46,650€
0,76%
Echtzeit-Aktienkurs OHB SE
Bid:
Ask:
Aktienkurse zur OHB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 46,20 | 46,95 | 46,10 | 46,70 | 0,86% | - |
| 21.11.2024 | 46,35 | 46,95 | 46,15 | 46,30 | -2,94% | - |
| 20.11.2024 | 47,00 | 47,70 | 47,00 | 47,70 | 1,27% | 454,00 |
| 19.11.2024 | 47,10 | 47,10 | 47,10 | 47,10 | 1,95% | - |
| 18.11.2024 | 46,80 | 46,80 | 46,20 | 46,20 | 0,43% | - |
| 15.11.2024 | 46,20 | 46,20 | 46,00 | 46,00 | 0,00% | - |
| 14.11.2024 | 44,90 | 46,00 | 44,90 | 46,00 | 0,66% | - |
| 13.11.2024 | 45,70 | 45,70 | 45,70 | 45,70 | 1,33% | - |
| 12.11.2024 | 45,10 | 45,10 | 45,10 | 45,10 | -1,31% | - |
| 11.11.2024 | 45,70 | 45,70 | 45,70 | 45,70 | 1,33% | - |
| 08.11.2024 | 45,10 | 45,10 | 45,10 | 45,10 | 1,35% | - |
| 07.11.2024 | 45,20 | 45,20 | 44,50 | 44,50 | 0,68% | - |
| 06.11.2024 | 45,10 | 45,10 | 44,20 | 44,20 | -2,21% | - |
| 05.11.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 04.11.2024 | 45,10 | 45,10 | 45,00 | 45,00 | -0,22% | - |
| 01.11.2024 | 45,10 | 45,10 | 45,10 | 45,10 | 0,00% | - |
| 31.10.2024 | 45,00 | 45,10 | 45,00 | 45,10 | -0,44% | - |
| 30.10.2024 | 45,30 | 45,30 | 45,30 | 45,30 | 0,00% | - |
| 29.10.2024 | 45,10 | 45,30 | 45,10 | 45,30 | 1,34% | - |
| 28.10.2024 | 44,70 | 44,70 | 44,70 | 44,70 | -0,67% | - |
| 25.10.2024 | 45,30 | 45,30 | 45,00 | 45,00 | 1,12% | - |
| 24.10.2024 | 45,00 | 45,00 | 44,50 | 44,50 | -1,11% | - |
| 23.10.2024 | 45,10 | 45,10 | 45,00 | 45,00 | 0,00% | - |
| 22.10.2024 | 45,20 | 45,20 | 45,00 | 45,00 | 0,00% | - |
| 21.10.2024 | 44,50 | 45,00 | 44,50 | 45,00 | 0,90% | - |
| 18.10.2024 | 44,40 | 44,60 | 44,40 | 44,60 | 0,45% | - |
| 17.10.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -1,11% | - |
| 16.10.2024 | 44,60 | 44,90 | 44,60 | 44,90 | 0,22% | - |
| 15.10.2024 | 44,90 | 44,90 | 44,80 | 44,80 | -1,54% | - |
| 14.10.2024 | 44,60 | 45,50 | 44,60 | 45,50 | 1,79% | - |
| 11.10.2024 | 44,70 | 44,70 | 44,70 | 44,70 | 0,90% | - |
| 10.10.2024 | 44,30 | 44,30 | 44,30 | 44,30 | -0,23% | - |
| 09.10.2024 | 44,10 | 44,40 | 44,10 | 44,40 | 2,07% | - |
| 08.10.2024 | 44,70 | 45,00 | 43,50 | 43,50 | -3,97% | 685,00 |
| 07.10.2024 | 45,30 | 45,30 | 45,30 | 45,30 | 0,44% | - |
| 04.10.2024 | 45,00 | 45,10 | 45,00 | 45,10 | 1,12% | - |
| 03.10.2024 | 44,40 | 44,60 | 44,40 | 44,60 | 0,68% | - |
| 02.10.2024 | 44,30 | 44,30 | 44,30 | 44,30 | 0,91% | - |
| 01.10.2024 | 44,30 | 44,30 | 43,90 | 43,90 | -0,45% | - |
| 30.09.2024 | 43,90 | 44,10 | 43,90 | 44,10 | 0,46% | 3,00 |
| 27.09.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -1,57% | - |
| 26.09.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 25.09.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,22% | - |
| 24.09.2024 | 44,50 | 44,50 | 44,50 | 44,50 | 0,91% | - |
| 23.09.2024 | 44,30 | 44,30 | 44,10 | 44,10 | -1,12% | 73,00 |
| 20.09.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | - |
| 19.09.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 2,03% | - |
| 18.09.2024 | 44,30 | 44,30 | 44,30 | 44,30 | 0,00% | - |
| 17.09.2024 | 44,30 | 44,30 | 44,30 | 44,30 | -0,89% | - |
| 16.09.2024 | 44,20 | 44,70 | 44,20 | 44,70 | 1,13% | 10,00 |
| 13.09.2024 | 44,40 | 44,40 | 44,20 | 44,20 | -0,23% | - |
| 12.09.2024 | 44,30 | 44,30 | 44,30 | 44,30 | 1,37% | 76,00 |
| 11.09.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 0,23% | - |
| 10.09.2024 | 43,70 | 43,80 | 43,60 | 43,60 | -0,46% | - |
| 09.09.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,68% | - |
| 06.09.2024 | 44,10 | 44,10 | 44,10 | 44,10 | -0,23% | - |
| 05.09.2024 | 44,30 | 44,30 | 44,20 | 44,20 | 0,00% | 100,00 |
| 04.09.2024 | 44,60 | 44,60 | 44,20 | 44,20 | -1,12% | 130,00 |
| 03.09.2024 | 44,70 | 44,70 | 44,70 | 44,70 | 0,22% | - |
| 02.09.2024 | 44,80 | 44,80 | 44,60 | 44,60 | -0,45% | - |
| 30.08.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 1,59% | - |
| 29.08.2024 | 44,30 | 44,30 | 44,10 | 44,10 | -1,78% | - |
| 28.08.2024 | 45,50 | 45,50 | 44,90 | 44,90 | 0,90% | - |
| 27.08.2024 | 43,90 | 44,50 | 43,80 | 44,50 | 1,37% | 25,00 |
| 26.08.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 0,46% | - |
| 23.08.2024 | 43,80 | 43,80 | 43,70 | 43,70 | -0,23% | - |
| 22.08.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,23% | - |
| 21.08.2024 | 44,00 | 44,00 | 43,70 | 43,70 | -0,46% | - |
| 20.08.2024 | 43,70 | 43,90 | 43,70 | 43,90 | 0,69% | - |
| 19.08.2024 | 43,70 | 43,70 | 43,60 | 43,60 | 0,00% | - |
| 16.08.2024 | 43,70 | 43,70 | 43,60 | 43,60 | 0,69% | - |
| 15.08.2024 | 43,30 | 43,60 | 43,30 | 43,30 | 0,70% | - |
| 14.08.2024 | 43,80 | 43,80 | 43,00 | 43,00 | -1,38% | - |
| 13.08.2024 | 43,70 | 43,70 | 43,60 | 43,60 | 0,93% | - |
| 12.08.2024 | 43,60 | 43,60 | 43,20 | 43,20 | -0,46% | - |
| 09.08.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,23% | - |
| 08.08.2024 | 43,30 | 43,30 | 43,30 | 43,30 | 0,46% | - |
| 07.08.2024 | 42,90 | 43,10 | 42,70 | 43,10 | 1,41% | 45,00 |
| 06.08.2024 | 42,60 | 42,60 | 42,50 | 42,50 | 0,71% | - |
| 05.08.2024 | 41,60 | 42,20 | 41,60 | 42,20 | -2,54% | - |
| 02.08.2024 | 43,50 | 43,50 | 43,10 | 43,30 | -0,92% | 10,00 |
| 01.08.2024 | 44,10 | 44,10 | 43,70 | 43,70 | 0,23% | - |
| 31.07.2024 | 44,10 | 44,10 | 43,60 | 43,60 | -0,68% | - |
| 30.07.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 0,23% | - |
| 29.07.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,23% | - |
| 26.07.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 0,23% | - |
| 25.07.2024 | 43,50 | 43,60 | 43,50 | 43,60 | -0,23% | 60,00 |
| 24.07.2024 | 43,50 | 43,70 | 43,50 | 43,70 | 0,46% | 1,00 |
| 23.07.2024 | 43,70 | 43,70 | 43,50 | 43,50 | -1,14% | - |
| 22.07.2024 | 43,40 | 44,00 | 43,40 | 44,00 | 1,15% | 30,00 |
| 19.07.2024 | 43,60 | 43,60 | 43,50 | 43,50 | 0,00% | - |
| 18.07.2024 | 43,80 | 43,80 | 43,50 | 43,50 | -0,46% | - |
| 17.07.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 0,69% | 200,00 |
| 16.07.2024 | 43,00 | 43,40 | 43,00 | 43,40 | -0,91% | - |
| 15.07.2024 | 43,50 | 43,80 | 43,50 | 43,80 | 0,23% | - |
| 12.07.2024 | 43,10 | 43,70 | 43,10 | 43,70 | 0,00% | - |
| 11.07.2024 | 44,00 | 44,00 | 43,70 | 43,70 | -0,23% | - |
| 10.07.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 09.07.2024 | 43,70 | 44,20 | 43,70 | 44,20 | 1,14% | 1,00 |
| 08.07.2024 | 43,60 | 43,70 | 43,60 | 43,70 | -1,35% | - |