158,300€
-1,62%
Echtzeit-Aktienkurs OHB SE O.N.
Bid:
Ask:
Aktienkurse zur OHB SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 158,10 | 161,60 | 154,80 | 158,20 | -1,68% | 430,00 |
| 08.10.2026 | 162,40 | 162,60 | 156,50 | 160,90 | -0,25% | 115,00 |
| 07.10.2026 | 168,00 | 169,00 | 161,20 | 161,30 | -3,93% | 298,00 |
| 06.10.2026 | 172,60 | 173,40 | 165,00 | 167,90 | -3,17% | 474,00 |
| 05.10.2026 | 171,70 | 174,60 | 170,50 | 173,40 | 1,58% | 376,00 |
| 02.10.2026 | 174,50 | 176,20 | 169,60 | 170,70 | -0,23% | 126,00 |
| 01.10.2026 | 177,30 | 179,40 | 170,50 | 171,10 | -3,11% | 315,00 |
| 30.09.2026 | 179,60 | 181,90 | 174,70 | 176,60 | -0,51% | 770,00 |
| 29.09.2026 | 184,80 | 187,20 | 174,30 | 177,50 | -5,08% | 1.961,00 |
| 28.09.2026 | 181,20 | 188,20 | 176,40 | 187,00 | 3,95% | 3.202,00 |
| 25.09.2026 | 169,90 | 184,00 | 169,70 | 179,90 | 8,24% | 306,00 |
| 24.09.2026 | 176,80 | 177,60 | 165,60 | 166,20 | -4,48% | 357,00 |
| 23.09.2026 | 171,30 | 174,70 | 169,30 | 174,00 | 0,64% | 309,00 |
| 22.09.2026 | 177,20 | 178,70 | 170,70 | 172,90 | -1,65% | 283,00 |
| 21.09.2026 | 176,30 | 177,40 | 170,70 | 175,80 | 0,92% | 445,00 |
| 18.09.2026 | 176,70 | 178,70 | 171,40 | 174,20 | -2,08% | 541,00 |
| 17.09.2026 | 176,20 | 181,60 | 176,20 | 177,90 | 0,11% | 177,00 |
| 16.09.2026 | 177,80 | 180,10 | 175,00 | 177,70 | -0,28% | 16,00 |
| 15.09.2026 | 178,00 | 181,40 | 176,90 | 178,20 | 0,34% | 69,00 |
| 14.09.2026 | 176,40 | 182,90 | 174,40 | 177,60 | 0,23% | 1.167,00 |
| 11.09.2026 | 178,30 | 181,10 | 175,90 | 177,20 | -0,45% | 55,00 |
| 10.09.2026 | 182,20 | 182,80 | 177,70 | 178,00 | -1,77% | 724,00 |
| 09.09.2026 | 186,00 | 186,90 | 177,60 | 181,20 | -1,41% | 519,00 |
| 08.09.2026 | 189,10 | 193,00 | 181,60 | 183,80 | -2,80% | 1.774,00 |
| 07.09.2026 | 186,30 | 197,40 | 186,00 | 189,10 | 2,16% | 708,00 |
| 04.09.2026 | 185,30 | 190,90 | 183,50 | 185,10 | 1,20% | 385,00 |
| 03.09.2026 | 178,10 | 184,80 | 177,10 | 182,90 | 2,70% | 588,00 |
| 02.09.2026 | 182,50 | 184,70 | 174,70 | 178,10 | -2,62% | 769,00 |
| 01.09.2026 | 206,25 | 214,25 | 180,80 | 182,90 | -11,75% | 7.538,00 |
| 31.08.2026 | 190,70 | 213,50 | 190,60 | 207,25 | 8,51% | 7.878,00 |
| 28.08.2026 | 188,90 | 197,60 | 188,70 | 191,00 | -0,10% | 405,00 |
| 27.08.2026 | 194,60 | 198,00 | 187,80 | 191,20 | -1,39% | 331,00 |
| 26.08.2026 | 198,10 | 201,50 | 186,20 | 193,90 | -0,87% | 1.380,00 |
| 25.08.2026 | 201,25 | 202,80 | 193,00 | 195,60 | -0,25% | 505,00 |
| 24.08.2026 | 221,50 | 223,00 | 195,80 | 196,10 | -13,04% | 1.680,00 |
| 21.08.2026 | 231,00 | 232,00 | 224,00 | 225,50 | -3,84% | 198,00 |
| 20.08.2026 | 238,75 | 246,50 | 232,75 | 234,50 | 0,86% | 288,00 |
| 19.08.2026 | 251,75 | 251,75 | 231,75 | 232,50 | -8,37% | 251,00 |
| 18.08.2026 | 272,00 | 272,25 | 249,25 | 253,75 | -5,84% | 746,00 |
| 17.08.2026 | 259,25 | 276,50 | 259,25 | 269,50 | 4,56% | 1.731,00 |
| 14.08.2026 | 259,75 | 267,00 | 254,25 | 257,75 | 0,29% | 233,00 |
| 13.08.2026 | 260,25 | 270,75 | 253,75 | 257,00 | 1,38% | 233,00 |
| 12.08.2026 | 246,75 | 253,75 | 242,50 | 253,50 | 4,21% | 12,00 |
| 11.08.2026 | 233,25 | 243,75 | 232,75 | 243,25 | 8,23% | 533,00 |
| 10.08.2026 | 233,50 | 235,50 | 222,50 | 224,75 | -2,71% | 512,00 |
| 07.08.2026 | 238,75 | 252,25 | 230,75 | 231,00 | -3,35% | 647,00 |
| 06.08.2026 | 255,00 | 257,00 | 233,00 | 239,00 | -4,78% | 310,00 |
| 05.08.2026 | 255,50 | 272,50 | 246,75 | 251,00 | -2,52% | 4.407,00 |
| 04.08.2026 | 234,00 | 262,75 | 234,00 | 257,50 | 11,35% | 353,00 |
| 03.08.2026 | 227,75 | 240,75 | 226,75 | 231,25 | 1,54% | 276,00 |
| 31.07.2026 | 234,00 | 240,50 | 226,50 | 227,75 | -3,60% | 670,00 |
| 30.07.2026 | 231,50 | 237,25 | 228,50 | 236,25 | 1,61% | 1,00 |
| 29.07.2026 | 236,50 | 238,50 | 228,75 | 232,50 | -1,90% | 1.860,00 |
| 28.07.2026 | 242,75 | 246,00 | 231,50 | 237,00 | -2,57% | 194,00 |
| 27.07.2026 | 240,25 | 246,00 | 237,50 | 243,25 | 0,00% | 116,00 |
| 24.07.2026 | 241,75 | 244,75 | 237,25 | 243,25 | 1,99% | 20,00 |
| 23.07.2026 | 249,75 | 251,00 | 238,50 | 238,50 | -3,93% | 85,00 |
| 22.07.2026 | 246,50 | 256,25 | 242,50 | 248,25 | 0,10% | 1.141,00 |
| 21.07.2026 | 242,00 | 249,00 | 242,00 | 248,00 | 1,02% | 25,00 |
| 20.07.2026 | 242,00 | 248,75 | 240,50 | 245,50 | 4,91% | 485,00 |
| 17.07.2026 | 241,50 | 241,50 | 225,25 | 234,00 | -4,68% | 1.170,00 |
| 16.07.2026 | 251,50 | 253,00 | 234,75 | 245,50 | -4,75% | 438,00 |
| 15.07.2026 | 266,50 | 267,00 | 252,00 | 257,75 | -2,09% | 652,00 |
| 14.07.2026 | 260,75 | 268,75 | 257,00 | 263,25 | 0,38% | 1.340,00 |
| 13.07.2026 | 267,75 | 270,00 | 260,00 | 262,25 | -1,78% | 383,00 |
| 10.07.2026 | 277,00 | 277,00 | 261,25 | 267,00 | -2,64% | 910,00 |
| 09.07.2026 | 280,25 | 287,50 | 271,25 | 274,25 | 3,39% | 234,00 |
| 08.07.2026 | 277,75 | 279,50 | 263,75 | 265,25 | -6,93% | 443,00 |
| 07.07.2026 | 290,50 | 295,75 | 277,25 | 285,00 | -0,87% | 764,00 |
| 06.07.2026 | 294,25 | 304,50 | 283,50 | 287,50 | -2,54% | 730,00 |
| 03.07.2026 | 274,25 | 296,25 | 271,00 | 295,00 | 8,36% | 438,00 |
| 02.07.2026 | 277,75 | 283,50 | 266,50 | 272,25 | -3,63% | 314,00 |
| 01.07.2026 | 281,25 | 285,00 | 279,50 | 282,50 | 0,00% | 226,00 |
| 30.06.2026 | 298,50 | 299,75 | 279,00 | 282,50 | -3,99% | 1.027,00 |
| 29.06.2026 | 275,25 | 301,25 | 275,25 | 294,25 | 7,19% | 814,00 |
| 26.06.2026 | 319,00 | 322,25 | 268,25 | 274,50 | -12,72% | 1.972,00 |
| 25.06.2026 | 337,25 | 357,75 | 309,75 | 314,50 | -15,57% | 3.979,00 |
| 24.06.2026 | 378,25 | 379,50 | 367,50 | 372,50 | -1,65% | 151,00 |
| 23.06.2026 | 383,25 | 390,50 | 375,25 | 378,75 | -2,07% | 288,00 |
| 22.06.2026 | 391,75 | 407,00 | 358,50 | 386,75 | -0,83% | 305,00 |
| 19.06.2026 | 383,50 | 408,50 | 368,50 | 390,00 | 2,09% | 261,00 |
| 18.06.2026 | 397,00 | 401,75 | 371,00 | 382,00 | -5,27% | 437,00 |
| 17.06.2026 | 433,25 | 441,75 | 378,00 | 403,25 | -5,01% | 485,00 |
| 16.06.2026 | 400,00 | 445,00 | 398,25 | 424,50 | 5,93% | 683,00 |
| 15.06.2026 | 409,00 | 419,00 | 365,00 | 400,75 | -2,08% | 1.504,00 |
| 12.06.2026 | 408,00 | 415,00 | 394,00 | 409,25 | -0,37% | 968,00 |
| 11.06.2026 | 372,00 | 415,00 | 367,50 | 410,75 | 11,62% | 1.242,00 |
| 10.06.2026 | 385,00 | 388,00 | 366,25 | 368,00 | -0,67% | 70,00 |
| 09.06.2026 | 417,00 | 421,25 | 369,00 | 370,50 | -10,83% | 421,00 |
| 08.06.2026 | 372,75 | 420,50 | 372,75 | 415,50 | 7,02% | 1.938,00 |
| 05.06.2026 | 405,50 | 412,25 | 365,50 | 388,25 | 0,78% | 27,00 |
| 04.06.2026 | 369,50 | 387,25 | 346,50 | 385,25 | 5,33% | 393,00 |
| 03.06.2026 | 393,00 | 401,00 | 0,00 | 365,75 | -5,80% | 389,00 |
| 02.06.2026 | 414,25 | 460,25 | 380,00 | 388,25 | -5,48% | 659,00 |
| 01.06.2026 | 443,75 | 474,00 | 407,00 | 410,75 | -7,90% | 407,00 |
| 29.05.2026 | 481,50 | 481,50 | 422,00 | 446,00 | -5,76% | 453,00 |
| 28.05.2026 | 448,25 | 512,00 | 443,50 | 473,25 | 4,64% | 1.347,00 |
| 27.05.2026 | 564,00 | 580,00 | 431,00 | 452,25 | -21,21% | 2.510,00 |
| 26.05.2026 | 594,50 | 603,00 | 556,00 | 574,00 | -3,61% | 211,00 |
| 25.05.2026 | 595,50 | 631,50 | 580,00 | 595,50 | 0,42% | 905,00 |