70,300€
-0,28%
Echtzeit-Aktienkurs OHB SE
Bid:
Ask:
Aktienkurse zur OHB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 70,50 | 72,90 | 69,50 | 70,30 | -0,28% | 4,00 |
| 31.03.2025 | 71,00 | 71,00 | 69,60 | 70,50 | -0,70% | 58,00 |
| 28.03.2025 | 71,20 | 72,60 | 69,40 | 71,00 | -0,28% | 179,00 |
| 27.03.2025 | 70,40 | 71,30 | 69,80 | 71,20 | 0,71% | 80,00 |
| 26.03.2025 | 70,50 | 72,90 | 68,90 | 70,70 | 0,71% | 369,00 |
| 25.03.2025 | 73,30 | 73,40 | 69,00 | 70,20 | -4,23% | 629,00 |
| 24.03.2025 | 71,30 | 77,00 | 71,30 | 73,30 | 2,81% | 1.095,00 |
| 21.03.2025 | 76,20 | 77,60 | 69,80 | 71,30 | -6,43% | 560,00 |
| 20.03.2025 | 84,00 | 84,70 | 74,10 | 76,20 | -9,29% | 4.260,00 |
| 19.03.2025 | 82,20 | 88,50 | 81,90 | 84,00 | 2,44% | 1.269,00 |
| 18.03.2025 | 83,40 | 83,90 | 78,70 | 82,00 | -1,68% | 1.052,00 |
| 17.03.2025 | 75,60 | 86,10 | 75,10 | 83,40 | 10,17% | 1.780,00 |
| 14.03.2025 | 72,70 | 75,80 | 70,60 | 75,70 | 4,99% | 384,00 |
| 13.03.2025 | 68,20 | 72,10 | 67,80 | 72,10 | 5,72% | 306,00 |
| 12.03.2025 | 70,60 | 70,80 | 66,90 | 68,20 | -2,85% | 891,00 |
| 11.03.2025 | 75,40 | 76,20 | 66,90 | 70,20 | -6,65% | 917,00 |
| 10.03.2025 | 76,80 | 78,80 | 74,60 | 75,20 | -2,08% | 965,00 |
| 07.03.2025 | 76,70 | 77,60 | 76,00 | 76,80 | 0,00% | 2.217,00 |
| 06.03.2025 | 71,10 | 78,70 | 70,90 | 76,80 | 8,94% | 2.155,00 |
| 05.03.2025 | 69,40 | 70,60 | 66,60 | 70,50 | 2,17% | 903,00 |
| 04.03.2025 | 68,30 | 69,10 | 65,80 | 69,00 | 1,02% | 1.958,00 |
| 03.03.2025 | 65,70 | 68,40 | 65,20 | 68,30 | 4,27% | 2.187,00 |
| 28.02.2025 | 66,40 | 66,80 | 63,80 | 65,50 | -1,80% | 50,00 |
| 27.02.2025 | 66,20 | 67,30 | 66,10 | 66,70 | 0,76% | 10,00 |
| 26.02.2025 | 66,50 | 67,00 | 65,30 | 66,20 | -0,45% | 180,00 |
| 25.02.2025 | 64,10 | 66,50 | 63,60 | 66,50 | 3,42% | - |
| 24.02.2025 | 63,90 | 64,30 | 62,60 | 64,30 | 1,90% | 48,00 |
| 21.02.2025 | 63,80 | 65,90 | 63,10 | 63,10 | -1,10% | 30,00 |
| 20.02.2025 | 63,30 | 68,30 | 62,60 | 63,80 | 0,79% | 2.724,00 |
| 19.02.2025 | 63,20 | 63,50 | 62,30 | 63,30 | 0,16% | 260,00 |
| 18.02.2025 | 63,20 | 65,00 | 60,60 | 63,20 | -0,32% | 2.188,00 |
| 17.02.2025 | 68,20 | 68,90 | 61,20 | 63,40 | -7,31% | 2.338,00 |
| 14.02.2025 | 63,00 | 69,70 | 62,90 | 68,40 | 8,57% | 1.909,00 |
| 13.02.2025 | 60,60 | 66,00 | 60,20 | 63,00 | 4,30% | 2.907,00 |
| 12.02.2025 | 60,20 | 63,00 | 59,60 | 60,40 | 0,33% | 150,00 |
| 11.02.2025 | 59,60 | 60,40 | 57,10 | 60,20 | 1,18% | 604,00 |
| 10.02.2025 | 56,90 | 62,10 | 56,60 | 59,50 | 4,94% | 188,00 |
| 07.02.2025 | 57,40 | 58,40 | 56,30 | 56,70 | -1,22% | 44,00 |
| 06.02.2025 | 58,20 | 58,40 | 55,20 | 57,40 | -1,71% | 2.503,00 |
| 05.02.2025 | 57,00 | 58,70 | 55,90 | 58,40 | 2,46% | 710,00 |
| 04.02.2025 | 59,00 | 60,80 | 54,40 | 57,00 | -3,39% | 1.806,00 |
| 03.02.2025 | 56,00 | 59,70 | 55,40 | 59,00 | 3,51% | 1.210,00 |
| 31.01.2025 | 54,80 | 58,10 | 52,45 | 57,00 | 4,20% | 1.060,00 |
| 30.01.2025 | 53,50 | 55,60 | 52,90 | 54,70 | 2,24% | 470,00 |
| 29.01.2025 | 54,20 | 54,70 | 50,55 | 53,50 | -1,11% | 1.934,00 |
| 28.01.2025 | 50,40 | 54,40 | 50,40 | 54,10 | 7,34% | 219,00 |
| 27.01.2025 | 48,75 | 50,90 | 48,45 | 50,40 | 3,38% | 256,00 |
| 24.01.2025 | 48,95 | 49,00 | 48,40 | 48,75 | -0,41% | - |
| 23.01.2025 | 48,70 | 48,95 | 48,35 | 48,95 | 0,72% | 67,00 |
| 22.01.2025 | 49,00 | 49,05 | 47,80 | 48,60 | -0,82% | 17,00 |
| 21.01.2025 | 48,30 | 49,40 | 47,85 | 49,00 | 1,45% | 80,00 |
| 20.01.2025 | 47,75 | 48,55 | 47,70 | 48,30 | 1,15% | - |
| 17.01.2025 | 48,00 | 48,45 | 47,75 | 47,75 | -0,52% | - |
| 16.01.2025 | 47,90 | 48,30 | 47,55 | 48,00 | 0,21% | - |
| 15.01.2025 | 48,35 | 48,40 | 47,00 | 47,90 | -0,73% | - |
| 14.01.2025 | 48,50 | 48,60 | 47,90 | 48,25 | -0,31% | 150,00 |
| 13.01.2025 | 48,00 | 48,60 | 47,80 | 48,40 | 0,83% | 306,00 |
| 10.01.2025 | 48,30 | 48,30 | 47,15 | 48,00 | -0,62% | - |
| 09.01.2025 | 46,90 | 48,45 | 46,85 | 48,30 | 2,99% | 400,00 |
| 08.01.2025 | 47,10 | 47,25 | 46,35 | 46,90 | -0,42% | - |
| 07.01.2025 | 47,20 | 47,25 | 46,70 | 47,10 | -0,21% | 100,00 |
| 06.01.2025 | 47,90 | 48,00 | 47,10 | 47,20 | -1,46% | 70,00 |
| 03.01.2025 | 48,05 | 48,10 | 47,30 | 47,90 | -0,21% | 480,00 |
| 02.01.2025 | 47,75 | 48,60 | 47,75 | 48,00 | 0,52% | 250,00 |
| 30.12.2024 | 47,90 | 48,35 | 47,75 | 47,75 | -0,21% | - |
| 27.12.2024 | 48,40 | 49,35 | 47,75 | 47,85 | -1,14% | 100,00 |
| 23.12.2024 | 47,40 | 49,35 | 47,05 | 48,40 | 2,33% | 5,00 |
| 20.12.2024 | 47,20 | 47,70 | 46,70 | 47,30 | 0,21% | - |
| 19.12.2024 | 47,55 | 47,55 | 46,25 | 47,20 | -0,74% | 105,00 |
| 18.12.2024 | 47,50 | 48,00 | 47,45 | 47,55 | 0,11% | 200,00 |
| 17.12.2024 | 47,20 | 47,90 | 46,70 | 47,50 | 0,64% | 370,00 |
| 16.12.2024 | 45,95 | 47,30 | 45,35 | 47,20 | 2,61% | 105,00 |
| 13.12.2024 | 45,90 | 46,45 | 45,45 | 46,00 | 0,22% | - |
| 12.12.2024 | 45,80 | 46,45 | 45,40 | 45,90 | 0,00% | 150,00 |
| 11.12.2024 | 45,95 | 46,25 | 45,75 | 45,90 | -0,11% | 144,00 |
| 10.12.2024 | 46,40 | 46,40 | 40,55 | 45,95 | -0,76% | 250,00 |
| 09.12.2024 | 47,10 | 47,20 | 46,15 | 46,30 | -1,49% | - |
| 06.12.2024 | 48,15 | 49,15 | 46,95 | 47,00 | -2,39% | 300,00 |
| 05.12.2024 | 48,70 | 48,70 | 47,15 | 48,15 | -1,13% | 1.075,00 |
| 04.12.2024 | 46,90 | 48,70 | 46,45 | 48,70 | 4,06% | 1.472,00 |
| 03.12.2024 | 46,65 | 46,90 | 46,60 | 46,80 | 0,32% | - |
| 02.12.2024 | 46,70 | 46,80 | 46,30 | 46,65 | -0,32% | 3,00 |
| 29.11.2024 | 46,40 | 46,90 | 46,20 | 46,80 | 0,86% | - |
| 28.11.2024 | 46,50 | 46,60 | 46,25 | 46,40 | -0,22% | 210,00 |
| 27.11.2024 | 46,90 | 47,05 | 46,35 | 46,50 | -0,85% | - |
| 26.11.2024 | 46,80 | 47,15 | 46,35 | 46,90 | 0,21% | 450,00 |
| 25.11.2024 | 46,35 | 46,80 | 46,35 | 46,80 | 0,97% | - |
| 22.11.2024 | 46,30 | 46,95 | 46,20 | 46,35 | 0,11% | - |
| 21.11.2024 | 46,30 | 46,85 | 46,15 | 46,30 | 0,00% | - |
| 20.11.2024 | 47,10 | 47,40 | 46,10 | 46,30 | -1,70% | 10,00 |
| 19.11.2024 | 47,50 | 47,55 | 47,05 | 47,10 | -0,84% | 300,00 |
| 18.11.2024 | 46,95 | 47,60 | 46,55 | 47,50 | 1,17% | 383,00 |
| 15.11.2024 | 46,30 | 47,30 | 46,00 | 46,95 | 1,40% | 50,00 |
| 14.11.2024 | 45,95 | 46,35 | 45,90 | 46,30 | 0,76% | - |
| 13.11.2024 | 46,00 | 46,65 | 45,80 | 45,95 | 0,11% | - |
| 12.11.2024 | 45,30 | 47,35 | 45,00 | 45,90 | 1,32% | 124,00 |
| 11.11.2024 | 45,70 | 46,00 | 44,95 | 45,30 | -0,88% | - |
| 08.11.2024 | 45,30 | 46,05 | 44,90 | 45,70 | 0,88% | - |
| 07.11.2024 | 45,30 | 45,40 | 44,85 | 45,30 | -0,22% | - |
| 06.11.2024 | 44,90 | 45,45 | 44,50 | 45,40 | 0,55% | 100,00 |