76,700€
0,39%
Echtzeit-Aktienkurs OHB SE
Bid:
Ask:
Aktienkurse zur OHB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 76,30 | 77,10 | 75,90 | 76,80 | 0,52% | 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 |
| 12.05.2025 | 66,60 | 67,40 | 64,20 | 66,20 | -1,78% | 1.157,00 |
| 09.05.2025 | 69,80 | 69,80 | 66,20 | 67,40 | -1,17% | 2.537,00 |
| 08.05.2025 | 71,20 | 71,40 | 66,60 | 68,20 | -3,94% | 1.999,00 |
| 07.05.2025 | 72,20 | 72,20 | 70,20 | 71,00 | -1,66% | 1.072,00 |
| 06.05.2025 | 70,60 | 72,20 | 69,80 | 72,20 | 2,56% | 611,00 |
| 05.05.2025 | 71,00 | 71,20 | 69,60 | 70,40 | -1,12% | 1.464,00 |
| 02.05.2025 | 71,60 | 71,60 | 70,00 | 71,20 | 0,85% | 848,00 |
| 30.04.2025 | 71,60 | 71,60 | 70,60 | 70,60 | 0,00% | 277,00 |
| 29.04.2025 | 71,00 | 71,40 | 70,60 | 70,60 | 0,00% | 453,00 |
| 28.04.2025 | 72,40 | 72,60 | 70,40 | 70,60 | -1,40% | 750,00 |
| 25.04.2025 | 72,60 | 72,60 | 71,60 | 71,60 | -1,65% | 867,00 |
| 24.04.2025 | 70,80 | 73,20 | 70,80 | 72,80 | 0,28% | 239,00 |
| 23.04.2025 | 73,00 | 73,40 | 71,20 | 72,60 | -0,27% | 1.474,00 |
| 22.04.2025 | 73,00 | 73,00 | 70,40 | 72,80 | -0,55% | 1.641,00 |
| 17.04.2025 | 74,20 | 74,80 | 72,60 | 73,20 | -1,08% | 731,00 |
| 16.04.2025 | 74,40 | 75,20 | 73,40 | 74,00 | -1,33% | 1.297,00 |
| 15.04.2025 | 73,60 | 75,00 | 73,00 | 75,00 | 1,63% | 1.804,00 |
| 14.04.2025 | 74,20 | 74,80 | 73,20 | 73,80 | -0,54% | 586,00 |
| 11.04.2025 | 75,40 | 75,40 | 72,20 | 74,20 | -1,33% | 938,00 |
| 10.04.2025 | 74,40 | 77,60 | 73,60 | 75,20 | 4,44% | 3.207,00 |
| 09.04.2025 | 69,80 | 77,00 | 69,00 | 72,00 | 5,26% | 6.388,00 |
| 08.04.2025 | 67,20 | 77,00 | 65,60 | 68,40 | 0,59% | 5.591,00 |
| 07.04.2025 | 64,80 | 68,00 | 61,20 | 68,00 | 3,98% | 2.971,00 |
| 04.04.2025 | 69,20 | 71,80 | 65,40 | 65,40 | -4,39% | 3.049,00 |
| 03.04.2025 | 69,20 | 70,60 | 68,20 | 68,40 | -3,39% | 1.097,00 |
| 02.04.2025 | 69,20 | 70,80 | 69,20 | 70,80 | 0,85% | 193,00 |
| 01.04.2025 | 70,00 | 71,40 | 69,20 | 70,20 | 0,57% | 569,00 |
| 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 |