122,000€
16,47%
Echtzeit-Aktienkurs OHB SE
Bid:
Ask:
Aktienkurse zur OHB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 107,50 | 109,00 | 106,75 | 108,25 | 3,34% | 100,00 |
| 01.10.2025 | 107,00 | 110,50 | 95,50 | 104,75 | -7,91% | 1.372,00 |
| 30.09.2025 | 115,50 | 117,25 | 106,50 | 113,75 | 5,81% | 364,00 |
| 29.09.2025 | 83,80 | 112,75 | 83,80 | 107,50 | 28,28% | 2.655,00 |
| 26.09.2025 | 79,40 | 85,60 | 79,40 | 83,80 | 4,10% | 3.019,00 |
| 25.09.2025 | 65,60 | 83,10 | 64,90 | 80,50 | 22,15% | 5.208,00 |
| 24.09.2025 | 65,80 | 65,90 | 65,80 | 65,90 | -1,20% | - |
| 23.09.2025 | 66,70 | 66,80 | 66,60 | 66,70 | 2,77% | - |
| 22.09.2025 | 65,00 | 65,10 | 64,90 | 64,90 | -0,46% | - |
| 19.09.2025 | 65,00 | 65,30 | 64,90 | 65,20 | 1,24% | - |
| 18.09.2025 | 64,40 | 64,40 | 64,20 | 64,40 | -0,77% | 167,00 |
| 17.09.2025 | 64,90 | 64,90 | 64,70 | 64,90 | -0,15% | - |
| 16.09.2025 | 64,40 | 66,20 | 64,30 | 65,00 | -0,61% | - |
| 15.09.2025 | 65,50 | 65,60 | 65,40 | 65,40 | -1,95% | - |
| 12.09.2025 | 66,60 | 66,80 | 66,60 | 66,70 | 0,91% | - |
| 11.09.2025 | 66,00 | 66,10 | 65,90 | 66,10 | -0,30% | - |
| 10.09.2025 | 66,20 | 66,30 | 66,20 | 66,30 | 0,15% | - |
| 09.09.2025 | 66,30 | 66,40 | 66,20 | 66,20 | -1,63% | - |
| 08.09.2025 | 67,50 | 67,50 | 67,30 | 67,30 | 0,15% | - |
| 05.09.2025 | 68,00 | 69,20 | 66,20 | 67,20 | -1,18% | 150,00 |
| 04.09.2025 | 69,50 | 70,20 | 67,90 | 68,00 | -2,58% | - |
| 03.09.2025 | 64,50 | 70,90 | 64,50 | 69,80 | 8,05% | 909,00 |
| 02.09.2025 | 66,80 | 67,00 | 64,40 | 64,60 | -3,29% | 25,00 |
| 01.09.2025 | 66,20 | 67,10 | 65,90 | 66,80 | 1,21% | 250,00 |
| 29.08.2025 | 66,80 | 67,60 | 65,90 | 66,00 | -1,20% | - |
| 28.08.2025 | 66,80 | 68,40 | 66,30 | 66,80 | -0,15% | 300,00 |
| 27.08.2025 | 65,70 | 68,20 | 64,40 | 66,90 | 1,98% | 10,00 |
| 26.08.2025 | 68,40 | 68,40 | 65,20 | 65,60 | -4,09% | 120,00 |
| 25.08.2025 | 67,40 | 68,40 | 66,30 | 68,40 | 1,03% | - |
| 22.08.2025 | 68,60 | 69,30 | 67,40 | 67,70 | -1,31% | - |
| 21.08.2025 | 68,30 | 68,90 | 68,20 | 68,60 | 0,44% | 150,00 |
| 20.08.2025 | 69,40 | 70,40 | 68,30 | 68,30 | -1,87% | 50,00 |
| 19.08.2025 | 69,60 | 70,60 | 68,60 | 69,60 | 0,00% | - |
| 18.08.2025 | 70,20 | 70,80 | 69,00 | 69,60 | 0,14% | 85,00 |
| 15.08.2025 | 70,20 | 70,40 | 68,30 | 69,50 | -0,71% | 1,00 |
| 14.08.2025 | 67,60 | 70,40 | 67,50 | 70,00 | 3,40% | - |
| 13.08.2025 | 69,10 | 69,40 | 67,10 | 67,70 | -1,60% | 5,00 |
| 12.08.2025 | 70,80 | 71,90 | 67,30 | 68,80 | -2,82% | 140,00 |
| 11.08.2025 | 67,60 | 72,50 | 67,40 | 70,80 | 5,51% | 288,00 |
| 08.08.2025 | 66,80 | 67,50 | 65,10 | 67,10 | 1,05% | 1.410,00 |
| 07.08.2025 | 67,00 | 68,60 | 66,20 | 66,40 | -1,19% | 80,00 |
| 06.08.2025 | 66,60 | 67,90 | 65,80 | 67,20 | 1,36% | - |
| 05.08.2025 | 64,70 | 67,20 | 64,60 | 66,30 | 2,63% | 109,00 |
| 04.08.2025 | 67,50 | 67,50 | 63,80 | 64,60 | -1,82% | 121,00 |
| 01.08.2025 | 69,00 | 69,00 | 65,80 | 65,80 | -4,50% | 65,00 |
| 31.07.2025 | 71,30 | 71,60 | 68,00 | 68,90 | -3,23% | 40,00 |
| 30.07.2025 | 72,20 | 72,50 | 70,40 | 71,20 | -1,39% | - |
| 29.07.2025 | 71,50 | 73,20 | 71,10 | 72,20 | 1,40% | - |
| 28.07.2025 | 71,20 | 73,90 | 70,70 | 71,20 | 0,85% | 13,00 |
| 25.07.2025 | 72,60 | 72,70 | 70,50 | 70,60 | -2,75% | 1,00 |
| 24.07.2025 | 69,50 | 72,60 | 69,10 | 72,60 | 4,61% | 34,00 |
| 23.07.2025 | 69,60 | 73,10 | 68,60 | 69,40 | 1,76% | 344,00 |
| 22.07.2025 | 70,20 | 70,20 | 68,20 | 68,20 | -2,99% | 535,00 |
| 21.07.2025 | 70,60 | 71,10 | 70,00 | 70,30 | -0,57% | 62,00 |
| 18.07.2025 | 70,80 | 71,10 | 70,00 | 70,70 | 0,43% | 58,00 |
| 17.07.2025 | 70,70 | 71,20 | 69,50 | 70,40 | -0,42% | 528,00 |
| 16.07.2025 | 73,00 | 73,00 | 70,40 | 70,70 | -3,28% | 2,00 |
| 15.07.2025 | 73,80 | 74,50 | 72,80 | 73,10 | -1,08% | 122,00 |
| 14.07.2025 | 76,60 | 76,60 | 73,70 | 73,90 | -4,03% | 3,00 |
| 11.07.2025 | 78,10 | 78,30 | 76,50 | 77,00 | -1,28% | 29,00 |
| 10.07.2025 | 77,10 | 78,40 | 76,90 | 78,00 | 0,91% | - |
| 09.07.2025 | 75,90 | 78,70 | 75,70 | 77,30 | 2,11% | 323,00 |
| 08.07.2025 | 73,20 | 76,40 | 73,20 | 75,70 | 3,56% | 331,00 |
| 07.07.2025 | 72,60 | 73,60 | 72,60 | 73,10 | 0,69% | 245,00 |
| 04.07.2025 | 72,50 | 73,00 | 71,60 | 72,60 | 0,28% | - |
| 03.07.2025 | 72,60 | 73,20 | 72,10 | 72,40 | -0,41% | 1,00 |
| 02.07.2025 | 72,20 | 72,80 | 0,00 | 72,70 | 0,83% | 11,00 |
| 01.07.2025 | 74,00 | 74,60 | 70,90 | 72,10 | -2,44% | - |
| 30.06.2025 | 72,90 | 75,90 | 72,90 | 73,90 | 1,51% | - |
| 27.06.2025 | 69,70 | 74,90 | 69,70 | 72,80 | 4,45% | - |
| 26.06.2025 | 67,80 | 72,20 | 66,60 | 69,70 | 3,26% | - |
| 25.06.2025 | 68,50 | 68,70 | 67,00 | 67,50 | -1,46% | - |
| 24.06.2025 | 71,30 | 71,90 | 68,00 | 68,50 | -3,25% | 170,00 |
| 23.06.2025 | 71,80 | 72,60 | 70,00 | 70,80 | -1,39% | 120,00 |
| 20.06.2025 | 71,50 | 72,60 | 71,50 | 71,80 | 0,28% | - |
| 19.06.2025 | 73,00 | 73,60 | 71,40 | 71,60 | -2,19% | 88,00 |
| 18.06.2025 | 73,70 | 77,60 | 0,00 | 73,20 | -0,41% | 335,00 |
| 17.06.2025 | 74,20 | 74,20 | 71,10 | 73,50 | -0,94% | 110,00 |
| 16.06.2025 | 75,50 | 77,50 | 73,20 | 74,20 | -1,72% | 73,00 |
| 13.06.2025 | 75,60 | 76,70 | 74,70 | 75,50 | -1,69% | 774,00 |
| 12.06.2025 | 77,40 | 81,30 | 76,70 | 76,80 | -1,03% | 344,00 |
| 11.06.2025 | 80,80 | 82,60 | 77,50 | 77,60 | -3,96% | 50,00 |
| 10.06.2025 | 84,90 | 84,90 | 80,70 | 80,80 | -4,72% | 437,00 |
| 09.06.2025 | 80,70 | 85,50 | 80,00 | 84,80 | 5,08% | 200,00 |
| 06.06.2025 | 78,40 | 80,70 | 78,00 | 80,70 | 2,93% | 337,00 |
| 05.06.2025 | 76,80 | 78,40 | 76,50 | 78,40 | 2,08% | 512,00 |
| 04.06.2025 | 76,80 | 77,40 | 75,40 | 76,80 | 0,00% | 500,00 |
| 03.06.2025 | 76,00 | 77,20 | 75,70 | 76,80 | 1,05% | 277,00 |
| 02.06.2025 | 76,00 | 78,90 | 75,20 | 76,00 | -0,52% | 855,00 |
| 30.05.2025 | 75,50 | 76,80 | 74,60 | 76,40 | 1,19% | 377,00 |
| 29.05.2025 | 74,20 | 76,60 | 72,10 | 75,50 | 2,03% | 930,00 |
| 28.05.2025 | 70,80 | 74,70 | 70,60 | 74,00 | 3,93% | 549,00 |
| 27.05.2025 | 73,10 | 75,00 | 70,30 | 71,20 | -2,86% | 161,00 |
| 26.05.2025 | 66,00 | 73,70 | 63,20 | 73,30 | 11,74% | 587,00 |
| 23.05.2025 | 66,60 | 67,00 | 62,10 | 65,60 | -2,09% | 950,00 |
| 22.05.2025 | 67,00 | 67,60 | 65,60 | 67,00 | -0,59% | 9,00 |
| 21.05.2025 | 66,80 | 67,70 | 65,60 | 67,40 | 0,30% | 136,00 |
| 20.05.2025 | 67,00 | 67,50 | 66,30 | 67,20 | -0,30% | 7,00 |
| 19.05.2025 | 67,20 | 68,20 | 67,20 | 67,40 | -0,30% | 284,00 |
| 16.05.2025 | 67,30 | 67,70 | 66,40 | 67,60 | 0,30% | 13,00 |