19,450€
-1,52%
Echtzeit-Aktienkurs OVB Holding AG
Bid:
Ask:
Aktienkurse zur OVB Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 19,35 | 19,80 | 19,05 | 19,75 | 0,00% | 5.200,00 |
| 20.01.2025 | 19,10 | 19,75 | 19,10 | 19,75 | 1,02% | - |
| 17.01.2025 | 19,55 | 19,80 | 19,55 | 19,55 | -2,01% | - |
| 16.01.2025 | 19,55 | 19,95 | 19,55 | 19,95 | 0,00% | - |
| 15.01.2025 | 19,55 | 19,95 | 19,55 | 19,95 | 0,00% | - |
| 14.01.2025 | 19,75 | 19,95 | 19,65 | 19,95 | -0,99% | - |
| 13.01.2025 | 19,75 | 20,15 | 19,75 | 20,15 | 0,00% | - |
| 10.01.2025 | 19,75 | 20,15 | 19,75 | 20,15 | 0,00% | - |
| 09.01.2025 | 19,75 | 20,15 | 19,75 | 20,15 | 0,00% | - |
| 08.01.2025 | 19,75 | 20,15 | 19,75 | 20,15 | 0,00% | - |
| 07.01.2025 | 19,75 | 20,15 | 19,75 | 20,15 | 0,00% | - |
| 06.01.2025 | 19,75 | 20,15 | 19,75 | 20,15 | 0,00% | - |
| 03.01.2025 | 19,75 | 20,15 | 19,70 | 20,15 | 0,00% | - |
| 02.01.2025 | 19,95 | 20,15 | 19,95 | 20,15 | 1,00% | - |
| 30.12.2024 | 19,45 | 20,30 | 19,45 | 19,95 | 0,76% | - |
| 27.12.2024 | 19,45 | 20,40 | 19,45 | 19,80 | 1,80% | - |
| 23.12.2024 | 19,45 | 19,60 | 19,45 | 19,45 | -1,52% | - |
| 20.12.2024 | 19,55 | 19,80 | 19,50 | 19,75 | -1,00% | - |
| 19.12.2024 | 19,55 | 19,95 | 19,55 | 19,95 | 0,00% | - |
| 18.12.2024 | 19,55 | 19,95 | 19,55 | 19,95 | 0,00% | - |
| 17.12.2024 | 19,55 | 20,00 | 19,50 | 19,95 | -0,25% | - |
| 16.12.2024 | 19,55 | 20,00 | 19,55 | 20,00 | 0,25% | - |
| 13.12.2024 | 19,75 | 19,95 | 19,70 | 19,95 | -0,99% | - |
| 12.12.2024 | 19,25 | 20,15 | 19,25 | 20,15 | 2,81% | - |
| 11.12.2024 | 18,95 | 19,70 | 18,95 | 19,60 | 1,29% | - |
| 10.12.2024 | 19,05 | 19,35 | 19,00 | 19,35 | -0,51% | - |
| 09.12.2024 | 19,95 | 19,95 | 19,05 | 19,45 | -4,42% | - |
| 06.12.2024 | 19,75 | 20,35 | 19,75 | 20,35 | 0,99% | - |
| 05.12.2024 | 19,75 | 20,15 | 19,75 | 20,15 | 0,00% | - |
| 04.12.2024 | 19,95 | 20,15 | 19,70 | 20,15 | -0,98% | - |
| 03.12.2024 | 19,75 | 20,35 | 19,75 | 20,35 | 0,99% | - |
| 02.12.2024 | 19,55 | 20,15 | 19,55 | 20,15 | 0,75% | - |
| 29.11.2024 | 19,55 | 20,00 | 19,55 | 20,00 | 0,00% | - |
| 28.11.2024 | 19,75 | 20,00 | 19,70 | 20,00 | -0,74% | - |
| 27.11.2024 | 19,10 | 20,15 | 19,10 | 20,15 | 0,75% | - |
| 26.11.2024 | 19,50 | 20,00 | 19,50 | 20,00 | 0,25% | - |
| 25.11.2024 | 19,95 | 19,95 | 19,65 | 19,95 | 0,00% | - |
| 22.11.2024 | 19,55 | 20,05 | 19,55 | 19,95 | 0,00% | - |
| 21.11.2024 | 19,55 | 19,95 | 19,55 | 19,95 | 0,00% | - |
| 20.11.2024 | 19,55 | 19,95 | 19,55 | 19,95 | 0,00% | - |
| 19.11.2024 | 19,35 | 19,95 | 19,35 | 19,95 | 1,01% | - |
| 18.11.2024 | 19,25 | 19,75 | 19,25 | 19,75 | 0,77% | - |
| 15.11.2024 | 19,35 | 19,60 | 19,35 | 19,60 | -0,76% | - |
| 14.11.2024 | 19,45 | 19,75 | 19,45 | 19,75 | -0,25% | - |
| 13.11.2024 | 19,35 | 19,80 | 19,35 | 19,80 | 0,25% | - |
| 12.11.2024 | 19,45 | 19,75 | 19,45 | 19,75 | -0,25% | - |
| 11.11.2024 | 19,45 | 19,80 | 19,45 | 19,80 | 0,00% | - |
| 08.11.2024 | 19,25 | 19,80 | 19,25 | 19,80 | 1,02% | - |
| 07.11.2024 | 19,15 | 19,70 | 19,15 | 19,60 | 0,26% | - |
| 06.11.2024 | 19,15 | 19,55 | 19,15 | 19,55 | 0,00% | - |
| 05.11.2024 | 19,15 | 19,55 | 19,15 | 19,55 | 0,00% | - |
| 04.11.2024 | 19,05 | 19,55 | 19,05 | 19,55 | 0,51% | - |
| 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% | - |