19,750€
1,28%
Echtzeit-Aktienkurs OVB HOLDING AG
Bid:
Ask:
Aktienkurse zur OVB HOLDING AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 17.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 16.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 15.04.2024 | 19,80 | 19,80 | 19,70 | 19,70 | 0,51% | 50,00 |
| 12.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 11.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 10.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 09.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 08.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 05.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 04.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 03.04.2024 | 19,80 | 19,80 | 19,70 | 19,70 | -0,51% | 122,00 |
| 02.04.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 28.03.2024 | 19,90 | 19,90 | 19,80 | 19,80 | 0,51% | 63,00 |
| 27.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 26.03.2024 | 20,00 | 20,00 | 19,50 | 19,60 | -1,01% | 310,00 |
| 25.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 22.03.2024 | 19,50 | 19,90 | 19,50 | 19,70 | -0,51% | 150,00 |
| 21.03.2024 | 19,90 | 20,00 | 19,80 | 19,80 | 0,00% | 50,00 |
| 20.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 19.03.2024 | 19,70 | 19,70 | 19,70 | 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 |