19,000€
Echtzeit-Aktienkurs OVB Holding AG
Bid:
Ask:
Aktienkurse zur OVB Holding AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.11.2024 | 19,05 | 19,45 | 19,05 | 19,45 | 0,00% | - |
31.10.2024 | 19,25 | 19,45 | 19,20 | 19,45 | -0,77% | - |
30.10.2024 | 19,15 | 19,60 | 19,15 | 19,60 | 0,26% | - |
29.10.2024 | 19,05 | 19,55 | 19,05 | 19,55 | 0,51% | - |
28.10.2024 | 19,35 | 19,45 | 19,20 | 19,45 | -0,51% | - |
25.10.2024 | 19,05 | 19,55 | 19,05 | 19,55 | 0,51% | 190,00 |
24.10.2024 | 19,05 | 19,45 | 19,05 | 19,45 | 0,00% | 270,00 |
23.10.2024 | 19,05 | 19,45 | 19,05 | 19,45 | 0,00% | - |
22.10.2024 | 19,25 | 19,45 | 19,15 | 19,45 | -0,77% | - |
21.10.2024 | 19,05 | 19,60 | 19,05 | 19,60 | 0,77% | - |
18.10.2024 | 18,95 | 19,45 | 18,95 | 19,45 | 0,52% | - |
17.10.2024 | 18,95 | 19,35 | 18,95 | 19,35 | 0,00% | - |
16.10.2024 | 18,90 | 19,35 | 18,90 | 19,35 | 0,00% | - |
15.10.2024 | 19,05 | 19,35 | 19,05 | 19,35 | -0,51% | - |
14.10.2024 | 19,05 | 19,45 | 19,05 | 19,45 | 0,00% | - |
11.10.2024 | 19,05 | 19,45 | 19,05 | 19,45 | 0,00% | - |
10.10.2024 | 19,25 | 19,45 | 19,25 | 19,45 | 1,04% | - |
09.10.2024 | 18,85 | 19,25 | 18,85 | 19,25 | 0,00% | - |
08.10.2024 | 18,95 | 19,25 | 18,95 | 19,25 | -0,52% | - |
07.10.2024 | 19,05 | 19,35 | 19,00 | 19,35 | -0,51% | - |
04.10.2024 | 19,05 | 19,45 | 19,00 | 19,45 | 0,00% | - |
03.10.2024 | 18,95 | 19,45 | 18,95 | 19,45 | 0,52% | - |
02.10.2024 | 18,95 | 19,35 | 18,95 | 19,35 | 0,00% | - |
01.10.2024 | 18,95 | 19,35 | 18,95 | 19,35 | 0,00% | - |
30.09.2024 | 18,95 | 19,35 | 18,95 | 19,35 | 0,00% | - |
27.09.2024 | 18,95 | 19,35 | 18,95 | 19,35 | 0,00% | - |
26.09.2024 | 18,95 | 19,35 | 18,95 | 19,35 | 0,00% | - |
25.09.2024 | 18,95 | 19,35 | 18,95 | 19,35 | 0,00% | - |
24.09.2024 | 18,95 | 19,35 | 18,95 | 19,35 | 0,00% | - |
23.09.2024 | 18,95 | 19,35 | 18,95 | 19,35 | 0,00% | - |
20.09.2024 | 18,75 | 19,35 | 18,75 | 19,35 | 1,04% | - |
19.09.2024 | 18,75 | 19,15 | 18,75 | 19,15 | 0,00% | - |
18.09.2024 | 18,75 | 19,15 | 18,75 | 19,15 | 0,00% | - |
17.09.2024 | 18,95 | 19,15 | 18,85 | 19,15 | -1,03% | - |
16.09.2024 | 18,95 | 19,35 | 18,85 | 19,35 | 0,00% | - |
13.09.2024 | 19,05 | 19,35 | 19,05 | 19,35 | 0,52% | - |
12.09.2024 | 18,80 | 19,25 | 18,80 | 19,25 | 0,00% | - |
11.09.2024 | 19,05 | 19,25 | 18,95 | 19,25 | 0,00% | - |
10.09.2024 | 19,05 | 19,25 | 18,95 | 19,25 | -0,52% | - |
09.09.2024 | 18,85 | 19,35 | 18,80 | 19,35 | 0,52% | - |
06.09.2024 | 18,85 | 19,25 | 18,85 | 19,25 | 0,00% | 380,00 |
05.09.2024 | 18,85 | 19,25 | 18,85 | 19,25 | 0,00% | - |
04.09.2024 | 18,95 | 19,25 | 18,95 | 19,25 | -0,52% | - |
03.09.2024 | 18,75 | 19,35 | 18,75 | 19,35 | 1,04% | - |
02.09.2024 | 18,75 | 19,15 | 18,75 | 19,15 | 0,00% | - |
30.08.2024 | 18,65 | 19,25 | 18,65 | 19,15 | 2,96% | - |
29.08.2024 | 18,75 | 19,05 | 18,60 | 18,60 | -2,87% | - |
28.08.2024 | 18,85 | 19,15 | 18,70 | 19,15 | 1,59% | - |
27.08.2024 | 18,85 | 19,25 | 18,85 | 18,85 | -2,08% | 152,00 |
26.08.2024 | 18,75 | 19,25 | 18,75 | 19,25 | 0,52% | - |
23.08.2024 | 18,85 | 19,15 | 18,85 | 19,15 | -0,52% | - |
22.08.2024 | 18,85 | 19,25 | 18,85 | 19,25 | 0,00% | - |
21.08.2024 | 18,85 | 19,25 | 18,85 | 19,25 | 0,00% | - |
20.08.2024 | 18,65 | 19,25 | 18,65 | 19,25 | 1,05% | - |
19.08.2024 | 18,55 | 19,05 | 18,55 | 19,05 | 0,53% | - |
16.08.2024 | 18,55 | 18,95 | 18,55 | 18,95 | 0,00% | - |
15.08.2024 | 18,65 | 18,95 | 18,60 | 18,95 | -0,52% | - |
14.08.2024 | 19,45 | 19,45 | 18,55 | 19,05 | 0,53% | - |
13.08.2024 | 18,55 | 18,95 | 18,55 | 18,95 | 2,43% | - |
12.08.2024 | 18,55 | 18,95 | 18,50 | 18,50 | -2,37% | - |
09.08.2024 | 18,85 | 18,95 | 18,70 | 18,95 | -1,56% | - |
08.08.2024 | 18,75 | 19,25 | 18,75 | 19,25 | 0,52% | - |
07.08.2024 | 18,55 | 19,15 | 18,55 | 19,15 | 1,06% | - |
06.08.2024 | 18,55 | 18,95 | 18,55 | 18,95 | 0,00% | - |
05.08.2024 | 18,65 | 19,40 | 18,60 | 18,95 | -0,52% | - |
02.08.2024 | 18,95 | 19,05 | 18,75 | 19,05 | -1,55% | - |
01.08.2024 | 18,95 | 19,35 | 18,90 | 19,35 | 0,00% | - |
31.07.2024 | 18,75 | 19,35 | 18,75 | 19,35 | 1,04% | - |
30.07.2024 | 18,55 | 19,80 | 18,55 | 19,15 | 1,06% | - |
29.07.2024 | 18,55 | 18,95 | 18,55 | 18,95 | 0,00% | - |
26.07.2024 | 18,55 | 18,95 | 18,55 | 18,95 | 0,00% | - |
25.07.2024 | 18,55 | 18,95 | 18,55 | 18,95 | 0,00% | - |
24.07.2024 | 18,55 | 18,95 | 18,55 | 18,95 | 0,00% | - |
23.07.2024 | 18,85 | 19,05 | 18,75 | 18,95 | -1,56% | - |
22.07.2024 | 18,85 | 19,25 | 18,85 | 19,25 | 0,00% | - |
19.07.2024 | 18,95 | 19,25 | 18,95 | 19,25 | -0,52% | - |
18.07.2024 | 19,05 | 19,35 | 19,05 | 19,35 | -0,51% | - |
17.07.2024 | 18,95 | 19,45 | 18,95 | 19,45 | 0,52% | - |
16.07.2024 | 18,95 | 19,35 | 18,95 | 19,35 | 0,00% | - |
15.07.2024 | 19,15 | 19,35 | 19,15 | 19,35 | -1,02% | - |
12.07.2024 | 19,15 | 19,55 | 19,15 | 19,55 | 0,00% | - |
11.07.2024 | 19,15 | 19,55 | 19,15 | 19,55 | 0,00% | - |
10.07.2024 | 19,15 | 19,55 | 19,15 | 19,55 | 0,00% | - |
09.07.2024 | 18,75 | 19,55 | 18,75 | 19,55 | 2,09% | - |
08.07.2024 | 18,75 | 19,35 | 18,75 | 19,15 | 0,00% | - |
05.07.2024 | 18,75 | 19,15 | 18,75 | 19,15 | 0,00% | - |
04.07.2024 | 18,65 | 19,15 | 18,65 | 19,15 | 0,52% | - |
03.07.2024 | 19,45 | 19,45 | 18,75 | 19,05 | -3,79% | 148,00 |
02.07.2024 | 19,45 | 19,80 | 18,20 | 19,80 | 0,00% | - |
01.07.2024 | 19,35 | 19,80 | 19,35 | 19,80 | 0,25% | - |
28.06.2024 | 19,25 | 19,75 | 19,25 | 19,75 | 0,77% | - |
27.06.2024 | 19,25 | 19,60 | 19,25 | 19,60 | 0,00% | - |
26.06.2024 | 19,40 | 19,60 | 19,35 | 19,60 | -0,51% | - |
25.06.2024 | 19,55 | 19,70 | 19,40 | 19,70 | -1,50% | - |
24.06.2024 | 19,75 | 20,00 | 19,50 | 20,00 | -0,99% | - |
21.06.2024 | 20,15 | 20,20 | 19,65 | 20,20 | 0,25% | - |
20.06.2024 | 19,95 | 20,20 | 19,95 | 20,15 | -1,23% | - |
19.06.2024 | 19,95 | 20,40 | 19,95 | 20,40 | 0,25% | - |
18.06.2024 | 19,75 | 20,35 | 19,75 | 20,35 | 0,74% | - |
17.06.2024 | 19,75 | 20,20 | 19,75 | 20,20 | 0,00% | - |