,70 | -3,69% | - |
| 20.07.2026 | 1,80 | 1,80 | 1,75 | 1,76 | -0,85% | - |
| 17.07.2026 | 1,80 | 1,81 | 1,77 | 1,78 | -3,53% | - |
| 16.07.2026 | 1,81 | 1,98 | 1,80 | 1,84 | 4,55% | - |
| 15.07.2026 | 1,81 | 1,81 | 1,76 | 1,76 | -4,61% | - |
| 14.07.2026 | 1,82 | 1,85 | 1,78 | 1,85 | 0,27% | - |
| 13.07.2026 | 1,82 | 1,85 | 1,82 | 1,84 | 1,10% | - |
| 10.07.2026 | 1,82 | 1,82 | 1,80 | 1,82 | -1,09% | - |
| 09.07.2026 | 1,83 | 1,85 | 1,81 | 1,84 | 1,66% | - |
| 08.07.2026 | 1,77 | 1,84 | 1,77 | 1,81 | 0,56% | - |
| 07.07.2026 | 1,77 | 1,81 | 1,76 | 1,80 | 0,28% | - |
| 06.07.2026 | 1,76 | 1,80 | 1,76 | 1,80 | 2,87% | - |
| 03.07.2026 | 1,78 | 1,79 | 1,75 | 1,75 | -0,29% | - |
| 02.07.2026 | 1,77 | 1,85 | 1,75 | 1,75 | 0,57% | - |
| 01.07.2026 | 1,80 | 1,80 | 1,72 | 1,74 | -3,60% | - |
| 30.06.2026 | 1,80 | 1,81 | 1,70 | 1,81 | 2,56% | - |
| 29.06.2026 | 1,76 | 1,84 | 1,75 | 1,76 | 0,86% | - |
| 26.06.2026 | 1,79 | 1,79 | 1,72 | 1,75 | -0,85% | - |