46,300€
0,22%
Echtzeit-Aktienkurs OHB SE
Bid:
Ask:
Aktienkurse zur OHB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 46,25 | 46,85 | 46,25 | 46,55 | 0,76% | - |
| 20.11.2024 | 47,70 | 47,70 | 46,00 | 46,20 | -1,70% | 2.282,00 |
| 19.11.2024 | 47,10 | 47,90 | 46,80 | 47,00 | -1,05% | 1.634,00 |
| 18.11.2024 | 46,00 | 47,50 | 46,00 | 47,50 | 1,93% | 416,00 |
| 15.11.2024 | 46,40 | 47,70 | 45,70 | 46,60 | 0,65% | 2.015,00 |
| 14.11.2024 | 46,40 | 46,40 | 46,30 | 46,30 | 0,87% | 275,00 |
| 13.11.2024 | 46,40 | 46,40 | 45,60 | 45,90 | -1,08% | 822,00 |
| 12.11.2024 | 46,00 | 46,40 | 45,30 | 46,40 | 1,53% | 1.664,00 |
| 11.11.2024 | 45,80 | 45,80 | 45,20 | 45,70 | 0,00% | 1.848,00 |
| 08.11.2024 | 45,30 | 45,70 | 44,40 | 45,70 | 1,11% | 1.255,00 |
| 07.11.2024 | 45,30 | 45,30 | 45,20 | 45,20 | 0,00% | 414,00 |
| 06.11.2024 | 44,90 | 45,20 | 44,90 | 45,20 | 0,22% | 440,00 |
| 05.11.2024 | 45,10 | 45,20 | 45,00 | 45,10 | -0,44% | 828,00 |
| 04.11.2024 | 45,20 | 45,30 | 45,20 | 45,30 | 0,00% | 412,00 |
| 01.11.2024 | 45,40 | 45,40 | 45,30 | 45,30 | 0,00% | 16,00 |
| 31.10.2024 | 45,00 | 45,30 | 45,00 | 45,30 | 0,00% | 211,00 |
| 30.10.2024 | 45,50 | 45,50 | 45,30 | 45,30 | -0,66% | 555,00 |
| 29.10.2024 | 45,30 | 45,60 | 45,20 | 45,60 | 0,44% | 541,00 |
| 28.10.2024 | 45,00 | 45,50 | 45,00 | 45,40 | -0,87% | 300,00 |
| 25.10.2024 | 45,50 | 45,80 | 45,10 | 45,80 | 0,66% | 349,00 |
| 24.10.2024 | 45,00 | 45,60 | 45,00 | 45,50 | 1,11% | 1.010,00 |
| 23.10.2024 | 45,40 | 45,60 | 44,70 | 45,00 | -0,44% | 1.437,00 |
| 22.10.2024 | 45,00 | 45,20 | 45,00 | 45,20 | -0,22% | 254,00 |
| 21.10.2024 | 45,10 | 45,30 | 45,00 | 45,30 | 1,12% | 486,00 |
| 18.10.2024 | 44,80 | 44,80 | 44,40 | 44,80 | -0,88% | 243,00 |
| 17.10.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 16.10.2024 | 44,90 | 44,90 | 44,80 | 44,80 | -0,44% | 504,00 |
| 15.10.2024 | 45,10 | 45,15 | 44,85 | 45,00 | -0,44% | - |
| 14.10.2024 | 45,50 | 45,50 | 45,20 | 45,20 | 0,89% | 240,00 |
| 11.10.2024 | 45,00 | 45,10 | 44,80 | 44,80 | -2,40% | 805,00 |
| 10.10.2024 | 45,30 | 45,90 | 45,30 | 45,90 | 2,91% | 2.003,00 |
| 09.10.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | 25,00 |
| 08.10.2024 | 45,10 | 45,10 | 43,70 | 44,20 | -2,21% | 1.529,00 |
| 07.10.2024 | 44,90 | 45,40 | 44,90 | 45,20 | -0,66% | 736,00 |
| 04.10.2024 | 45,40 | 45,50 | 45,10 | 45,50 | 0,66% | 1.500,00 |
| 03.10.2024 | 44,90 | 45,50 | 44,90 | 45,20 | 0,89% | 3.537,00 |
| 02.10.2024 | 44,40 | 44,80 | 44,40 | 44,80 | 0,45% | 1.202,00 |
| 01.10.2024 | 44,70 | 44,80 | 44,10 | 44,60 | 0,45% | 455,00 |
| 30.09.2024 | 44,10 | 44,40 | 44,00 | 44,40 | 0,45% | 1.030,00 |
| 27.09.2024 | 43,80 | 44,40 | 43,80 | 44,20 | 0,45% | 1.084,00 |
| 26.09.2024 | 44,10 | 44,10 | 43,80 | 44,00 | -1,12% | 205,00 |
| 25.09.2024 | 44,80 | 44,90 | 44,10 | 44,50 | -0,67% | 580,00 |
| 24.09.2024 | 44,70 | 44,80 | 44,50 | 44,80 | 0,22% | 781,00 |
| 23.09.2024 | 44,10 | 44,70 | 44,10 | 44,70 | 0,22% | 629,00 |
| 20.09.2024 | 44,30 | 44,60 | 44,30 | 44,60 | -0,67% | 350,00 |
| 19.09.2024 | 45,10 | 45,40 | 44,60 | 44,90 | -0,44% | 654,00 |
| 18.09.2024 | 45,00 | 45,30 | 44,80 | 45,10 | -0,22% | 1.516,00 |
| 17.09.2024 | 44,10 | 45,20 | 44,10 | 45,20 | 0,44% | 1.194,00 |
| 16.09.2024 | 45,10 | 45,10 | 44,60 | 45,00 | -0,22% | 370,00 |
| 13.09.2024 | 45,10 | 45,10 | 45,10 | 45,10 | 0,89% | - |
| 12.09.2024 | 44,20 | 44,80 | 44,10 | 44,70 | 1,13% | 1.881,00 |
| 11.09.2024 | 43,80 | 44,60 | 43,60 | 44,20 | 1,38% | 364,00 |
| 10.09.2024 | 43,80 | 44,30 | 43,40 | 43,60 | -0,91% | 4.354,00 |
| 09.09.2024 | 44,30 | 44,30 | 43,70 | 44,00 | 0,92% | 507,00 |
| 06.09.2024 | 44,10 | 44,30 | 43,20 | 43,60 | -2,02% | 2.848,00 |
| 05.09.2024 | 44,30 | 44,50 | 44,00 | 44,50 | 0,45% | 567,00 |
| 04.09.2024 | 44,50 | 44,50 | 44,20 | 44,30 | -0,67% | 813,00 |
| 03.09.2024 | 45,00 | 45,40 | 44,50 | 44,60 | -0,67% | 633,00 |
| 02.09.2024 | 44,60 | 44,90 | 44,50 | 44,90 | 0,22% | 1.492,00 |
| 30.08.2024 | 44,90 | 45,30 | 44,80 | 44,80 | -0,67% | 2.338,00 |
| 29.08.2024 | 44,50 | 45,50 | 44,40 | 45,10 | 1,35% | 4.435,00 |
| 28.08.2024 | 45,30 | 45,30 | 44,30 | 44,50 | -3,05% | 2.165,00 |
| 27.08.2024 | 44,30 | 46,00 | 44,30 | 45,90 | 3,85% | 2.582,00 |
| 26.08.2024 | 43,70 | 44,20 | 43,70 | 44,20 | 0,23% | 613,00 |
| 23.08.2024 | 44,00 | 44,10 | 43,70 | 44,10 | 0,23% | 540,00 |
| 22.08.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,23% | - |
| 21.08.2024 | 43,90 | 44,10 | 43,80 | 44,10 | 0,23% | 316,00 |
| 20.08.2024 | 44,00 | 44,00 | 43,80 | 44,00 | 0,23% | 1.716,00 |
| 19.08.2024 | 43,60 | 44,00 | 43,60 | 43,90 | 0,23% | 912,00 |
| 16.08.2024 | 43,80 | 43,80 | 43,60 | 43,80 | 0,00% | 58,00 |
| 15.08.2024 | 43,60 | 43,80 | 43,60 | 43,80 | 0,92% | 789,00 |
| 14.08.2024 | 43,50 | 43,50 | 43,00 | 43,40 | -0,91% | 790,00 |
| 13.08.2024 | 43,60 | 43,80 | 43,60 | 43,80 | -0,23% | 24,00 |
| 12.08.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 0,00% | - |
| 09.08.2024 | 43,40 | 43,90 | 43,40 | 43,90 | 0,69% | 91,00 |
| 08.08.2024 | 43,20 | 44,00 | 43,20 | 43,60 | 0,00% | 1.013,00 |
| 07.08.2024 | 43,40 | 43,60 | 43,30 | 43,60 | 1,40% | 727,00 |
| 06.08.2024 | 43,00 | 43,40 | 42,50 | 43,00 | 1,18% | 474,00 |
| 05.08.2024 | 41,60 | 43,00 | 41,60 | 42,50 | -1,85% | 2.969,00 |
| 02.08.2024 | 43,70 | 43,80 | 43,00 | 43,30 | -1,81% | 2.248,00 |
| 01.08.2024 | 44,30 | 44,30 | 44,10 | 44,10 | 0,46% | 34,00 |
| 31.07.2024 | 44,00 | 44,00 | 43,90 | 43,90 | -0,45% | 54,00 |
| 30.07.2024 | 43,80 | 44,10 | 43,80 | 44,10 | 0,68% | 752,00 |
| 29.07.2024 | 44,00 | 44,00 | 43,80 | 43,80 | 0,00% | 3,00 |
| 26.07.2024 | 43,60 | 43,80 | 43,60 | 43,80 | 0,00% | 100,00 |
| 25.07.2024 | 43,50 | 43,80 | 43,50 | 43,80 | 0,23% | 877,00 |
| 24.07.2024 | 43,50 | 43,70 | 43,50 | 43,70 | 0,23% | 432,00 |
| 23.07.2024 | 43,70 | 43,70 | 43,50 | 43,60 | -0,23% | 6,00 |
| 22.07.2024 | 43,60 | 43,70 | 43,60 | 43,70 | 0,46% | 112,00 |
| 19.07.2024 | 43,50 | 43,50 | 43,50 | 43,50 | -0,68% | 1.086,00 |
| 18.07.2024 | 43,70 | 43,80 | 43,70 | 43,80 | -0,23% | 110,00 |
| 17.07.2024 | 44,00 | 44,00 | 43,70 | 43,90 | 0,00% | 696,00 |
| 16.07.2024 | 43,60 | 44,00 | 43,40 | 43,90 | 2,09% | 4.642,00 |
| 15.07.2024 | 44,20 | 44,20 | 43,00 | 43,00 | -1,83% | 393,00 |
| 12.07.2024 | 43,70 | 44,40 | 43,70 | 43,80 | 1,86% | 3.487,00 |
| 11.07.2024 | 43,70 | 43,70 | 43,00 | 43,00 | -2,49% | 524,00 |
| 10.07.2024 | 44,50 | 44,50 | 43,70 | 44,10 | -0,68% | 1.375,00 |
| 09.07.2024 | 43,70 | 44,60 | 43,70 | 44,40 | 0,91% | 902,00 |
| 08.07.2024 | 44,30 | 44,30 | 44,00 | 44,00 | -0,45% | 451,00 |
| 05.07.2024 | 44,30 | 44,30 | 44,00 | 44,20 | -1,12% | 500,00 |