43,155€
0,57%
Echtzeit-Aktienkurs BANK OZK
Bid:
Ask:
Aktienkurse zur BANK OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 42,87 | 42,87 | 42,87 | 42,87 | -0,09% | - |
| 03.07.2025 | 42,91 | 42,91 | 42,91 | 42,91 | 3,77% | - |
| 02.07.2025 | 41,35 | 41,35 | 41,35 | 41,35 | 4,34% | - |
| 01.07.2025 | 39,63 | 39,63 | 39,63 | 39,63 | -1,15% | - |
| 30.06.2025 | 40,09 | 40,09 | 40,09 | 40,09 | -0,42% | - |
| 27.06.2025 | 40,26 | 40,26 | 40,26 | 40,26 | 1,59% | - |
| 26.06.2025 | 39,63 | 39,63 | 39,63 | 39,63 | -0,23% | - |
| 25.06.2025 | 39,72 | 39,72 | 39,72 | 39,72 | -0,48% | - |
| 24.06.2025 | 39,91 | 39,91 | 39,91 | 39,91 | 2,20% | - |
| 23.06.2025 | 39,05 | 39,05 | 39,05 | 39,05 | 0,88% | - |
| 20.06.2025 | 38,71 | 38,71 | 38,71 | 38,71 | -0,41% | - |
| 19.06.2025 | 38,87 | 38,87 | 38,87 | 38,87 | 1,20% | - |
| 18.06.2025 | 38,41 | 38,41 | 38,41 | 38,41 | -0,41% | - |
| 17.06.2025 | 38,46 | 38,57 | 38,46 | 38,57 | 0,18% | 250,00 |
| 16.06.2025 | 38,50 | 38,50 | 38,50 | 38,50 | -0,88% | - |
| 13.06.2025 | 38,84 | 38,84 | 38,84 | 38,84 | -1,22% | - |
| 12.06.2025 | 39,32 | 39,32 | 39,32 | 39,32 | -2,31% | - |
| 11.06.2025 | 40,25 | 40,25 | 40,25 | 40,25 | 0,45% | - |
| 10.06.2025 | 40,07 | 40,07 | 40,07 | 40,07 | 0,55% | - |
| 09.06.2025 | 39,85 | 39,85 | 39,85 | 39,85 | 2,81% | - |
| 06.06.2025 | 38,76 | 38,76 | 38,76 | 38,76 | -1,20% | - |
| 05.06.2025 | 38,79 | 39,23 | 38,79 | 39,23 | -0,41% | 30,00 |
| 04.06.2025 | 39,39 | 39,39 | 39,39 | 39,39 | 2,85% | - |
| 03.06.2025 | 38,30 | 38,30 | 38,30 | 38,30 | -0,57% | - |
| 02.06.2025 | 38,52 | 38,52 | 38,52 | 38,52 | -1,48% | - |
| 30.05.2025 | 39,10 | 39,10 | 39,10 | 39,10 | -1,68% | - |
| 29.05.2025 | 39,77 | 39,77 | 39,77 | 39,77 | -0,40% | - |
| 28.05.2025 | 39,93 | 39,93 | 39,93 | 39,93 | 2,20% | - |
| 27.05.2025 | 39,07 | 39,07 | 39,07 | 39,07 | 0,36% | - |
| 26.05.2025 | 38,93 | 38,93 | 38,93 | 38,93 | -0,66% | - |
| 23.05.2025 | 39,19 | 39,19 | 39,19 | 39,19 | -0,43% | - |
| 22.05.2025 | 39,36 | 39,36 | 39,36 | 39,36 | -2,98% | - |
| 21.05.2025 | 40,57 | 40,57 | 40,57 | 40,57 | -1,02% | - |
| 20.05.2025 | 40,99 | 40,99 | 40,99 | 40,99 | -2,29% | - |
| 19.05.2025 | 41,95 | 41,95 | 41,95 | 41,95 | 1,99% | - |
| 16.05.2025 | 41,13 | 41,13 | 41,13 | 41,13 | -0,12% | - |
| 15.05.2025 | 41,18 | 41,18 | 41,18 | 41,18 | -1,20% | - |
| 14.05.2025 | 41,68 | 41,68 | 41,68 | 41,68 | 0,90% | - |
| 13.05.2025 | 41,31 | 41,31 | 41,31 | 41,31 | 3,85% | - |
| 12.05.2025 | 39,78 | 39,78 | 39,78 | 39,78 | 0,23% | - |
| 09.05.2025 | 39,69 | 39,69 | 39,69 | 39,69 | 2,56% | - |
| 08.05.2025 | 38,70 | 38,70 | 38,70 | 38,70 | 0,08% | - |
| 07.05.2025 | 38,28 | 38,67 | 38,28 | 38,67 | 0,42% | 15,00 |
| 06.05.2025 | 38,51 | 38,51 | 38,51 | 38,51 | -1,00% | - |
| 05.05.2025 | 38,59 | 38,90 | 38,59 | 38,90 | 2,31% | 27,00 |
| 02.05.2025 | 38,02 | 38,02 | 38,02 | 38,02 | 1,71% | - |
| 30.04.2025 | 37,38 | 37,38 | 37,38 | 37,38 | -0,51% | - |
| 29.04.2025 | 37,57 | 37,57 | 37,57 | 37,57 | 0,99% | - |
| 28.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,72% | - |
| 25.04.2025 | 37,47 | 37,47 | 37,47 | 37,47 | 2,21% | - |
| 24.04.2025 | 36,66 | 36,66 | 36,66 | 36,66 | 0,22% | - |
| 23.04.2025 | 36,58 | 36,58 | 36,58 | 36,58 | 5,21% | - |
| 22.04.2025 | 34,77 | 34,77 | 34,77 | 34,77 | -0,06% | - |
| 17.04.2025 | 34,79 | 34,79 | 34,79 | 34,79 | 2,81% | - |
| 16.04.2025 | 33,84 | 33,84 | 33,84 | 33,84 | 0,89% | - |
| 15.04.2025 | 33,54 | 33,54 | 33,54 | 33,54 | 1,61% | - |
| 14.04.2025 | 33,01 | 33,01 | 33,01 | 33,01 | -1,26% | - |
| 11.04.2025 | 33,43 | 33,43 | 33,43 | 33,43 | 1,00% | - |
| 10.04.2025 | 36,44 | 36,44 | 33,10 | 33,10 | 0,98% | 34,00 |
| 09.04.2025 | 33,28 | 33,28 | 32,78 | 32,78 | -6,16% | 38,00 |
| 08.04.2025 | 34,93 | 34,93 | 34,93 | 34,93 | 7,61% | - |
| 07.04.2025 | 32,46 | 32,46 | 32,46 | 32,46 | -6,86% | - |
| 04.04.2025 | 34,85 | 34,85 | 34,85 | 34,85 | -10,30% | - |
| 03.04.2025 | 38,85 | 38,85 | 38,85 | 38,85 | -2,56% | - |
| 02.04.2025 | 39,87 | 39,87 | 39,87 | 39,87 | 0,08% | - |
| 01.04.2025 | 39,84 | 39,84 | 39,84 | 39,84 | 0,03% | - |
| 31.03.2025 | 39,83 | 39,83 | 39,83 | 39,83 | -2,16% | - |
| 28.03.2025 | 41,24 | 41,24 | 40,71 | 40,71 | -2,63% | 25,00 |
| 27.03.2025 | 41,81 | 41,81 | 41,81 | 41,81 | 0,50% | - |
| 26.03.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 25.03.2025 | 41,57 | 42,20 | 41,57 | 42,20 | 1,10% | 368,00 |
| 24.03.2025 | 41,21 | 41,74 | 41,21 | 41,74 | 3,19% | 10,00 |
| 21.03.2025 | 40,45 | 40,45 | 40,45 | 40,45 | -0,66% | - |
| 20.03.2025 | 40,72 | 40,72 | 40,72 | 40,72 | 1,32% | - |
| 19.03.2025 | 40,19 | 40,19 | 40,19 | 40,19 | 0,22% | - |
| 18.03.2025 | 40,10 | 40,10 | 40,10 | 40,10 | -0,69% | - |
| 17.03.2025 | 40,38 | 40,38 | 40,38 | 40,38 | 1,46% | - |
| 14.03.2025 | 39,53 | 39,80 | 39,53 | 39,80 | -0,23% | 747,00 |
| 13.03.2025 | 39,89 | 39,89 | 39,89 | 39,89 | 0,58% | - |
| 12.03.2025 | 39,66 | 39,66 | 39,66 | 39,66 | -2,24% | - |
| 11.03.2025 | 40,57 | 40,57 | 40,57 | 40,57 | -2,57% | - |
| 10.03.2025 | 41,64 | 41,64 | 41,64 | 41,64 | 0,92% | - |
| 07.03.2025 | 41,26 | 41,26 | 41,26 | 41,26 | -1,08% | - |
| 06.03.2025 | 41,71 | 41,71 | 41,71 | 41,71 | -2,86% | - |
| 05.03.2025 | 42,94 | 42,94 | 42,94 | 42,94 | -3,98% | - |
| 04.03.2025 | 44,72 | 44,72 | 44,72 | 44,72 | -2,70% | - |
| 03.03.2025 | 45,96 | 45,96 | 45,96 | 45,96 | 1,01% | - |
| 28.02.2025 | 45,50 | 45,50 | 45,50 | 45,50 | -0,55% | - |
| 27.02.2025 | 45,75 | 45,75 | 45,75 | 45,75 | 0,24% | - |
| 26.02.2025 | 45,64 | 45,64 | 45,64 | 45,64 | 1,92% | - |
| 25.02.2025 | 44,78 | 44,78 | 44,78 | 44,78 | -0,42% | - |
| 24.02.2025 | 44,97 | 44,97 | 44,97 | 44,97 | -3,89% | - |
| 21.02.2025 | 46,79 | 46,79 | 46,79 | 46,79 | -2,50% | - |
| 20.02.2025 | 47,99 | 47,99 | 47,99 | 47,99 | -1,86% | - |
| 19.02.2025 | 48,90 | 48,90 | 48,90 | 48,90 | -1,09% | - |
| 18.02.2025 | 49,44 | 49,44 | 49,44 | 49,44 | 0,43% | - |
| 17.02.2025 | 49,23 | 49,23 | 49,23 | 49,23 | -2,24% | - |
| 14.02.2025 | 50,02 | 50,36 | 50,02 | 50,36 | 0,48% | 42,00 |
| 13.02.2025 | 50,12 | 50,12 | 50,12 | 50,12 | -1,57% | - |
| 12.02.2025 | 50,92 | 50,92 | 50,92 | 50,92 | 3,29% | - |