272,500€
-12,66%
Echtzeit-Aktienkurs OHB SE
Bid:
Ask:
Aktienkurse zur OHB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -15,15% | 67.645,00 |
| 24.06.2026 | 370,14 | 371,62 | 359,34 | 367,69 | -0,13% | 6.332,00 |
| 23.06.2026 | 373,58 | 380,94 | 368,18 | 368,18 | -6,13% | 7.196,00 |
| 22.06.2026 | 365,73 | 398,12 | 363,27 | 392,23 | -1,48% | 11.472,00 |
| 19.06.2026 | 368,18 | 398,12 | 361,31 | 398,12 | 10,19% | 27.060,00 |
| 18.06.2026 | 389,29 | 392,72 | 361,31 | 361,31 | -3,16% | 13.869,00 |
| 17.06.2026 | 427,09 | 434,45 | 371,13 | 373,09 | -13,34% | 19.095,00 |
| 16.06.2026 | 405,98 | 437,89 | 400,58 | 430,52 | 8,54% | 19.790,00 |
| 15.06.2026 | 385,36 | 405,49 | 359,83 | 396,65 | -1,58% | 17.501,00 |
| 12.06.2026 | 400,58 | 408,43 | 387,33 | 403,03 | 0,98% | 12.730,00 |
| 11.06.2026 | 365,23 | 402,05 | 360,82 | 399,11 | 10,76% | 9.223,00 |
| 10.06.2026 | 368,18 | 377,51 | 358,36 | 360,33 | -2,39% | 5.335,00 |
| 09.06.2026 | 402,05 | 402,05 | 363,76 | 369,16 | -8,85% | 11.444,00 |
| 08.06.2026 | 358,85 | 413,34 | 358,85 | 405,00 | 9,71% | 11.409,00 |
| 05.06.2026 | 378,00 | 384,87 | 357,87 | 369,16 | -0,53% | 8.046,00 |
| 04.06.2026 | 355,42 | 380,94 | 338,23 | 371,13 | 4,42% | 8.885,00 |
| 03.06.2026 | 376,53 | 380,94 | 353,94 | 355,42 | -6,58% | 17.323,00 |
| 02.06.2026 | 428,07 | 428,07 | 372,60 | 380,45 | -5,83% | 12.991,00 |
| 01.06.2026 | 448,20 | 451,14 | 399,60 | 404,02 | -7,01% | 10.656,00 |
| 29.05.2026 | 452,12 | 468,82 | 412,85 | 434,45 | -5,25% | 15.045,00 |
| 28.05.2026 | 471,27 | 502,69 | 445,74 | 458,51 | 4,24% | 18.668,00 |
| 27.05.2026 | 557,67 | 568,47 | 436,91 | 439,85 | -20,99% | 30.659,00 |
| 26.05.2026 | 585,16 | 585,16 | 544,91 | 556,69 | -4,87% | 9.885,00 |
| 25.05.2026 | 590,07 | 621,49 | 581,23 | 585,16 | 1,02% | 6.791,00 |
| 22.05.2026 | 623,45 | 633,27 | 535,09 | 579,27 | -3,91% | 29.408,00 |
| 21.05.2026 | 592,03 | 672,54 | 589,09 | 602,83 | 7,72% | 49.359,00 |
| 20.05.2026 | 535,09 | 559,63 | 513,49 | 559,63 | 3,83% | 12.750,00 |
| 19.05.2026 | 476,18 | 617,56 | 476,18 | 539,02 | 13,43% | 55.470,00 |
| 18.05.2026 | 426,11 | 488,94 | 410,40 | 475,20 | 5,22% | 17.101,00 |
| 15.05.2026 | 441,82 | 459,98 | 404,51 | 451,63 | -7,16% | 29.809,00 |
| 14.05.2026 | 391,74 | 486,49 | 386,83 | 486,49 | 23,11% | 20.367,00 |
| 13.05.2026 | 341,18 | 395,18 | 338,23 | 395,18 | 14,67% | 16.035,00 |
| 12.05.2026 | 310,74 | 344,62 | 297,98 | 344,62 | 10,38% | 17.879,00 |
| 11.05.2026 | 297,98 | 312,22 | 287,18 | 312,22 | 5,47% | 10.270,00 |
| 08.05.2026 | 286,69 | 302,40 | 284,23 | 296,02 | 3,79% | 8.519,00 |
| 07.05.2026 | 278,34 | 291,60 | 271,96 | 285,22 | 3,75% | 5.907,00 |
| 06.05.2026 | 271,96 | 279,82 | 263,13 | 274,91 | 1,08% | 5.026,00 |
| 05.05.2026 | 284,73 | 291,11 | 271,96 | 271,96 | -6,58% | 4.286,00 |
| 04.05.2026 | 276,38 | 291,11 | 271,96 | 291,11 | 6,65% | 3.301,00 |
| 30.04.2026 | 260,18 | 273,93 | 256,74 | 272,94 | 4,91% | 3.614,00 |
| 29.04.2026 | 267,54 | 269,51 | 258,71 | 260,18 | -0,56% | 2.716,00 |
| 28.04.2026 | 270,49 | 271,96 | 255,27 | 261,65 | -3,79% | 6.292,00 |
| 27.04.2026 | 280,80 | 283,25 | 270,00 | 271,96 | -2,64% | 5.372,00 |
| 24.04.2026 | 289,63 | 289,63 | 275,40 | 279,33 | -3,56% | 4.481,00 |
| 23.04.2026 | 289,14 | 290,13 | 277,36 | 289,63 | 0,34% | 2.628,00 |
| 22.04.2026 | 293,07 | 293,07 | 281,78 | 288,65 | -2,00% | 4.789,00 |
| 21.04.2026 | 297,98 | 309,27 | 283,74 | 294,54 | -2,60% | 9.493,00 |
| 20.04.2026 | 299,45 | 302,40 | 291,60 | 302,40 | 2,50% | 9.919,00 |
| 17.04.2026 | 297,00 | 322,03 | 270,49 | 295,03 | 0,00% | 18.917,00 |
| 16.04.2026 | 283,74 | 303,38 | 280,31 | 295,03 | 1,86% | 21.205,00 |
| 15.04.2026 | 272,94 | 289,63 | 272,94 | 289,63 | 5,36% | 7.571,00 |
| 14.04.2026 | 280,31 | 280,31 | 270,98 | 274,91 | -3,61% | 3.348,00 |
| 13.04.2026 | 260,67 | 285,22 | 260,67 | 285,22 | 10,04% | 4.772,00 |
| 10.04.2026 | 283,25 | 284,73 | 256,25 | 259,20 | -8,97% | 9.407,00 |
| 09.04.2026 | 286,20 | 286,69 | 278,83 | 284,73 | -0,68% | 3.289,00 |
| 08.04.2026 | 289,63 | 291,11 | 279,82 | 286,69 | 4,29% | 4.435,00 |
| 07.04.2026 | 270,98 | 289,14 | 270,98 | 274,91 | 1,08% | 5.809,00 |
| 02.04.2026 | 277,85 | 279,82 | 260,18 | 271,96 | -7,36% | 11.957,00 |
| 01.04.2026 | 270,00 | 293,56 | 266,07 | 293,56 | 11,57% | 12.200,00 |
| 31.03.2026 | 261,16 | 265,09 | 254,29 | 263,13 | 1,13% | 2.929,00 |
| 30.03.2026 | 249,38 | 260,18 | 249,38 | 260,18 | 3,11% | 2.343,00 |
| 27.03.2026 | 255,27 | 259,20 | 238,58 | 252,33 | -0,77% | 5.587,00 |
| 26.03.2026 | 270,00 | 272,94 | 251,34 | 254,29 | -9,44% | 6.478,00 |
| 25.03.2026 | 254,29 | 280,80 | 254,29 | 280,80 | 11,28% | 10.107,00 |
| 24.03.2026 | 262,14 | 262,14 | 247,42 | 252,33 | -1,15% | 3.307,00 |
| 23.03.2026 | 250,36 | 262,14 | 237,60 | 255,27 | 0,00% | 6.781,00 |
| 20.03.2026 | 250,36 | 261,16 | 244,47 | 255,27 | 4,84% | 7.879,00 |
| 19.03.2026 | 240,54 | 249,38 | 233,67 | 243,49 | -2,75% | 3.722,00 |
| 18.03.2026 | 250,36 | 266,07 | 248,40 | 250,36 | 2,00% | 7.755,00 |
| 17.03.2026 | 239,56 | 255,27 | 233,67 | 245,45 | 2,46% | 5.026,00 |
| 16.03.2026 | 241,53 | 251,34 | 235,63 | 239,56 | 0,83% | 5.093,00 |
| 13.03.2026 | 249,38 | 252,33 | 235,63 | 237,60 | -5,10% | 4.980,00 |
| 12.03.2026 | 251,34 | 256,25 | 245,45 | 250,36 | 0,00% | 3.964,00 |
| 11.03.2026 | 253,31 | 262,14 | 246,43 | 250,36 | -2,67% | 8.162,00 |
| 10.03.2026 | 265,09 | 266,07 | 248,40 | 257,23 | 1,95% | 7.969,00 |
| 09.03.2026 | 245,45 | 257,23 | 231,71 | 252,33 | 13,72% | 16.760,00 |
| 06.03.2026 | 221,89 | 231,71 | 218,94 | 221,89 | 2,73% | 4.010,00 |
| 05.03.2026 | 226,80 | 234,65 | 216,00 | 216,00 | -3,08% | 7.702,00 |
| 04.03.2026 | 206,18 | 224,84 | 206,18 | 222,87 | 8,61% | 5.768,00 |
| 03.03.2026 | 208,14 | 213,05 | 199,31 | 205,20 | -3,69% | 10.003,00 |
| 02.03.2026 | 216,00 | 217,96 | 209,13 | 213,05 | -0,46% | 7.178,00 |
| 27.02.2026 | 228,76 | 230,73 | 212,07 | 214,04 | -5,22% | 4.794,00 |
| 26.02.2026 | 212,07 | 230,73 | 212,07 | 225,82 | 7,48% | 7.020,00 |
| 25.02.2026 | 208,14 | 222,87 | 208,14 | 210,11 | -3,17% | 7.454,00 |
| 24.02.2026 | 220,91 | 228,76 | 212,07 | 216,98 | -7,53% | 21.263,00 |
| 23.02.2026 | 241,53 | 248,40 | 219,93 | 234,65 | -6,27% | 17.460,00 |
| 20.02.2026 | 257,23 | 261,16 | 246,43 | 250,36 | -1,92% | 5.324,00 |
| 19.02.2026 | 260,18 | 260,18 | 249,38 | 255,27 | -1,14% | 1.747,00 |
| 18.02.2026 | 260,18 | 262,14 | 242,51 | 258,22 | -0,38% | 8.373,00 |
| 17.02.2026 | 257,23 | 264,11 | 251,34 | 259,20 | -0,38% | 2.956,00 |
| 16.02.2026 | 260,18 | 263,13 | 257,23 | 260,18 | 0,00% | 1.802,00 |
| 13.02.2026 | 258,22 | 262,14 | 250,36 | 260,18 | 0,76% | 3.199,00 |
| 12.02.2026 | 264,11 | 267,05 | 255,27 | 258,22 | 0,38% | 2.830,00 |
| 11.02.2026 | 265,09 | 265,09 | 255,27 | 257,23 | -1,50% | 2.772,00 |
| 10.02.2026 | 275,89 | 279,82 | 260,18 | 261,16 | -5,34% | 5.603,00 |
| 09.02.2026 | 258,22 | 275,89 | 258,22 | 275,89 | 11,95% | 15.422,00 |
| 06.02.2026 | 240,54 | 260,18 | 240,54 | 246,43 | 1,21% | 7.749,00 |
| 05.02.2026 | 256,25 | 260,18 | 235,63 | 243,49 | -5,70% | 10.584,00 |
| 04.02.2026 | 271,96 | 274,91 | 255,27 | 258,22 | -3,31% | 8.480,00 |