76,200€
1,06%
Echtzeit-Aktienkurs OHB SE O.N.
Bid:
Ask:
Aktienkurse zur OHB SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 75,00 | 76,80 | 74,60 | 76,80 | 1,86% | 4.374,00 |
| 29.05.2025 | 73,00 | 76,80 | 72,60 | 75,40 | 5,90% | 7.315,00 |
| 28.05.2025 | 71,40 | 72,00 | 70,60 | 71,20 | 0,28% | 3.438,00 |
| 27.05.2025 | 72,20 | 72,20 | 69,80 | 71,00 | -1,39% | 6.196,00 |
| 26.05.2025 | 64,80 | 72,60 | 64,80 | 72,00 | 12,85% | 12.124,00 |
| 23.05.2025 | 66,40 | 66,40 | 62,80 | 63,80 | -4,49% | 6.408,00 |
| 22.05.2025 | 67,20 | 67,40 | 65,60 | 66,80 | -1,18% | 733,00 |
| 21.05.2025 | 65,60 | 67,60 | 65,40 | 67,60 | 0,90% | 955,00 |
| 20.05.2025 | 67,00 | 67,60 | 66,20 | 67,00 | 0,00% | 686,00 |
| 19.05.2025 | 67,00 | 67,80 | 66,80 | 67,00 | 0,60% | 448,00 |
| 16.05.2025 | 67,20 | 67,40 | 66,20 | 66,60 | -0,89% | 269,00 |
| 15.05.2025 | 67,80 | 67,80 | 66,80 | 67,20 | -0,30% | 411,00 |
| 14.05.2025 | 66,20 | 67,80 | 66,20 | 67,40 | 1,51% | 1.351,00 |
| 13.05.2025 | 66,20 | 67,00 | 65,00 | 66,40 | 0,91% | 1.640,00 |
| 12.05.2025 | 67,60 | 67,60 | 64,60 | 65,80 | -2,37% | 2.532,00 |
| 09.05.2025 | 68,60 | 68,80 | 66,20 | 67,40 | -3,71% | 2.920,00 |
| 08.05.2025 | 70,40 | 70,80 | 66,00 | 70,00 | -0,85% | 6.341,00 |
| 07.05.2025 | 71,40 | 72,00 | 70,00 | 70,60 | -1,67% | 3.699,00 |
| 06.05.2025 | 71,40 | 72,40 | 69,60 | 71,80 | 0,84% | 7.499,00 |
| 05.05.2025 | 71,00 | 71,20 | 69,80 | 71,20 | 0,28% | 1.632,00 |
| 02.05.2025 | 71,00 | 71,80 | 69,60 | 71,00 | 0,00% | 4.442,00 |
| 30.04.2025 | 71,60 | 71,60 | 69,80 | 71,00 | 0,00% | 1.080,00 |
| 29.04.2025 | 72,40 | 72,40 | 70,40 | 71,00 | -1,11% | 955,00 |
| 28.04.2025 | 72,80 | 72,80 | 71,80 | 71,80 | -1,37% | 819,00 |
| 25.04.2025 | 72,20 | 72,80 | 71,60 | 72,80 | 0,00% | 1.493,00 |
| 24.04.2025 | 73,00 | 73,00 | 70,40 | 72,80 | 0,28% | 803,00 |
| 23.04.2025 | 72,20 | 73,00 | 71,60 | 72,60 | 0,28% | 3.713,00 |
| 22.04.2025 | 72,20 | 72,80 | 70,00 | 72,40 | -0,55% | 2.661,00 |
| 17.04.2025 | 74,00 | 74,80 | 71,20 | 72,80 | -2,15% | 3.577,00 |
| 16.04.2025 | 75,40 | 78,00 | 73,00 | 74,40 | 0,00% | 1.331,00 |
| 15.04.2025 | 74,20 | 75,00 | 73,40 | 74,40 | 0,54% | 6.345,00 |
| 14.04.2025 | 75,00 | 75,80 | 73,60 | 74,00 | 1,65% | 3.916,00 |
| 11.04.2025 | 76,20 | 76,20 | 72,40 | 72,80 | -1,62% | 2.936,00 |
| 10.04.2025 | 77,80 | 77,80 | 72,80 | 74,00 | 2,21% | 6.361,00 |
| 09.04.2025 | 69,00 | 73,00 | 69,00 | 72,40 | 4,93% | 8.330,00 |
| 08.04.2025 | 66,20 | 70,00 | 66,00 | 69,00 | 7,48% | 2.878,00 |
| 07.04.2025 | 62,80 | 64,40 | 60,60 | 64,20 | -3,31% | 6.237,00 |
| 04.04.2025 | 71,00 | 71,20 | 65,80 | 66,40 | -5,14% | 2.405,00 |
| 03.04.2025 | 68,60 | 70,80 | 67,00 | 70,00 | -0,57% | 5.384,00 |
| 02.04.2025 | 70,20 | 70,80 | 68,60 | 70,40 | -0,28% | 2.063,00 |
| 01.04.2025 | 72,00 | 72,00 | 69,60 | 70,60 | 0,00% | 903,00 |
| 31.03.2025 | 70,80 | 70,80 | 69,40 | 70,60 | -0,56% | 971,00 |
| 28.03.2025 | 71,20 | 71,20 | 69,20 | 71,00 | 1,14% | 2.476,00 |
| 27.03.2025 | 71,20 | 71,20 | 69,40 | 70,20 | -1,40% | 1.165,00 |
| 26.03.2025 | 69,20 | 71,60 | 68,60 | 71,20 | 2,01% | 4.330,00 |
| 25.03.2025 | 71,60 | 72,20 | 68,40 | 69,80 | -4,12% | 4.105,00 |
| 24.03.2025 | 74,00 | 74,00 | 72,20 | 72,80 | 2,82% | 5.125,00 |
| 21.03.2025 | 77,60 | 78,20 | 69,80 | 70,80 | -7,81% | 17.052,00 |
| 20.03.2025 | 84,00 | 84,60 | 74,00 | 76,80 | -7,91% | 16.002,00 |
| 19.03.2025 | 82,60 | 87,80 | 82,20 | 83,40 | 2,46% | 10.222,00 |
| 18.03.2025 | 83,60 | 84,00 | 78,20 | 81,40 | 5,99% | 12.023,00 |
| 17.03.2025 | 75,40 | 77,00 | 74,80 | 76,80 | 4,63% | 7.107,00 |
| 14.03.2025 | 71,80 | 73,60 | 71,40 | 73,40 | 2,51% | 5.361,00 |
| 13.03.2025 | 68,40 | 71,60 | 68,40 | 71,60 | 5,92% | 4.331,00 |
| 12.03.2025 | 69,00 | 70,60 | 66,20 | 67,60 | -2,59% | 7.829,00 |
| 11.03.2025 | 74,80 | 75,40 | 66,80 | 69,40 | -6,97% | 15.372,00 |
| 10.03.2025 | 77,20 | 77,80 | 74,40 | 74,60 | -2,36% | 13.735,00 |
| 07.03.2025 | 77,00 | 77,00 | 76,40 | 76,40 | 1,06% | 12.279,00 |
| 06.03.2025 | 72,20 | 76,80 | 71,00 | 75,60 | 9,57% | 22.285,00 |
| 05.03.2025 | 69,00 | 70,60 | 65,60 | 69,00 | 1,17% | 7.905,00 |
| 04.03.2025 | 69,00 | 69,00 | 66,80 | 68,20 | 0,29% | 8.767,00 |
| 03.03.2025 | 66,40 | 68,00 | 64,80 | 68,00 | 6,25% | 5.272,00 |
| 28.02.2025 | 67,00 | 67,00 | 64,00 | 64,00 | -4,48% | 3.430,00 |
| 27.02.2025 | 66,80 | 67,80 | 66,80 | 67,00 | 0,90% | 1.625,00 |
| 26.02.2025 | 65,20 | 67,00 | 65,20 | 66,40 | 0,30% | 495,00 |
| 25.02.2025 | 64,80 | 67,00 | 63,60 | 66,20 | 4,75% | 867,00 |
| 24.02.2025 | 63,20 | 63,80 | 62,80 | 63,20 | -0,32% | 458,00 |
| 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 |