43,400€
-0,23%
Echtzeit-Aktienkurs OHB SE
Bid:
Ask:
Aktienkurse zur OHB SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 43,35 | 43,43 | 43,28 | 43,33 | -0,40% | - |
27.03.2024 | 43,30 | 43,60 | 43,30 | 43,50 | 0,00% | 671,00 |
26.03.2024 | 43,60 | 43,60 | 43,30 | 43,50 | 0,58% | 99,00 |
25.03.2024 | 43,25 | 43,30 | 43,25 | 43,25 | -0,80% | 1.489,00 |
22.03.2024 | 43,25 | 43,60 | 43,25 | 43,60 | 0,35% | 631,00 |
21.03.2024 | 43,30 | 43,55 | 43,30 | 43,45 | -0,11% | 1.071,00 |
20.03.2024 | 43,30 | 43,60 | 43,25 | 43,50 | 0,12% | 976,00 |
19.03.2024 | 43,50 | 43,50 | 43,30 | 43,45 | -0,11% | 3.685,00 |
18.03.2024 | 43,60 | 43,60 | 43,30 | 43,50 | 0,00% | 384,00 |
15.03.2024 | 43,70 | 43,70 | 43,25 | 43,50 | 0,00% | 1.902,00 |
14.03.2024 | 43,30 | 43,50 | 43,30 | 43,50 | 0,46% | 391,00 |
13.03.2024 | 43,70 | 43,70 | 43,30 | 43,30 | -0,23% | 708,00 |
12.03.2024 | 43,70 | 43,70 | 43,35 | 43,40 | -0,69% | 546,00 |
11.03.2024 | 43,40 | 43,70 | 43,35 | 43,70 | 0,58% | 1.591,00 |
08.03.2024 | 43,30 | 43,50 | 43,25 | 43,45 | -0,11% | 723,00 |
07.03.2024 | 43,25 | 43,50 | 43,25 | 43,50 | 0,00% | 409,00 |
06.03.2024 | 43,30 | 43,50 | 43,30 | 43,50 | 0,23% | 681,00 |
05.03.2024 | 43,30 | 43,50 | 43,25 | 43,40 | 0,00% | 1.760,00 |
04.03.2024 | 43,35 | 43,40 | 43,25 | 43,40 | -0,23% | 1.137,00 |
01.03.2024 | 43,45 | 43,50 | 43,20 | 43,50 | 0,69% | 1.069,00 |
29.02.2024 | 43,00 | 43,45 | 43,00 | 43,20 | -0,80% | 459,00 |
28.02.2024 | 43,55 | 43,55 | 43,55 | 43,55 | 0,35% | 6,00 |
27.02.2024 | 43,20 | 43,40 | 43,20 | 43,40 | 0,12% | 558,00 |
26.02.2024 | 43,05 | 43,40 | 43,05 | 43,35 | 0,35% | 1.123,00 |
23.02.2024 | 43,20 | 43,20 | 43,15 | 43,20 | -0,69% | 827,00 |
22.02.2024 | 43,25 | 43,50 | 43,25 | 43,50 | 0,46% | 2.381,00 |
21.02.2024 | 43,10 | 43,50 | 43,10 | 43,30 | -0,46% | 141,00 |
20.02.2024 | 43,10 | 43,50 | 43,10 | 43,50 | 0,58% | 3.260,00 |
19.02.2024 | 43,15 | 43,25 | 43,15 | 43,25 | -0,57% | 756,00 |
16.02.2024 | 43,25 | 43,50 | 43,25 | 43,50 | -0,11% | 1.273,00 |
15.02.2024 | 43,55 | 43,55 | 43,20 | 43,55 | 0,00% | 1.217,00 |
14.02.2024 | 43,50 | 43,60 | 43,20 | 43,55 | 0,11% | 1.659,00 |
13.02.2024 | 43,50 | 43,50 | 43,10 | 43,50 | 0,00% | 5.552,00 |
12.02.2024 | 43,40 | 43,50 | 43,00 | 43,50 | 0,23% | 3.395,00 |
09.02.2024 | 43,25 | 43,40 | 43,05 | 43,40 | 0,35% | 982,00 |
08.02.2024 | 43,05 | 43,25 | 43,05 | 43,25 | 0,00% | 102,00 |
07.02.2024 | 43,00 | 43,35 | 42,90 | 43,25 | 1,05% | 2.613,00 |
06.02.2024 | 42,75 | 43,00 | 42,75 | 42,80 | -0,47% | 3.511,00 |
05.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,23% | 1.563,00 |
02.02.2024 | 43,45 | 43,45 | 43,05 | 43,10 | 0,12% | 305,00 |
01.02.2024 | 43,10 | 43,10 | 43,05 | 43,05 | 0,00% | 46,00 |
31.01.2024 | 43,55 | 43,55 | 42,85 | 43,05 | -1,15% | 7.570,00 |
30.01.2024 | 43,55 | 43,85 | 43,50 | 43,55 | 0,11% | 1.239,00 |
29.01.2024 | 43,50 | 43,85 | 43,50 | 43,50 | 0,12% | 281,00 |
26.01.2024 | 43,50 | 43,50 | 43,20 | 43,45 | 0,93% | 82,00 |
25.01.2024 | 43,20 | 43,50 | 43,05 | 43,05 | 0,12% | 444,00 |
24.01.2024 | 42,85 | 43,20 | 42,85 | 43,00 | 0,12% | 3.076,00 |
23.01.2024 | 42,85 | 42,95 | 42,80 | 42,95 | 0,59% | 338,00 |
22.01.2024 | 42,40 | 42,90 | 42,40 | 42,70 | 0,12% | 1.464,00 |
19.01.2024 | 42,65 | 42,65 | 42,60 | 42,65 | 0,00% | 1.447,00 |
18.01.2024 | 42,60 | 42,75 | 42,60 | 42,65 | 0,35% | 293,00 |
17.01.2024 | 42,55 | 42,70 | 42,35 | 42,50 | -0,12% | 1.137,00 |
16.01.2024 | 42,55 | 42,70 | 42,55 | 42,55 | -0,58% | 964,00 |
15.01.2024 | 42,75 | 42,95 | 42,60 | 42,80 | 0,23% | 2.436,00 |
12.01.2024 | 42,75 | 42,75 | 42,70 | 42,70 | 0,00% | 8,00 |
11.01.2024 | 42,50 | 42,75 | 42,50 | 42,70 | 0,23% | 170,00 |
10.01.2024 | 42,65 | 42,80 | 42,45 | 42,60 | 0,00% | 512,00 |
09.01.2024 | 42,65 | 42,65 | 42,45 | 42,60 | 0,12% | 468,00 |
08.01.2024 | 42,60 | 42,75 | 42,35 | 42,55 | -0,82% | 2.052,00 |
05.01.2024 | 42,45 | 43,00 | 42,45 | 42,90 | 0,12% | 1.027,00 |
04.01.2024 | 42,55 | 42,85 | 42,30 | 42,85 | 0,71% | 1.369,00 |
03.01.2024 | 42,50 | 42,75 | 42,30 | 42,55 | -0,47% | 603,00 |
02.01.2024 | 42,35 | 42,95 | 42,25 | 42,75 | 0,83% | 1.535,00 |
29.12.2023 | 41,75 | 42,45 | 41,75 | 42,40 | 0,12% | 526,00 |
28.12.2023 | 42,20 | 42,40 | 41,90 | 42,35 | -0,35% | 2.066,00 |
27.12.2023 | 41,80 | 42,50 | 41,55 | 42,50 | 1,55% | 1.691,00 |
22.12.2023 | 41,85 | 42,15 | 41,65 | 41,85 | -1,30% | 6.866,00 |
21.12.2023 | 42,00 | 42,40 | 41,85 | 42,40 | -0,24% | 2.519,00 |
20.12.2023 | 42,00 | 42,50 | 41,80 | 42,50 | 0,95% | 3.067,00 |
19.12.2023 | 42,05 | 42,10 | 41,55 | 42,10 | 0,12% | 2.627,00 |
18.12.2023 | 41,70 | 42,45 | 41,70 | 42,05 | -0,12% | 2.047,00 |
15.12.2023 | 42,35 | 42,35 | 42,00 | 42,10 | 0,00% | 1.090,00 |
14.12.2023 | 42,00 | 42,30 | 42,00 | 42,10 | 0,60% | 1.439,00 |
13.12.2023 | 42,40 | 42,40 | 41,85 | 41,85 | -1,53% | 382,00 |
12.12.2023 | 42,50 | 42,65 | 42,40 | 42,50 | -0,70% | 1.067,00 |
11.12.2023 | 42,15 | 43,00 | 42,15 | 42,80 | 1,30% | 810,00 |
08.12.2023 | 41,95 | 42,45 | 41,95 | 42,25 | 1,56% | 1.560,00 |
07.12.2023 | 41,65 | 41,90 | 41,60 | 41,60 | -0,36% | 4.547,00 |
06.12.2023 | 41,75 | 42,05 | 41,70 | 41,75 | 0,12% | 860,00 |
05.12.2023 | 41,65 | 41,75 | 41,65 | 41,70 | 0,00% | 2.551,00 |
04.12.2023 | 41,85 | 41,85 | 41,70 | 41,70 | -0,60% | 538,00 |
01.12.2023 | 42,10 | 42,25 | 41,80 | 41,95 | 0,36% | 3.102,00 |
30.11.2023 | 41,75 | 41,80 | 41,75 | 41,80 | 0,00% | 559,00 |
29.11.2023 | 41,15 | 42,05 | 41,15 | 41,80 | 0,97% | 2.172,00 |
28.11.2023 | 41,45 | 41,90 | 41,40 | 41,40 | -0,48% | 3.816,00 |
27.11.2023 | 41,80 | 41,90 | 41,60 | 41,60 | -0,83% | 4.705,00 |
24.11.2023 | 41,75 | 42,25 | 41,65 | 41,95 | 0,84% | 11.592,00 |
23.11.2023 | 41,75 | 41,90 | 41,55 | 41,60 | 0,36% | 2.812,00 |
22.11.2023 | 41,70 | 41,70 | 41,45 | 41,45 | 0,61% | 511,00 |
21.11.2023 | 41,50 | 41,90 | 40,95 | 41,20 | -0,72% | 4.875,00 |
20.11.2023 | 41,60 | 41,95 | 41,10 | 41,50 | 0,00% | 3.746,00 |
17.11.2023 | 41,65 | 41,80 | 41,40 | 41,50 | -0,24% | 4.985,00 |
16.11.2023 | 41,55 | 41,80 | 41,50 | 41,60 | 0,00% | 2.984,00 |
15.11.2023 | 42,20 | 42,20 | 41,60 | 41,60 | -0,24% | 1.106,00 |
14.11.2023 | 41,75 | 42,05 | 41,65 | 41,70 | -0,12% | 3.953,00 |
13.11.2023 | 41,90 | 42,10 | 41,40 | 41,75 | -0,36% | 4.171,00 |
10.11.2023 | 41,90 | 42,10 | 41,75 | 41,90 | -0,59% | 3.962,00 |
09.11.2023 | 42,00 | 42,95 | 41,90 | 42,15 | 0,00% | 7.595,00 |
08.11.2023 | 42,20 | 42,80 | 42,15 | 42,15 | -0,59% | 1.611,00 |
07.11.2023 | 42,40 | 42,65 | 42,25 | 42,40 | -0,24% | 1.526,00 |