128,250€
17,66%
Echtzeit-Aktienkurs OHB SE
Bid:
Ask:
Aktienkurse zur OHB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 107,50 | 133,50 | 107,00 | 129,00 | 18,35% | 19.774,00 |
| 01.10.2025 | 110,50 | 110,50 | 94,80 | 109,00 | 2,83% | 13.682,00 |
| 30.09.2025 | 115,00 | 117,50 | 101,50 | 106,00 | -9,40% | 14.889,00 |
| 29.09.2025 | 86,80 | 117,00 | 86,00 | 117,00 | 38,95% | 29.539,00 |
| 26.09.2025 | 80,40 | 85,80 | 80,20 | 84,20 | 5,25% | 19.169,00 |
| 25.09.2025 | 65,40 | 83,20 | 64,80 | 80,00 | 21,58% | 32.066,00 |
| 24.09.2025 | 66,20 | 66,40 | 65,40 | 65,80 | -0,60% | 1.870,00 |
| 23.09.2025 | 66,60 | 67,00 | 64,80 | 66,20 | -1,19% | 2.237,00 |
| 22.09.2025 | 65,20 | 67,00 | 64,20 | 67,00 | 2,45% | 1.035,00 |
| 19.09.2025 | 65,20 | 65,40 | 65,00 | 65,40 | 1,24% | 345,00 |
| 18.09.2025 | 64,00 | 65,40 | 64,00 | 64,60 | 0,31% | 1.344,00 |
| 17.09.2025 | 65,00 | 65,20 | 64,00 | 64,40 | -1,23% | 1.051,00 |
| 16.09.2025 | 64,60 | 65,60 | 64,40 | 65,20 | 0,93% | 1.014,00 |
| 15.09.2025 | 65,40 | 65,80 | 64,40 | 64,60 | -1,82% | 880,00 |
| 12.09.2025 | 67,20 | 67,20 | 65,20 | 65,80 | -0,90% | 564,00 |
| 09.09.2025 | 66,60 | 66,60 | 66,40 | 66,40 | -2,06% | 12,00 |
| 05.09.2025 | 68,20 | 69,40 | 66,20 | 67,80 | -0,59% | 2.069,00 |
| 04.09.2025 | 69,60 | 70,40 | 67,40 | 68,20 | -1,73% | 1.064,00 |
| 03.09.2025 | 64,60 | 70,40 | 64,40 | 69,40 | 8,10% | 844,00 |
| 02.09.2025 | 67,00 | 67,00 | 64,20 | 64,20 | -4,75% | 1.400,00 |
| 01.09.2025 | 66,00 | 67,40 | 66,00 | 67,40 | 1,20% | 204,00 |
| 29.08.2025 | 66,40 | 67,60 | 65,80 | 66,60 | -0,89% | 413,00 |
| 28.08.2025 | 67,80 | 68,80 | 66,60 | 67,20 | 0,90% | 371,00 |
| 27.08.2025 | 65,80 | 67,20 | 65,20 | 66,60 | 0,91% | 837,00 |
| 26.08.2025 | 68,00 | 68,00 | 65,20 | 66,00 | -4,07% | 596,00 |
| 25.08.2025 | 67,80 | 68,80 | 66,20 | 68,80 | 1,47% | 999,00 |
| 22.08.2025 | 68,80 | 69,20 | 67,80 | 67,80 | -0,59% | 936,00 |
| 21.08.2025 | 68,40 | 68,80 | 68,20 | 68,20 | -0,58% | 199,00 |
| 20.08.2025 | 69,80 | 70,40 | 68,60 | 68,60 | -1,15% | 233,00 |
| 19.08.2025 | 69,20 | 70,40 | 69,00 | 69,40 | -0,86% | 215,00 |
| 18.08.2025 | 69,80 | 70,60 | 69,40 | 70,00 | -0,57% | 468,00 |
| 15.08.2025 | 70,40 | 70,40 | 68,40 | 70,40 | 0,57% | 438,00 |
| 14.08.2025 | 68,00 | 70,00 | 67,80 | 70,00 | 2,64% | 560,00 |
| 13.08.2025 | 69,00 | 69,80 | 67,40 | 68,20 | -1,16% | 2.274,00 |
| 12.08.2025 | 71,20 | 72,00 | 67,40 | 69,00 | -3,09% | 1.192,00 |
| 11.08.2025 | 70,60 | 72,00 | 69,80 | 71,20 | 4,40% | 3.203,00 |
| 08.08.2025 | 66,60 | 68,20 | 65,40 | 68,20 | 2,71% | 1.686,00 |
| 07.08.2025 | 67,40 | 69,40 | 66,40 | 66,40 | -0,30% | 315,00 |
| 06.08.2025 | 66,80 | 68,40 | 66,20 | 66,60 | 0,00% | 643,00 |
| 05.08.2025 | 65,00 | 66,80 | 64,40 | 66,60 | 2,15% | 553,00 |
| 04.08.2025 | 66,60 | 67,00 | 64,00 | 65,20 | -1,51% | 1.974,00 |
| 01.08.2025 | 68,80 | 68,80 | 65,40 | 66,20 | -4,34% | 2.695,00 |
| 31.07.2025 | 70,80 | 72,40 | 68,40 | 69,20 | -2,26% | 1.094,00 |
| 30.07.2025 | 72,60 | 72,80 | 70,80 | 70,80 | -2,48% | 975,00 |
| 29.07.2025 | 71,80 | 72,80 | 71,20 | 72,60 | 1,11% | 1.198,00 |
| 28.07.2025 | 70,40 | 73,20 | 70,40 | 71,80 | 1,41% | 309,00 |
| 25.07.2025 | 73,00 | 73,00 | 70,40 | 70,80 | -1,67% | 972,00 |
| 24.07.2025 | 70,00 | 73,20 | 69,20 | 72,00 | 4,05% | 873,00 |
| 23.07.2025 | 69,20 | 70,00 | 68,00 | 69,20 | -0,57% | 447,00 |
| 22.07.2025 | 70,40 | 70,40 | 67,80 | 69,60 | -0,57% | 2.040,00 |
| 21.07.2025 | 71,20 | 71,40 | 70,00 | 70,00 | -0,57% | 292,00 |
| 18.07.2025 | 71,00 | 71,00 | 70,00 | 70,40 | -0,28% | 1.497,00 |
| 17.07.2025 | 71,00 | 71,00 | 69,40 | 70,60 | -0,56% | 1.076,00 |
| 16.07.2025 | 73,20 | 73,20 | 70,20 | 71,00 | -3,27% | 1.110,00 |
| 15.07.2025 | 74,20 | 74,60 | 73,00 | 73,40 | -1,08% | 1.141,00 |
| 14.07.2025 | 76,20 | 76,60 | 73,40 | 74,20 | -2,88% | 1.299,00 |
| 11.07.2025 | 78,20 | 78,80 | 76,20 | 76,40 | -2,55% | 1.107,00 |
| 10.07.2025 | 77,20 | 78,40 | 76,40 | 78,40 | 1,29% | 1.603,00 |
| 09.07.2025 | 76,80 | 78,80 | 75,80 | 77,40 | 1,84% | 845,00 |
| 08.07.2025 | 73,60 | 76,00 | 73,20 | 76,00 | 3,54% | 1.774,00 |
| 07.07.2025 | 73,60 | 73,60 | 72,60 | 73,40 | 0,55% | 707,00 |
| 04.07.2025 | 72,60 | 73,40 | 71,60 | 73,00 | 0,27% | 277,00 |
| 03.07.2025 | 72,80 | 73,80 | 72,00 | 72,80 | 0,28% | 842,00 |
| 02.07.2025 | 72,00 | 72,60 | 71,80 | 72,60 | 0,00% | 93,00 |
| 01.07.2025 | 74,60 | 74,60 | 70,60 | 72,60 | -1,63% | 818,00 |
| 30.06.2025 | 73,80 | 76,20 | 73,60 | 73,80 | 0,82% | 654,00 |
| 27.06.2025 | 70,20 | 74,80 | 69,80 | 73,20 | 4,87% | 2.355,00 |
| 26.06.2025 | 68,20 | 71,20 | 66,80 | 69,80 | 2,35% | 969,00 |
| 25.06.2025 | 68,40 | 68,80 | 67,20 | 68,20 | -0,29% | 665,00 |
| 24.06.2025 | 71,40 | 71,80 | 67,60 | 68,40 | -2,84% | 2.889,00 |
| 23.06.2025 | 72,00 | 72,20 | 69,80 | 70,40 | -2,49% | 1.454,00 |
| 20.06.2025 | 72,20 | 72,80 | 71,40 | 72,20 | 0,84% | 303,00 |
| 19.06.2025 | 73,60 | 73,60 | 71,20 | 71,60 | -2,45% | 504,00 |
| 18.06.2025 | 73,80 | 75,00 | 72,20 | 73,40 | 0,27% | 2.859,00 |
| 17.06.2025 | 74,00 | 74,00 | 71,00 | 73,20 | -1,61% | 2.040,00 |
| 16.06.2025 | 75,20 | 77,60 | 74,00 | 74,40 | -1,85% | 3.636,00 |
| 13.06.2025 | 76,20 | 76,60 | 75,20 | 75,80 | -1,04% | 1.298,00 |
| 12.06.2025 | 77,20 | 79,60 | 76,60 | 76,60 | -1,03% | 1.224,00 |
| 11.06.2025 | 81,00 | 81,60 | 77,20 | 77,40 | -5,15% | 1.306,00 |
| 10.06.2025 | 84,60 | 84,60 | 80,80 | 81,60 | -5,12% | 1.672,00 |
| 09.06.2025 | 81,20 | 86,00 | 79,80 | 86,00 | 6,17% | 1.910,00 |
| 06.06.2025 | 78,60 | 81,00 | 78,00 | 81,00 | 2,79% | 1.875,00 |
| 05.06.2025 | 76,60 | 78,80 | 76,20 | 78,80 | 2,34% | 2.436,00 |
| 04.06.2025 | 77,40 | 77,40 | 75,20 | 77,00 | 0,52% | 949,00 |
| 03.06.2025 | 76,40 | 77,00 | 76,20 | 76,60 | 0,26% | 428,00 |
| 02.06.2025 | 76,60 | 77,60 | 75,20 | 76,40 | -0,26% | 2.166,00 |
| 30.05.2025 | 75,80 | 77,20 | 74,20 | 76,60 | 1,86% | 4.142,00 |
| 29.05.2025 | 74,80 | 76,40 | 73,00 | 75,20 | 1,62% | 2.866,00 |
| 28.05.2025 | 71,20 | 74,60 | 70,60 | 74,00 | 4,23% | 4.383,00 |
| 27.05.2025 | 74,40 | 75,40 | 70,60 | 71,00 | -4,05% | 1.130,00 |
| 26.05.2025 | 65,40 | 74,00 | 63,20 | 74,00 | 12,80% | 5.822,00 |
| 23.05.2025 | 66,80 | 66,80 | 62,60 | 65,60 | -1,50% | 2.917,00 |
| 22.05.2025 | 67,60 | 67,60 | 66,20 | 66,60 | -1,19% | 267,00 |
| 21.05.2025 | 67,40 | 67,80 | 66,20 | 67,40 | 0,90% | 392,00 |
| 20.05.2025 | 67,20 | 67,80 | 66,00 | 66,80 | -0,60% | 1.466,00 |
| 19.05.2025 | 67,80 | 68,20 | 66,60 | 67,20 | -1,18% | 651,00 |
| 16.05.2025 | 67,60 | 68,00 | 66,40 | 68,00 | 0,59% | 770,00 |
| 15.05.2025 | 67,80 | 67,80 | 67,00 | 67,60 | -0,59% | 239,00 |
| 14.05.2025 | 66,00 | 68,00 | 66,00 | 68,00 | 1,80% | 307,00 |
| 13.05.2025 | 65,80 | 67,40 | 65,00 | 66,80 | 0,91% | 893,00 |