6,625€
1,92%
Echtzeit-Aktienkurs OVH GROUPE S.A.S.
Bid:
Ask:
Aktienkurse zur OVH GROUPE S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 6,53 | 6,73 | 6,52 | 6,67 | 2,65% | - |
| 02.05.2024 | 6,68 | 6,75 | 6,34 | 6,50 | -2,62% | 632.227,00 |
| 30.04.2024 | 6,63 | 6,87 | 6,58 | 6,68 | 1,14% | 436.562,00 |
| 29.04.2024 | 6,77 | 6,78 | 6,49 | 6,60 | -0,15% | 257.046,00 |
| 26.04.2024 | 6,79 | 6,82 | 6,48 | 6,61 | -0,97% | 283.687,00 |
| 25.04.2024 | 7,04 | 7,22 | 6,66 | 6,68 | -4,64% | 410.005,00 |
| 24.04.2024 | 7,74 | 7,74 | 6,90 | 7,00 | -9,09% | 737.864,00 |
| 23.04.2024 | 8,98 | 9,05 | 7,53 | 7,70 | -17,60% | 808.327,00 |
| 22.04.2024 | 9,39 | 9,45 | 9,29 | 9,35 | 0,00% | 44.315,00 |
| 19.04.2024 | 9,31 | 9,46 | 9,27 | 9,35 | -0,69% | 77.616,00 |
| 18.04.2024 | 9,63 | 9,63 | 9,27 | 9,41 | -2,28% | 86.052,00 |
| 17.04.2024 | 9,60 | 9,82 | 9,57 | 9,63 | 0,05% | 75.529,00 |
| 16.04.2024 | 9,64 | 9,72 | 9,49 | 9,63 | -0,47% | 89.681,00 |
| 15.04.2024 | 9,91 | 9,99 | 9,67 | 9,67 | -2,37% | 69.617,00 |
| 12.04.2024 | 10,36 | 10,39 | 9,82 | 9,91 | -3,18% | 105.692,00 |
| 11.04.2024 | 10,24 | 10,50 | 10,08 | 10,23 | 0,39% | 101.021,00 |
| 10.04.2024 | 10,55 | 10,70 | 10,19 | 10,19 | -2,86% | 93.367,00 |
| 09.04.2024 | 10,79 | 10,79 | 10,46 | 10,49 | -2,78% | 82.889,00 |
| 08.04.2024 | 10,94 | 11,06 | 10,64 | 10,79 | -1,73% | 113.297,00 |
| 05.04.2024 | 11,00 | 11,28 | 10,78 | 10,98 | -1,79% | 212.745,00 |
| 04.04.2024 | 10,63 | 11,18 | 10,49 | 11,18 | 5,47% | 161.043,00 |
| 03.04.2024 | 10,48 | 10,65 | 10,37 | 10,60 | 1,05% | 93.817,00 |
| 02.04.2024 | 9,71 | 10,58 | 9,71 | 10,49 | 8,37% | 181.333,00 |
| 28.03.2024 | 9,65 | 9,70 | 9,40 | 9,68 | 0,05% | 66.384,00 |
| 27.03.2024 | 9,73 | 9,83 | 9,60 | 9,68 | -0,46% | 33.925,00 |
| 26.03.2024 | 9,74 | 9,84 | 9,70 | 9,72 | 0,00% | 36.768,00 |
| 25.03.2024 | 9,68 | 9,80 | 9,64 | 9,72 | 0,47% | 45.078,00 |
| 22.03.2024 | 9,60 | 9,80 | 9,60 | 9,68 | -0,46% | 62.335,00 |
| 21.03.2024 | 9,50 | 9,75 | 9,21 | 9,72 | 3,13% | 115.828,00 |
| 20.03.2024 | 10,00 | 10,00 | 9,26 | 9,43 | -6,13% | 143.871,00 |
| 19.03.2024 | 10,08 | 10,08 | 9,87 | 10,04 | 0,40% | 46.804,00 |
| 18.03.2024 | 10,10 | 10,25 | 10,00 | 10,00 | 0,35% | 55.289,00 |
| 15.03.2024 | 10,30 | 10,30 | 9,97 | 9,97 | -2,78% | 84.125,00 |
| 14.03.2024 | 10,05 | 10,38 | 10,05 | 10,25 | 1,99% | 83.891,00 |
| 13.03.2024 | 9,95 | 10,12 | 9,85 | 10,05 | 1,88% | 58.170,00 |
| 12.03.2024 | 9,75 | 9,99 | 9,53 | 9,87 | 1,49% | 50.025,00 |
| 11.03.2024 | 10,02 | 10,23 | 9,69 | 9,72 | -1,47% | 93.285,00 |
| 08.03.2024 | 9,95 | 10,05 | 9,82 | 9,87 | -1,35% | 53.488,00 |
| 07.03.2024 | 10,06 | 10,14 | 9,95 | 10,00 | -1,19% | 47.731,00 |
| 06.03.2024 | 9,81 | 10,19 | 9,76 | 10,12 | 3,27% | 89.660,00 |
| 05.03.2024 | 9,56 | 9,90 | 9,46 | 9,80 | 2,08% | 94.372,00 |
| 04.03.2024 | 9,80 | 10,27 | 9,59 | 9,60 | 1,48% | 245.560,00 |
| 01.03.2024 | 9,61 | 9,61 | 9,40 | 9,46 | -0,42% | 38.693,00 |
| 29.02.2024 | 9,38 | 9,69 | 9,37 | 9,50 | 2,21% | 74.476,00 |
| 28.02.2024 | 9,10 | 9,39 | 8,98 | 9,30 | 1,53% | 55.426,00 |
| 27.02.2024 | 8,93 | 9,23 | 8,78 | 9,16 | 2,18% | 94.704,00 |
| 26.02.2024 | 9,10 | 9,20 | 8,86 | 8,96 | -1,97% | 56.871,00 |
| 23.02.2024 | 9,06 | 9,22 | 8,90 | 9,14 | 1,33% | 42.300,00 |
| 22.02.2024 | 9,22 | 9,32 | 9,01 | 9,02 | -0,77% | 47.179,00 |
| 21.02.2024 | 9,36 | 9,44 | 9,09 | 9,09 | -2,88% | 61.166,00 |
| 20.02.2024 | 9,65 | 9,71 | 9,24 | 9,36 | -3,65% | 57.539,00 |
| 19.02.2024 | 9,80 | 9,82 | 9,61 | 9,72 | -0,82% | 42.264,00 |
| 16.02.2024 | 9,58 | 9,86 | 9,55 | 9,80 | 3,32% | 72.387,00 |
| 15.02.2024 | 9,25 | 9,50 | 9,23 | 9,48 | 2,65% | 39.227,00 |
| 14.02.2024 | 9,10 | 9,27 | 8,94 | 9,24 | 1,54% | 63.359,00 |
| 13.02.2024 | 9,02 | 9,24 | 8,82 | 9,10 | -1,14% | 102.062,00 |
| 12.02.2024 | 9,51 | 9,98 | 9,20 | 9,20 | -2,90% | 143.588,00 |
| 09.02.2024 | 9,45 | 9,57 | 9,34 | 9,48 | 0,26% | 39.198,00 |
| 08.02.2024 | 9,30 | 9,57 | 9,28 | 9,45 | 1,39% | 39.870,00 |
| 07.02.2024 | 9,37 | 9,45 | 9,16 | 9,32 | -0,80% | 64.107,00 |
| 06.02.2024 | 9,65 | 9,65 | 9,27 | 9,40 | -2,03% | 62.235,00 |
| 05.02.2024 | 9,55 | 9,76 | 9,55 | 9,59 | 0,37% | 66.033,00 |
| 02.02.2024 | 9,86 | 9,94 | 9,49 | 9,56 | -2,15% | 56.869,00 |
| 01.02.2024 | 9,91 | 9,96 | 9,71 | 9,77 | -1,81% | 53.671,00 |
| 31.01.2024 | 9,87 | 10,00 | 9,72 | 9,95 | 1,27% | 78.917,00 |
| 30.01.2024 | 10,37 | 10,46 | 9,78 | 9,82 | -4,29% | 91.562,00 |
| 29.01.2024 | 10,10 | 10,30 | 9,57 | 10,26 | 1,68% | 194.570,00 |
| 26.01.2024 | 9,70 | 10,09 | 9,70 | 10,09 | 3,38% | 96.781,00 |
| 25.01.2024 | 9,70 | 9,77 | 9,57 | 9,76 | 0,77% | 46.916,00 |
| 24.01.2024 | 9,65 | 9,87 | 9,58 | 9,69 | 2,11% | 67.183,00 |
| 23.01.2024 | 9,50 | 9,67 | 9,46 | 9,49 | 0,00% | 68.522,00 |
| 22.01.2024 | 9,40 | 9,67 | 9,21 | 9,49 | 0,58% | 85.019,00 |
| 19.01.2024 | 9,71 | 9,71 | 9,37 | 9,43 | -2,68% | 55.786,00 |
| 18.01.2024 | 10,02 | 10,27 | 9,57 | 9,69 | -2,61% | 162.151,00 |
| 17.01.2024 | 9,50 | 10,19 | 9,37 | 9,95 | 5,40% | 254.860,00 |
| 16.01.2024 | 8,75 | 9,50 | 8,63 | 9,44 | 6,25% | 150.510,00 |
| 15.01.2024 | 8,98 | 8,98 | 8,75 | 8,89 | 0,40% | 114.458,00 |
| 12.01.2024 | 8,64 | 9,10 | 8,64 | 8,85 | 3,27% | 144.702,00 |
| 11.01.2024 | 8,59 | 8,65 | 8,34 | 8,57 | 2,02% | 70.366,00 |
| 10.01.2024 | 8,50 | 8,59 | 8,40 | 8,40 | -1,58% | 46.244,00 |
| 09.01.2024 | 8,55 | 8,63 | 8,43 | 8,54 | -0,29% | 23.858,00 |
| 08.01.2024 | 8,19 | 8,59 | 8,19 | 8,56 | 2,76% | 54.224,00 |
| 05.01.2024 | 8,36 | 8,44 | 8,19 | 8,33 | -0,54% | 36.661,00 |
| 04.01.2024 | 8,26 | 8,42 | 8,26 | 8,38 | 0,42% | 35.382,00 |
| 03.01.2024 | 8,46 | 8,55 | 8,08 | 8,34 | -1,88% | 100.826,00 |
| 02.01.2024 | 8,70 | 8,90 | 8,48 | 8,50 | -1,33% | 57.855,00 |
| 29.12.2023 | 8,59 | 8,78 | 8,59 | 8,62 | -0,40% | 34.754,00 |
| 28.12.2023 | 8,71 | 8,75 | 8,53 | 8,65 | -0,63% | 42.306,00 |
| 27.12.2023 | 8,45 | 8,79 | 8,42 | 8,71 | 3,08% | 61.163,00 |
| 22.12.2023 | 8,31 | 8,50 | 8,25 | 8,45 | 1,44% | 53.112,00 |
| 21.12.2023 | 8,30 | 8,39 | 8,23 | 8,33 | -1,19% | 40.125,00 |
| 20.12.2023 | 8,20 | 8,43 | 8,20 | 8,43 | 1,69% | 87.178,00 |
| 19.12.2023 | 8,17 | 8,41 | 8,09 | 8,29 | -1,02% | 78.987,00 |
| 18.12.2023 | 8,37 | 8,37 | 8,37 | 8,37 | -3,46% | 95.333,00 |
| 15.12.2023 | 8,82 | 8,94 | 8,67 | 8,67 | -0,12% | 265.806,00 |
| 14.12.2023 | 8,54 | 8,86 | 8,54 | 8,68 | 4,08% | 79.376,00 |
| 13.12.2023 | 8,50 | 8,50 | 8,18 | 8,34 | -1,48% | 52.851,00 |
| 12.12.2023 | 8,75 | 8,78 | 8,39 | 8,47 | -2,65% | 65.305,00 |
| 11.12.2023 | 8,81 | 8,81 | 8,57 | 8,70 | -1,53% | 48.066,00 |
| 08.12.2023 | 8,61 | 9,12 | 8,61 | 8,83 | 4,87% | 108.788,00 |