48,010€
-1,34%
Echtzeit-Aktienkurs Bank OZK
Bid:
Ask:
Aktienkurse zur Bank OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 48,75 | 49,46 | 47,82 | 48,53 | -0,54% | - |
| 28.01.2025 | 48,85 | 49,16 | 48,05 | 48,79 | 0,02% | - |
| 27.01.2025 | 48,32 | 49,03 | 47,97 | 48,78 | 0,48% | - |
| 24.01.2025 | 48,63 | 48,78 | 47,91 | 48,55 | -0,57% | 164,00 |
| 23.01.2025 | 48,94 | 49,32 | 48,59 | 48,83 | -0,21% | - |
| 22.01.2025 | 48,57 | 48,93 | 48,12 | 48,93 | 0,88% | - |
| 21.01.2025 | 48,13 | 49,51 | 48,08 | 48,51 | 1,06% | - |
| 20.01.2025 | 48,34 | 48,38 | 47,93 | 48,00 | -0,91% | - |
| 17.01.2025 | 44,81 | 48,48 | 44,49 | 48,44 | 10,03% | - |
| 16.01.2025 | 44,00 | 44,22 | 43,48 | 44,02 | 0,26% | - |
| 15.01.2025 | 42,77 | 44,78 | 42,70 | 43,91 | 2,88% | - |
| 14.01.2025 | 40,95 | 43,08 | 40,91 | 42,68 | 3,01% | - |
| 13.01.2025 | 40,75 | 41,50 | 40,54 | 41,43 | 1,77% | - |
| 10.01.2025 | 42,18 | 42,90 | 40,45 | 40,71 | -3,35% | - |
| 09.01.2025 | 41,92 | 42,20 | 41,88 | 42,12 | 0,49% | - |
| 08.01.2025 | 41,99 | 42,51 | 41,47 | 41,92 | -0,07% | - |
| 07.01.2025 | 42,77 | 42,98 | 41,54 | 41,95 | -0,96% | - |
| 06.01.2025 | 42,64 | 43,39 | 42,30 | 42,35 | -0,76% | - |
| 03.01.2025 | 42,73 | 42,97 | 41,85 | 42,68 | -0,11% | - |
| 02.01.2025 | 43,05 | 44,54 | 42,53 | 42,72 | 0,99% | - |
| 30.12.2024 | 42,61 | 42,73 | 42,11 | 42,30 | -1,02% | - |
| 27.12.2024 | 43,18 | 43,92 | 42,14 | 42,74 | 0,19% | - |
| 23.12.2024 | 42,13 | 42,72 | 41,94 | 42,66 | 1,44% | - |
| 20.12.2024 | 41,86 | 42,82 | 41,10 | 42,05 | 0,35% | 250,00 |
| 19.12.2024 | 42,31 | 43,34 | 41,69 | 41,91 | -0,93% | 21,00 |
| 18.12.2024 | 44,25 | 44,66 | 42,17 | 42,30 | -4,42% | - |
| 17.12.2024 | 45,32 | 45,61 | 43,85 | 44,26 | -2,54% | - |
| 16.12.2024 | 44,54 | 45,41 | 44,22 | 45,41 | 1,83% | - |
| 13.12.2024 | 45,14 | 45,43 | 44,20 | 44,60 | -1,22% | - |
| 12.12.2024 | 45,15 | 45,66 | 44,88 | 45,15 | -0,43% | - |
| 11.12.2024 | 44,87 | 46,21 | 44,86 | 45,34 | 0,96% | - |
| 10.12.2024 | 44,78 | 45,68 | 44,41 | 44,91 | 0,28% | - |
| 09.12.2024 | 44,99 | 45,30 | 44,64 | 44,79 | -0,47% | - |
| 06.12.2024 | 44,75 | 45,18 | 44,16 | 45,00 | 0,60% | - |
| 05.12.2024 | 45,64 | 46,04 | 44,68 | 44,73 | -1,93% | 218,00 |
| 04.12.2024 | 46,08 | 46,55 | 45,09 | 45,61 | -0,76% | - |
| 03.12.2024 | 46,55 | 46,57 | 45,64 | 45,96 | -1,19% | - |
| 02.12.2024 | 47,42 | 47,84 | 46,51 | 46,51 | 0,92% | - |
| 29.11.2024 | 47,33 | 48,00 | 44,26 | 46,09 | -2,86% | - |
| 28.11.2024 | 47,39 | 47,47 | 47,35 | 47,44 | 0,38% | - |
| 27.11.2024 | 47,33 | 48,11 | 47,00 | 47,26 | -0,68% | - |
| 26.11.2024 | 48,25 | 48,30 | 47,47 | 47,59 | -1,27% | - |
| 25.11.2024 | 47,33 | 49,03 | 47,22 | 48,20 | 1,76% | - |
| 22.11.2024 | 46,20 | 47,47 | 45,32 | 47,36 | 2,63% | - |
| 21.11.2024 | 45,22 | 46,66 | 45,15 | 46,15 | 1,99% | - |
| 20.11.2024 | 45,39 | 45,75 | 44,74 | 45,25 | -0,06% | - |
| 19.11.2024 | 45,55 | 45,67 | 44,64 | 45,27 | -0,61% | - |
| 18.11.2024 | 46,01 | 46,37 | 45,51 | 45,55 | -1,23% | - |
| 15.11.2024 | 45,08 | 46,12 | 44,95 | 46,12 | 1,55% | - |
| 14.11.2024 | 45,31 | 45,89 | 45,08 | 45,41 | 0,20% | - |
| 13.11.2024 | 45,27 | 46,74 | 45,16 | 45,32 | -0,02% | - |
| 12.11.2024 | 45,63 | 46,09 | 44,83 | 45,33 | -0,49% | - |
| 11.11.2024 | 43,41 | 45,74 | 43,40 | 45,56 | 5,10% | - |
| 08.11.2024 | 43,98 | 44,31 | 42,32 | 43,35 | -1,17% | - |
| 07.11.2024 | 45,99 | 45,99 | 43,77 | 43,86 | -4,55% | - |
| 06.11.2024 | 42,07 | 46,03 | 42,07 | 45,95 | 13,04% | - |
| 05.11.2024 | 40,14 | 40,65 | 39,85 | 40,65 | 1,37% | - |
| 04.11.2024 | 40,25 | 40,29 | 39,33 | 40,10 | -0,88% | - |
| 01.11.2024 | 40,25 | 40,74 | 39,58 | 40,46 | -0,27% | - |
| 31.10.2024 | 40,94 | 41,83 | 40,17 | 40,57 | -1,40% | - |
| 30.10.2024 | 40,77 | 41,88 | 40,60 | 41,14 | 1,59% | 108,00 |
| 29.10.2024 | 41,08 | 41,40 | 40,34 | 40,50 | -1,64% | 1.420,00 |
| 28.10.2024 | 40,51 | 41,81 | 40,33 | 41,17 | 2,08% | - |
| 25.10.2024 | 41,01 | 41,34 | 40,31 | 40,33 | -1,53% | - |
| 24.10.2024 | 40,48 | 40,99 | 40,15 | 40,96 | 1,00% | - |
| 23.10.2024 | 40,45 | 40,83 | 40,03 | 40,55 | -0,12% | - |
| 22.10.2024 | 39,64 | 40,60 | 39,47 | 40,60 | 2,18% | - |
| 21.10.2024 | 41,12 | 41,31 | 39,70 | 39,74 | -3,39% | - |
| 18.10.2024 | 42,74 | 43,36 | 41,02 | 41,13 | -4,67% | - |
| 17.10.2024 | 42,02 | 43,27 | 41,99 | 43,15 | 2,62% | - |
| 16.10.2024 | 41,04 | 42,56 | 40,52 | 42,05 | 2,44% | - |
| 15.10.2024 | 40,45 | 42,06 | 40,18 | 41,05 | 1,71% | - |
| 14.10.2024 | 39,93 | 40,63 | 39,63 | 40,36 | 1,06% | - |
| 11.10.2024 | 38,36 | 40,00 | 38,27 | 39,93 | 3,05% | - |
| 10.10.2024 | 38,40 | 38,83 | 37,92 | 38,75 | 0,91% | - |
| 09.10.2024 | 37,69 | 38,45 | 37,51 | 38,40 | 1,84% | - |
| 08.10.2024 | 38,35 | 38,52 | 37,71 | 37,71 | -1,69% | - |
| 07.10.2024 | 38,50 | 38,76 | 37,98 | 38,36 | -0,38% | - |
| 04.10.2024 | 38,08 | 39,27 | 38,04 | 38,50 | 2,48% | - |
| 03.10.2024 | 37,56 | 38,06 | 37,10 | 37,57 | 0,03% | - |
| 02.10.2024 | 37,55 | 38,34 | 37,38 | 37,56 | -0,28% | - |
| 01.10.2024 | 38,56 | 38,73 | 37,05 | 37,67 | -2,47% | - |
| 30.09.2024 | 37,62 | 38,78 | 37,43 | 38,62 | 2,55% | - |
| 27.09.2024 | 37,42 | 37,85 | 37,23 | 37,66 | 0,87% | - |
| 26.09.2024 | 36,60 | 37,49 | 36,47 | 37,34 | 2,08% | - |
| 25.09.2024 | 37,02 | 37,52 | 36,52 | 36,58 | -2,10% | - |
| 24.09.2024 | 38,03 | 38,29 | 37,24 | 37,36 | -1,80% | - |
| 23.09.2024 | 38,36 | 38,74 | 37,83 | 38,05 | -0,70% | - |
| 20.09.2024 | 39,37 | 39,44 | 38,30 | 38,32 | -2,68% | - |
| 19.09.2024 | 38,51 | 39,63 | 37,91 | 39,37 | 2,62% | - |
| 18.09.2024 | 37,92 | 39,14 | 37,47 | 38,37 | 1,23% | - |
| 17.09.2024 | 37,77 | 38,40 | 37,40 | 37,90 | 0,40% | - |
| 16.09.2024 | 37,46 | 37,98 | 37,11 | 37,75 | 0,61% | - |
| 13.09.2024 | 36,04 | 37,52 | 36,02 | 37,52 | 4,01% | - |
| 12.09.2024 | 36,08 | 36,29 | 35,64 | 36,08 | 0,15% | - |
| 11.09.2024 | 36,21 | 36,50 | 35,09 | 36,02 | -1,13% | - |
| 10.09.2024 | 36,21 | 36,92 | 35,20 | 36,43 | 0,39% | - |
| 09.09.2024 | 36,14 | 36,52 | 35,88 | 36,29 | 0,79% | - |
| 06.09.2024 | 36,90 | 37,58 | 35,97 | 36,01 | -2,44% | - |
| 05.09.2024 | 37,68 | 38,03 | 36,87 | 36,91 | -2,11% | - |