15,895€
1,76%
Echtzeit-Aktienkurs Orient Overseas International Ltd.
Bid:
Ask:
Aktienkurse zur Orient Overseas International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 15,62 | 15,62 | 15,62 | 15,62 | -3,64% | 100,00 |
| 15.05.2024 | 16,41 | 16,41 | 16,19 | 16,21 | -0,06% | 4.834,00 |
| 14.05.2024 | 16,23 | 16,23 | 16,16 | 16,22 | -1,70% | 987,00 |
| 13.05.2024 | 16,15 | 16,50 | 16,02 | 16,50 | 7,14% | 811,00 |
| 10.05.2024 | 15,17 | 15,40 | 15,17 | 15,40 | 2,19% | 513,00 |
| 09.05.2024 | 15,14 | 15,20 | 15,07 | 15,07 | 5,90% | 602,00 |
| 08.05.2024 | 14,21 | 14,23 | 14,21 | 14,23 | 0,71% | 371,00 |
| 07.05.2024 | 13,96 | 14,39 | 13,96 | 14,13 | 4,13% | 2.041,00 |
| 06.05.2024 | 13,56 | 13,57 | 13,56 | 13,57 | 1,19% | 300,00 |
| 02.05.2024 | 13,70 | 13,70 | 13,41 | 13,41 | 0,22% | 110,00 |
| 30.04.2024 | 13,35 | 13,69 | 13,35 | 13,38 | 2,92% | 319,00 |
| 29.04.2024 | 13,23 | 13,23 | 13,00 | 13,00 | 3,75% | 110,00 |
| 26.04.2024 | 12,56 | 12,56 | 12,53 | 12,53 | 1,38% | 400,00 |
| 22.04.2024 | 12,36 | 12,36 | 12,36 | 12,36 | 2,49% | 110,00 |
| 19.04.2024 | 12,06 | 12,06 | 12,06 | 12,06 | 0,00% | 200,00 |
| 18.04.2024 | 11,54 | 12,06 | 11,54 | 12,06 | 6,26% | 101,00 |
| 17.04.2024 | 11,35 | 11,35 | 11,35 | 11,35 | -2,41% | 34,00 |
| 16.04.2024 | 11,47 | 11,63 | 11,47 | 11,63 | -0,17% | 1.035,00 |
| 15.04.2024 | 12,07 | 12,07 | 11,56 | 11,65 | 1,48% | 29,00 |
| 08.04.2024 | 11,89 | 11,89 | 11,48 | 11,48 | -1,71% | 137,00 |
| 05.04.2024 | 11,14 | 11,68 | 11,14 | 11,68 | 1,65% | 80,00 |
| 02.04.2024 | 11,59 | 11,60 | 11,49 | 11,49 | 1,06% | 3.904,00 |
| 28.03.2024 | 10,88 | 11,37 | 10,86 | 11,37 | 1,70% | 339,00 |
| 27.03.2024 | 11,59 | 11,59 | 11,18 | 11,18 | -1,32% | 349,00 |
| 26.03.2024 | 11,30 | 11,33 | 11,30 | 11,33 | 2,35% | 217,00 |
| 25.03.2024 | 11,49 | 11,59 | 11,05 | 11,07 | -5,14% | 958,00 |
| 22.03.2024 | 12,10 | 12,10 | 11,60 | 11,67 | -16,04% | 3.671,00 |
| 21.03.2024 | 14,27 | 14,27 | 13,90 | 13,90 | 0,14% | 615,00 |
| 20.03.2024 | 13,88 | 13,88 | 13,88 | 13,88 | 3,35% | 15,00 |
| 19.03.2024 | 13,79 | 13,83 | 13,43 | 13,43 | -5,75% | 335,00 |
| 18.03.2024 | 14,12 | 14,25 | 14,12 | 14,25 | -1,32% | 2.304,00 |
| 15.03.2024 | 14,51 | 14,51 | 14,44 | 14,44 | -0,62% | 88,00 |
| 13.03.2024 | 14,74 | 14,74 | 14,53 | 14,53 | -1,36% | 1.741,00 |
| 12.03.2024 | 15,19 | 15,19 | 14,73 | 14,73 | 0,68% | 122,00 |
| 11.03.2024 | 14,63 | 14,63 | 14,63 | 14,63 | 1,60% | 20,00 |
| 08.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | 20,00 |
| 07.03.2024 | 14,40 | 14,40 | 13,91 | 14,00 | 0,36% | 105,00 |
| 06.03.2024 | 13,98 | 14,43 | 13,95 | 13,95 | -1,20% | 460,00 |
| 05.03.2024 | 14,12 | 14,12 | 14,12 | 14,12 | -0,98% | 4,00 |
| 04.03.2024 | 14,26 | 14,26 | 14,26 | 14,26 | -1,86% | 113,00 |
| 01.03.2024 | 14,53 | 14,53 | 14,53 | 14,53 | 3,05% | 9,00 |
| 29.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 1,00% | 60,00 |
| 28.02.2024 | 14,10 | 14,10 | 13,96 | 13,96 | -2,45% | 40,00 |
| 27.02.2024 | 14,08 | 14,31 | 13,88 | 14,31 | -1,24% | 717,00 |
| 26.02.2024 | 14,13 | 14,49 | 14,13 | 14,49 | 1,05% | 112,00 |
| 23.02.2024 | 14,42 | 14,42 | 14,33 | 14,34 | 1,27% | 385,00 |
| 22.02.2024 | 14,11 | 14,16 | 14,11 | 14,16 | 4,97% | 117,00 |
| 19.02.2024 | 13,49 | 13,49 | 13,49 | 13,49 | 2,43% | 180,00 |
| 16.02.2024 | 13,17 | 13,17 | 13,17 | 13,17 | -0,83% | 200,00 |
| 15.02.2024 | 13,28 | 13,28 | 13,28 | 13,28 | 3,27% | 9,00 |
| 14.02.2024 | 13,19 | 13,19 | 12,86 | 12,86 | 2,63% | 89,00 |
| 13.02.2024 | 12,31 | 12,53 | 12,31 | 12,53 | -0,79% | 221,00 |
| 12.02.2024 | 12,63 | 12,63 | 12,63 | 12,63 | -0,08% | 188,00 |
| 09.02.2024 | 12,65 | 12,65 | 12,64 | 12,64 | -6,58% | 40,00 |
| 08.02.2024 | 13,48 | 13,53 | 13,28 | 13,53 | -4,45% | 1.615,00 |
| 07.02.2024 | 14,16 | 14,16 | 14,16 | 14,16 | -0,21% | 2,00 |
| 06.02.2024 | 13,84 | 14,19 | 13,84 | 14,19 | 6,45% | 25,00 |
| 05.02.2024 | 13,45 | 13,89 | 13,30 | 13,33 | 1,76% | 40,00 |
| 02.02.2024 | 13,03 | 13,10 | 13,03 | 13,10 | -4,03% | 1.600,00 |
| 01.02.2024 | 14,19 | 14,19 | 13,56 | 13,65 | -0,51% | 2.109,00 |
| 31.01.2024 | 13,72 | 13,72 | 13,72 | 13,72 | 0,22% | 360,00 |
| 30.01.2024 | 14,10 | 14,11 | 13,69 | 13,69 | -1,16% | 38,00 |
| 29.01.2024 | 14,32 | 14,32 | 13,85 | 13,85 | 0,44% | 49,00 |
| 26.01.2024 | 13,79 | 13,79 | 13,79 | 13,79 | 1,47% | 4,00 |
| 25.01.2024 | 13,59 | 13,59 | 13,59 | 13,59 | -2,23% | 1,00 |
| 24.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,65% | 210,00 |
| 23.01.2024 | 13,52 | 13,81 | 13,52 | 13,81 | 4,62% | 3.179,00 |
| 22.01.2024 | 13,24 | 13,34 | 12,81 | 13,20 | 1,69% | 3.398,00 |
| 19.01.2024 | 12,98 | 12,98 | 12,98 | 12,98 | -0,38% | 1,00 |
| 17.01.2024 | 13,03 | 13,03 | 13,03 | 13,03 | -3,05% | 10,00 |
| 16.01.2024 | 13,30 | 13,74 | 13,30 | 13,44 | 1,66% | 260,00 |
| 15.01.2024 | 13,72 | 13,72 | 13,22 | 13,22 | 7,57% | 410,00 |
| 11.01.2024 | 12,29 | 12,29 | 12,29 | 12,29 | 0,49% | 20,00 |
| 10.01.2024 | 12,57 | 12,57 | 12,22 | 12,23 | -1,53% | 520,00 |
| 09.01.2024 | 12,69 | 12,69 | 12,42 | 12,42 | -6,83% | 4.196,00 |
| 08.01.2024 | 13,74 | 13,74 | 13,33 | 13,33 | -4,10% | 1.982,00 |
| 05.01.2024 | 14,03 | 14,03 | 13,53 | 13,90 | 0,72% | 13.022,00 |
| 04.01.2024 | 13,33 | 13,83 | 13,33 | 13,80 | 3,76% | 3.529,00 |
| 03.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 5,22% | 2.000,00 |
| 02.01.2024 | 12,99 | 13,06 | 12,56 | 12,64 | -2,24% | 414,00 |
| 27.12.2023 | 12,93 | 12,93 | 12,93 | 12,93 | -3,29% | 78,00 |
| 22.12.2023 | 12,92 | 13,37 | 12,92 | 13,37 | 7,65% | 1.210,00 |
| 21.12.2023 | 12,74 | 12,74 | 12,42 | 12,42 | 1,64% | 353,00 |
| 20.12.2023 | 12,22 | 12,22 | 12,22 | 12,22 | -4,08% | 200,00 |
| 19.12.2023 | 12,38 | 12,74 | 12,38 | 12,74 | 0,00% | 15,00 |
| 18.12.2023 | 12,74 | 12,74 | 12,74 | 12,74 | 5,03% | 380,00 |
| 15.12.2023 | 12,10 | 12,13 | 11,62 | 12,13 | 12,73% | 374,00 |
| 14.12.2023 | 10,86 | 10,86 | 10,76 | 10,76 | -0,55% | 81,00 |
| 13.12.2023 | 10,82 | 10,82 | 10,82 | 10,82 | -6,16% | 175,00 |
| 12.12.2023 | 11,79 | 11,89 | 11,53 | 11,53 | 5,10% | 2.075,00 |
| 11.12.2023 | 10,97 | 10,97 | 10,97 | 10,97 | 0,64% | 100,00 |
| 08.12.2023 | 10,88 | 10,90 | 10,88 | 10,90 | -0,09% | 155,00 |
| 06.12.2023 | 10,99 | 10,99 | 10,91 | 10,91 | -3,45% | 2.001,00 |
| 05.12.2023 | 11,30 | 11,30 | 11,30 | 11,30 | 3,39% | 100,00 |
| 04.12.2023 | 11,38 | 11,38 | 10,93 | 10,93 | 1,49% | 95,00 |
| 01.12.2023 | 11,27 | 11,27 | 10,77 | 10,77 | -2,97% | 315,00 |
| 30.11.2023 | 11,10 | 11,10 | 11,10 | 11,10 | -1,60% | 125,00 |
| 29.11.2023 | 11,28 | 11,28 | 11,28 | 11,28 | 2,83% | 125,00 |
| 27.11.2023 | 11,00 | 11,47 | 10,97 | 10,97 | -3,35% | 215,00 |
| 23.11.2023 | 11,35 | 11,35 | 11,35 | 11,35 | 2,62% | 1,00 |