177,000€
-1,88%
Echtzeit-Aktienkurs OHB SE
Bid:
Ask:
Aktienkurse zur OHB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 179,30 | 182,00 | 174,70 | 178,90 | -0,83% | 1.400,00 |
| 29.09.2026 | 186,50 | 186,70 | 174,50 | 180,40 | -3,48% | 1.764,00 |
| 28.09.2026 | 180,80 | 187,60 | 176,40 | 186,90 | 3,49% | 1.709,00 |
| 25.09.2026 | 171,20 | 184,20 | 171,00 | 180,60 | 6,24% | 3.672,00 |
| 24.09.2026 | 176,50 | 177,70 | 165,70 | 170,00 | -3,46% | 2.772,00 |
| 23.09.2026 | 172,20 | 179,10 | 169,40 | 176,10 | 2,98% | 2.683,00 |
| 22.09.2026 | 177,90 | 177,90 | 170,00 | 171,00 | -3,99% | 2.831,00 |
| 21.09.2026 | 175,70 | 178,20 | 170,60 | 178,10 | 1,42% | 1.270,00 |
| 18.09.2026 | 177,30 | 178,70 | 171,40 | 175,60 | 0,17% | 1.342,00 |
| 17.09.2026 | 177,10 | 181,70 | 175,20 | 175,30 | -0,79% | 929,00 |
| 16.09.2026 | 177,50 | 180,20 | 175,00 | 176,70 | -0,62% | 1.330,00 |
| 15.09.2026 | 178,50 | 181,50 | 176,80 | 177,80 | -0,28% | 924,00 |
| 14.09.2026 | 177,40 | 182,70 | 174,30 | 178,30 | 1,25% | 2.190,00 |
| 11.09.2026 | 177,80 | 181,10 | 175,90 | 176,10 | -0,68% | 926,00 |
| 10.09.2026 | 181,30 | 182,50 | 176,50 | 177,30 | -1,94% | 1.462,00 |
| 09.09.2026 | 186,10 | 186,40 | 177,60 | 180,80 | -2,43% | 1.669,00 |
| 08.09.2026 | 190,60 | 195,30 | 181,80 | 185,30 | -1,49% | 3.022,00 |
| 07.09.2026 | 186,30 | 197,50 | 186,10 | 188,10 | 2,12% | 3.108,00 |
| 04.09.2026 | 184,60 | 190,70 | 183,60 | 184,20 | -1,02% | 1.584,00 |
| 03.09.2026 | 178,60 | 186,90 | 177,10 | 186,10 | 4,90% | 3.827,00 |
| 02.09.2026 | 181,80 | 184,50 | 174,90 | 177,40 | -3,53% | 3.996,00 |
| 01.09.2026 | 208,50 | 210,75 | 180,90 | 183,90 | -12,32% | 8.126,00 |
| 31.08.2026 | 191,50 | 214,50 | 191,50 | 209,75 | 9,47% | 8.856,00 |
| 28.08.2026 | 191,50 | 197,70 | 188,60 | 191,60 | 0,84% | 3.081,00 |
| 27.08.2026 | 196,40 | 196,40 | 187,70 | 190,00 | -2,46% | 2.473,00 |
| 26.08.2026 | 199,20 | 201,50 | 186,30 | 194,80 | -1,32% | 3.492,00 |
| 25.08.2026 | 200,65 | 202,25 | 192,20 | 197,40 | -1,79% | 2.608,00 |
| 24.08.2026 | 220,00 | 222,50 | 195,70 | 201,00 | -9,66% | 4.255,00 |
| 21.08.2026 | 231,50 | 231,50 | 219,00 | 222,50 | -2,84% | 2.817,00 |
| 20.08.2026 | 232,75 | 234,50 | 227,50 | 229,00 | -4,18% | 659,00 |
| 19.08.2026 | 252,00 | 252,25 | 231,25 | 239,00 | -14,41% | 2.041,00 |
| 05.05.2026 | 294,25 | 297,00 | 275,25 | 279,25 | -3,37% | 1.193,00 |
| 04.05.2026 | 278,25 | 297,50 | 277,50 | 289,00 | 3,77% | 816,00 |
| 30.04.2026 | 266,00 | 279,75 | 262,75 | 278,50 | 5,29% | 847,00 |
| 29.04.2026 | 271,25 | 277,25 | 262,75 | 264,50 | -2,94% | 458,00 |
| 28.04.2026 | 277,00 | 278,25 | 259,75 | 272,50 | -2,15% | 1.647,00 |
| 27.04.2026 | 284,50 | 288,00 | 274,75 | 278,50 | -2,54% | 463,00 |
| 24.04.2026 | 295,25 | 295,25 | 280,50 | 285,75 | -3,38% | 758,00 |
| 23.04.2026 | 294,25 | 297,50 | 282,75 | 295,75 | 0,77% | 774,00 |
| 22.04.2026 | 297,75 | 298,25 | 287,50 | 293,50 | -1,51% | 982,00 |
| 21.04.2026 | 307,50 | 315,00 | 289,00 | 298,00 | -1,89% | 1.005,00 |
| 20.04.2026 | 302,50 | 308,25 | 296,75 | 303,75 | 0,16% | 1.328,00 |
| 17.04.2026 | 300,75 | 327,50 | 275,50 | 303,25 | 0,58% | 2.947,00 |
| 16.04.2026 | 289,50 | 308,50 | 284,75 | 301,50 | 4,60% | 2.192,00 |
| 15.04.2026 | 279,25 | 295,25 | 278,00 | 288,25 | 2,85% | 1.243,00 |
| 14.04.2026 | 286,75 | 286,75 | 276,50 | 280,25 | -1,15% | 873,00 |
| 13.04.2026 | 265,25 | 290,75 | 264,25 | 283,50 | 7,69% | 1.258,00 |
| 10.04.2026 | 290,25 | 290,25 | 259,50 | 263,25 | -9,61% | 1.532,00 |
| 09.04.2026 | 288,50 | 292,50 | 284,50 | 291,25 | 1,75% | 1.176,00 |
| 08.04.2026 | 290,75 | 295,50 | 284,75 | 286,25 | 2,05% | 1.232,00 |
| 07.04.2026 | 274,50 | 293,00 | 273,25 | 280,50 | 2,19% | 1.781,00 |
| 02.04.2026 | 281,50 | 285,50 | 266,00 | 274,50 | -4,02% | 1.240,00 |
| 01.04.2026 | 269,50 | 299,50 | 268,00 | 286,00 | 6,72% | 2.567,00 |
| 31.03.2026 | 265,50 | 269,00 | 258,50 | 268,00 | 1,90% | 599,00 |
| 30.03.2026 | 257,00 | 267,00 | 254,50 | 263,00 | 3,34% | 752,00 |
| 27.03.2026 | 260,00 | 263,50 | 243,00 | 254,50 | -1,74% | 1.022,00 |
| 26.03.2026 | 273,00 | 278,50 | 256,00 | 259,00 | -6,33% | 987,00 |
| 25.03.2026 | 261,50 | 286,50 | 258,50 | 276,50 | 5,74% | 2.187,00 |
| 24.03.2026 | 262,00 | 267,50 | 253,00 | 261,50 | 0,00% | 474,00 |
| 23.03.2026 | 258,00 | 267,00 | 242,00 | 261,50 | 1,16% | 1.647,00 |
| 20.03.2026 | 256,00 | 267,50 | 249,50 | 258,50 | 0,00% | 963,00 |
| 19.03.2026 | 255,00 | 258,50 | 239,50 | 258,50 | -0,58% | 952,00 |
| 18.03.2026 | 256,00 | 268,50 | 251,50 | 260,00 | 4,00% | 1.067,00 |
| 17.03.2026 | 244,00 | 255,50 | 237,50 | 250,00 | 2,25% | 425,00 |
| 16.03.2026 | 242,50 | 252,50 | 239,50 | 244,50 | 2,09% | 627,00 |
| 13.03.2026 | 255,00 | 256,50 | 238,00 | 239,50 | -5,15% | 942,00 |
| 12.03.2026 | 254,00 | 259,00 | 251,00 | 252,50 | -0,98% | 924,00 |
| 11.03.2026 | 261,00 | 267,50 | 251,00 | 255,00 | -1,92% | 958,00 |
| 10.03.2026 | 267,00 | 270,50 | 251,50 | 260,00 | -1,70% | 1.850,00 |
| 09.03.2026 | 257,50 | 268,50 | 236,50 | 264,50 | 16,52% | 3.536,00 |
| 06.03.2026 | 222,00 | 235,50 | 222,00 | 227,00 | 2,02% | 467,00 |
| 05.03.2026 | 229,00 | 238,00 | 217,50 | 222,50 | -3,47% | 917,00 |
| 04.03.2026 | 209,50 | 231,00 | 209,00 | 230,50 | 9,50% | 1.499,00 |
| 03.03.2026 | 216,50 | 217,50 | 203,00 | 210,50 | -2,55% | 1.327,00 |
| 02.03.2026 | 215,50 | 226,50 | 213,00 | 216,00 | -0,46% | 1.053,00 |
| 27.02.2026 | 231,50 | 233,00 | 215,50 | 217,00 | -5,86% | 972,00 |
| 26.02.2026 | 214,50 | 236,00 | 214,00 | 230,50 | 7,46% | 1.542,00 |
| 25.02.2026 | 202,00 | 228,50 | 202,00 | 214,50 | 4,38% | 1.998,00 |
| 24.02.2026 | 234,50 | 234,50 | 202,50 | 205,50 | -13,66% | 2.881,00 |
| 23.02.2026 | 253,00 | 253,50 | 226,50 | 238,00 | -5,93% | 2.025,00 |
| 20.02.2026 | 259,50 | 265,50 | 250,50 | 253,00 | -2,69% | 975,00 |
| 19.02.2026 | 263,00 | 266,50 | 253,50 | 260,00 | -0,57% | 970,00 |
| 18.02.2026 | 260,00 | 265,00 | 248,00 | 261,50 | -0,19% | 1.464,00 |
| 17.02.2026 | 264,00 | 267,00 | 256,00 | 262,00 | -1,32% | 520,00 |
| 16.02.2026 | 266,50 | 267,50 | 262,50 | 265,50 | 0,38% | 642,00 |
| 13.02.2026 | 257,50 | 266,50 | 254,50 | 264,50 | 0,57% | 577,00 |
| 12.02.2026 | 267,00 | 271,50 | 256,00 | 263,00 | -1,31% | 1.171,00 |
| 11.02.2026 | 268,50 | 273,00 | 260,50 | 266,50 | -2,74% | 700,00 |
| 10.02.2026 | 281,00 | 285,50 | 265,50 | 274,00 | -1,79% | 1.785,00 |
| 09.02.2026 | 265,00 | 284,50 | 263,00 | 279,00 | 6,69% | 2.178,00 |
| 06.02.2026 | 246,50 | 267,00 | 244,00 | 261,50 | 8,06% | 2.768,00 |
| 05.02.2026 | 263,50 | 267,00 | 238,00 | 242,00 | -7,81% | 3.214,00 |
| 04.02.2026 | 279,00 | 283,00 | 261,00 | 262,50 | -2,23% | 2.081,00 |
| 03.02.2026 | 258,00 | 285,50 | 257,00 | 268,50 | 4,07% | 3.123,00 |
| 02.02.2026 | 287,00 | 287,00 | 246,00 | 258,00 | -11,95% | 4.527,00 |
| 30.01.2026 | 295,50 | 312,50 | 279,50 | 293,00 | 2,45% | 6.257,00 |
| 29.01.2026 | 256,00 | 315,00 | 256,00 | 286,00 | 13,72% | 16.496,00 |
| 28.01.2026 | 280,00 | 324,50 | 244,50 | 251,50 | -22,97% | 17.467,00 |
| 27.01.2026 | 229,50 | 367,50 | 229,50 | 326,50 | 43,52% | 27.890,00 |
| 26.01.2026 | 179,50 | 239,50 | 179,50 | 227,50 | 31,69% | 9.650,00 |