19,500€
-0,51%
Echtzeit-Aktienkurs OVB HOLDING AG
Bid:
Ask:
Aktienkurse zur OVB HOLDING AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 19,55 | 19,95 | 19,55 | 19,95 | -0,25% | - |
30.04.2024 | 19,55 | 20,35 | 19,55 | 20,00 | 0,00% | - |
29.04.2024 | 19,35 | 20,00 | 19,35 | 20,00 | 1,27% | - |
26.04.2024 | 19,35 | 19,75 | 19,35 | 19,75 | 0,00% | - |
25.04.2024 | 19,35 | 19,75 | 19,35 | 19,75 | 0,00% | - |
24.04.2024 | 19,05 | 19,75 | 19,05 | 19,75 | 1,54% | - |
23.04.2024 | 19,05 | 19,45 | 19,05 | 19,45 | 0,00% | - |
22.04.2024 | 19,05 | 19,45 | 19,05 | 19,45 | 0,00% | - |
19.04.2024 | 19,35 | 19,50 | 19,35 | 19,45 | -1,52% | 192,00 |
18.04.2024 | 19,45 | 19,75 | 19,45 | 19,75 | -0,25% | - |
17.04.2024 | 19,45 | 19,80 | 19,45 | 19,80 | 0,00% | - |
16.04.2024 | 19,35 | 19,80 | 19,35 | 19,80 | 0,25% | - |
15.04.2024 | 19,35 | 19,75 | 19,35 | 19,75 | 0,00% | - |
12.04.2024 | 19,05 | 19,75 | 19,05 | 19,75 | 1,54% | - |
11.04.2024 | 19,45 | 19,65 | 19,45 | 19,45 | -1,77% | - |
10.04.2024 | 19,45 | 19,80 | 19,45 | 19,80 | 0,00% | - |
09.04.2024 | 19,05 | 19,80 | 19,05 | 19,80 | 1,80% | - |
08.04.2024 | 19,45 | 19,70 | 19,45 | 19,45 | -1,77% | - |
05.04.2024 | 19,55 | 19,80 | 19,55 | 19,80 | -0,75% | 1.386,00 |
04.04.2024 | 19,55 | 19,95 | 19,55 | 19,95 | 0,00% | - |
03.04.2024 | 19,55 | 19,95 | 19,50 | 19,95 | 0,00% | - |
02.04.2024 | 19,95 | 19,95 | 19,70 | 19,95 | 0,00% | - |
28.03.2024 | 19,45 | 19,95 | 19,45 | 19,95 | 0,76% | - |
27.03.2024 | 19,55 | 19,80 | 19,55 | 19,80 | -0,75% | - |
26.03.2024 | 19,55 | 19,95 | 18,15 | 19,95 | 0,00% | - |
25.03.2024 | 19,55 | 19,95 | 19,55 | 19,95 | 0,00% | - |
22.03.2024 | 19,55 | 19,95 | 19,55 | 19,95 | 0,00% | 6.750,00 |
21.03.2024 | 19,55 | 19,95 | 19,55 | 19,95 | 0,00% | - |
20.03.2024 | 19,55 | 19,95 | 19,55 | 19,95 | 0,00% | - |
19.03.2024 | 19,45 | 19,95 | 19,45 | 19,95 | 0,76% | - |
18.03.2024 | 19,55 | 19,80 | 19,55 | 19,80 | -0,75% | - |
15.03.2024 | 19,55 | 19,95 | 19,50 | 19,95 | 0,00% | - |
14.03.2024 | 19,55 | 19,95 | 19,55 | 19,95 | 0,00% | - |
13.03.2024 | 19,55 | 19,95 | 19,55 | 19,95 | 0,00% | - |
12.03.2024 | 19,55 | 19,95 | 19,55 | 19,95 | 0,00% | - |
11.03.2024 | 19,55 | 19,95 | 19,55 | 19,95 | 0,00% | - |
08.03.2024 | 19,55 | 19,95 | 19,55 | 19,95 | 0,00% | - |
07.03.2024 | 19,55 | 19,95 | 19,50 | 19,95 | 0,00% | - |
06.03.2024 | 19,55 | 19,95 | 19,55 | 19,95 | 0,00% | 48,00 |
05.03.2024 | 19,55 | 19,95 | 19,55 | 19,95 | 0,00% | - |
04.03.2024 | 19,55 | 19,95 | 19,55 | 19,95 | 0,00% | 7,00 |
01.03.2024 | 19,35 | 19,95 | 19,35 | 19,95 | 1,01% | - |
29.02.2024 | 19,45 | 19,75 | 19,45 | 19,75 | -0,25% | - |
28.02.2024 | 19,55 | 19,80 | 19,55 | 19,80 | -0,75% | 84,00 |
27.02.2024 | 19,55 | 19,95 | 19,55 | 19,95 | 0,00% | - |
26.02.2024 | 19,55 | 19,95 | 19,55 | 19,95 | 0,00% | - |
23.02.2024 | 19,55 | 19,95 | 19,55 | 19,95 | 0,00% | - |
22.02.2024 | 19,55 | 19,95 | 19,55 | 19,95 | 0,00% | - |
21.02.2024 | 19,55 | 19,95 | 19,55 | 19,95 | 0,00% | - |
20.02.2024 | 19,55 | 19,95 | 19,55 | 19,95 | 0,00% | - |
19.02.2024 | 19,35 | 19,95 | 19,35 | 19,95 | 1,01% | 215,00 |
16.02.2024 | 19,55 | 19,75 | 19,55 | 19,75 | -1,00% | - |
15.02.2024 | 19,75 | 19,95 | 19,55 | 19,95 | -1,24% | - |
14.02.2024 | 19,55 | 20,40 | 19,55 | 20,20 | 0,50% | - |
13.02.2024 | 19,95 | 20,60 | 19,95 | 20,10 | -1,47% | - |
12.02.2024 | 19,25 | 20,40 | 19,25 | 20,40 | 4,08% | - |
09.02.2024 | 18,85 | 19,70 | 18,85 | 19,60 | 1,82% | - |
08.02.2024 | 18,20 | 19,25 | 18,20 | 19,25 | 3,49% | - |
07.02.2024 | 19,05 | 19,05 | 18,40 | 18,60 | -4,37% | - |
06.02.2024 | 18,85 | 19,45 | 18,35 | 19,45 | 1,04% | - |
05.02.2024 | 18,95 | 19,25 | 18,85 | 19,25 | -0,52% | - |
02.02.2024 | 18,85 | 19,35 | 18,85 | 19,35 | 1,57% | - |
01.02.2024 | 19,05 | 19,25 | 18,90 | 19,05 | -1,04% | - |
31.01.2024 | 18,75 | 19,25 | 18,75 | 19,25 | 0,52% | - |
30.01.2024 | 18,95 | 19,15 | 18,95 | 19,15 | -1,03% | - |
29.01.2024 | 18,85 | 19,35 | 18,80 | 19,35 | 0,52% | - |
26.01.2024 | 18,95 | 19,25 | 18,95 | 19,25 | 1,58% | - |
25.01.2024 | 18,65 | 19,10 | 18,60 | 18,95 | -0,52% | - |
24.01.2024 | 18,65 | 19,05 | 18,60 | 19,05 | 0,00% | - |
23.01.2024 | 18,55 | 19,05 | 18,55 | 19,05 | 0,53% | - |
22.01.2024 | 18,40 | 18,95 | 18,40 | 18,95 | 0,53% | - |
19.01.2024 | 18,75 | 18,85 | 18,65 | 18,85 | -0,53% | - |
18.01.2024 | 18,75 | 18,95 | 18,70 | 18,95 | 1,07% | - |
17.01.2024 | 18,75 | 18,80 | 18,70 | 18,75 | -1,06% | - |
16.01.2024 | 18,75 | 18,95 | 18,70 | 18,95 | 0,00% | - |
15.01.2024 | 18,75 | 18,95 | 18,75 | 18,95 | 0,00% | - |
12.01.2024 | 18,55 | 18,95 | 18,55 | 18,95 | 0,00% | - |
11.01.2024 | 18,55 | 18,95 | 18,55 | 18,95 | 0,00% | - |
10.01.2024 | 18,40 | 18,95 | 18,40 | 18,95 | 0,80% | 3.498,00 |
09.01.2024 | 18,55 | 18,80 | 18,55 | 18,80 | -0,79% | 11.256,00 |
08.01.2024 | 18,85 | 18,95 | 18,70 | 18,95 | -1,56% | - |
05.01.2024 | 18,55 | 19,25 | 18,55 | 19,25 | 1,58% | - |
04.01.2024 | 18,75 | 18,95 | 18,65 | 18,95 | -1,04% | - |
03.01.2024 | 18,55 | 19,15 | 18,55 | 19,15 | 1,06% | - |
02.01.2024 | 18,30 | 18,95 | 18,30 | 18,95 | 0,26% | - |
29.12.2023 | 18,30 | 19,30 | 18,30 | 18,90 | 1,07% | - |
28.12.2023 | 18,30 | 19,10 | 18,30 | 18,70 | 0,00% | - |
27.12.2023 | 18,10 | 18,70 | 18,10 | 18,70 | 1,08% | - |
22.12.2023 | 17,80 | 18,60 | 17,80 | 18,50 | 1,65% | - |
21.12.2023 | 17,10 | 18,20 | 17,10 | 18,20 | 4,00% | - |
20.12.2023 | 17,40 | 18,05 | 17,25 | 17,50 | -1,69% | - |
19.12.2023 | 17,40 | 17,80 | 17,10 | 17,80 | 2,30% | - |
18.12.2023 | 17,70 | 17,80 | 17,40 | 17,40 | -2,52% | - |
15.12.2023 | 17,20 | 17,85 | 17,20 | 17,85 | 1,42% | 3.480,00 |
14.12.2023 | 17,00 | 17,65 | 17,00 | 17,60 | 0,86% | - |
13.12.2023 | 17,30 | 17,45 | 17,10 | 17,45 | -1,41% | - |
12.12.2023 | 17,50 | 17,70 | 17,15 | 17,70 | -1,12% | - |
11.12.2023 | 17,00 | 18,25 | 16,95 | 17,90 | 2,87% | - |
08.12.2023 | 16,80 | 17,40 | 16,80 | 17,40 | 3,57% | 7.699,00 |
07.12.2023 | 17,00 | 17,20 | 16,80 | 16,80 | -3,45% | 960,00 |