63,400€
-0,63%
Echtzeit-Aktienkurs OHB SE
Bid:
Ask:
Aktienkurse zur OHB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |