46,650€
0,76%
Echtzeit-Aktienkurs OHB SE
Bid:
Ask:
Aktienkurse zur OHB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 46,30 | 46,95 | 46,20 | 46,65 | 0,76% | - |
| 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 |
| 05.11.2024 | 45,30 | 45,35 | 44,80 | 45,15 | -0,33% | - |
| 04.11.2024 | 45,20 | 45,35 | 45,10 | 45,30 | 0,22% | - |
| 01.11.2024 | 45,20 | 45,35 | 45,10 | 45,20 | -0,22% | - |
| 31.10.2024 | 45,30 | 45,40 | 45,10 | 45,30 | 0,00% | 5,00 |
| 30.10.2024 | 45,50 | 45,50 | 45,25 | 45,30 | -0,44% | - |
| 29.10.2024 | 45,40 | 45,65 | 45,15 | 45,50 | 0,22% | 1,00 |
| 28.10.2024 | 45,40 | 45,75 | 44,85 | 45,40 | 0,00% | - |
| 25.10.2024 | 45,45 | 45,75 | 45,20 | 45,40 | -0,11% | - |
| 24.10.2024 | 45,05 | 45,65 | 44,90 | 45,45 | 0,89% | - |
| 23.10.2024 | 45,20 | 45,35 | 45,00 | 45,05 | -0,33% | - |
| 22.10.2024 | 45,30 | 45,40 | 45,10 | 45,20 | -0,22% | - |
| 21.10.2024 | 44,70 | 45,40 | 44,65 | 45,30 | 1,34% | - |
| 18.10.2024 | 44,95 | 45,10 | 44,65 | 44,70 | -0,56% | - |
| 17.10.2024 | 44,55 | 45,20 | 44,55 | 44,95 | 0,67% | - |
| 16.10.2024 | 44,90 | 45,55 | 44,45 | 44,65 | -0,56% | - |
| 15.10.2024 | 45,00 | 45,10 | 44,80 | 44,90 | -0,22% | - |
| 14.10.2024 | 45,00 | 45,55 | 44,85 | 45,00 | 0,00% | - |
| 11.10.2024 | 45,70 | 45,75 | 44,75 | 45,00 | -1,53% | - |
| 10.10.2024 | 44,50 | 45,70 | 44,40 | 45,70 | 2,70% | - |
| 09.10.2024 | 44,15 | 45,05 | 44,05 | 44,50 | 0,79% | - |
| 08.10.2024 | 45,00 | 45,15 | 43,70 | 44,15 | -1,89% | 25,00 |
| 07.10.2024 | 45,45 | 45,50 | 44,50 | 45,00 | -0,88% | - |
| 04.10.2024 | 45,10 | 45,55 | 44,75 | 45,40 | 0,67% | - |
| 03.10.2024 | 44,70 | 45,35 | 44,55 | 45,10 | 0,89% | - |
| 02.10.2024 | 44,10 | 44,95 | 44,05 | 44,70 | 1,48% | 121,00 |
| 01.10.2024 | 44,40 | 44,60 | 44,05 | 44,05 | -1,01% | - |
| 30.09.2024 | 43,95 | 44,60 | 43,95 | 44,50 | 1,25% | - |
| 27.09.2024 | 44,00 | 44,35 | 43,90 | 43,95 | 0,11% | - |
| 26.09.2024 | 44,50 | 44,75 | 43,90 | 43,90 | -1,35% | - |
| 25.09.2024 | 44,70 | 44,70 | 44,45 | 44,50 | -0,45% | - |
| 24.09.2024 | 44,70 | 44,90 | 44,35 | 44,70 | 0,22% | - |
| 23.09.2024 | 44,60 | 44,70 | 44,30 | 44,60 | 0,22% | 150,00 |
| 20.09.2024 | 44,90 | 44,90 | 44,50 | 44,50 | -0,89% | - |
| 19.09.2024 | 45,20 | 45,30 | 44,70 | 44,90 | -0,66% | 150,00 |
| 18.09.2024 | 44,75 | 45,30 | 44,65 | 45,20 | 1,01% | 115,00 |
| 17.09.2024 | 44,60 | 45,10 | 44,30 | 44,75 | 0,56% | 90,00 |
| 16.09.2024 | 44,60 | 45,00 | 44,50 | 44,50 | -0,22% | 250,00 |
| 13.09.2024 | 44,60 | 45,05 | 44,35 | 44,60 | 0,00% | 14,00 |
| 12.09.2024 | 44,35 | 44,85 | 43,95 | 44,60 | 0,45% | - |
| 11.09.2024 | 43,80 | 44,40 | 43,50 | 44,40 | 1,60% | 150,00 |
| 10.09.2024 | 43,75 | 44,50 | 43,55 | 43,70 | -0,34% | - |
| 09.09.2024 | 44,10 | 44,15 | 43,75 | 43,85 | -0,11% | - |
| 06.09.2024 | 44,40 | 44,60 | 43,60 | 43,90 | -1,13% | - |
| 05.09.2024 | 44,30 | 44,55 | 44,15 | 44,40 | 0,00% | - |
| 04.09.2024 | 44,60 | 44,95 | 44,20 | 44,40 | -0,45% | - |
| 03.09.2024 | 44,90 | 45,15 | 44,55 | 44,60 | -0,67% | - |
| 02.09.2024 | 44,80 | 45,05 | 44,70 | 44,90 | 0,00% | - |
| 30.08.2024 | 44,85 | 45,25 | 44,80 | 44,90 | 0,11% | 55,00 |
| 29.08.2024 | 44,40 | 45,35 | 44,25 | 44,85 | 1,24% | - |
| 28.08.2024 | 45,50 | 45,70 | 44,15 | 44,30 | -2,64% | 533,00 |
| 27.08.2024 | 44,10 | 45,75 | 44,00 | 45,50 | 3,17% | - |
| 26.08.2024 | 44,10 | 44,10 | 43,90 | 44,10 | 0,23% | - |
| 23.08.2024 | 44,00 | 44,10 | 43,85 | 44,00 | 0,23% | 450,00 |
| 22.08.2024 | 43,90 | 44,05 | 43,80 | 43,90 | 0,00% | - |
| 21.08.2024 | 44,00 | 44,10 | 43,80 | 43,90 | -0,23% | - |
| 20.08.2024 | 43,75 | 44,10 | 43,75 | 44,00 | 0,57% | 7,00 |
| 19.08.2024 | 43,80 | 43,95 | 43,75 | 43,75 | -0,11% | - |
| 16.08.2024 | 43,80 | 43,90 | 43,75 | 43,80 | 0,00% | - |
| 15.08.2024 | 43,40 | 43,85 | 42,95 | 43,80 | 0,92% | - |
| 14.08.2024 | 43,90 | 43,95 | 43,20 | 43,40 | -1,14% | - |
| 13.08.2024 | 43,75 | 43,95 | 43,75 | 43,90 | 0,34% | - |
| 12.08.2024 | 43,90 | 43,95 | 43,75 | 43,75 | -0,34% | - |
| 09.08.2024 | 43,60 | 44,10 | 43,50 | 43,90 | 0,69% | - |
| 08.08.2024 | 43,30 | 43,95 | 43,20 | 43,60 | 0,93% | - |
| 07.08.2024 | 42,90 | 43,60 | 42,85 | 43,20 | 0,93% | 25,00 |
| 06.08.2024 | 42,50 | 43,00 | 42,50 | 42,80 | 0,47% | - |
| 05.08.2024 | 43,30 | 43,45 | 41,95 | 42,60 | -1,39% | 25,00 |
| 02.08.2024 | 43,60 | 43,90 | 43,15 | 43,20 | -1,37% | 10,00 |
| 01.08.2024 | 44,15 | 44,20 | 43,70 | 43,80 | -0,79% | 1,00 |
| 31.07.2024 | 44,15 | 44,25 | 43,65 | 44,15 | 0,23% | 30,00 |
| 30.07.2024 | 43,65 | 44,20 | 43,55 | 44,05 | 0,92% | 25,00 |
| 29.07.2024 | 43,85 | 43,95 | 43,65 | 43,65 | -0,46% | - |
| 26.07.2024 | 43,80 | 43,85 | 43,70 | 43,85 | 0,11% | - |
| 25.07.2024 | 43,65 | 43,90 | 43,55 | 43,80 | 0,34% | 58,00 |
| 24.07.2024 | 43,65 | 43,70 | 43,55 | 43,65 | 0,00% | - |
| 23.07.2024 | 43,75 | 43,75 | 43,50 | 43,65 | -0,23% | - |
| 22.07.2024 | 43,50 | 43,80 | 43,50 | 43,75 | 0,57% | 55,00 |
| 19.07.2024 | 43,70 | 43,75 | 43,50 | 43,50 | -0,46% | - |
| 18.07.2024 | 43,80 | 43,85 | 43,55 | 43,70 | -0,23% | 150,00 |
| 17.07.2024 | 43,90 | 43,90 | 43,70 | 43,80 | -0,23% | - |
| 16.07.2024 | 43,20 | 44,10 | 43,15 | 43,90 | 1,62% | - |
| 15.07.2024 | 43,70 | 44,00 | 42,90 | 43,20 | -1,14% | - |
| 12.07.2024 | 43,30 | 44,40 | 43,25 | 43,70 | 1,16% | - |
| 11.07.2024 | 44,10 | 44,20 | 42,75 | 43,20 | -2,04% | - |
| 10.07.2024 | 44,00 | 44,30 | 43,85 | 44,10 | 0,23% | - |
| 09.07.2024 | 43,85 | 44,35 | 43,80 | 44,00 | 0,34% | - |
| 08.07.2024 | 43,90 | 44,15 | 43,75 | 43,85 | -0,11% | - |