77,100€
0,39%
Echtzeit-Aktienkurs OHB SE
Bid:
Ask:
Aktienkurse zur OHB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 76,80 | 78,10 | 76,50 | 77,00 | 0,26% | 265,00 |
| 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 |
| 15.05.2025 | 67,60 | 67,80 | 66,70 | 67,40 | -0,44% | 99,00 |
| 14.05.2025 | 66,40 | 67,90 | 65,70 | 67,70 | 1,96% | 100,00 |
| 13.05.2025 | 65,90 | 66,90 | 64,70 | 66,40 | 0,45% | 13,00 |
| 12.05.2025 | 66,60 | 67,10 | 64,60 | 66,10 | -1,05% | 100,00 |
| 09.05.2025 | 69,10 | 69,60 | 66,40 | 66,80 | -3,47% | 200,00 |
| 08.05.2025 | 70,90 | 71,10 | 65,10 | 69,20 | -2,40% | 293,00 |
| 07.05.2025 | 71,70 | 72,40 | 70,20 | 70,90 | -1,39% | 211,00 |
| 06.05.2025 | 70,60 | 72,40 | 69,60 | 71,90 | 1,55% | 600,00 |
| 05.05.2025 | 70,80 | 71,50 | 69,80 | 70,80 | 0,00% | 300,00 |
| 02.05.2025 | 71,10 | 71,70 | 66,80 | 70,80 | -0,56% | 722,00 |
| 30.04.2025 | 70,80 | 71,30 | 67,30 | 71,20 | 0,28% | 529,00 |
| 29.04.2025 | 70,80 | 72,00 | 70,60 | 71,00 | 0,28% | 30,00 |
| 28.04.2025 | 71,80 | 72,70 | 70,00 | 70,80 | -1,39% | 172,00 |
| 25.04.2025 | 72,70 | 73,00 | 71,60 | 71,80 | -1,10% | - |
| 24.04.2025 | 72,40 | 73,00 | 70,50 | 72,60 | 0,28% | - |
| 23.04.2025 | 72,60 | 73,60 | 71,20 | 72,40 | -0,28% | 120,00 |
| 22.04.2025 | 72,50 | 72,90 | 70,60 | 72,60 | 0,00% | 65,00 |
| 17.04.2025 | 74,80 | 74,90 | 71,30 | 72,60 | -1,89% | 190,00 |
| 16.04.2025 | 74,10 | 77,50 | 73,30 | 74,00 | -0,67% | 215,00 |
| 15.04.2025 | 74,20 | 75,30 | 73,00 | 74,50 | 1,09% | 303,00 |
| 14.04.2025 | 73,60 | 75,10 | 73,00 | 73,70 | -0,14% | 1.283,00 |
| 11.04.2025 | 75,60 | 76,60 | 72,40 | 73,80 | -2,12% | 7,00 |
| 10.04.2025 | 73,70 | 77,60 | 72,80 | 75,40 | 2,31% | 2.311,00 |
| 09.04.2025 | 67,50 | 76,10 | 67,00 | 73,70 | 8,22% | 475,00 |
| 08.04.2025 | 67,60 | 75,40 | 66,00 | 68,10 | 0,74% | 618,00 |
| 07.04.2025 | 65,40 | 67,60 | 60,60 | 67,60 | 3,05% | 163,00 |
| 04.04.2025 | 68,90 | 72,60 | 65,60 | 65,60 | -4,65% | 105,00 |
| 03.04.2025 | 68,50 | 72,40 | 67,30 | 68,80 | -2,41% | 106,00 |
| 02.04.2025 | 70,40 | 70,70 | 68,80 | 70,50 | 0,00% | 25,00 |
| 01.04.2025 | 70,50 | 72,90 | 69,50 | 70,50 | 0,00% | 354,00 |
| 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 |