Obrascon Huarte Lain SA OHLA
BME · Spanien · Industriedienstleistungen
€0,3520-0,00 (-0,79 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,35 | -0,79 % | €0,35 | €0,35 | €0,35 | 6,92M |
| 2026-09-30 | €0,35 | -1,83 % | €0,36 | €0,37 | €0,35 | 5,81M |
| 2026-09-29 | €0,36 | +1,69 % | €0,36 | €0,36 | €0,36 | 6,00M |
| 2026-09-28 | €0,36 | -3,32 % | €0,37 | €0,37 | €0,35 | 6,47M |
| 2026-09-25 | €0,37 | +1,21 % | €0,37 | €0,37 | €0,36 | 6,55M |
| 2026-09-24 | €0,36 | -0,55 % | €0,36 | €0,37 | €0,36 | 5,89M |
| 2026-09-23 | €0,37 | +2,01 % | €0,36 | €0,37 | €0,36 | 6,47M |
| 2026-09-22 | €0,36 | +0,11 % | €0,36 | €0,36 | €0,36 | 5,69M |
| 2026-09-21 | €0,36 | +1,76 % | €0,35 | €0,36 | €0,35 | 7,51M |
| 2026-09-18 | €0,35 | -3,99 % | €0,37 | €0,37 | €0,35 | 42,25M |
| 2026-09-17 | €0,37 | +0,83 % | €0,36 | €0,37 | €0,36 | 5,28M |
| 2026-09-16 | €0,36 | +2,95 % | €0,36 | €0,37 | €0,36 | 5,88M |
| 2026-09-15 | €0,35 | +1,38 % | €0,35 | €0,36 | €0,35 | 8,35M |
| 2026-09-14 | €0,35 | -3,34 % | €0,36 | €0,36 | €0,35 | 10,76M |
| 2026-09-11 | €0,36 | -1,42 % | €0,36 | €0,36 | €0,36 | 7,69M |
| 2026-09-10 | €0,37 | -0,33 % | €0,37 | €0,37 | €0,36 | 4,81M |
| 2026-09-09 | €0,37 | -1,13 % | €0,37 | €0,37 | €0,37 | 5,07M |
| 2026-09-08 | €0,37 | +0,65 % | €0,37 | €0,37 | €0,37 | 5,57M |
| 2026-09-07 | €0,37 | -1,34 % | €0,38 | €0,38 | €0,36 | 14,64M |
| 2026-09-04 | €0,37 | -2,10 % | €0,38 | €0,38 | €0,37 | 9,11M |
| 2026-09-03 | €0,38 | +0,11 % | €0,38 | €0,39 | €0,38 | 5,13M |
| 2026-09-02 | €0,38 | -0,89 % | €0,39 | €0,39 | €0,38 | 8,36M |
| 2026-09-01 | €0,38 | -2,59 % | €0,38 | €0,39 | €0,38 | 12,92M |
| 2026-08-31 | €0,39 | -3,33 % | €0,40 | €0,40 | €0,39 | 11,34M |
| 2026-08-28 | €0,41 | +0,59 % | €0,41 | €0,41 | €0,41 | 5,87M |
| 2026-08-27 | €0,41 | +0,10 % | €0,41 | €0,41 | €0,40 | 3,05M |
| 2026-08-26 | €0,41 | -1,60 % | €0,41 | €0,41 | €0,40 | 7,81M |
| 2026-08-25 | €0,41 | -1,44 % | €0,42 | €0,42 | €0,41 | 5,51M |
| 2026-08-24 | €0,42 | +1,36 % | €0,41 | €0,42 | €0,41 | 8,14M |
| 2026-08-21 | €0,41 | +0,39 % | €0,41 | €0,42 | €0,41 | 5,48M |
| 2026-08-20 | €0,41 | +0,10 % | €0,41 | €0,42 | €0,41 | 8,72M |
| 2026-08-19 | €0,41 | -2,29 % | €0,42 | €0,42 | €0,41 | 10,21M |
| 2026-08-18 | €0,42 | -2,65 % | €0,43 | €0,43 | €0,42 | 12,11M |
| 2026-08-17 | €0,43 | +0,33 % | €0,43 | €0,44 | €0,43 | 9,66M |
| 2026-08-14 | €0,43 | -0,79 % | €0,43 | €0,43 | €0,42 | 8,11M |
| 2026-08-13 | €0,43 | -2,26 % | €0,45 | €0,45 | €0,43 | 16,99M |
| 2026-08-12 | €0,44 | +0,45 % | €0,44 | €0,45 | €0,44 | 8,49M |
| 2026-08-11 | €0,44 | +0,23 % | €0,44 | €0,45 | €0,44 | 6,78M |
| 2026-08-10 | €0,44 | +1,29 % | €0,43 | €0,44 | €0,43 | 8,33M |
| 2026-08-07 | €0,43 | +0,05 % | €0,43 | €0,44 | €0,43 | 6,51M |
| 2026-08-06 | €0,43 | -0,18 % | €0,43 | €0,44 | €0,43 | 3,60M |
| 2026-08-05 | €0,44 | +0,32 % | €0,44 | €0,44 | €0,43 | 4,64M |
| 2026-08-04 | €0,43 | +0,23 % | €0,43 | €0,44 | €0,43 | 5,37M |
| 2026-08-03 | €0,43 | +0,14 % | €0,44 | €0,44 | €0,43 | 6,93M |
| 2026-07-31 | €0,43 | -1,32 % | €0,44 | €0,45 | €0,43 | 6,14M |
| 2026-07-30 | €0,44 | +3,45 % | €0,43 | €0,44 | €0,43 | 8,86M |
| 2026-07-29 | €0,42 | +0,28 % | €0,42 | €0,43 | €0,42 | 8,38M |
| 2026-07-28 | €0,42 | -2,99 % | €0,44 | €0,44 | €0,42 | 12,30M |
| 2026-07-27 | €0,44 | -1,14 % | €0,44 | €0,44 | €0,44 | 10,46M |
| 2026-07-24 | €0,44 | -1,03 % | €0,44 | €0,45 | €0,44 | 4,24M |
| 2026-07-23 | €0,44 | -2,54 % | €0,46 | €0,46 | €0,44 | 5,06M |
| 2026-07-22 | €0,46 | +3,12 % | €0,44 | €0,46 | €0,44 | 10,64M |
| 2026-07-21 | €0,44 | +0,73 % | €0,44 | €0,45 | €0,44 | 4,74M |
| 2026-07-20 | €0,44 | -0,54 % | €0,44 | €0,45 | €0,44 | 5,50M |
| 2026-07-17 | €0,44 | +2,36 % | €0,43 | €0,45 | €0,42 | 13,02M |
| 2026-07-16 | €0,43 | -1,06 % | €0,44 | €0,44 | €0,43 | 9,57M |
| 2026-07-15 | €0,44 | -1,36 % | €0,45 | €0,45 | €0,44 | 16,46M |
| 2026-07-14 | €0,44 | -9,50 % | €0,47 | €0,47 | €0,44 | 56,44M |
| 2026-07-13 | €0,49 | +4,58 % | €0,46 | €0,49 | €0,46 | 13,65M |
| 2026-07-10 | €0,47 | -0,93 % | €0,48 | €0,48 | €0,46 | 4,67M |
| 2026-07-09 | €0,47 | +0,51 % | €0,48 | €0,48 | €0,47 | 8,98M |
| 2026-07-08 | €0,47 | -0,30 % | €0,47 | €0,48 | €0,46 | 12,26M |
| 2026-07-07 | €0,47 | +1,07 % | €0,47 | €0,47 | €0,46 | 7,38M |
| 2026-07-06 | €0,47 | +0,13 % | €0,47 | €0,47 | €0,46 | 3,59M |
| 2026-07-03 | €0,46 | +2,29 % | €0,46 | €0,47 | €0,46 | 6,50M |
| 2026-07-02 | €0,45 | +1,88 % | €0,45 | €0,45 | €0,44 | 6,48M |
| 2026-07-01 | €0,45 | -2,32 % | €0,46 | €0,46 | €0,44 | 5,33M |
| 2026-06-30 | €0,46 | +1,24 % | €0,45 | €0,46 | €0,45 | 7,93M |
| 2026-06-29 | €0,45 | -1,31 % | €0,46 | €0,46 | €0,45 | 4,55M |
| 2026-06-26 | €0,46 | -1,04 % | €0,46 | €0,46 | €0,45 | 5,35M |
| 2026-06-25 | €0,46 | +1,09 % | €0,46 | €0,47 | €0,46 | 5,93M |
| 2026-06-24 | €0,46 | -2,31 % | €0,46 | €0,47 | €0,45 | 12,27M |
| 2026-06-23 | €0,47 | -0,55 % | €0,47 | €0,48 | €0,46 | 6,45M |
| 2026-06-22 | €0,47 | -1,05 % | €0,48 | €0,48 | €0,46 | 4,46M |
| 2026-06-19 | €0,48 | +0,42 % | €0,47 | €0,48 | €0,47 | 2,67M |
| 2026-06-18 | €0,47 | -0,63 % | €0,48 | €0,48 | €0,47 | 5,99M |
| 2026-06-17 | €0,48 | +1,06 % | €0,47 | €0,48 | €0,47 | 6,05M |
| 2026-06-16 | €0,47 | -0,51 % | €0,47 | €0,48 | €0,46 | 6,01M |
| 2026-06-15 | €0,47 | +1,24 % | €0,48 | €0,48 | €0,47 | 10,79M |
| 2026-06-12 | €0,47 | +4,37 % | €0,46 | €0,47 | €0,46 | 8,30M |
| 2026-06-11 | €0,45 | +2,85 % | €0,44 | €0,45 | €0,44 | 8,02M |
| 2026-06-10 | €0,44 | -0,95 % | €0,44 | €0,44 | €0,43 | 11,34M |
| 2026-06-09 | €0,44 | -3,08 % | €0,46 | €0,46 | €0,44 | 8,57M |
| 2026-06-08 | €0,45 | -3,81 % | €0,47 | €0,47 | €0,45 | 11,61M |
| 2026-06-05 | €0,47 | -2,40 % | €0,48 | €0,49 | €0,47 | 5,14M |
| 2026-06-04 | €0,48 | +0,54 % | €0,48 | €0,48 | €0,47 | 5,65M |
| 2026-06-03 | €0,48 | -2,16 % | €0,49 | €0,50 | €0,48 | 9,15M |
| 2026-06-02 | €0,49 | +0,33 % | €0,49 | €0,50 | €0,49 | 6,79M |
| 2026-06-01 | €0,49 | -0,93 % | €0,50 | €0,50 | €0,48 | 11,63M |
| 2026-05-29 | €0,49 | +2,02 % | €0,49 | €0,50 | €0,48 | 11,84M |