13,565€
-5,57%
Echtzeit-Aktienkurs Orient Overseas International Ltd.
Bid:
Ask:
Aktienkurse zur Orient Overseas International Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.03.2024 | 13,79 | 13,79 | 13,55 | 13,57 | -5,57% | 70,00 |
18.03.2024 | 14,35 | 14,39 | 14,12 | 14,37 | 1,30% | 2.304,00 |
15.03.2024 | 14,28 | 14,51 | 14,15 | 14,18 | -2,98% | 88,00 |
14.03.2024 | 14,70 | 14,71 | 14,54 | 14,62 | -0,27% | - |
13.03.2024 | 14,60 | 14,74 | 14,40 | 14,66 | -1,94% | 1.741,00 |
12.03.2024 | 14,92 | 15,19 | 14,73 | 14,95 | 0,81% | 122,00 |
11.03.2024 | 14,80 | 14,83 | 14,63 | 14,83 | 1,30% | 20,00 |
08.03.2024 | 14,58 | 14,70 | 14,40 | 14,64 | 3,39% | 20,00 |
07.03.2024 | 14,11 | 14,40 | 13,91 | 14,16 | -0,28% | 105,00 |
06.03.2024 | 14,15 | 14,43 | 13,95 | 14,20 | 2,09% | 460,00 |
05.03.2024 | 14,05 | 14,12 | 13,86 | 13,91 | -2,56% | 4,00 |
04.03.2024 | 14,48 | 14,48 | 14,26 | 14,27 | -0,24% | 113,00 |
01.03.2024 | 14,26 | 14,53 | 14,24 | 14,31 | -0,69% | 9,00 |
29.02.2024 | 14,45 | 14,51 | 14,10 | 14,41 | 1,05% | 60,00 |
28.02.2024 | 14,28 | 14,30 | 13,96 | 14,26 | -0,35% | 40,00 |
27.02.2024 | 14,30 | 14,37 | 13,88 | 14,31 | 0,63% | 717,00 |
26.02.2024 | 14,47 | 14,50 | 14,13 | 14,22 | -2,74% | 112,00 |
23.02.2024 | 14,70 | 14,74 | 14,33 | 14,62 | 1,74% | 385,00 |
22.02.2024 | 14,20 | 14,38 | 14,11 | 14,37 | 2,94% | 117,00 |
21.02.2024 | 13,95 | 13,97 | 13,87 | 13,96 | 2,72% | - |
20.02.2024 | 13,61 | 13,65 | 13,54 | 13,59 | -1,09% | - |
19.02.2024 | 13,71 | 13,75 | 13,49 | 13,74 | 2,77% | 180,00 |
16.02.2024 | 13,42 | 13,46 | 13,17 | 13,37 | 2,30% | 200,00 |
15.02.2024 | 13,03 | 13,28 | 12,97 | 13,07 | 1,55% | 9,00 |
14.02.2024 | 13,03 | 13,19 | 12,86 | 12,87 | 3,62% | 89,00 |
13.02.2024 | 12,55 | 12,55 | 12,31 | 12,42 | -0,44% | 221,00 |
12.02.2024 | 12,47 | 12,63 | 12,42 | 12,47 | 0,00% | 188,00 |
09.02.2024 | 12,55 | 12,65 | 12,47 | 12,47 | -6,13% | 40,00 |
08.02.2024 | 13,68 | 13,71 | 13,24 | 13,29 | -3,06% | 1.615,00 |
07.02.2024 | 13,90 | 14,16 | 13,66 | 13,71 | -2,07% | 2,00 |
06.02.2024 | 13,84 | 14,19 | 13,84 | 14,00 | 3,09% | 25,00 |
05.02.2024 | 13,62 | 13,89 | 13,30 | 13,58 | 1,50% | 40,00 |
02.02.2024 | 13,39 | 13,42 | 13,03 | 13,38 | -1,18% | 1.600,00 |
01.02.2024 | 14,03 | 14,19 | 13,45 | 13,54 | -0,51% | 2.109,00 |
31.01.2024 | 13,83 | 13,83 | 13,43 | 13,61 | -2,44% | 360,00 |
30.01.2024 | 13,91 | 14,11 | 13,69 | 13,95 | -1,27% | 38,00 |
29.01.2024 | 14,03 | 14,32 | 13,85 | 14,13 | 0,43% | 49,00 |
26.01.2024 | 14,05 | 14,09 | 13,79 | 14,07 | 0,79% | 4,00 |
25.01.2024 | 13,94 | 13,96 | 13,59 | 13,96 | -0,57% | 1,00 |
24.01.2024 | 13,99 | 14,11 | 13,90 | 14,04 | 1,26% | 210,00 |
23.01.2024 | 13,61 | 13,96 | 13,52 | 13,86 | 5,96% | 3.179,00 |
22.01.2024 | 13,24 | 13,34 | 12,79 | 13,08 | -1,65% | 3.398,00 |
19.01.2024 | 13,14 | 13,31 | 12,98 | 13,30 | -1,55% | 1,00 |
18.01.2024 | 13,45 | 13,52 | 13,40 | 13,51 | 5,51% | - |
17.01.2024 | 12,77 | 13,03 | 12,77 | 12,81 | -4,83% | 10,00 |
16.01.2024 | 13,49 | 13,74 | 13,30 | 13,46 | -0,22% | 260,00 |
15.01.2024 | 13,42 | 13,72 | 13,22 | 13,49 | 3,06% | 410,00 |
12.01.2024 | 13,08 | 13,14 | 13,02 | 13,09 | 4,22% | - |
11.01.2024 | 12,57 | 12,60 | 12,29 | 12,56 | 1,13% | 20,00 |
10.01.2024 | 12,51 | 12,57 | 12,22 | 12,42 | -1,39% | 520,00 |
09.01.2024 | 12,70 | 12,72 | 12,42 | 12,59 | -6,98% | 4.196,00 |
08.01.2024 | 13,62 | 13,74 | 13,36 | 13,54 | -0,95% | 1.113,00 |
05.01.2024 | 13,73 | 14,03 | 13,53 | 13,67 | -0,47% | 13.022,00 |
04.01.2024 | 13,48 | 13,83 | 13,33 | 13,73 | 4,09% | 3.529,00 |
03.01.2024 | 13,08 | 13,37 | 13,05 | 13,19 | 2,45% | 2.000,00 |
02.01.2024 | 12,77 | 13,06 | 12,56 | 12,88 | 2,30% | 414,00 |
29.12.2023 | 12,50 | 12,61 | 12,46 | 12,59 | -0,24% | - |
28.12.2023 | 12,64 | 12,65 | 12,51 | 12,62 | -0,32% | - |
27.12.2023 | 12,69 | 12,93 | 12,62 | 12,66 | -3,84% | 78,00 |
22.12.2023 | 13,10 | 13,37 | 12,92 | 13,16 | 4,44% | 1.210,00 |
21.12.2023 | 12,64 | 12,74 | 12,42 | 12,60 | 1,82% | 353,00 |
20.12.2023 | 12,51 | 12,54 | 12,22 | 12,38 | -1,43% | 200,00 |
19.12.2023 | 12,52 | 12,74 | 12,38 | 12,56 | -0,04% | 15,00 |
18.12.2023 | 12,58 | 12,74 | 12,54 | 12,56 | 5,46% | 380,00 |
15.12.2023 | 11,54 | 12,13 | 11,53 | 11,91 | 8,13% | 374,00 |
14.12.2023 | 11,10 | 11,12 | 10,76 | 11,02 | -0,99% | 81,00 |
13.12.2023 | 11,06 | 11,13 | 10,82 | 11,13 | -4,59% | 175,00 |
12.12.2023 | 11,60 | 11,89 | 11,53 | 11,66 | 3,51% | 2.075,00 |
11.12.2023 | 11,25 | 11,27 | 10,97 | 11,27 | 1,40% | 100,00 |
08.12.2023 | 11,05 | 11,12 | 10,88 | 11,11 | 3,49% | 155,00 |
07.12.2023 | 10,98 | 10,98 | 10,71 | 10,74 | -0,92% | - |
06.12.2023 | 10,99 | 11,18 | 10,84 | 10,84 | -1,99% | 2.001,00 |
05.12.2023 | 11,05 | 11,30 | 11,00 | 11,06 | -0,99% | 100,00 |
04.12.2023 | 11,16 | 11,38 | 10,93 | 11,17 | 0,77% | 95,00 |
01.12.2023 | 11,03 | 11,27 | 10,77 | 11,08 | 0,59% | 315,00 |
30.11.2023 | 10,90 | 11,10 | 10,90 | 11,02 | 0,09% | 125,00 |
29.11.2023 | 11,00 | 11,28 | 10,98 | 11,01 | -2,39% | 125,00 |
28.11.2023 | 11,27 | 11,30 | 11,25 | 11,28 | 0,71% | - |
27.11.2023 | 11,21 | 11,47 | 10,97 | 11,20 | 0,36% | 215,00 |
24.11.2023 | 11,16 | 11,18 | 11,12 | 11,16 | -1,24% | - |
23.11.2023 | 11,10 | 11,35 | 11,10 | 11,30 | 0,80% | 1,00 |
22.11.2023 | 11,07 | 11,23 | 10,80 | 11,21 | -1,80% | 105,00 |
21.11.2023 | 11,26 | 11,59 | 11,26 | 11,41 | 0,75% | 300,00 |
20.11.2023 | 11,27 | 11,52 | 11,03 | 11,33 | 2,07% | 423,00 |
17.11.2023 | 11,10 | 11,41 | 10,95 | 11,10 | -1,77% | 1.027,00 |
16.11.2023 | 11,33 | 11,50 | 11,05 | 11,30 | -2,04% | 151,00 |
15.11.2023 | 11,46 | 11,74 | 11,46 | 11,53 | 0,83% | 113,00 |
14.11.2023 | 11,46 | 11,50 | 11,43 | 11,44 | 0,22% | - |
13.11.2023 | 11,15 | 11,61 | 11,15 | 11,41 | 0,84% | 56,00 |
10.11.2023 | 11,28 | 11,32 | 11,20 | 11,32 | -1,14% | - |
09.11.2023 | 11,44 | 11,56 | 11,24 | 11,45 | 0,62% | 1,00 |
08.11.2023 | 11,40 | 11,58 | 11,33 | 11,38 | -0,52% | 12,00 |
07.11.2023 | 11,41 | 11,57 | 11,39 | 11,44 | -1,63% | 20,00 |
06.11.2023 | 11,71 | 11,71 | 11,36 | 11,63 | -2,43% | 100,00 |
03.11.2023 | 12,18 | 12,36 | 11,85 | 11,92 | -0,58% | 2.304,00 |
02.11.2023 | 11,84 | 12,12 | 11,57 | 11,99 | -0,17% | 580,00 |
01.11.2023 | 11,89 | 12,16 | 11,67 | 12,01 | 0,42% | 21,00 |
31.10.2023 | 11,92 | 12,14 | 11,85 | 11,96 | -4,67% | 10,00 |
30.10.2023 | 12,47 | 12,74 | 12,26 | 12,54 | 2,91% | 450,00 |
27.10.2023 | 12,17 | 12,68 | 12,16 | 12,19 | 1,16% | 772,00 |