19,700€
-0,51%
Echtzeit-Aktienkurs OVB Holding AG
Bid:
Ask:
Aktienkurse zur OVB Holding AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.03.2024 | 19,80 | 19,80 | 19,45 | 19,70 | -0,51% | - |
18.03.2024 | 19,95 | 19,95 | 19,50 | 19,80 | -0,75% | - |
15.03.2024 | 19,95 | 20,10 | 19,50 | 19,95 | 0,00% | - |
14.03.2024 | 19,95 | 19,95 | 19,55 | 19,95 | 0,00% | - |
13.03.2024 | 19,95 | 19,95 | 19,55 | 19,95 | 0,00% | - |
12.03.2024 | 19,95 | 19,95 | 19,55 | 19,95 | 0,00% | - |
11.03.2024 | 19,95 | 19,95 | 19,55 | 19,95 | 0,00% | - |
08.03.2024 | 19,95 | 19,95 | 19,55 | 19,95 | 0,00% | - |
07.03.2024 | 19,95 | 19,95 | 19,55 | 19,95 | 0,00% | - |
06.03.2024 | 19,95 | 19,95 | 19,50 | 19,95 | 0,00% | 95,00 |
05.03.2024 | 19,95 | 19,95 | 19,55 | 19,95 | 0,00% | - |
04.03.2024 | 19,95 | 19,95 | 19,55 | 19,95 | 0,00% | - |
01.03.2024 | 19,75 | 19,95 | 19,35 | 19,95 | 1,01% | - |
29.02.2024 | 19,80 | 19,80 | 19,45 | 19,75 | -0,25% | - |
28.02.2024 | 19,95 | 19,95 | 19,55 | 19,80 | -0,75% | - |
27.02.2024 | 19,95 | 19,95 | 19,55 | 19,95 | 0,00% | - |
26.02.2024 | 19,95 | 19,95 | 19,55 | 19,95 | 0,00% | - |
23.02.2024 | 19,95 | 19,95 | 19,50 | 19,95 | 0,00% | - |
22.02.2024 | 19,95 | 19,95 | 19,55 | 19,95 | 0,00% | - |
21.02.2024 | 19,95 | 19,95 | 19,55 | 19,95 | 0,00% | - |
20.02.2024 | 19,95 | 19,95 | 19,55 | 19,95 | 0,00% | - |
19.02.2024 | 19,75 | 19,95 | 19,35 | 19,95 | 1,01% | - |
16.02.2024 | 19,95 | 19,95 | 19,55 | 19,75 | -1,00% | - |
15.02.2024 | 20,20 | 20,20 | 19,55 | 19,95 | -1,24% | - |
14.02.2024 | 20,40 | 20,40 | 19,60 | 20,20 | -0,98% | 80,00 |
13.02.2024 | 20,40 | 20,40 | 20,20 | 20,40 | 0,99% | - |
12.02.2024 | 20,20 | 20,20 | 19,80 | 20,20 | 3,86% | - |
09.02.2024 | 18,95 | 19,70 | 18,95 | 19,45 | 2,10% | - |
08.02.2024 | 18,45 | 19,05 | 18,45 | 19,05 | 3,25% | - |
07.02.2024 | 18,45 | 18,50 | 18,35 | 18,45 | 0,54% | - |
06.02.2024 | 18,95 | 19,30 | 18,35 | 18,35 | -2,65% | - |
05.02.2024 | 19,00 | 19,10 | 18,85 | 18,85 | -1,31% | - |
02.02.2024 | 19,05 | 19,10 | 19,00 | 19,10 | 0,79% | - |
01.02.2024 | 18,90 | 19,10 | 18,90 | 18,95 | 0,00% | - |
31.01.2024 | 19,05 | 19,05 | 18,95 | 18,95 | -0,26% | - |
30.01.2024 | 19,05 | 19,15 | 18,95 | 19,00 | -0,26% | - |
29.01.2024 | 18,85 | 19,10 | 18,80 | 19,05 | 0,26% | - |
26.01.2024 | 19,00 | 19,05 | 18,95 | 19,00 | -0,26% | - |
25.01.2024 | 18,60 | 19,10 | 18,60 | 19,05 | 2,42% | - |
24.01.2024 | 18,80 | 18,80 | 18,60 | 18,60 | -0,27% | - |
23.01.2024 | 18,75 | 18,95 | 18,65 | 18,65 | -0,53% | - |
22.01.2024 | 18,75 | 18,80 | 18,75 | 18,75 | 0,54% | - |
19.01.2024 | 18,65 | 18,75 | 18,60 | 18,65 | -0,53% | - |
18.01.2024 | 18,75 | 18,85 | 18,70 | 18,75 | 1,08% | - |
17.01.2024 | 18,95 | 18,95 | 18,55 | 18,55 | -2,11% | - |
16.01.2024 | 18,85 | 18,95 | 18,70 | 18,95 | 0,00% | - |
15.01.2024 | 18,95 | 19,00 | 18,75 | 18,95 | 0,00% | - |
12.01.2024 | 18,95 | 18,95 | 18,55 | 18,95 | 0,00% | - |
11.01.2024 | 19,00 | 19,00 | 18,55 | 18,95 | 0,00% | - |
10.01.2024 | 18,80 | 18,95 | 18,40 | 18,95 | 0,80% | 200,00 |
09.01.2024 | 18,95 | 18,95 | 18,50 | 18,80 | -0,79% | 200,00 |
08.01.2024 | 19,25 | 19,25 | 18,70 | 18,95 | -1,56% | - |
05.01.2024 | 18,95 | 19,25 | 18,55 | 19,25 | 1,58% | 30,00 |
04.01.2024 | 19,15 | 19,20 | 18,65 | 18,95 | -1,04% | - |
03.01.2024 | 18,95 | 19,15 | 18,55 | 19,15 | 1,06% | - |
02.01.2024 | 18,90 | 19,00 | 18,30 | 18,95 | 0,26% | - |
29.12.2023 | 18,75 | 19,30 | 18,30 | 18,90 | 1,07% | - |
28.12.2023 | 18,70 | 19,10 | 18,30 | 18,70 | 0,00% | - |
27.12.2023 | 18,50 | 18,70 | 18,10 | 18,70 | 1,08% | - |
22.12.2023 | 18,20 | 18,60 | 17,80 | 18,50 | 1,65% | - |
21.12.2023 | 17,50 | 18,20 | 17,10 | 18,20 | 4,00% | - |
20.12.2023 | 17,80 | 18,05 | 17,25 | 17,50 | -1,69% | - |
19.12.2023 | 17,80 | 17,80 | 17,10 | 17,80 | 0,00% | - |
18.12.2023 | 17,75 | 17,80 | 17,50 | 17,80 | 0,56% | - |
15.12.2023 | 17,65 | 17,80 | 17,20 | 17,70 | 0,57% | 390,00 |
14.12.2023 | 17,40 | 17,65 | 17,20 | 17,60 | 1,15% | - |
13.12.2023 | 17,70 | 17,70 | 17,10 | 17,40 | -1,69% | - |
12.12.2023 | 17,90 | 17,90 | 17,15 | 17,70 | -1,12% | - |
11.12.2023 | 17,40 | 18,30 | 16,95 | 17,90 | 2,87% | 15,00 |
08.12.2023 | 17,20 | 17,40 | 16,80 | 17,40 | 1,16% | 323,00 |
07.12.2023 | 17,40 | 17,40 | 16,90 | 17,20 | -1,15% | 100,00 |
06.12.2023 | 17,10 | 17,40 | 16,70 | 17,40 | 1,75% | - |
05.12.2023 | 18,60 | 18,60 | 16,80 | 17,10 | -8,06% | - |
04.12.2023 | 18,95 | 18,95 | 17,55 | 18,60 | -1,85% | 5,00 |
01.12.2023 | 18,85 | 18,95 | 17,85 | 18,95 | 0,80% | - |
30.11.2023 | 19,05 | 19,05 | 18,45 | 18,80 | -0,79% | - |
29.11.2023 | 18,95 | 18,95 | 18,55 | 18,95 | 0,00% | - |
28.11.2023 | 18,95 | 18,95 | 18,55 | 18,95 | 0,00% | - |
27.11.2023 | 18,85 | 18,95 | 18,55 | 18,95 | 0,00% | - |
24.11.2023 | 18,95 | 18,95 | 18,55 | 18,95 | 0,00% | - |
23.11.2023 | 18,95 | 18,95 | 18,55 | 18,95 | 0,00% | - |
22.11.2023 | 19,05 | 19,05 | 18,65 | 18,95 | -0,52% | - |
21.11.2023 | 20,15 | 20,15 | 18,80 | 19,05 | -5,46% | - |
20.11.2023 | 20,60 | 20,60 | 18,90 | 20,15 | -2,18% | - |
17.11.2023 | 20,60 | 20,60 | 17,90 | 20,60 | 0,00% | - |
16.11.2023 | 20,35 | 20,60 | 20,05 | 20,60 | 1,23% | - |
15.11.2023 | 20,60 | 21,00 | 20,10 | 20,35 | -1,21% | - |
14.11.2023 | 20,80 | 20,80 | 20,30 | 20,60 | -0,96% | - |
13.11.2023 | 20,60 | 20,80 | 20,20 | 20,80 | 0,97% | - |
10.11.2023 | 20,60 | 20,70 | 20,30 | 20,60 | 0,00% | - |
09.11.2023 | 20,20 | 20,60 | 20,10 | 20,60 | 1,98% | - |
08.11.2023 | 20,15 | 20,80 | 19,80 | 20,20 | 0,25% | - |
07.11.2023 | 20,80 | 20,90 | 20,10 | 20,15 | -3,13% | - |
06.11.2023 | 20,60 | 21,40 | 20,35 | 20,80 | 0,97% | - |
03.11.2023 | 20,35 | 20,80 | 20,10 | 20,60 | 1,23% | - |
02.11.2023 | 20,15 | 20,35 | 20,10 | 20,35 | 0,99% | - |
01.11.2023 | 20,20 | 20,35 | 20,10 | 20,15 | -0,25% | - |
31.10.2023 | 20,35 | 20,35 | 20,10 | 20,20 | -0,74% | - |
30.10.2023 | 20,35 | 20,40 | 19,95 | 20,35 | 0,00% | - |
27.10.2023 | 20,35 | 20,40 | 20,20 | 20,35 | 0,00% | - |