113,750€
-4,01%
Echtzeit-Aktienkurs OHB SE
Bid:
Ask:
Aktienkurse zur OHB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 119,50 | 119,75 | 117,50 | 117,75 | -0,63% | - |
| 27.11.2025 | 110,75 | 120,00 | 110,00 | 118,50 | 9,72% | 1.565,00 |
| 26.11.2025 | 98,80 | 111,75 | 97,20 | 108,00 | 7,20% | 364,00 |
| 25.11.2025 | 101,00 | 101,00 | 100,75 | 100,75 | 0,55% | - |
| 24.11.2025 | 97,40 | 100,75 | 97,20 | 100,20 | 1,73% | - |
| 21.11.2025 | 98,30 | 98,60 | 98,30 | 98,50 | -8,37% | - |
| 20.11.2025 | 105,25 | 107,75 | 104,75 | 107,50 | 4,37% | - |
| 19.11.2025 | 102,75 | 103,25 | 102,50 | 103,00 | -3,06% | - |
| 18.11.2025 | 105,75 | 106,25 | 105,50 | 106,25 | -1,85% | - |
| 17.11.2025 | 108,00 | 108,25 | 108,00 | 108,25 | -3,78% | - |
| 14.11.2025 | 112,00 | 113,00 | 111,75 | 112,50 | 0,90% | - |
| 13.11.2025 | 109,50 | 117,25 | 108,75 | 111,50 | 1,59% | 420,00 |
| 12.11.2025 | 109,75 | 109,75 | 109,25 | 109,75 | 3,05% | - |
| 11.11.2025 | 106,50 | 107,00 | 106,50 | 106,50 | -0,93% | - |
| 10.11.2025 | 100,30 | 108,75 | 100,30 | 107,50 | 7,82% | 82,00 |
| 07.11.2025 | 99,75 | 104,05 | 98,40 | 99,70 | -3,44% | 24,00 |
| 06.11.2025 | 103,25 | 103,25 | 102,00 | 103,25 | -1,43% | - |
| 05.11.2025 | 105,25 | 105,25 | 104,75 | 104,75 | -5,20% | - |
| 04.11.2025 | 111,00 | 111,00 | 110,00 | 110,50 | -0,67% | - |
| 03.11.2025 | 102,50 | 118,25 | 102,25 | 111,25 | 9,07% | 1.204,00 |
| 31.10.2025 | 95,00 | 105,00 | 94,50 | 102,00 | 3,55% | 1.420,00 |
| 30.10.2025 | 101,25 | 103,75 | 98,50 | 98,50 | -2,48% | 17,00 |
| 29.10.2025 | 104,75 | 105,25 | 100,75 | 101,00 | -4,04% | 669,00 |
| 28.10.2025 | 110,75 | 110,75 | 105,00 | 105,25 | -9,46% | 679,00 |
| 27.10.2025 | 116,25 | 117,75 | 116,25 | 116,25 | -0,85% | - |
| 24.10.2025 | 116,25 | 119,75 | 109,25 | 117,25 | -0,42% | 338,00 |
| 23.10.2025 | 114,75 | 121,50 | 114,50 | 117,75 | -3,09% | 91,00 |
| 22.10.2025 | 121,75 | 122,00 | 121,50 | 121,50 | 3,62% | 62,00 |
| 21.10.2025 | 114,50 | 119,75 | 114,25 | 117,25 | 2,40% | 90,00 |
| 20.10.2025 | 114,75 | 122,50 | 113,50 | 114,50 | -6,34% | 227,00 |
| 17.10.2025 | 124,25 | 126,00 | 121,75 | 122,25 | -11,73% | 10,00 |
| 16.10.2025 | 138,00 | 139,50 | 137,50 | 138,50 | -0,72% | 3,00 |
| 15.10.2025 | 122,25 | 144,25 | 120,25 | 139,50 | 12,96% | 3.877,00 |
| 14.10.2025 | 123,50 | 124,00 | 123,25 | 123,50 | -0,80% | 4,00 |
| 13.10.2025 | 122,50 | 131,75 | 121,50 | 124,50 | -9,95% | 2.151,00 |
| 10.10.2025 | 136,75 | 138,75 | 136,75 | 138,25 | 1,47% | 146,00 |
| 09.10.2025 | 130,25 | 147,75 | 129,25 | 136,25 | 5,42% | 6.061,00 |
| 08.10.2025 | 144,50 | 146,00 | 128,50 | 129,25 | -9,77% | 4.964,00 |
| 07.10.2025 | 156,50 | 163,50 | 143,25 | 143,25 | -8,47% | 2.329,00 |
| 06.10.2025 | 173,25 | 174,00 | 141,25 | 156,50 | -9,93% | 8.626,00 |
| 03.10.2025 | 130,50 | 193,50 | 130,25 | 173,75 | 34,95% | 11.625,00 |
| 02.10.2025 | 107,50 | 133,00 | 106,75 | 128,75 | 22,91% | 2.282,00 |
| 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 |