44,570€
-0,29%
Echtzeit-Aktienkurs Bank OZK
Bid:
Ask:
Aktienkurse zur Bank OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 43,91 | 44,43 | 43,91 | 44,43 | -0,60% | - |
| 16.05.2024 | 44,70 | 44,70 | 44,70 | 44,70 | -0,11% | - |
| 15.05.2024 | 45,31 | 45,31 | 44,73 | 44,75 | -1,30% | - |
| 14.05.2024 | 44,50 | 45,34 | 44,50 | 45,34 | 1,59% | - |
| 13.05.2024 | 44,23 | 44,63 | 44,23 | 44,63 | 1,52% | - |
| 10.05.2024 | 43,96 | 43,96 | 43,96 | 43,96 | 0,27% | - |
| 09.05.2024 | 43,84 | 43,84 | 43,84 | 43,84 | 0,16% | - |
| 08.05.2024 | 43,88 | 43,88 | 43,77 | 43,77 | -0,68% | - |
| 07.05.2024 | 44,07 | 44,07 | 44,07 | 44,07 | 1,68% | - |
| 06.05.2024 | 43,34 | 43,34 | 43,34 | 43,34 | 0,63% | - |
| 03.05.2024 | 43,07 | 43,07 | 43,07 | 43,07 | 1,65% | - |
| 02.05.2024 | 42,37 | 42,37 | 42,37 | 42,37 | 1,44% | - |
| 30.04.2024 | 42,67 | 42,67 | 41,77 | 41,77 | -1,51% | - |
| 29.04.2024 | 42,81 | 42,81 | 42,41 | 42,41 | -1,28% | - |
| 26.04.2024 | 42,96 | 42,96 | 42,96 | 42,96 | 0,05% | - |
| 25.04.2024 | 42,94 | 42,94 | 42,94 | 42,94 | -0,02% | - |
| 24.04.2024 | 43,00 | 43,04 | 42,95 | 42,95 | 0,12% | - |
| 23.04.2024 | 42,28 | 42,96 | 42,28 | 42,90 | 1,95% | - |
| 22.04.2024 | 42,08 | 42,08 | 42,08 | 42,08 | 0,72% | - |
| 19.04.2024 | 40,85 | 41,78 | 40,85 | 41,78 | 1,90% | - |
| 18.04.2024 | 40,51 | 41,00 | 40,51 | 41,00 | 4,99% | - |
| 17.04.2024 | 39,16 | 39,16 | 39,05 | 39,05 | -0,94% | - |
| 16.04.2024 | 39,77 | 39,77 | 39,37 | 39,42 | -0,03% | - |
| 15.04.2024 | 40,08 | 40,08 | 39,43 | 39,43 | -1,70% | - |
| 12.04.2024 | 40,11 | 40,11 | 40,11 | 40,11 | 0,45% | - |
| 11.04.2024 | 40,01 | 40,01 | 39,93 | 39,93 | -4,82% | - |
| 10.04.2024 | 41,97 | 41,97 | 41,95 | 41,95 | 1,62% | - |
| 09.04.2024 | 41,28 | 41,28 | 41,28 | 41,28 | 1,67% | - |
| 08.04.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,67% | - |
| 05.04.2024 | 40,33 | 40,33 | 40,33 | 40,33 | -0,96% | - |
| 04.04.2024 | 40,72 | 40,72 | 40,72 | 40,72 | -0,24% | - |
| 03.04.2024 | 40,82 | 40,82 | 40,82 | 40,82 | -2,20% | - |
| 02.04.2024 | 41,74 | 41,74 | 41,74 | 41,74 | -0,62% | - |
| 28.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 3,96% | - |
| 27.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 26.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 25.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 22.03.2024 | 41,20 | 41,20 | 40,20 | 40,20 | 2,55% | - |
| 20.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 19.03.2024 | 39,00 | 39,20 | 39,00 | 39,20 | 0,51% | - |
| 18.03.2024 | 39,20 | 39,20 | 39,00 | 39,00 | 1,04% | - |
| 15.03.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | - |
| 14.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 13.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 12.03.2024 | 39,80 | 39,80 | 39,00 | 39,20 | -2,49% | - |
| 11.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | 100,00 |
| 08.03.2024 | 40,00 | 40,40 | 40,00 | 40,20 | 0,50% | - |
| 07.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 06.03.2024 | 40,80 | 40,80 | 39,80 | 39,80 | -2,93% | - |
| 05.03.2024 | 39,20 | 41,40 | 39,20 | 41,00 | 4,59% | - |
| 04.03.2024 | 39,80 | 40,00 | 39,20 | 39,20 | -2,97% | - |
| 01.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | - |
| 29.02.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 28.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 4,15% | - |
| 27.02.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 26.02.2024 | 38,80 | 39,00 | 38,80 | 39,00 | 0,52% | 250,00 |
| 23.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 22.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 21.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 20.02.2024 | 39,40 | 39,40 | 38,80 | 38,80 | -1,52% | - |
| 19.02.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 16.02.2024 | 40,20 | 40,20 | 39,60 | 39,60 | 0,00% | - |
| 15.02.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 2,06% | - |
| 14.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -3,00% | - |
| 13.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 12.02.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 09.02.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 08.02.2024 | 38,60 | 39,00 | 38,60 | 39,00 | 0,52% | - |
| 07.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 06.02.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 05.02.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 02.02.2024 | 39,00 | 39,80 | 39,00 | 39,80 | -4,78% | - |
| 01.02.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -6,70% | - |
| 31.01.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 30.01.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 29.01.2024 | 44,80 | 45,00 | 44,80 | 45,00 | 0,90% | - |
| 26.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 25.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 24.01.2024 | 44,80 | 44,80 | 44,60 | 44,60 | -2,19% | - |
| 23.01.2024 | 45,20 | 45,60 | 45,20 | 45,60 | 2,24% | - |
| 22.01.2024 | 43,80 | 44,60 | 43,80 | 44,60 | 6,19% | - |
| 19.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 18.01.2024 | 41,60 | 42,00 | 41,40 | 42,00 | 0,96% | - |
| 17.01.2024 | 42,00 | 42,00 | 41,60 | 41,60 | -2,80% | - |
| 16.01.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 15.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 1,91% | - |
| 12.01.2024 | 43,00 | 43,00 | 41,80 | 41,80 | -5,00% | - |
| 11.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 10.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 09.01.2024 | 44,60 | 44,60 | 44,20 | 44,20 | 0,91% | - |
| 08.01.2024 | 44,40 | 44,40 | 43,80 | 43,80 | -1,35% | - |
| 05.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 04.01.2024 | 44,00 | 44,60 | 44,00 | 44,40 | 0,91% | - |
| 03.01.2024 | 45,20 | 45,20 | 44,00 | 44,00 | -2,22% | - |
| 02.01.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 29.12.2023 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 27.12.2023 | 46,00 | 46,00 | 45,40 | 45,40 | 0,00% | - |
| 22.12.2023 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | - |
| 21.12.2023 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 20.12.2023 | 46,20 | 46,20 | 46,20 | 46,20 | 1,76% | - |