158,300€
0,32%
Echtzeit-Aktienkurs OHB SE O.N.
Bid:
Ask:
Aktienkurse zur OHB SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 156,60 | 161,60 | 155,00 | 158,80 | 0,63% | 5.695,00 |
| 08.10.2026 | 160,40 | 162,80 | 156,20 | 157,80 | -1,99% | 10.262,00 |
| 07.10.2026 | 167,80 | 169,00 | 161,00 | 161,00 | -3,71% | 12.683,00 |
| 06.10.2026 | 174,60 | 174,60 | 165,00 | 167,20 | -2,79% | 12.519,00 |
| 05.10.2026 | 173,40 | 174,80 | 170,40 | 172,00 | -0,23% | 7.888,00 |
| 02.10.2026 | 171,60 | 175,60 | 169,20 | 172,40 | -0,12% | 8.751,00 |
| 01.10.2026 | 179,40 | 179,40 | 170,20 | 172,60 | -3,03% | 8.219,00 |
| 30.09.2026 | 179,80 | 182,20 | 174,60 | 178,00 | -0,67% | 5.245,00 |
| 29.09.2026 | 187,20 | 187,20 | 174,60 | 179,20 | -3,55% | 9.947,00 |
| 28.09.2026 | 181,80 | 187,20 | 176,80 | 185,80 | 3,22% | 9.913,00 |
| 25.09.2026 | 170,00 | 183,80 | 170,00 | 180,00 | 6,38% | 12.602,00 |
| 24.09.2026 | 178,00 | 178,00 | 165,80 | 169,20 | -4,08% | 9.960,00 |
| 23.09.2026 | 171,20 | 179,40 | 169,60 | 176,40 | 3,64% | 9.638,00 |
| 22.09.2026 | 178,80 | 178,80 | 170,00 | 170,20 | -4,27% | 8.840,00 |
| 21.09.2026 | 175,20 | 179,20 | 171,00 | 177,80 | 2,18% | 4.326,00 |
| 18.09.2026 | 177,20 | 178,60 | 171,40 | 174,00 | -1,58% | 5.109,00 |
| 17.09.2026 | 175,80 | 181,80 | 175,40 | 176,80 | -0,11% | 5.209,00 |
| 16.09.2026 | 177,80 | 180,20 | 175,00 | 177,00 | -0,45% | 2.697,00 |
| 15.09.2026 | 178,40 | 180,80 | 176,60 | 177,80 | -1,00% | 1.989,00 |
| 14.09.2026 | 177,80 | 182,00 | 174,40 | 179,60 | 1,01% | 6.758,00 |
| 11.09.2026 | 177,20 | 181,20 | 176,20 | 177,80 | 0,00% | 4.384,00 |
| 10.09.2026 | 181,20 | 183,00 | 176,80 | 177,80 | -1,77% | 3.811,00 |
| 09.09.2026 | 186,60 | 187,40 | 178,00 | 181,00 | -3,00% | 5.582,00 |
| 08.09.2026 | 189,80 | 193,80 | 181,80 | 186,60 | -1,79% | 9.805,00 |
| 07.09.2026 | 187,80 | 197,20 | 186,20 | 190,00 | 2,15% | 10.066,00 |
| 04.09.2026 | 185,60 | 191,20 | 183,20 | 186,00 | -0,21% | 5.643,00 |
| 03.09.2026 | 179,60 | 186,80 | 177,60 | 186,40 | 4,95% | 9.575,00 |
| 02.09.2026 | 182,80 | 184,40 | 175,20 | 177,60 | -3,48% | 14.509,00 |
| 01.09.2026 | 213,50 | 213,50 | 181,80 | 184,00 | -11,33% | 33.918,00 |
| 31.08.2026 | 192,00 | 214,50 | 190,60 | 207,50 | 8,41% | 34.665,00 |
| 28.08.2026 | 190,00 | 198,20 | 189,00 | 191,40 | 2,79% | 9.433,00 |
| 27.08.2026 | 197,60 | 198,80 | 186,20 | 186,20 | -4,32% | 7.940,00 |
| 26.08.2026 | 198,00 | 201,00 | 185,80 | 194,60 | -1,22% | 12.654,00 |
| 25.08.2026 | 200,50 | 202,50 | 192,80 | 197,00 | -2,23% | 18.024,00 |
| 24.08.2026 | 220,00 | 223,00 | 196,20 | 201,50 | -9,64% | 19.633,00 |
| 21.08.2026 | 230,00 | 233,00 | 219,50 | 223,00 | -3,46% | 9.285,00 |
| 20.08.2026 | 239,50 | 247,00 | 227,50 | 231,00 | -3,95% | 5.939,00 |
| 19.08.2026 | 252,50 | 252,50 | 231,50 | 240,50 | -5,31% | 7.365,00 |
| 18.08.2026 | 272,00 | 273,50 | 245,00 | 254,00 | -6,62% | 8.875,00 |
| 17.08.2026 | 265,50 | 275,00 | 265,50 | 272,00 | 5,84% | 14.603,00 |
| 14.08.2026 | 259,50 | 267,50 | 255,50 | 257,00 | -0,77% | 2.397,00 |
| 13.08.2026 | 259,50 | 270,50 | 254,00 | 259,00 | -0,38% | 6.739,00 |
| 12.08.2026 | 245,50 | 261,50 | 242,50 | 260,00 | 5,05% | 5.308,00 |
| 11.08.2026 | 236,00 | 248,00 | 233,00 | 247,50 | 6,00% | 3.415,00 |
| 10.08.2026 | 232,50 | 237,50 | 222,50 | 233,50 | -0,64% | 6.221,00 |
| 07.08.2026 | 248,50 | 252,00 | 227,00 | 235,00 | -0,84% | 6.515,00 |
| 06.08.2026 | 257,50 | 257,50 | 232,50 | 237,00 | -7,42% | 6.358,00 |
| 05.08.2026 | 271,00 | 272,50 | 247,00 | 256,00 | 0,39% | 8.836,00 |
| 04.08.2026 | 234,00 | 274,00 | 233,50 | 255,00 | 8,51% | 5.338,00 |
| 03.08.2026 | 230,00 | 241,00 | 227,00 | 235,00 | 2,17% | 4.294,00 |
| 31.07.2026 | 236,00 | 240,00 | 225,50 | 230,00 | -2,13% | 2.556,00 |
| 30.07.2026 | 230,50 | 239,00 | 228,50 | 235,00 | 1,73% | 1.793,00 |
| 29.07.2026 | 235,50 | 239,50 | 228,00 | 231,00 | -1,70% | 2.726,00 |
| 28.07.2026 | 243,50 | 246,50 | 231,50 | 235,00 | -3,09% | 2.279,00 |
| 27.07.2026 | 244,00 | 246,00 | 237,00 | 242,50 | 1,04% | 2.599,00 |
| 24.07.2026 | 242,00 | 248,00 | 238,50 | 240,00 | -0,21% | 1.407,00 |
| 23.07.2026 | 249,00 | 249,50 | 238,50 | 240,50 | -3,22% | 2.010,00 |
| 22.07.2026 | 246,50 | 257,00 | 242,50 | 248,50 | 0,81% | 2.891,00 |
| 21.07.2026 | 246,50 | 250,00 | 242,00 | 246,50 | 0,20% | 2.296,00 |
| 20.07.2026 | 241,50 | 250,00 | 239,00 | 246,00 | 2,07% | 2.350,00 |
| 17.07.2026 | 237,00 | 244,50 | 226,50 | 241,00 | 0,84% | 5.157,00 |
| 16.07.2026 | 250,50 | 252,50 | 234,00 | 239,00 | -5,16% | 5.401,00 |
| 15.07.2026 | 267,50 | 267,50 | 250,00 | 252,00 | -5,08% | 5.217,00 |
| 14.07.2026 | 260,00 | 269,50 | 255,50 | 265,50 | 1,53% | 3.834,00 |
| 13.07.2026 | 269,00 | 270,50 | 260,00 | 261,50 | -3,51% | 4.103,00 |
| 10.07.2026 | 275,50 | 275,50 | 262,00 | 271,00 | -2,52% | 2.815,00 |
| 09.07.2026 | 281,00 | 287,00 | 267,00 | 278,00 | -0,54% | 3.590,00 |
| 08.07.2026 | 278,00 | 284,00 | 263,00 | 279,50 | 0,54% | 6.926,00 |
| 07.07.2026 | 289,50 | 297,00 | 274,50 | 278,00 | -3,97% | 7.166,00 |
| 06.07.2026 | 297,00 | 304,50 | 284,00 | 289,50 | -2,03% | 6.911,00 |
| 03.07.2026 | 272,50 | 297,00 | 269,50 | 295,50 | 8,64% | 7.927,00 |
| 02.07.2026 | 280,50 | 282,00 | 266,50 | 272,00 | -1,81% | 5.554,00 |
| 01.07.2026 | 282,00 | 285,50 | 270,00 | 277,00 | -1,07% | 7.122,00 |
| 30.06.2026 | 294,50 | 298,00 | 279,50 | 280,00 | -5,88% | 6.771,00 |
| 29.06.2026 | 278,50 | 299,50 | 276,50 | 297,50 | 7,79% | 14.219,00 |
| 26.06.2026 | 316,50 | 321,50 | 268,50 | 276,00 | -12,52% | 17.730,00 |
| 25.06.2026 | 364,00 | 364,00 | 310,50 | 315,50 | -14,13% | 10.223,00 |
| 24.06.2026 | 369,89 | 375,30 | 360,55 | 367,43 | -0,80% | 2.005,00 |
| 23.06.2026 | 383,67 | 384,65 | 369,40 | 370,39 | -3,95% | 3.038,00 |
| 22.06.2026 | 391,54 | 400,39 | 349,73 | 385,63 | 0,51% | 7.603,00 |
| 19.06.2026 | 372,35 | 402,36 | 362,02 | 383,67 | 1,96% | 7.921,00 |
| 18.06.2026 | 388,09 | 393,01 | 367,43 | 376,29 | -3,41% | 7.919,00 |
| 17.06.2026 | 433,35 | 435,81 | 371,86 | 389,57 | -8,44% | 13.033,00 |
| 16.06.2026 | 390,06 | 437,77 | 389,08 | 425,48 | 9,08% | 10.040,00 |
| 15.06.2026 | 404,82 | 404,82 | 363,01 | 390,06 | -3,06% | 9.564,00 |
| 12.06.2026 | 406,29 | 406,29 | 386,13 | 402,36 | -0,49% | 4.978,00 |
| 11.06.2026 | 363,50 | 409,24 | 361,53 | 404,33 | 11,68% | 6.595,00 |
| 10.06.2026 | 376,78 | 381,70 | 359,56 | 362,02 | -5,52% | 3.314,00 |
| 09.06.2026 | 412,69 | 414,66 | 362,02 | 383,17 | -6,82% | 7.532,00 |
| 08.06.2026 | 364,98 | 413,67 | 363,01 | 411,21 | 12,21% | 8.788,00 |
| 05.06.2026 | 397,93 | 401,87 | 359,56 | 366,45 | -10,24% | 5.302,00 |
| 04.06.2026 | 362,52 | 408,26 | 342,84 | 408,26 | 11,26% | 8.499,00 |
| 03.06.2026 | 382,19 | 392,03 | 353,66 | 366,94 | -4,36% | 8.500,00 |
| 02.06.2026 | 402,36 | 441,71 | 373,34 | 383,67 | -4,76% | 10.207,00 |
| 01.06.2026 | 454,50 | 459,42 | 398,91 | 402,85 | -5,97% | 6.708,00 |
| 29.05.2026 | 469,25 | 472,70 | 415,15 | 428,43 | -10,21% | 10.659,00 |
| 28.05.2026 | 436,79 | 506,64 | 433,35 | 477,12 | 7,18% | 15.050,00 |
| 27.05.2026 | 557,79 | 566,65 | 424,00 | 445,15 | -20,05% | 20.150,00 |
| 26.05.2026 | 587,31 | 594,19 | 542,05 | 556,81 | -5,19% | 6.520,00 |
| 25.05.2026 | 570,58 | 616,82 | 570,58 | 587,31 | 2,93% | 3.818,00 |