15,930€
1,66%
Echtzeit-Aktienkurs Orient Overseas International Ltd.
Bid:
Ask:
Aktienkurse zur Orient Overseas International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 15,63 | 15,71 | 15,63 | 15,71 | 0,26% | 90,00 |
| 16.05.2024 | 15,67 | 15,67 | 15,67 | 15,67 | -3,39% | - |
| 15.05.2024 | 16,20 | 16,22 | 16,20 | 16,22 | -0,06% | 100,00 |
| 14.05.2024 | 16,23 | 16,23 | 16,23 | 16,23 | 0,50% | - |
| 13.05.2024 | 15,91 | 16,24 | 15,91 | 16,15 | 7,38% | 345,00 |
| 10.05.2024 | 15,04 | 15,04 | 15,04 | 15,04 | 0,13% | - |
| 09.05.2024 | 15,02 | 15,02 | 15,02 | 15,02 | 6,90% | - |
| 08.05.2024 | 14,05 | 14,05 | 14,05 | 14,05 | -1,54% | - |
| 07.05.2024 | 14,05 | 14,27 | 14,05 | 14,27 | 5,24% | 70,00 |
| 06.05.2024 | 13,57 | 13,57 | 13,56 | 13,56 | 0,74% | 90,00 |
| 03.05.2024 | 13,46 | 13,46 | 13,46 | 13,46 | 1,20% | - |
| 02.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,37% | - |
| 30.04.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 2,69% | - |
| 29.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 3,26% | - |
| 26.04.2024 | 12,59 | 12,59 | 12,59 | 12,59 | 1,86% | - |
| 25.04.2024 | 12,36 | 12,39 | 12,36 | 12,36 | 0,98% | 158,00 |
| 24.04.2024 | 12,24 | 12,24 | 12,24 | 12,24 | -0,24% | - |
| 23.04.2024 | 12,27 | 12,27 | 12,27 | 12,27 | -2,00% | - |
| 22.04.2024 | 12,34 | 12,52 | 12,34 | 12,52 | 5,03% | 24,00 |
| 19.04.2024 | 11,92 | 11,92 | 11,92 | 11,92 | 3,56% | - |
| 18.04.2024 | 11,51 | 11,51 | 11,51 | 11,51 | 3,79% | - |
| 17.04.2024 | 11,09 | 11,09 | 11,09 | 11,09 | -0,54% | - |
| 16.04.2024 | 11,15 | 11,15 | 11,15 | 11,15 | -5,91% | - |
| 15.04.2024 | 11,65 | 11,85 | 11,65 | 11,85 | 0,85% | 968,00 |
| 12.04.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 0,60% | - |
| 11.04.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 0,43% | - |
| 10.04.2024 | 11,63 | 11,63 | 11,63 | 11,63 | 1,57% | - |
| 09.04.2024 | 11,45 | 11,45 | 11,45 | 11,45 | -1,04% | - |
| 08.04.2024 | 11,57 | 11,57 | 11,57 | 11,57 | 3,40% | - |
| 05.04.2024 | 11,19 | 11,19 | 11,19 | 11,19 | -2,19% | - |
| 04.04.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -0,87% | - |
| 03.04.2024 | 11,54 | 11,54 | 11,54 | 11,54 | 1,94% | 175,00 |
| 02.04.2024 | 11,32 | 11,32 | 11,32 | 11,32 | 3,10% | - |
| 28.03.2024 | 10,98 | 10,98 | 10,98 | 10,98 | -4,94% | - |
| 27.03.2024 | 11,05 | 11,55 | 11,05 | 11,55 | 5,67% | 61,00 |
| 26.03.2024 | 10,93 | 10,93 | 10,93 | 10,93 | -1,97% | - |
| 25.03.2024 | 11,15 | 11,15 | 11,15 | 11,15 | -7,16% | - |
| 22.03.2024 | 11,70 | 12,01 | 11,70 | 12,01 | -12,53% | 150,00 |
| 21.03.2024 | 13,38 | 13,73 | 13,38 | 13,73 | -1,36% | 600,00 |
| 20.03.2024 | 13,90 | 13,92 | 13,90 | 13,92 | 0,87% | 100,00 |
| 19.03.2024 | 13,34 | 13,80 | 13,34 | 13,80 | -2,54% | 350,00 |
| 18.03.2024 | 14,16 | 14,16 | 14,16 | 14,16 | 0,50% | - |
| 15.03.2024 | 14,09 | 14,09 | 14,09 | 14,09 | -2,69% | - |
| 14.03.2024 | 14,48 | 14,48 | 14,48 | 14,48 | 0,49% | - |
| 13.03.2024 | 14,41 | 14,41 | 14,41 | 14,41 | -2,11% | - |
| 12.03.2024 | 14,72 | 14,72 | 14,72 | 14,72 | 0,82% | - |
| 11.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,67% | - |
| 08.03.2024 | 14,36 | 14,36 | 14,36 | 14,36 | 3,46% | - |
| 07.03.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -0,72% | - |
| 06.03.2024 | 13,98 | 13,98 | 13,98 | 13,98 | 1,23% | - |
| 05.03.2024 | 13,81 | 13,81 | 13,81 | 13,81 | -4,36% | - |
| 04.03.2024 | 14,24 | 14,44 | 14,24 | 14,44 | 2,70% | 115,00 |
| 01.03.2024 | 14,06 | 14,06 | 14,06 | 14,06 | -0,28% | 100,00 |
| 29.02.2024 | 14,24 | 14,24 | 14,10 | 14,10 | 0,28% | 150,00 |
| 28.02.2024 | 14,06 | 14,06 | 14,06 | 14,06 | -0,21% | - |
| 27.02.2024 | 14,09 | 14,09 | 14,09 | 14,09 | -1,26% | - |
| 26.02.2024 | 14,27 | 14,27 | 14,27 | 14,27 | -1,31% | - |
| 23.02.2024 | 14,49 | 14,49 | 14,46 | 14,46 | 3,80% | 100,00 |
| 22.02.2024 | 13,93 | 13,93 | 13,93 | 13,93 | 1,46% | - |
| 21.02.2024 | 13,73 | 13,73 | 13,73 | 13,73 | 2,62% | - |
| 20.02.2024 | 13,38 | 13,38 | 13,38 | 13,38 | -0,74% | - |
| 19.02.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 1,97% | - |
| 16.02.2024 | 13,22 | 13,22 | 13,22 | 13,22 | -0,23% | - |
| 15.02.2024 | 12,84 | 13,28 | 12,84 | 13,25 | 1,07% | 230,00 |
| 14.02.2024 | 12,87 | 13,11 | 12,87 | 13,11 | 9,80% | 400,00 |
| 13.02.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -2,85% | - |
| 12.02.2024 | 12,29 | 12,29 | 12,29 | 12,29 | -2,46% | - |
| 09.02.2024 | 12,31 | 12,60 | 12,31 | 12,60 | -6,74% | 20,00 |
| 08.02.2024 | 13,47 | 13,51 | 13,47 | 13,51 | -1,17% | 300,00 |
| 07.02.2024 | 13,67 | 13,67 | 13,67 | 13,67 | -1,01% | - |
| 06.02.2024 | 13,81 | 13,81 | 13,81 | 13,81 | 2,83% | - |
| 05.02.2024 | 13,43 | 13,43 | 13,43 | 13,43 | 2,28% | - |
| 02.02.2024 | 13,13 | 13,13 | 13,13 | 13,13 | -3,67% | - |
| 01.02.2024 | 13,79 | 13,79 | 13,63 | 13,63 | 0,22% | 600,00 |
| 31.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -3,48% | - |
| 30.01.2024 | 13,95 | 14,09 | 13,95 | 14,09 | 1,00% | 150,00 |
| 29.01.2024 | 13,95 | 13,95 | 13,95 | 13,95 | 0,50% | - |
| 26.01.2024 | 13,88 | 13,88 | 13,88 | 13,88 | 1,17% | - |
| 25.01.2024 | 13,72 | 13,72 | 13,72 | 13,72 | -0,36% | - |
| 24.01.2024 | 13,77 | 13,77 | 13,77 | 13,77 | 1,85% | - |
| 23.01.2024 | 13,52 | 13,52 | 13,52 | 13,52 | 1,05% | - |
| 22.01.2024 | 12,85 | 13,38 | 12,85 | 13,38 | 3,48% | 100,00 |
| 19.01.2024 | 12,93 | 12,93 | 12,93 | 12,93 | -2,34% | - |
| 18.01.2024 | 13,24 | 13,24 | 13,24 | 13,24 | 5,75% | - |
| 17.01.2024 | 12,52 | 12,52 | 12,52 | 12,52 | -6,15% | - |
| 16.01.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 0,53% | - |
| 15.01.2024 | 13,24 | 13,27 | 13,24 | 13,27 | -0,08% | 329,00 |
| 12.01.2024 | 12,87 | 13,28 | 12,87 | 13,28 | 3,91% | 159,00 |
| 11.01.2024 | 12,39 | 12,78 | 12,39 | 12,78 | 1,03% | 20,00 |
| 10.01.2024 | 12,26 | 12,65 | 12,26 | 12,65 | 1,28% | 100,00 |
| 09.01.2024 | 12,49 | 12,49 | 12,49 | 12,49 | -6,93% | - |
| 08.01.2024 | 13,50 | 13,50 | 13,42 | 13,42 | -1,76% | 300,00 |
| 05.01.2024 | 13,52 | 13,67 | 13,52 | 13,66 | -1,01% | 1.500,00 |
| 04.01.2024 | 13,30 | 13,80 | 13,30 | 13,80 | 7,23% | 900,00 |
| 03.01.2024 | 12,87 | 12,87 | 12,87 | 12,87 | 2,39% | - |
| 02.01.2024 | 12,57 | 12,57 | 12,57 | 12,57 | 2,36% | - |
| 29.12.2023 | 12,28 | 12,28 | 12,28 | 12,28 | -4,29% | - |
| 28.12.2023 | 12,40 | 12,83 | 12,40 | 12,83 | 2,97% | 200,00 |
| 27.12.2023 | 12,46 | 12,46 | 12,46 | 12,46 | -3,71% | - |
| 22.12.2023 | 12,94 | 12,94 | 12,94 | 12,94 | 3,27% | - |