70,100€
0,43%
Echtzeit-Aktienkurs OHB SE
Bid:
Ask:
Aktienkurse zur OHB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 70,00 | 71,70 | 69,20 | 69,80 | 0,00% | 487,00 |
| 31.03.2025 | 71,00 | 71,00 | 69,20 | 69,80 | -1,13% | 1.240,00 |
| 28.03.2025 | 69,60 | 71,00 | 69,60 | 70,60 | -1,40% | 371,00 |
| 27.03.2025 | 70,80 | 71,60 | 69,80 | 71,60 | 0,85% | 789,00 |
| 26.03.2025 | 70,00 | 71,80 | 68,60 | 71,00 | 0,28% | 3.193,00 |
| 25.03.2025 | 72,80 | 72,80 | 69,20 | 70,80 | -3,01% | 3.165,00 |
| 24.03.2025 | 72,40 | 77,00 | 72,40 | 73,00 | 1,96% | 4.637,00 |
| 21.03.2025 | 76,60 | 77,40 | 69,60 | 71,60 | -6,04% | 4.022,00 |
| 20.03.2025 | 83,60 | 84,80 | 74,40 | 76,20 | -9,29% | 8.291,00 |
| 19.03.2025 | 82,40 | 86,00 | 82,20 | 84,00 | 1,94% | 4.560,00 |
| 18.03.2025 | 82,00 | 84,80 | 79,00 | 82,40 | -1,90% | 4.194,00 |
| 17.03.2025 | 77,80 | 85,00 | 75,60 | 84,00 | 11,70% | 5.410,00 |
| 14.03.2025 | 72,60 | 75,40 | 70,60 | 75,20 | 4,16% | 1.592,00 |
| 13.03.2025 | 68,40 | 72,40 | 67,80 | 72,20 | 6,49% | 783,00 |
| 12.03.2025 | 70,80 | 70,80 | 66,80 | 67,80 | -4,24% | 1.618,00 |
| 11.03.2025 | 75,20 | 76,20 | 66,60 | 70,80 | -6,35% | 6.897,00 |
| 10.03.2025 | 78,00 | 78,80 | 74,40 | 75,60 | -1,82% | 6.472,00 |
| 07.03.2025 | 76,40 | 77,60 | 76,00 | 77,00 | 0,00% | 2.971,00 |
| 06.03.2025 | 70,80 | 78,60 | 70,60 | 77,00 | 9,69% | 7.780,00 |
| 05.03.2025 | 69,20 | 70,80 | 67,80 | 70,20 | 1,15% | 3.664,00 |
| 04.03.2025 | 68,60 | 69,40 | 67,20 | 69,40 | 2,66% | 4.178,00 |
| 03.03.2025 | 65,40 | 68,40 | 64,80 | 67,60 | 4,00% | 3.711,00 |
| 28.02.2025 | 66,60 | 67,20 | 64,00 | 65,00 | -2,99% | 811,00 |
| 27.02.2025 | 66,60 | 67,80 | 65,40 | 67,00 | 1,82% | 731,00 |
| 26.02.2025 | 66,80 | 67,00 | 65,80 | 65,80 | -1,20% | 565,00 |
| 25.02.2025 | 64,00 | 66,60 | 63,40 | 66,60 | 3,42% | 418,00 |
| 24.02.2025 | 63,40 | 64,40 | 62,60 | 64,40 | 0,94% | 866,00 |
| 21.02.2025 | 64,20 | 66,00 | 63,00 | 63,80 | -0,31% | 1.155,00 |
| 20.02.2025 | 63,20 | 68,20 | 62,40 | 64,00 | 0,31% | 1.861,00 |
| 19.02.2025 | 63,00 | 63,80 | 62,20 | 63,80 | 1,27% | 889,00 |
| 18.02.2025 | 62,80 | 64,60 | 60,60 | 63,00 | -0,32% | 2.061,00 |
| 17.02.2025 | 68,80 | 69,00 | 61,00 | 63,20 | -8,14% | 8.486,00 |
| 14.02.2025 | 63,60 | 72,00 | 63,40 | 68,80 | 7,84% | 2.375,00 |
| 13.02.2025 | 60,60 | 66,80 | 60,60 | 63,80 | 5,28% | 2.195,00 |
| 12.02.2025 | 60,80 | 61,20 | 59,80 | 60,60 | 1,00% | 416,00 |
| 11.02.2025 | 60,20 | 60,40 | 58,00 | 60,00 | 0,67% | 1.254,00 |
| 10.02.2025 | 57,00 | 62,40 | 56,80 | 59,60 | 5,67% | 4.025,00 |
| 07.02.2025 | 57,40 | 58,40 | 56,20 | 56,40 | -1,40% | 289,00 |
| 06.02.2025 | 58,60 | 58,60 | 55,20 | 57,20 | -1,72% | 787,00 |
| 05.02.2025 | 56,80 | 58,80 | 56,20 | 58,20 | 1,75% | 658,00 |
| 04.02.2025 | 59,20 | 60,00 | 54,40 | 57,20 | -3,38% | 3.972,00 |
| 03.02.2025 | 56,40 | 60,00 | 55,20 | 59,20 | 3,86% | 1.599,00 |
| 31.01.2025 | 55,00 | 58,60 | 52,80 | 57,00 | 4,01% | 1.731,00 |
| 30.01.2025 | 53,20 | 55,00 | 53,20 | 54,80 | 3,01% | 1.647,00 |
| 29.01.2025 | 54,60 | 54,60 | 51,00 | 53,20 | -1,85% | 2.092,00 |
| 28.01.2025 | 50,60 | 54,80 | 50,20 | 54,20 | 7,11% | 2.830,00 |
| 27.01.2025 | 48,60 | 50,80 | 48,40 | 50,60 | 4,55% | 1.937,00 |
| 24.01.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,62% | 60,00 |
| 23.01.2025 | 49,00 | 49,10 | 48,20 | 48,70 | -1,62% | 500,00 |
| 22.01.2025 | 49,20 | 49,50 | 48,20 | 49,50 | 1,43% | 275,00 |
| 21.01.2025 | 48,10 | 49,20 | 47,50 | 48,80 | 0,62% | 648,00 |
| 20.01.2025 | 47,70 | 48,70 | 47,70 | 48,50 | 1,46% | 942,00 |
| 17.01.2025 | 48,30 | 48,40 | 47,80 | 47,80 | 0,00% | 230,00 |
| 16.01.2025 | 47,80 | 48,20 | 47,80 | 47,80 | -0,21% | 199,00 |
| 15.01.2025 | 48,20 | 48,50 | 47,30 | 47,90 | -0,42% | 594,00 |
| 14.01.2025 | 48,40 | 48,40 | 48,10 | 48,10 | -0,82% | 385,00 |
| 13.01.2025 | 47,90 | 48,80 | 47,90 | 48,50 | 1,46% | 470,00 |
| 10.01.2025 | 48,40 | 48,40 | 47,40 | 47,80 | -0,62% | 556,00 |
| 09.01.2025 | 47,20 | 48,40 | 47,20 | 48,10 | 2,12% | 1.896,00 |
| 08.01.2025 | 47,30 | 47,30 | 46,10 | 47,10 | 1,51% | 282,00 |
| 07.01.2025 | 47,20 | 47,20 | 46,40 | 46,40 | -1,28% | 395,00 |
| 06.01.2025 | 48,10 | 48,10 | 47,00 | 47,00 | -1,67% | 1.275,00 |
| 03.01.2025 | 47,90 | 48,40 | 47,10 | 47,80 | -0,62% | 935,00 |
| 02.01.2025 | 47,80 | 48,70 | 47,50 | 48,10 | 0,42% | 357,00 |
| 30.12.2024 | 48,20 | 48,60 | 47,90 | 47,90 | -0,21% | 230,00 |
| 27.12.2024 | 48,90 | 49,70 | 47,70 | 48,00 | -1,64% | 1.309,00 |
| 23.12.2024 | 47,20 | 48,80 | 47,00 | 48,80 | 2,52% | 1.150,00 |
| 20.12.2024 | 47,20 | 47,60 | 46,50 | 47,60 | 1,06% | 349,00 |
| 19.12.2024 | 46,50 | 47,40 | 46,30 | 47,10 | -1,67% | 146,00 |
| 18.12.2024 | 47,60 | 48,10 | 47,60 | 47,90 | 1,27% | 739,00 |
| 17.12.2024 | 47,00 | 48,00 | 47,00 | 47,30 | 0,21% | 643,00 |
| 16.12.2024 | 46,30 | 47,20 | 44,80 | 47,20 | 2,39% | 624,00 |
| 13.12.2024 | 45,70 | 46,90 | 45,60 | 46,10 | -1,50% | 347,00 |
| 12.12.2024 | 46,30 | 46,80 | 45,70 | 46,80 | 2,41% | 80,00 |
| 11.12.2024 | 45,60 | 45,70 | 45,60 | 45,70 | 0,44% | 59,00 |
| 10.12.2024 | 46,50 | 46,50 | 45,50 | 45,50 | -2,15% | 167,00 |
| 09.12.2024 | 47,10 | 47,10 | 46,40 | 46,50 | -2,11% | 709,00 |
| 06.12.2024 | 48,40 | 48,90 | 47,50 | 47,50 | -1,45% | 2.614,00 |
| 05.12.2024 | 48,20 | 48,40 | 47,20 | 48,20 | -0,21% | 655,00 |
| 04.12.2024 | 46,70 | 48,30 | 46,30 | 48,30 | 3,65% | 3.974,00 |
| 03.12.2024 | 47,30 | 47,30 | 46,30 | 46,60 | 0,43% | 291,00 |
| 02.12.2024 | 46,60 | 47,30 | 46,30 | 46,40 | 0,43% | 617,00 |
| 29.11.2024 | 46,90 | 46,90 | 46,20 | 46,20 | -1,07% | 164,00 |
| 28.11.2024 | 46,40 | 46,70 | 46,30 | 46,70 | 0,21% | 549,00 |
| 27.11.2024 | 47,00 | 47,00 | 46,40 | 46,60 | -0,85% | 462,00 |
| 26.11.2024 | 46,80 | 47,00 | 46,50 | 47,00 | 0,21% | 586,00 |
| 25.11.2024 | 46,50 | 46,90 | 46,30 | 46,90 | 0,86% | 161,00 |
| 22.11.2024 | 46,30 | 46,90 | 46,20 | 46,50 | 0,00% | 400,00 |
| 21.11.2024 | 46,90 | 46,90 | 46,20 | 46,50 | 0,22% | 152,00 |
| 20.11.2024 | 46,80 | 47,20 | 46,40 | 46,40 | -0,85% | 1.327,00 |
| 19.11.2024 | 47,50 | 47,50 | 46,80 | 46,80 | -1,68% | 274,00 |
| 18.11.2024 | 47,10 | 47,60 | 46,20 | 47,60 | 1,71% | 258,00 |
| 15.11.2024 | 46,30 | 47,50 | 46,00 | 46,80 | 1,08% | 868,00 |
| 14.11.2024 | 45,70 | 46,30 | 45,70 | 46,30 | 0,65% | 465,00 |
| 13.11.2024 | 46,40 | 46,40 | 45,60 | 46,00 | -0,43% | 586,00 |
| 12.11.2024 | 45,80 | 46,70 | 45,80 | 46,20 | 2,21% | 313,00 |
| 11.11.2024 | 45,70 | 45,80 | 44,80 | 45,20 | -1,31% | 619,00 |
| 08.11.2024 | 44,90 | 45,80 | 44,60 | 45,80 | 1,55% | 503,00 |
| 07.11.2024 | 45,30 | 45,30 | 44,50 | 45,10 | -0,66% | 248,00 |
| 06.11.2024 | 45,00 | 45,50 | 44,90 | 45,40 | 1,11% | 335,00 |