46,600€
0,22%
Echtzeit-Aktienkurs OHB SE
Bid:
Ask:
Aktienkurse zur OHB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 46,20 | 46,60 | 46,20 | 46,60 | 0,22% | 300,00 |
| 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 |
| 27.09.2024 | 43,80 | 44,30 | 43,70 | 44,10 | 0,46% | 600,00 |
| 26.09.2024 | 44,60 | 44,60 | 43,80 | 43,90 | -1,24% | 115,00 |
| 25.09.2024 | 44,55 | 44,60 | 44,40 | 44,45 | 0,11% | - |
| 24.09.2024 | 44,80 | 44,80 | 44,00 | 44,40 | -0,22% | 1.287,00 |
| 23.09.2024 | 44,40 | 44,90 | 44,40 | 44,50 | 0,23% | 383,00 |
| 20.09.2024 | 44,90 | 44,90 | 44,40 | 44,40 | -1,11% | 46,00 |
| 19.09.2024 | 45,20 | 45,20 | 44,30 | 44,90 | 0,00% | 198,00 |
| 18.09.2024 | 44,40 | 45,00 | 44,40 | 44,90 | 0,00% | 539,00 |
| 17.09.2024 | 44,30 | 44,90 | 44,20 | 44,90 | 0,45% | 190,00 |
| 16.09.2024 | 44,90 | 44,90 | 44,30 | 44,70 | 1,13% | 189,00 |
| 13.09.2024 | 44,40 | 44,40 | 44,10 | 44,20 | 0,00% | 101,00 |
| 12.09.2024 | 44,30 | 44,30 | 43,70 | 44,20 | 1,38% | 281,00 |
| 11.09.2024 | 43,90 | 43,90 | 43,50 | 43,60 | -0,23% | 781,00 |
| 10.09.2024 | 43,80 | 44,30 | 43,70 | 43,70 | 0,00% | 5.441,00 |
| 09.09.2024 | 44,00 | 44,30 | 43,70 | 43,70 | -0,68% | 995,00 |
| 06.09.2024 | 44,20 | 44,60 | 43,70 | 44,00 | -0,23% | 1.203,00 |
| 05.09.2024 | 44,20 | 44,20 | 44,10 | 44,10 | -1,12% | 310,00 |
| 04.09.2024 | 44,70 | 44,70 | 44,30 | 44,60 | 0,00% | 262,00 |
| 03.09.2024 | 44,70 | 44,90 | 44,60 | 44,60 | -0,22% | 506,00 |
| 02.09.2024 | 44,80 | 45,20 | 44,60 | 44,70 | -0,67% | 806,00 |
| 30.08.2024 | 45,00 | 45,00 | 44,70 | 45,00 | -0,22% | 498,00 |
| 29.08.2024 | 44,60 | 45,10 | 44,30 | 45,10 | 2,04% | 483,00 |
| 28.08.2024 | 45,90 | 45,90 | 44,20 | 44,20 | -2,64% | 1.442,00 |
| 27.08.2024 | 44,20 | 46,00 | 44,20 | 45,40 | 2,71% | 2.935,00 |
| 26.08.2024 | 43,90 | 44,20 | 43,80 | 44,20 | 0,91% | 46,00 |
| 23.08.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | 80,00 |
| 22.08.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | 2,00 |
| 21.08.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,23% | 30,00 |
| 20.08.2024 | 43,70 | 44,00 | 43,70 | 43,90 | 0,46% | 822,00 |
| 19.08.2024 | 43,60 | 43,90 | 43,60 | 43,70 | 0,00% | 739,00 |
| 16.08.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 0,69% | 82,00 |
| 15.08.2024 | 43,60 | 44,00 | 43,30 | 43,40 | 1,40% | 325,00 |
| 14.08.2024 | 43,80 | 43,80 | 42,80 | 42,80 | -2,51% | 39,00 |
| 13.08.2024 | 43,70 | 43,90 | 43,70 | 43,90 | 0,69% | 161,00 |
| 12.08.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | 25,00 |
| 09.08.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | 200,00 |
| 08.08.2024 | 43,40 | 43,50 | 43,40 | 43,40 | -0,23% | 55,00 |
| 07.08.2024 | 43,00 | 43,50 | 42,90 | 43,50 | 1,16% | 329,00 |
| 06.08.2024 | 42,60 | 43,00 | 42,50 | 43,00 | 1,65% | 401,00 |
| 05.08.2024 | 43,00 | 43,00 | 42,20 | 42,30 | -3,20% | 1.243,00 |
| 02.08.2024 | 43,10 | 43,70 | 43,10 | 43,70 | -0,46% | 145,00 |
| 01.08.2024 | 44,10 | 44,40 | 43,90 | 43,90 | -0,23% | 914,00 |
| 31.07.2024 | 44,10 | 44,20 | 43,80 | 44,00 | 0,00% | 1.988,00 |
| 30.07.2024 | 43,90 | 44,20 | 43,80 | 44,00 | 0,92% | 2.888,00 |
| 29.07.2024 | 43,60 | 43,90 | 43,60 | 43,60 | -0,68% | 232,00 |
| 26.07.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 0,00% | 70,00 |
| 25.07.2024 | 43,60 | 43,90 | 43,60 | 43,90 | 0,92% | 225,00 |
| 24.07.2024 | 43,50 | 43,60 | 43,50 | 43,50 | -0,23% | 1.050,00 |
| 23.07.2024 | 43,70 | 43,70 | 43,50 | 43,60 | 0,00% | 341,00 |
| 22.07.2024 | 43,40 | 43,80 | 43,40 | 43,60 | -0,46% | 176,00 |
| 19.07.2024 | 43,50 | 43,80 | 43,50 | 43,80 | 0,69% | 164,00 |
| 18.07.2024 | 43,50 | 43,80 | 43,50 | 43,50 | -0,46% | 542,00 |
| 17.07.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -0,68% | 90,00 |
| 16.07.2024 | 43,40 | 44,00 | 43,40 | 44,00 | 1,62% | 176,00 |
| 15.07.2024 | 43,50 | 44,10 | 43,10 | 43,30 | -1,59% | 563,00 |
| 12.07.2024 | 43,90 | 44,20 | 43,90 | 44,00 | 2,09% | 262,00 |
| 11.07.2024 | 43,90 | 44,20 | 42,90 | 43,10 | -2,49% | 1.614,00 |
| 10.07.2024 | 44,30 | 44,30 | 43,70 | 44,20 | 0,45% | 319,00 |
| 09.07.2024 | 43,70 | 44,20 | 43,70 | 44,00 | 0,69% | 1.399,00 |
| 08.07.2024 | 43,90 | 44,00 | 43,60 | 43,70 | -2,67% | 834,00 |