34,780€
-1,43%
Echtzeit-Aktienkurs Bank OZK
Bid:
Ask:
Aktienkurse zur Bank OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 34,79 | 35,40 | 32,66 | 34,80 | -1,37% | 149,00 |
| 03.04.2025 | 39,65 | 39,65 | 35,29 | 35,29 | -12,47% | - |
| 02.04.2025 | 40,14 | 40,32 | 39,54 | 40,31 | 0,22% | 24,00 |
| 01.04.2025 | 40,03 | 40,29 | 39,26 | 40,22 | 0,15% | - |
| 31.03.2025 | 40,50 | 40,52 | 39,61 | 40,16 | -0,67% | - |
| 28.03.2025 | 41,69 | 42,25 | 40,23 | 40,43 | -2,93% | - |
| 27.03.2025 | 42,23 | 42,34 | 41,52 | 41,65 | -1,35% | - |
| 26.03.2025 | 42,10 | 42,90 | 41,80 | 42,22 | 0,33% | 128,00 |
| 25.03.2025 | 41,86 | 42,17 | 41,60 | 42,08 | 0,43% | - |
| 24.03.2025 | 40,47 | 42,08 | 40,47 | 41,90 | 2,32% | - |
| 21.03.2025 | 40,67 | 41,11 | 40,07 | 40,95 | 0,64% | - |
| 20.03.2025 | 40,91 | 41,64 | 40,66 | 40,69 | -0,68% | 140,00 |
| 19.03.2025 | 40,39 | 41,50 | 39,96 | 40,97 | 1,40% | 100,00 |
| 18.03.2025 | 40,54 | 40,80 | 40,12 | 40,41 | -0,21% | 49,00 |
| 17.03.2025 | 40,47 | 40,72 | 39,82 | 40,49 | -0,32% | - |
| 14.03.2025 | 39,58 | 40,72 | 39,58 | 40,62 | 2,65% | 50,00 |
| 13.03.2025 | 40,22 | 40,81 | 39,55 | 39,57 | -1,79% | - |
| 12.03.2025 | 39,98 | 40,85 | 39,86 | 40,29 | 0,85% | - |
| 11.03.2025 | 41,06 | 41,09 | 39,81 | 39,95 | -2,54% | 490,00 |
| 10.03.2025 | 42,06 | 42,44 | 40,89 | 40,99 | -2,28% | - |
| 07.03.2025 | 41,57 | 42,06 | 40,41 | 41,95 | 1,04% | - |
| 06.03.2025 | 42,07 | 42,07 | 40,99 | 41,52 | -1,20% | - |
| 05.03.2025 | 42,97 | 43,23 | 41,29 | 42,02 | -2,44% | - |
| 04.03.2025 | 45,11 | 45,11 | 42,68 | 43,07 | -4,11% | - |
| 03.03.2025 | 46,28 | 46,30 | 44,52 | 44,92 | -2,85% | - |
| 28.02.2025 | 45,78 | 46,44 | 45,59 | 46,24 | 0,95% | 22,00 |
| 27.02.2025 | 45,80 | 46,70 | 45,49 | 45,80 | 0,04% | - |
| 26.02.2025 | 45,67 | 46,44 | 45,40 | 45,78 | 0,26% | - |
| 25.02.2025 | 45,09 | 45,82 | 44,75 | 45,66 | 1,08% | - |
| 24.02.2025 | 45,35 | 45,81 | 44,77 | 45,17 | -0,42% | - |
| 21.02.2025 | 47,01 | 47,62 | 45,06 | 45,36 | -3,57% | - |
| 20.02.2025 | 48,47 | 48,47 | 46,70 | 47,04 | -2,86% | - |
| 19.02.2025 | 48,84 | 49,38 | 48,38 | 48,43 | -1,57% | - |
| 18.02.2025 | 49,44 | 49,93 | 48,92 | 49,20 | -0,50% | - |
| 17.02.2025 | 49,39 | 49,65 | 49,38 | 49,44 | 0,01% | - |
| 14.02.2025 | 50,28 | 50,43 | 49,22 | 49,44 | -1,70% | - |
| 13.02.2025 | 51,25 | 51,25 | 49,82 | 50,29 | -0,51% | - |
| 12.02.2025 | 50,48 | 51,48 | 50,13 | 50,55 | -1,35% | - |
| 11.02.2025 | 49,78 | 51,34 | 49,20 | 51,24 | 2,95% | - |
| 10.02.2025 | 50,32 | 50,78 | 49,70 | 49,77 | -1,13% | - |
| 07.02.2025 | 51,07 | 51,54 | 50,01 | 50,34 | -1,33% | - |
| 06.02.2025 | 49,96 | 51,72 | 49,96 | 51,02 | 2,34% | - |
| 05.02.2025 | 48,66 | 49,97 | 48,66 | 49,86 | 1,83% | - |
| 04.02.2025 | 48,12 | 49,09 | 47,63 | 48,96 | 1,39% | - |
| 03.02.2025 | 48,27 | 49,12 | 47,84 | 48,29 | -1,38% | - |
| 31.01.2025 | 49,27 | 49,41 | 48,65 | 48,97 | 0,13% | - |
| 30.01.2025 | 48,82 | 49,52 | 48,24 | 48,90 | 0,77% | - |
| 29.01.2025 | 48,80 | 49,47 | 47,79 | 48,53 | -0,62% | - |
| 28.01.2025 | 48,77 | 49,19 | 48,05 | 48,83 | 0,17% | - |
| 27.01.2025 | 48,34 | 49,03 | 47,96 | 48,75 | 0,41% | - |
| 24.01.2025 | 48,84 | 48,84 | 47,60 | 48,55 | -0,41% | - |
| 23.01.2025 | 48,96 | 49,33 | 48,58 | 48,75 | -0,39% | - |
| 22.01.2025 | 48,46 | 48,95 | 48,12 | 48,94 | 0,89% | - |
| 21.01.2025 | 48,00 | 49,53 | 48,00 | 48,51 | 1,06% | - |
| 20.01.2025 | 48,44 | 48,44 | 47,93 | 48,00 | -0,82% | - |
| 17.01.2025 | 43,97 | 48,39 | 43,97 | 48,39 | 10,03% | 384,00 |
| 16.01.2025 | 43,94 | 44,26 | 43,47 | 43,98 | 0,14% | - |
| 15.01.2025 | 42,77 | 44,54 | 42,69 | 43,92 | 2,87% | - |
| 14.01.2025 | 41,00 | 43,08 | 40,91 | 42,70 | 2,93% | - |
| 13.01.2025 | 40,31 | 41,52 | 40,31 | 41,48 | 1,90% | 106,00 |
| 10.01.2025 | 42,12 | 43,00 | 40,46 | 40,71 | -3,36% | - |
| 09.01.2025 | 41,60 | 42,20 | 41,60 | 42,12 | 0,53% | - |
| 08.01.2025 | 41,96 | 42,51 | 41,45 | 41,90 | 0,07% | - |
| 07.01.2025 | 42,43 | 43,02 | 41,53 | 41,87 | -1,20% | - |
| 06.01.2025 | 42,65 | 43,39 | 42,30 | 42,38 | -0,68% | - |
| 03.01.2025 | 42,69 | 43,04 | 41,84 | 42,67 | -0,09% | - |
| 02.01.2025 | 42,63 | 43,82 | 42,52 | 42,71 | 0,97% | - |
| 30.12.2024 | 42,76 | 42,76 | 42,26 | 42,30 | 0,19% | - |
| 27.12.2024 | 42,90 | 43,92 | 42,13 | 42,22 | -1,71% | - |
| 23.12.2024 | 42,13 | 42,97 | 41,87 | 42,96 | 2,23% | - |
| 20.12.2024 | 41,91 | 42,83 | 41,44 | 42,02 | 0,38% | - |
| 19.12.2024 | 42,65 | 43,35 | 41,71 | 41,86 | -1,85% | - |
| 18.12.2024 | 44,25 | 44,67 | 42,16 | 42,65 | -3,64% | - |
| 17.12.2024 | 44,54 | 45,45 | 43,83 | 44,26 | -0,63% | - |
| 16.12.2024 | 44,54 | 45,37 | 44,33 | 44,54 | -0,09% | 10,00 |
| 13.12.2024 | 45,14 | 45,26 | 44,20 | 44,58 | -0,98% | 100,00 |
| 12.12.2024 | 45,33 | 45,65 | 44,90 | 45,02 | 0,36% | - |
| 11.12.2024 | 44,90 | 45,82 | 44,86 | 44,86 | -0,09% | - |
| 10.12.2024 | 44,78 | 45,65 | 44,41 | 44,90 | 0,38% | - |
| 09.12.2024 | 44,76 | 45,33 | 44,68 | 44,73 | -0,43% | - |
| 06.12.2024 | 44,73 | 45,20 | 44,47 | 44,93 | 0,50% | - |
| 05.12.2024 | 45,68 | 45,96 | 44,67 | 44,70 | -2,13% | - |
| 04.12.2024 | 46,27 | 46,45 | 45,08 | 45,68 | -1,29% | - |
| 03.12.2024 | 46,55 | 46,59 | 45,63 | 46,27 | -0,61% | - |
| 02.12.2024 | 47,24 | 47,73 | 46,52 | 46,56 | -1,37% | - |
| 29.11.2024 | 47,34 | 48,06 | 47,09 | 47,20 | -0,40% | 160,00 |
| 28.11.2024 | 47,22 | 47,48 | 47,22 | 47,39 | 0,33% | - |
| 27.11.2024 | 47,52 | 48,12 | 47,00 | 47,24 | -0,81% | - |
| 26.11.2024 | 48,17 | 48,30 | 47,45 | 47,62 | -1,16% | - |
| 25.11.2024 | 47,63 | 49,06 | 47,00 | 48,18 | 1,15% | - |
| 22.11.2024 | 46,16 | 47,67 | 46,12 | 47,63 | 3,25% | - |
| 21.11.2024 | 45,30 | 46,66 | 45,14 | 46,13 | 1,96% | - |
| 20.11.2024 | 45,49 | 45,76 | 44,70 | 45,25 | -0,55% | - |
| 19.11.2024 | 45,54 | 45,72 | 44,56 | 45,50 | -0,10% | - |
| 18.11.2024 | 46,03 | 46,40 | 45,49 | 45,54 | -0,96% | - |
| 15.11.2024 | 45,02 | 46,11 | 44,93 | 45,98 | 2,14% | - |
| 14.11.2024 | 46,01 | 46,01 | 45,02 | 45,02 | -0,74% | - |
| 13.11.2024 | 45,37 | 46,76 | 45,19 | 45,35 | -0,02% | - |
| 12.11.2024 | 45,21 | 46,10 | 44,96 | 45,36 | 0,33% | - |
| 11.11.2024 | 43,35 | 45,92 | 43,35 | 45,21 | 4,39% | 70,00 |