63,200€
-1,25%
Echtzeit-Aktienkurs OHB SE
Bid:
Ask:
Aktienkurse zur OHB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 45,20 | 45,20 | 44,90 | 44,90 | -0,44% | 229,00 |
| 04.11.2024 | 45,40 | 45,40 | 45,10 | 45,10 | -0,66% | 123,00 |
| 01.11.2024 | 45,10 | 45,40 | 45,00 | 45,40 | 0,67% | 846,00 |
| 31.10.2024 | 45,10 | 45,10 | 45,10 | 45,10 | 0,00% | 264,00 |
| 30.10.2024 | 45,10 | 45,50 | 45,10 | 45,10 | 0,00% | 326,00 |
| 29.10.2024 | 45,30 | 45,70 | 45,10 | 45,10 | 0,00% | 160,00 |
| 28.10.2024 | 45,40 | 45,60 | 44,90 | 45,10 | -1,10% | 226,00 |
| 25.10.2024 | 45,50 | 45,60 | 45,10 | 45,60 | 0,88% | 251,00 |
| 24.10.2024 | 45,00 | 45,50 | 45,00 | 45,20 | 0,44% | 326,00 |
| 23.10.2024 | 45,50 | 45,50 | 45,00 | 45,00 | -0,22% | 332,00 |
| 22.10.2024 | 45,20 | 45,50 | 45,10 | 45,10 | -0,22% | 131,00 |
| 21.10.2024 | 44,50 | 45,50 | 44,50 | 45,20 | 0,67% | 159,00 |
| 18.10.2024 | 45,40 | 45,40 | 44,60 | 44,90 | -0,22% | 28,00 |
| 17.10.2024 | 44,55 | 45,10 | 44,55 | 45,00 | 1,58% | - |
| 16.10.2024 | 44,90 | 45,20 | 44,30 | 44,30 | -1,56% | 165,00 |
| 15.10.2024 | 45,30 | 45,30 | 45,00 | 45,00 | -0,44% | 19,00 |
| 14.10.2024 | 45,10 | 45,50 | 44,90 | 45,20 | 0,44% | 354,00 |
| 11.10.2024 | 44,80 | 45,70 | 44,80 | 45,00 | -1,32% | 310,00 |
| 10.10.2024 | 44,30 | 45,70 | 44,30 | 45,60 | 2,93% | 463,00 |
| 09.10.2024 | 44,20 | 44,60 | 44,20 | 44,30 | 0,68% | 18,00 |
| 08.10.2024 | 45,30 | 45,30 | 43,60 | 44,00 | -2,00% | 698,00 |
| 07.10.2024 | 45,30 | 45,70 | 44,80 | 44,90 | -0,88% | 383,00 |
| 04.10.2024 | 45,40 | 45,50 | 45,30 | 45,30 | -0,22% | 274,00 |
| 03.10.2024 | 44,40 | 45,40 | 44,40 | 45,40 | 2,02% | 161,00 |
| 02.10.2024 | 44,90 | 44,90 | 44,50 | 44,50 | 1,14% | 68,00 |
| 01.10.2024 | 44,60 | 44,60 | 43,80 | 44,00 | 0,00% | 173,00 |
| 30.09.2024 | 43,90 | 44,10 | 43,90 | 44,00 | -0,23% | 146,00 |