70,400€
-3,30%
Echtzeit-Aktienkurs OHB SE
Bid:
Ask:
Aktienkurse zur OHB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 72,20 | 72,40 | 70,20 | 70,40 | -3,30% | 739,00 |
| 15.07.2025 | 74,20 | 74,20 | 72,80 | 72,80 | -2,15% | 200,00 |
| 14.07.2025 | 75,80 | 75,80 | 74,00 | 74,40 | -3,38% | 1.554,00 |
| 11.07.2025 | 78,00 | 78,00 | 76,40 | 77,00 | -1,28% | 395,00 |
| 10.07.2025 | 77,60 | 78,60 | 77,00 | 78,00 | 0,00% | 1.122,00 |
| 09.07.2025 | 77,20 | 78,80 | 76,60 | 78,00 | 2,90% | 2.677,00 |
| 08.07.2025 | 74,00 | 76,80 | 74,00 | 75,80 | 3,27% | 2.311,00 |
| 07.07.2025 | 73,20 | 73,40 | 72,60 | 73,40 | 0,27% | 895,00 |
| 04.07.2025 | 72,00 | 73,40 | 71,80 | 73,20 | 0,27% | 1.676,00 |
| 03.07.2025 | 73,00 | 73,40 | 72,00 | 73,00 | 0,27% | 2.084,00 |
| 02.07.2025 | 72,20 | 72,80 | 71,80 | 72,80 | 0,55% | 8.436,00 |
| 01.07.2025 | 74,20 | 74,20 | 70,80 | 72,40 | -2,16% | 1.908,00 |
| 30.06.2025 | 74,20 | 76,00 | 73,40 | 74,00 | 1,37% | 4.117,00 |
| 27.06.2025 | 71,00 | 74,80 | 70,20 | 73,00 | 3,40% | 7.374,00 |
| 26.06.2025 | 67,20 | 71,20 | 67,00 | 70,60 | 5,37% | 5.096,00 |
| 25.06.2025 | 67,80 | 68,80 | 66,80 | 67,00 | -2,33% | 3.620,00 |
| 24.06.2025 | 70,80 | 70,80 | 67,80 | 68,60 | -2,28% | 4.448,00 |
| 23.06.2025 | 71,60 | 72,20 | 70,00 | 70,20 | -2,77% | 1.580,00 |
| 20.06.2025 | 71,60 | 72,60 | 71,60 | 72,20 | 0,56% | 2.293,00 |
| 19.06.2025 | 73,60 | 74,00 | 71,80 | 71,80 | -2,97% | 1.344,00 |
| 18.06.2025 | 74,20 | 74,40 | 73,00 | 74,00 | 0,00% | 4.053,00 |
| 17.06.2025 | 74,40 | 74,40 | 71,00 | 74,00 | 0,00% | 4.824,00 |
| 16.06.2025 | 77,00 | 77,40 | 72,60 | 74,00 | -2,12% | 12.672,00 |
| 13.06.2025 | 75,60 | 75,80 | 74,60 | 75,60 | -1,82% | 3.342,00 |
| 12.06.2025 | 77,80 | 80,00 | 77,00 | 77,00 | -1,28% | 2.206,00 |
| 11.06.2025 | 82,00 | 82,00 | 78,00 | 78,00 | -3,94% | 1.882,00 |
| 10.06.2025 | 83,20 | 84,00 | 81,20 | 81,20 | -1,93% | 5.253,00 |
| 09.06.2025 | 81,00 | 82,80 | 79,80 | 82,80 | 4,28% | 2.205,00 |
| 06.06.2025 | 78,20 | 81,00 | 78,20 | 79,40 | 3,39% | 7.571,00 |
| 05.06.2025 | 76,80 | 78,20 | 76,00 | 76,80 | 0,79% | 4.804,00 |
| 04.06.2025 | 77,00 | 77,00 | 75,60 | 76,20 | -0,26% | 2.285,00 |
| 03.06.2025 | 76,20 | 78,20 | 75,60 | 76,40 | 1,06% | 8.234,00 |
| 02.06.2025 | 77,20 | 78,40 | 74,80 | 75,60 | -1,56% | 10.378,00 |
| 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 |