63,100€
-0,47%
Echtzeit-Aktienkurs OHB SE
Bid:
Ask:
Aktienkurse zur OHB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 65,80 | 66,00 | 63,00 | 63,40 | 0,00% | 779,00 |
| 20.02.2025 | 63,20 | 68,40 | 62,20 | 63,40 | 0,32% | 4.524,00 |
| 19.02.2025 | 62,40 | 63,20 | 62,20 | 63,20 | 0,00% | 927,00 |
| 18.02.2025 | 63,60 | 64,60 | 60,40 | 63,20 | -2,77% | 10.083,00 |
| 17.02.2025 | 69,00 | 69,00 | 64,40 | 65,00 | -4,97% | 4.823,00 |
| 14.02.2025 | 63,80 | 69,20 | 63,80 | 68,40 | 7,55% | 9.376,00 |
| 13.02.2025 | 61,00 | 66,00 | 60,80 | 63,60 | 5,65% | 4.507,00 |
| 12.02.2025 | 60,60 | 61,00 | 59,60 | 60,20 | 0,00% | 403,00 |
| 11.02.2025 | 58,80 | 60,20 | 57,60 | 60,20 | 3,79% | 2.370,00 |
| 10.02.2025 | 56,20 | 58,00 | 56,20 | 58,00 | 1,40% | 341,00 |
| 07.02.2025 | 58,40 | 58,40 | 56,60 | 57,20 | -0,35% | 707,00 |
| 06.02.2025 | 58,80 | 58,80 | 55,80 | 57,40 | -1,71% | 3.880,00 |
| 05.02.2025 | 56,00 | 58,80 | 56,00 | 58,40 | 2,46% | 1.930,00 |
| 04.02.2025 | 60,20 | 60,60 | 54,80 | 57,00 | -3,39% | 3.811,00 |
| 03.02.2025 | 56,40 | 59,20 | 55,60 | 59,00 | 2,79% | 1.300,00 |
| 31.01.2025 | 55,00 | 58,00 | 53,80 | 57,40 | 4,74% | 3.898,00 |
| 30.01.2025 | 53,80 | 55,00 | 53,60 | 54,80 | 2,24% | 2.072,00 |
| 29.01.2025 | 54,20 | 54,40 | 51,80 | 53,60 | -0,74% | 1.844,00 |
| 28.01.2025 | 51,00 | 54,00 | 50,60 | 54,00 | 6,30% | 885,00 |
| 27.01.2025 | 48,80 | 50,80 | 48,80 | 50,80 | 4,31% | 5.794,00 |
| 24.01.2025 | 48,40 | 48,80 | 48,40 | 48,70 | 0,00% | 866,00 |
| 23.01.2025 | 49,50 | 49,50 | 48,30 | 48,70 | 0,00% | 553,00 |
| 22.01.2025 | 48,20 | 49,40 | 48,20 | 48,70 | -0,41% | 164,00 |
| 21.01.2025 | 47,50 | 49,20 | 47,50 | 48,90 | 0,82% | 2.711,00 |
| 20.01.2025 | 48,20 | 48,70 | 47,60 | 48,50 | 1,89% | 2.962,00 |
| 17.01.2025 | 47,20 | 48,40 | 47,20 | 47,60 | -0,83% | 635,00 |
| 16.01.2025 | 48,00 | 48,40 | 47,90 | 48,00 | 0,63% | 728,00 |
| 15.01.2025 | 48,50 | 48,50 | 47,00 | 47,70 | -1,04% | 355,00 |
| 14.01.2025 | 48,50 | 48,50 | 48,20 | 48,20 | -0,82% | 66,00 |
| 13.01.2025 | 48,40 | 48,70 | 48,30 | 48,60 | 2,32% | 1.264,00 |
| 10.01.2025 | 47,40 | 48,30 | 47,40 | 47,50 | -1,25% | 918,00 |
| 09.01.2025 | 47,10 | 48,10 | 47,00 | 48,10 | 2,56% | 2.077,00 |
| 08.01.2025 | 46,60 | 46,90 | 46,20 | 46,90 | -0,64% | 176,00 |
| 07.01.2025 | 46,80 | 47,20 | 46,20 | 47,20 | -0,21% | 2.794,00 |
| 06.01.2025 | 47,20 | 47,30 | 47,00 | 47,30 | 0,00% | 445,00 |
| 03.01.2025 | 47,30 | 47,30 | 47,30 | 47,30 | -1,46% | 53,00 |
| 02.01.2025 | 48,70 | 48,70 | 47,10 | 48,00 | 0,21% | 1.533,00 |
| 30.12.2024 | 48,00 | 48,00 | 47,60 | 47,90 | 0,21% | 1.002,00 |
| 27.12.2024 | 48,90 | 49,00 | 47,60 | 47,80 | -2,25% | 1.818,00 |
| 23.12.2024 | 47,70 | 49,00 | 47,10 | 48,90 | 3,16% | 4.585,00 |
| 20.12.2024 | 47,60 | 47,60 | 46,50 | 47,40 | 0,21% | 225,00 |
| 19.12.2024 | 46,50 | 47,30 | 46,20 | 47,30 | -0,63% | 852,00 |
| 18.12.2024 | 47,70 | 47,70 | 47,60 | 47,60 | 0,21% | 20,00 |
| 17.12.2024 | 47,10 | 48,00 | 47,00 | 47,50 | 1,06% | 1.698,00 |
| 16.12.2024 | 45,70 | 47,50 | 44,90 | 47,00 | 2,17% | 11.642,00 |
| 13.12.2024 | 45,90 | 46,60 | 45,90 | 46,00 | 0,00% | 1.472,00 |
| 12.12.2024 | 45,00 | 46,70 | 45,00 | 46,00 | 0,22% | 2.086,00 |
| 11.12.2024 | 45,70 | 45,90 | 45,60 | 45,90 | 2,00% | 126,00 |
| 10.12.2024 | 45,00 | 45,20 | 45,00 | 45,00 | -2,60% | 1.473,00 |
| 09.12.2024 | 46,30 | 46,90 | 46,20 | 46,20 | -1,70% | 2.422,00 |
| 06.12.2024 | 48,70 | 48,90 | 47,00 | 47,00 | -2,49% | 3.253,00 |
| 05.12.2024 | 47,20 | 48,20 | 47,20 | 48,20 | 2,77% | 742,00 |
| 04.12.2024 | 46,30 | 46,90 | 46,30 | 46,90 | 0,00% | 104,00 |
| 03.12.2024 | 46,50 | 47,40 | 46,50 | 46,90 | 0,00% | 140,00 |
| 02.12.2024 | 46,90 | 47,30 | 46,20 | 46,90 | 0,21% | 102,00 |
| 29.11.2024 | 46,10 | 46,80 | 46,10 | 46,80 | 0,43% | 790,00 |
| 28.11.2024 | 46,20 | 46,60 | 46,20 | 46,60 | 0,43% | 100,00 |
| 27.11.2024 | 47,30 | 47,30 | 46,40 | 46,40 | -1,07% | 1.050,00 |
| 26.11.2024 | 46,50 | 47,40 | 46,30 | 46,90 | 0,43% | 759,00 |
| 25.11.2024 | 46,80 | 46,80 | 46,40 | 46,70 | 0,86% | 7.514,00 |
| 22.11.2024 | 46,50 | 46,80 | 46,20 | 46,30 | -0,54% | 709,00 |
| 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 |