175,900€
-0,17%
Echtzeit-Aktienkurs OHB SE
Bid:
Ask:
Aktienkurse zur OHB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 179,20 | 182,80 | 176,80 | 177,40 | 0,68% | 4.073,00 |
| 11.09.2026 | 178,00 | 181,00 | 175,60 | 176,20 | -0,90% | 17.374,00 |
| 10.09.2026 | 180,20 | 182,40 | 176,40 | 177,80 | -1,66% | 32.660,00 |
| 09.09.2026 | 183,00 | 184,60 | 177,80 | 180,80 | -2,38% | 33.042,00 |
| 08.09.2026 | 187,60 | 190,20 | 181,20 | 185,20 | -1,38% | 33.266,00 |
| 07.09.2026 | 187,20 | 197,80 | 187,00 | 187,80 | 1,95% | 62.287,00 |
| 04.09.2026 | 186,40 | 190,80 | 183,40 | 184,20 | -0,22% | 34.766,00 |
| 03.09.2026 | 179,00 | 185,20 | 176,80 | 184,60 | 3,71% | 41.401,00 |
| 02.09.2026 | 180,40 | 184,00 | 175,00 | 178,00 | -3,26% | 43.225,00 |
| 01.09.2026 | 203,00 | 203,50 | 180,40 | 184,00 | -8,68% | 96.967,00 |
| 31.08.2026 | 196,80 | 213,50 | 192,00 | 201,50 | 6,28% | 225.465,00 |
| 28.08.2026 | 194,80 | 198,40 | 189,60 | 189,60 | -0,32% | 24.887,00 |
| 27.08.2026 | 194,20 | 195,00 | 188,00 | 190,20 | -2,36% | 16.924,00 |
| 26.08.2026 | 202,50 | 203,00 | 185,80 | 194,80 | 1,35% | 38.002,00 |
| 25.08.2026 | 201,00 | 202,00 | 192,20 | 192,20 | -4,14% | 25.172,00 |
| 24.08.2026 | 220,00 | 220,00 | 195,20 | 200,50 | -8,86% | 42.801,00 |
| 21.08.2026 | 229,00 | 230,00 | 219,00 | 220,00 | -3,93% | 17.805,00 |
| 20.08.2026 | 241,00 | 244,00 | 228,50 | 229,00 | -2,76% | 13.308,00 |
| 19.08.2026 | 249,50 | 250,00 | 231,00 | 235,50 | -6,36% | 14.261,00 |
| 18.08.2026 | 264,50 | 264,50 | 245,50 | 251,50 | -5,27% | 23.749,00 |
| 17.08.2026 | 265,00 | 278,50 | 265,00 | 265,50 | 2,51% | 30.715,00 |
| 14.08.2026 | 259,00 | 268,00 | 256,00 | 259,00 | 1,77% | 10.621,00 |
| 13.08.2026 | 262,50 | 272,00 | 253,00 | 254,50 | -1,74% | 27.028,00 |
| 12.08.2026 | 247,00 | 259,00 | 245,50 | 259,00 | 5,50% | 21.003,00 |
| 11.08.2026 | 234,00 | 248,50 | 232,50 | 245,50 | 5,59% | 15.021,00 |
| 10.08.2026 | 235,00 | 235,00 | 222,50 | 232,50 | 1,75% | 28.474,00 |
| 07.08.2026 | 248,00 | 248,00 | 226,50 | 228,50 | -3,59% | 18.835,00 |
| 06.08.2026 | 236,50 | 246,00 | 232,00 | 237,00 | -4,63% | 21.048,00 |
| 05.08.2026 | 265,00 | 265,00 | 247,00 | 248,50 | -1,97% | 26.570,00 |
| 04.08.2026 | 238,00 | 255,00 | 238,00 | 253,50 | 8,57% | 16.699,00 |
| 03.08.2026 | 236,00 | 240,50 | 227,50 | 233,50 | 2,64% | 17.257,00 |
| 31.07.2026 | 235,00 | 241,50 | 226,00 | 227,50 | -1,73% | 12.144,00 |
| 30.07.2026 | 230,00 | 238,50 | 228,00 | 231,50 | -0,22% | 10.289,00 |
| 29.07.2026 | 235,50 | 238,50 | 228,00 | 232,00 | -1,07% | 11.866,00 |
| 28.07.2026 | 239,00 | 243,00 | 231,00 | 234,50 | -2,70% | 12.266,00 |
| 27.07.2026 | 241,50 | 245,50 | 237,50 | 241,00 | 1,05% | 11.203,00 |
| 24.07.2026 | 239,00 | 247,50 | 237,00 | 238,50 | -0,62% | 7.904,00 |
| 23.07.2026 | 248,50 | 251,00 | 240,00 | 240,00 | -3,42% | 19.725,00 |
| 22.07.2026 | 246,00 | 255,00 | 242,50 | 248,50 | 1,02% | 16.634,00 |
| 21.07.2026 | 247,00 | 250,00 | 241,50 | 246,00 | 1,03% | 10.726,00 |
| 20.07.2026 | 242,00 | 248,50 | 241,50 | 243,50 | 0,62% | 18.668,00 |
| 17.07.2026 | 234,00 | 242,00 | 225,00 | 242,00 | -0,21% | 26.346,00 |
| 16.07.2026 | 251,00 | 251,00 | 233,50 | 242,50 | -3,39% | 41.074,00 |
| 15.07.2026 | 264,00 | 264,00 | 251,00 | 251,00 | -5,28% | 39.065,00 |
| 14.07.2026 | 261,00 | 269,50 | 256,50 | 265,00 | 0,95% | 29.518,00 |
| 13.07.2026 | 266,50 | 269,00 | 260,00 | 262,50 | -2,60% | 29.905,00 |
| 10.07.2026 | 272,00 | 272,00 | 261,50 | 269,50 | -0,55% | 30.125,00 |
| 09.07.2026 | 282,50 | 288,00 | 267,50 | 271,00 | -2,87% | 22.586,00 |
| 08.07.2026 | 277,00 | 284,50 | 262,50 | 279,00 | 1,45% | 50.564,00 |
| 07.07.2026 | 290,00 | 290,00 | 273,50 | 275,00 | -5,01% | 28.868,00 |
| 06.07.2026 | 294,00 | 307,00 | 283,00 | 289,50 | -2,53% | 27.984,00 |
| 03.07.2026 | 274,00 | 297,00 | 273,50 | 297,00 | 8,99% | 35.941,00 |
| 02.07.2026 | 280,00 | 281,00 | 269,50 | 272,50 | -2,33% | 43.695,00 |
| 01.07.2026 | 280,50 | 285,00 | 269,00 | 279,00 | -1,24% | 63.228,00 |
| 30.06.2026 | 289,00 | 289,00 | 279,00 | 282,50 | 0,36% | 38.779,00 |
| 29.06.2026 | 286,00 | 289,00 | 275,50 | 281,50 | 4,26% | 64.299,00 |
| 26.06.2026 | 307,00 | 310,50 | 268,00 | 270,00 | -13,46% | 394.156,00 |
| 25.06.2026 | 345,00 | 345,00 | 308,50 | 312,00 | -15,31% | 67.645,00 |
| 24.06.2026 | 370,88 | 372,35 | 360,06 | 368,42 | -0,13% | 6.332,00 |
| 23.06.2026 | 374,32 | 381,70 | 368,91 | 368,91 | -6,13% | 7.196,00 |
| 22.06.2026 | 366,45 | 398,91 | 363,99 | 393,01 | -1,48% | 11.472,00 |
| 19.06.2026 | 368,91 | 398,91 | 362,02 | 398,91 | 10,19% | 27.060,00 |
| 18.06.2026 | 390,06 | 393,50 | 362,02 | 362,02 | -3,16% | 13.869,00 |
| 17.06.2026 | 427,94 | 435,31 | 371,86 | 373,83 | -13,34% | 19.095,00 |
| 16.06.2026 | 406,79 | 438,76 | 401,37 | 431,38 | 8,54% | 19.790,00 |
| 15.06.2026 | 386,13 | 406,29 | 360,55 | 397,44 | -1,58% | 17.501,00 |
| 12.06.2026 | 401,37 | 409,24 | 388,09 | 403,83 | 0,98% | 12.730,00 |
| 11.06.2026 | 365,96 | 402,85 | 361,53 | 399,90 | 10,76% | 9.223,00 |
| 10.06.2026 | 368,91 | 378,26 | 359,07 | 361,04 | -2,39% | 5.335,00 |
| 09.06.2026 | 402,85 | 402,85 | 364,48 | 369,89 | -8,85% | 11.444,00 |
| 08.06.2026 | 359,56 | 414,16 | 359,56 | 405,80 | 9,71% | 11.409,00 |
| 05.06.2026 | 378,75 | 385,63 | 358,58 | 369,89 | -0,53% | 8.046,00 |
| 04.06.2026 | 356,12 | 381,70 | 338,91 | 371,86 | 4,42% | 8.885,00 |
| 03.06.2026 | 377,27 | 381,70 | 354,65 | 356,12 | -6,58% | 17.323,00 |
| 02.06.2026 | 428,92 | 428,92 | 373,34 | 381,21 | -5,83% | 12.991,00 |
| 01.06.2026 | 449,09 | 452,04 | 400,39 | 404,82 | -7,01% | 10.656,00 |
| 29.05.2026 | 453,02 | 469,75 | 413,67 | 435,31 | -5,25% | 15.045,00 |
| 28.05.2026 | 472,21 | 503,69 | 446,63 | 459,42 | 4,24% | 18.668,00 |
| 27.05.2026 | 558,78 | 569,60 | 437,77 | 440,72 | -20,99% | 30.659,00 |
| 26.05.2026 | 586,32 | 586,32 | 545,99 | 557,79 | -4,87% | 9.885,00 |
| 25.05.2026 | 591,24 | 622,72 | 582,39 | 586,32 | 1,02% | 6.791,00 |
| 22.05.2026 | 624,69 | 634,53 | 536,15 | 580,42 | -3,91% | 29.408,00 |
| 21.05.2026 | 593,21 | 673,88 | 590,26 | 604,03 | 7,72% | 49.359,00 |
| 20.05.2026 | 536,15 | 560,74 | 514,51 | 560,74 | 3,83% | 12.750,00 |
| 19.05.2026 | 477,12 | 618,79 | 477,12 | 540,08 | 13,43% | 55.470,00 |
| 18.05.2026 | 426,95 | 489,91 | 411,21 | 476,14 | 5,22% | 17.101,00 |
| 15.05.2026 | 442,69 | 460,89 | 405,31 | 452,53 | -7,16% | 29.809,00 |
| 14.05.2026 | 392,52 | 487,45 | 387,60 | 487,45 | 23,11% | 20.367,00 |
| 13.05.2026 | 341,86 | 395,96 | 338,91 | 395,96 | 14,67% | 16.035,00 |
| 12.05.2026 | 311,36 | 345,30 | 298,57 | 345,30 | 10,38% | 17.879,00 |
| 11.05.2026 | 298,57 | 312,84 | 287,75 | 312,84 | 5,47% | 10.270,00 |
| 08.05.2026 | 287,26 | 303,00 | 284,80 | 296,60 | 3,79% | 8.519,00 |
| 07.05.2026 | 278,90 | 292,18 | 272,50 | 285,78 | 3,75% | 5.907,00 |
| 06.05.2026 | 272,50 | 280,37 | 263,65 | 275,45 | 1,08% | 5.026,00 |
| 05.05.2026 | 285,29 | 291,69 | 272,50 | 272,50 | -6,58% | 4.286,00 |
| 04.05.2026 | 276,93 | 291,69 | 272,50 | 291,69 | 6,65% | 3.301,00 |
| 30.04.2026 | 260,70 | 274,47 | 257,25 | 273,49 | 4,91% | 3.614,00 |
| 29.04.2026 | 268,07 | 270,04 | 259,22 | 260,70 | -0,56% | 2.716,00 |
| 28.04.2026 | 271,03 | 272,50 | 255,78 | 262,17 | -3,79% | 6.292,00 |
| 27.04.2026 | 281,36 | 283,81 | 270,53 | 272,50 | -2,64% | 5.372,00 |