OVH Groupe S.A. OVH
EURONEXT · Frankreich · Technologiedienstleistungen
€16,51-0,07 (-0,42 %)
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 | €16,51 | -0,42 % | €17,00 | €17,00 | €16,13 | 109,17K |
| 2026-09-30 | €16,58 | -1,89 % | €17,00 | €17,10 | €16,26 | 138,11K |
| 2026-09-29 | €16,90 | -0,24 % | €17,00 | €17,05 | €16,56 | 104,84K |
| 2026-09-28 | €16,94 | +0,71 % | €16,75 | €17,23 | €16,52 | 122,71K |
| 2026-09-25 | €16,82 | -1,58 % | €17,26 | €17,60 | €16,80 | 161,03K |
| 2026-09-24 | €17,09 | -3,56 % | €17,55 | €17,55 | €16,13 | 196,71K |
| 2026-09-23 | €17,72 | -2,53 % | €18,06 | €18,53 | €17,72 | 135,85K |
| 2026-09-22 | €18,18 | +0,72 % | €18,00 | €18,42 | €17,73 | 120,10K |
| 2026-09-21 | €18,05 | +6,87 % | €17,11 | €18,50 | €17,06 | 220,41K |
| 2026-09-18 | €16,89 | -4,52 % | €17,70 | €17,80 | €16,70 | 223,35K |
| 2026-09-17 | €17,69 | +7,08 % | €17,04 | €18,74 | €17,04 | 510,60K |
| 2026-09-16 | €16,52 | +7,97 % | €15,50 | €17,00 | €15,47 | 248,63K |
| 2026-09-15 | €15,30 | +0,26 % | €15,25 | €15,40 | €15,00 | 90,80K |
| 2026-09-14 | €15,26 | +2,35 % | €14,94 | €15,40 | €14,85 | 97,41K |
| 2026-09-11 | €14,91 | +2,05 % | €14,15 | €15,00 | €14,12 | 135,33K |
| 2026-09-10 | €14,61 | +4,28 % | €14,00 | €14,61 | €13,85 | 88,27K |
| 2026-09-09 | €14,01 | -1,96 % | €14,30 | €14,30 | €13,76 | 100,99K |
| 2026-09-08 | €14,29 | -0,28 % | €14,34 | €14,50 | €13,93 | 49,11K |
| 2026-09-07 | €14,33 | -1,78 % | €14,59 | €14,66 | €14,22 | 49,10K |
| 2026-09-04 | €14,59 | +5,27 % | €14,04 | €14,74 | €13,99 | 96,67K |
| 2026-09-03 | €13,86 | -2,53 % | €14,25 | €14,38 | €13,82 | 99,15K |
| 2026-09-02 | €14,22 | +2,16 % | €13,90 | €14,42 | €13,76 | 104,26K |
| 2026-09-01 | €13,92 | -6,95 % | €14,85 | €14,85 | €13,84 | 151,21K |
| 2026-08-31 | €14,96 | -2,67 % | €15,32 | €15,48 | €14,96 | 104,18K |
| 2026-08-28 | €15,37 | +0,13 % | €15,25 | €15,48 | €14,96 | 106,72K |
| 2026-08-27 | €15,35 | +10,35 % | €14,02 | €15,42 | €13,73 | 214,97K |
| 2026-08-26 | €13,91 | -13,60 % | €15,60 | €15,60 | €13,91 | 385,42K |
| 2026-08-25 | €16,10 | +1,45 % | €15,89 | €16,29 | €15,85 | 86,29K |
| 2026-08-24 | €15,87 | -2,52 % | €16,03 | €16,25 | €15,58 | 81,39K |
| 2026-08-21 | €16,28 | +0,25 % | €16,25 | €16,55 | €16,10 | 68,26K |
| 2026-08-20 | €16,24 | -1,58 % | €16,64 | €16,75 | €16,24 | 96,54K |
| 2026-08-19 | €16,50 | -2,94 % | €17,00 | €17,00 | €16,34 | 105,51K |
| 2026-08-18 | €17,00 | -2,30 % | €17,15 | €17,33 | €16,80 | 66,49K |
| 2026-08-17 | €17,40 | +2,78 % | €17,00 | €17,43 | €16,75 | 92,06K |
| 2026-08-14 | €16,93 | -0,53 % | €17,08 | €17,75 | €16,69 | 142,77K |
| 2026-08-13 | €17,02 | +5,39 % | €16,30 | €17,38 | €16,15 | 154,43K |
| 2026-08-12 | €16,15 | -2,89 % | €16,58 | €16,59 | €15,79 | 127,82K |
| 2026-08-11 | €16,63 | +2,78 % | €16,00 | €16,95 | €16,00 | 145,14K |
| 2026-08-10 | €16,18 | +1,70 % | €15,97 | €16,80 | €15,90 | 189,33K |
| 2026-08-07 | €15,91 | +2,12 % | €15,60 | €16,09 | €15,52 | 83,81K |
| 2026-08-06 | €15,58 | -0,83 % | €15,50 | €15,87 | €15,42 | 67,47K |
| 2026-08-05 | €15,71 | -2,60 % | €15,53 | €16,30 | €14,97 | 130,72K |
| 2026-08-04 | €16,13 | +4,54 % | €15,41 | €16,13 | €15,29 | 179,89K |
| 2026-08-03 | €15,43 | +3,28 % | €14,96 | €15,43 | €14,70 | 98,40K |
| 2026-07-31 | €14,94 | -0,66 % | €15,20 | €15,31 | €14,75 | 77,87K |
| 2026-07-30 | €15,04 | +0,13 % | €14,82 | €15,12 | €14,55 | 80,63K |
| 2026-07-29 | €15,02 | +1,21 % | €14,92 | €15,37 | €14,54 | 79,50K |
| 2026-07-28 | €14,84 | -4,63 % | €15,30 | €15,68 | €14,41 | 165,14K |
| 2026-07-27 | €15,56 | +3,73 % | €15,10 | €16,44 | €15,10 | 145,03K |
| 2026-07-24 | €15,00 | +2,74 % | €14,59 | €15,18 | €14,54 | 106,11K |
| 2026-07-23 | €14,60 | -2,60 % | €14,90 | €15,00 | €14,51 | 72,42K |
| 2026-07-22 | €14,99 | -1,70 % | €15,20 | €15,60 | €14,77 | 71,18K |
| 2026-07-21 | €15,25 | +6,27 % | €14,37 | €15,38 | €14,34 | 118,46K |
| 2026-07-20 | €14,35 | +6,53 % | €13,50 | €14,52 | €13,50 | 158,70K |
| 2026-07-17 | €13,47 | +2,05 % | €13,00 | €13,47 | €12,73 | 114,46K |
| 2026-07-16 | €13,20 | -10,08 % | €14,61 | €14,74 | €13,15 | 191,86K |
| 2026-07-15 | €14,68 | -2,13 % | €15,10 | €15,16 | €14,51 | 79,57K |
| 2026-07-14 | €15,00 | +0,13 % | €14,80 | €15,00 | €14,45 | 64,36K |
| 2026-07-13 | €14,98 | +3,52 % | €14,30 | €14,98 | €14,12 | 48,77K |
| 2026-07-10 | €14,47 | -5,11 % | €15,25 | €15,42 | €14,47 | 123,06K |
| 2026-07-09 | €15,25 | +1,13 % | €15,20 | €15,55 | €14,79 | 110,86K |
| 2026-07-08 | €15,08 | -10,24 % | €16,63 | €16,63 | €14,82 | 148,69K |
| 2026-07-07 | €16,80 | +0,96 % | €16,43 | €17,65 | €16,40 | 210,87K |
| 2026-07-06 | €16,64 | +7,84 % | €15,43 | €16,65 | €15,43 | 159,21K |
| 2026-07-03 | €15,43 | +4,26 % | €14,80 | €15,63 | €14,34 | 155,45K |
| 2026-07-02 | €14,80 | -0,07 % | €14,56 | €14,86 | €14,24 | 107,20K |
| 2026-07-01 | €14,81 | +2,99 % | €14,43 | €14,98 | €14,14 | 274,37K |
| 2026-06-30 | €14,38 | +1,27 % | €14,48 | €14,73 | €14,04 | 113,22K |
| 2026-06-29 | €14,20 | +4,41 % | €13,71 | €14,26 | €13,30 | 99,65K |
| 2026-06-26 | €13,60 | +1,49 % | €13,65 | €14,11 | €12,83 | 220,25K |
| 2026-06-25 | €13,40 | -16,67 % | €15,52 | €16,07 | €13,22 | 400,93K |
| 2026-06-24 | €16,08 | +1,84 % | €15,85 | €16,25 | €15,61 | 121,34K |
| 2026-06-23 | €15,79 | -0,06 % | €15,48 | €15,99 | €14,84 | 153,97K |
| 2026-06-22 | €15,80 | -4,88 % | €16,61 | €16,71 | €15,78 | 135,92K |
| 2026-06-19 | €16,61 | -4,76 % | €17,31 | €17,36 | €16,30 | 272,19K |
| 2026-06-18 | €17,44 | +2,83 % | €17,05 | €17,62 | €16,70 | 287,98K |
| 2026-06-17 | €16,96 | -3,64 % | €17,62 | €17,78 | €16,05 | 163,16K |
| 2026-06-16 | €17,60 | +4,02 % | €16,90 | €17,65 | €16,79 | 240,92K |
| 2026-06-15 | €16,92 | +7,43 % | €15,55 | €17,09 | €15,44 | 293,85K |
| 2026-06-12 | €15,75 | +4,65 % | €15,50 | €16,11 | €15,22 | 172,52K |
| 2026-06-11 | €15,05 | +0,53 % | €14,95 | €15,17 | €14,76 | 96,50K |
| 2026-06-10 | €14,97 | +0,34 % | €14,69 | €15,30 | €14,11 | 231,22K |
| 2026-06-09 | €14,92 | -6,87 % | €16,03 | €16,03 | €14,68 | 246,93K |
| 2026-06-08 | €16,02 | -3,20 % | €15,90 | €16,40 | €14,37 | 268,31K |
| 2026-06-05 | €16,55 | -4,28 % | €16,97 | €17,29 | €16,35 | 233,82K |
| 2026-06-04 | €17,29 | +2,61 % | €16,31 | €17,29 | €16,18 | 325,33K |
| 2026-06-03 | €16,85 | +2,18 % | €16,30 | €16,96 | €15,62 | 328,39K |
| 2026-06-02 | €16,49 | +10,67 % | €14,80 | €16,55 | €14,73 | 602,47K |
| 2026-06-01 | €14,90 | +4,78 % | €13,92 | €15,88 | €13,65 | 546,41K |
| 2026-05-29 | €14,22 | +10,23 % | €12,81 | €14,22 | €12,60 | 578,74K |