40,130€
-0,55%
Echtzeit-Aktienkurs BANK OZK
Bid:
Ask:
Aktienkurse zur BANK OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 40,38 | 40,38 | 40,38 | 40,38 | 0,07% | - |
| 22.12.2025 | 40,10 | 40,85 | 40,10 | 40,35 | -0,91% | 1.310,00 |
| 19.12.2025 | 40,72 | 40,72 | 40,72 | 40,72 | -0,44% | - |
| 18.12.2025 | 40,90 | 40,90 | 40,90 | 40,90 | 0,20% | - |
| 17.12.2025 | 40,82 | 40,82 | 40,82 | 40,82 | 0,64% | - |
| 16.12.2025 | 40,56 | 40,56 | 40,56 | 40,56 | -1,74% | - |
| 15.12.2025 | 41,28 | 41,28 | 41,28 | 41,28 | -0,05% | - |
| 12.12.2025 | 41,30 | 41,30 | 41,30 | 41,30 | 0,93% | - |
| 11.12.2025 | 40,92 | 40,92 | 40,92 | 40,92 | 1,66% | - |
| 10.12.2025 | 39,82 | 40,25 | 39,75 | 40,25 | 0,83% | 70,00 |
| 09.12.2025 | 39,90 | 39,92 | 39,90 | 39,92 | -0,97% | 267,00 |
| 08.12.2025 | 40,31 | 40,31 | 40,31 | 40,31 | 0,65% | - |
| 05.12.2025 | 40,05 | 40,05 | 40,05 | 40,05 | 0,75% | - |
| 04.12.2025 | 39,75 | 39,75 | 39,75 | 39,75 | 1,20% | - |
| 03.12.2025 | 39,28 | 39,28 | 39,28 | 39,28 | -1,08% | - |
| 02.12.2025 | 39,71 | 39,71 | 39,71 | 39,71 | -1,00% | - |
| 01.12.2025 | 39,22 | 40,11 | 39,22 | 40,11 | 1,49% | 390,00 |
| 28.11.2025 | 39,52 | 39,52 | 39,52 | 39,52 | 0,20% | - |
| 27.11.2025 | 39,44 | 39,44 | 39,44 | 39,44 | -0,13% | - |
| 26.11.2025 | 39,49 | 39,49 | 39,49 | 39,49 | 2,17% | - |
| 25.11.2025 | 38,65 | 38,65 | 38,65 | 38,65 | -0,18% | - |
| 24.11.2025 | 38,72 | 38,72 | 38,72 | 38,72 | 3,78% | - |
| 21.11.2025 | 37,31 | 37,31 | 37,31 | 37,31 | -2,28% | - |
| 20.11.2025 | 38,18 | 38,18 | 38,18 | 38,18 | 3,52% | - |
| 19.11.2025 | 36,88 | 36,88 | 36,88 | 36,88 | 1,77% | - |
| 18.11.2025 | 36,24 | 36,24 | 36,24 | 36,24 | -4,58% | - |
| 17.11.2025 | 37,98 | 37,98 | 37,98 | 37,98 | 1,33% | - |
| 14.11.2025 | 37,48 | 37,48 | 37,48 | 37,48 | -3,18% | - |
| 13.11.2025 | 38,71 | 38,71 | 38,71 | 38,71 | -0,03% | - |
| 12.11.2025 | 38,72 | 38,72 | 38,72 | 38,72 | 0,57% | - |
| 11.11.2025 | 38,32 | 38,50 | 38,32 | 38,50 | -0,03% | 145,00 |
| 10.11.2025 | 38,51 | 38,51 | 38,51 | 38,51 | 1,85% | - |
| 07.11.2025 | 37,81 | 37,81 | 37,81 | 37,81 | -1,25% | - |
| 06.11.2025 | 38,29 | 38,29 | 38,29 | 38,29 | -0,80% | - |
| 05.11.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,10% | - |
| 04.11.2025 | 38,18 | 38,18 | 38,18 | 38,18 | -2,83% | - |
| 03.11.2025 | 38,81 | 39,30 | 38,81 | 39,29 | 1,81% | 1.257,00 |
| 31.10.2025 | 38,59 | 38,59 | 38,59 | 38,59 | 0,36% | - |
| 30.10.2025 | 38,45 | 38,45 | 38,45 | 38,45 | -1,23% | - |
| 29.10.2025 | 38,93 | 38,93 | 38,93 | 38,93 | -0,46% | - |
| 28.10.2025 | 39,18 | 39,18 | 39,11 | 39,11 | -0,86% | 30,00 |
| 27.10.2025 | 39,45 | 39,45 | 39,45 | 39,45 | 1,89% | - |
| 24.10.2025 | 38,72 | 38,72 | 38,72 | 38,72 | -0,79% | - |
| 23.10.2025 | 39,03 | 39,03 | 39,03 | 39,03 | 0,21% | - |
| 22.10.2025 | 38,95 | 38,95 | 38,95 | 38,95 | -2,87% | - |
| 21.10.2025 | 39,47 | 40,10 | 39,47 | 40,10 | 1,98% | 203,00 |
| 20.10.2025 | 39,32 | 39,32 | 39,32 | 39,32 | -0,28% | - |
| 17.10.2025 | 39,43 | 39,43 | 39,43 | 39,43 | -8,47% | - |
| 16.10.2025 | 43,08 | 43,08 | 43,08 | 43,08 | -2,18% | - |
| 15.10.2025 | 44,04 | 44,04 | 44,04 | 44,04 | 3,79% | - |
| 14.10.2025 | 42,43 | 42,43 | 42,43 | 42,43 | 0,26% | - |
| 13.10.2025 | 42,32 | 42,32 | 42,32 | 42,32 | -4,17% | - |
| 10.10.2025 | 44,16 | 44,16 | 44,16 | 44,16 | -0,74% | - |
| 09.10.2025 | 44,49 | 44,49 | 44,49 | 44,49 | -0,02% | - |
| 08.10.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 1,37% | - |
| 07.10.2025 | 43,90 | 43,90 | 43,90 | 43,90 | -1,97% | - |
| 06.10.2025 | 43,61 | 44,78 | 43,61 | 44,78 | 3,59% | 20,00 |
| 03.10.2025 | 43,23 | 43,23 | 43,23 | 43,23 | 0,49% | - |
| 02.10.2025 | 43,02 | 43,02 | 43,02 | 43,02 | 0,37% | - |
| 01.10.2025 | 42,86 | 42,86 | 42,86 | 42,86 | -1,20% | - |
| 30.09.2025 | 43,38 | 43,38 | 43,38 | 43,38 | -3,17% | - |
| 29.09.2025 | 44,30 | 44,80 | 44,30 | 44,80 | 1,59% | 102,00 |
| 26.09.2025 | 44,10 | 44,10 | 44,10 | 44,10 | 1,54% | - |
| 25.09.2025 | 43,43 | 43,43 | 43,43 | 43,43 | -0,14% | - |
| 24.09.2025 | 43,49 | 43,49 | 43,49 | 43,49 | 0,00% | - |
| 23.09.2025 | 43,49 | 43,49 | 43,49 | 43,49 | -2,23% | - |
| 22.09.2025 | 44,48 | 44,48 | 44,48 | 44,48 | -0,91% | - |
| 19.09.2025 | 44,89 | 44,89 | 44,89 | 44,89 | 1,81% | - |
| 18.09.2025 | 44,09 | 44,09 | 44,09 | 44,09 | 2,77% | - |
| 17.09.2025 | 42,90 | 42,90 | 42,90 | 42,90 | -2,01% | - |
| 16.09.2025 | 43,78 | 43,78 | 43,78 | 43,78 | -1,08% | - |
| 15.09.2025 | 44,26 | 44,26 | 44,26 | 44,26 | -0,61% | - |
| 12.09.2025 | 44,53 | 44,53 | 44,53 | 44,53 | 0,23% | - |
| 11.09.2025 | 44,43 | 44,43 | 44,43 | 44,43 | 0,50% | - |
| 10.09.2025 | 44,21 | 44,21 | 44,21 | 44,21 | -0,38% | - |
| 09.09.2025 | 44,38 | 44,38 | 44,38 | 44,38 | -0,36% | - |
| 08.09.2025 | 44,54 | 44,54 | 44,54 | 44,54 | -1,68% | - |
| 05.09.2025 | 45,30 | 45,30 | 45,30 | 45,30 | 0,82% | - |
| 04.09.2025 | 44,93 | 44,93 | 44,93 | 44,93 | 0,33% | - |
| 03.09.2025 | 44,78 | 44,78 | 44,78 | 44,78 | -0,27% | - |
| 02.09.2025 | 44,50 | 44,90 | 44,50 | 44,90 | 1,08% | 112,00 |
| 01.09.2025 | 44,42 | 44,42 | 44,42 | 44,42 | -0,69% | - |
| 29.08.2025 | 44,73 | 44,73 | 44,73 | 44,73 | -3,95% | - |
| 28.08.2025 | 46,57 | 46,57 | 46,57 | 46,57 | 4,39% | - |
| 27.08.2025 | 44,61 | 44,61 | 44,61 | 44,61 | 0,93% | - |
| 26.08.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,29% | - |
| 25.08.2025 | 44,33 | 44,33 | 44,33 | 44,33 | 3,09% | - |
| 22.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,68% | - |
| 21.08.2025 | 42,71 | 42,71 | 42,71 | 42,71 | 1,21% | - |
| 20.08.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,02% | - |
| 19.08.2025 | 42,19 | 42,19 | 42,19 | 42,19 | 0,72% | - |
| 18.08.2025 | 41,89 | 41,89 | 41,89 | 41,89 | -2,38% | - |
| 15.08.2025 | 42,91 | 42,91 | 42,91 | 42,91 | -0,21% | - |
| 14.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 2,07% | - |
| 13.08.2025 | 42,13 | 42,13 | 42,13 | 42,13 | 2,96% | - |
| 12.08.2025 | 40,92 | 40,92 | 40,92 | 40,92 | -1,59% | - |
| 11.08.2025 | 40,88 | 41,58 | 40,88 | 41,58 | 2,79% | 19,00 |
| 08.08.2025 | 40,45 | 40,45 | 40,45 | 40,45 | -1,03% | - |
| 07.08.2025 | 40,87 | 40,87 | 40,87 | 40,87 | -2,25% | - |
| 06.08.2025 | 41,81 | 41,81 | 41,81 | 41,81 | 1,09% | - |