19,700€
Echtzeit-Aktienkurs OVB Holding AG
Bid:
Ask:
Aktienkurse zur OVB Holding AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.03.2024 | 19,45 | 19,70 | 19,45 | 19,70 | 0,00% | - |
18.03.2024 | 19,50 | 19,70 | 19,50 | 19,70 | -0,51% | 40,00 |
15.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
14.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
13.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
12.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
11.03.2024 | 19,90 | 19,90 | 19,80 | 19,80 | 0,00% | 100,00 |
08.03.2024 | 19,80 | 19,90 | 19,80 | 19,80 | 0,51% | 50,00 |
07.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
06.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
05.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
04.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
01.03.2024 | 19,60 | 19,80 | 19,60 | 19,80 | 1,02% | 30,00 |
29.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
28.02.2024 | 19,50 | 19,70 | 19,50 | 19,70 | -0,51% | 100,00 |
27.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
26.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
23.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
22.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
21.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
20.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
19.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
16.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
15.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | 100,00 |
14.02.2024 | 20,20 | 20,20 | 19,70 | 19,70 | -3,43% | 450,00 |
13.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
12.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
09.02.2024 | 19,20 | 19,80 | 19,20 | 19,80 | 4,21% | 456,00 |
08.02.2024 | 18,70 | 19,00 | 18,70 | 19,00 | 2,70% | 499,00 |
07.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
06.02.2024 | 19,20 | 19,20 | 18,30 | 18,30 | -3,17% | 1.654,00 |
05.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
02.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
01.02.2024 | 19,10 | 19,10 | 19,00 | 19,00 | 0,00% | 10,00 |
31.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
30.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
29.01.2024 | 19,00 | 19,10 | 19,00 | 19,10 | 0,53% | 42,00 |
26.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
25.01.2024 | 18,90 | 19,20 | 18,90 | 19,00 | 1,60% | 212,00 |
24.01.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
23.01.2024 | 18,90 | 18,90 | 18,60 | 18,80 | 0,00% | 44,00 |
22.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
19.01.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
18.01.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
17.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
16.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
15.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
12.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
11.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
10.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | 149,00 |
09.01.2024 | 18,50 | 18,80 | 18,50 | 18,70 | 0,00% | 204,00 |
08.01.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
05.01.2024 | 19,00 | 19,00 | 18,80 | 18,80 | 0,00% | 15,00 |
04.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
03.01.2024 | 18,80 | 18,90 | 18,70 | 18,70 | -0,53% | 51,00 |
02.01.2024 | 19,00 | 19,00 | 18,80 | 18,80 | 0,00% | 145,00 |
29.12.2023 | 19,00 | 19,00 | 18,60 | 18,80 | 0,00% | 703,00 |
28.12.2023 | 18,50 | 18,80 | 18,50 | 18,80 | 1,62% | 317,00 |
27.12.2023 | 18,70 | 18,70 | 18,50 | 18,50 | -0,54% | 816,00 |
22.12.2023 | 18,20 | 18,60 | 18,20 | 18,60 | 2,76% | 297,00 |
21.12.2023 | 18,00 | 18,10 | 18,00 | 18,10 | 0,56% | 157,00 |
20.12.2023 | 17,40 | 18,00 | 17,40 | 18,00 | 3,45% | 560,00 |
19.12.2023 | 17,40 | 17,40 | 17,30 | 17,40 | -1,69% | 400,00 |
18.12.2023 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
15.12.2023 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | 291,00 |
14.12.2023 | 17,20 | 17,60 | 17,20 | 17,60 | 2,33% | 362,00 |
13.12.2023 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
12.12.2023 | 17,40 | 17,40 | 17,00 | 17,20 | -1,15% | 1.111,00 |
11.12.2023 | 17,00 | 18,00 | 17,00 | 17,40 | 2,35% | 1.855,00 |
08.12.2023 | 17,10 | 17,10 | 17,00 | 17,00 | 0,00% | 394,00 |
07.12.2023 | 17,20 | 17,30 | 17,00 | 17,00 | -1,16% | 794,00 |
06.12.2023 | 17,40 | 17,40 | 17,20 | 17,20 | 0,00% | 115,00 |
05.12.2023 | 17,70 | 17,70 | 17,00 | 17,20 | -3,91% | 1.180,00 |
04.12.2023 | 18,60 | 18,60 | 17,90 | 17,90 | -3,76% | 305,00 |
01.12.2023 | 18,50 | 18,60 | 18,50 | 18,60 | 0,00% | 261,00 |
30.11.2023 | 18,80 | 18,80 | 18,60 | 18,60 | -1,06% | 1,00 |
29.11.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
28.11.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
27.11.2023 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
24.11.2023 | 19,00 | 19,00 | 18,90 | 18,90 | 0,53% | 7,00 |
23.11.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
22.11.2023 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
21.11.2023 | 19,10 | 19,10 | 18,90 | 18,90 | -0,53% | 10,00 |
20.11.2023 | 18,80 | 19,10 | 18,80 | 19,00 | 1,06% | 391,00 |
17.11.2023 | 20,40 | 20,40 | 18,50 | 18,80 | -7,84% | 1.601,00 |
16.11.2023 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | 30,00 |
15.11.2023 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | 22,00 |
14.11.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
13.11.2023 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 283,00 |
10.11.2023 | 20,40 | 20,80 | 20,40 | 20,80 | 1,96% | 243,00 |
09.11.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
08.11.2023 | 20,00 | 20,20 | 19,80 | 20,20 | 0,00% | 514,00 |
07.11.2023 | 20,60 | 20,60 | 20,20 | 20,20 | -2,88% | 528,00 |
06.11.2023 | 20,40 | 21,20 | 20,40 | 20,80 | 0,97% | 323,00 |
03.11.2023 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | 1.275,00 |
02.11.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 67,00 |
01.11.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
31.10.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
30.10.2023 | 20,20 | 20,20 | 20,00 | 20,20 | -0,98% | 66,00 |
27.10.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 6,00 |