117,000€
Echtzeit-Aktienkurs OHB SE
Bid:
Ask:
Aktienkurse zur OHB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 115,00 | 118,00 | 110,00 | 118,00 | 0,85% | 80,00 |
| 23.10.2025 | 116,50 | 120,00 | 116,50 | 117,00 | 4,46% | 90,00 |
| 22.10.2025 | 120,00 | 120,00 | 112,00 | 112,00 | -8,94% | 53,00 |
| 21.10.2025 | 117,50 | 123,00 | 116,00 | 123,00 | 2,93% | 135,00 |
| 20.10.2025 | 119,50 | 119,50 | 119,50 | 119,50 | -0,42% | - |
| 17.10.2025 | 123,00 | 123,00 | 120,00 | 120,00 | -6,25% | 45,00 |
| 16.10.2025 | 136,50 | 136,50 | 128,00 | 128,00 | -9,22% | 100,00 |
| 15.10.2025 | 120,50 | 141,00 | 120,50 | 141,00 | 16,53% | 285,00 |
| 14.10.2025 | 122,00 | 123,00 | 120,00 | 121,00 | -5,47% | 190,00 |
| 13.10.2025 | 128,00 | 130,50 | 126,00 | 128,00 | 6,67% | 183,00 |
| 10.10.2025 | 137,00 | 140,00 | 120,00 | 120,00 | -12,41% | 383,00 |
| 09.10.2025 | 134,50 | 148,00 | 134,50 | 137,00 | 5,38% | 376,00 |
| 08.10.2025 | 141,00 | 143,00 | 130,00 | 130,00 | -9,09% | 418,00 |
| 07.10.2025 | 157,50 | 157,50 | 143,00 | 143,00 | -7,74% | 298,00 |
| 06.10.2025 | 170,00 | 170,00 | 141,50 | 155,00 | -3,13% | 905,00 |
| 03.10.2025 | 135,00 | 190,00 | 135,00 | 160,00 | 23,08% | 873,00 |
| 02.10.2025 | 108,50 | 133,50 | 108,50 | 130,00 | 33,74% | 1.320,00 |
| 01.10.2025 | 105,00 | 105,00 | 97,20 | 97,20 | -7,87% | 120,00 |
| 30.09.2025 | 106,00 | 112,00 | 105,50 | 105,50 | 3,94% | 16,00 |
| 29.09.2025 | 88,40 | 111,50 | 87,00 | 101,50 | 20,83% | 255,00 |
| 26.09.2025 | 80,60 | 84,00 | 80,60 | 84,00 | 5,00% | 45,00 |
| 25.09.2025 | 65,20 | 81,40 | 65,20 | 80,00 | 22,32% | 168,00 |
| 24.09.2025 | 65,40 | 65,40 | 65,40 | 65,40 | -1,51% | - |
| 23.09.2025 | 66,40 | 66,40 | 66,40 | 66,40 | 3,11% | 2,00 |
| 22.09.2025 | 64,40 | 64,40 | 64,40 | 64,40 | -0,92% | - |
| 19.09.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 1,56% | - |
| 18.09.2025 | 64,00 | 64,00 | 64,00 | 64,00 | -0,93% | - |
| 17.09.2025 | 64,60 | 64,60 | 64,60 | 64,60 | 0,31% | - |
| 16.09.2025 | 64,20 | 64,40 | 64,20 | 64,40 | -1,23% | 80,00 |
| 15.09.2025 | 65,20 | 65,20 | 65,00 | 65,20 | -1,51% | 80,00 |
| 12.09.2025 | 66,20 | 66,20 | 66,20 | 66,20 | 2,16% | - |
| 10.09.2025 | 66,20 | 66,20 | 64,80 | 64,80 | -2,70% | 50,00 |
| 09.09.2025 | 66,40 | 66,60 | 66,20 | 66,60 | -1,19% | - |
| 05.09.2025 | 67,40 | 67,40 | 67,40 | 67,40 | -2,88% | - |
| 04.09.2025 | 69,40 | 69,40 | 69,40 | 69,40 | 8,10% | - |
| 03.09.2025 | 64,20 | 64,20 | 64,20 | 64,20 | -3,31% | - |
| 02.09.2025 | 66,40 | 66,40 | 66,40 | 66,40 | 0,91% | - |
| 01.09.2025 | 65,80 | 65,80 | 65,80 | 65,80 | -1,79% | - |
| 29.08.2025 | 66,20 | 67,00 | 66,20 | 67,00 | 0,90% | 4,00 |
| 28.08.2025 | 66,40 | 66,40 | 66,40 | 66,40 | 1,84% | - |
| 27.08.2025 | 65,20 | 65,20 | 65,20 | 65,20 | -3,83% | - |
| 26.08.2025 | 67,80 | 67,80 | 67,80 | 67,80 | -0,29% | - |
| 25.08.2025 | 68,00 | 68,00 | 68,00 | 68,00 | -0,29% | 100,00 |
| 22.08.2025 | 68,20 | 68,20 | 68,20 | 68,20 | 0,29% | - |
| 21.08.2025 | 68,00 | 68,00 | 68,00 | 68,00 | -3,41% | - |
| 20.08.2025 | 69,00 | 70,40 | 69,00 | 70,40 | 2,03% | 2,00 |
| 19.08.2025 | 69,00 | 69,00 | 69,00 | 69,00 | -0,86% | - |
| 18.08.2025 | 69,60 | 69,60 | 69,60 | 69,60 | -0,57% | - |
| 15.08.2025 | 70,00 | 70,00 | 70,00 | 70,00 | 3,86% | 1,00 |
| 14.08.2025 | 67,40 | 67,40 | 67,40 | 67,40 | -2,32% | - |
| 13.08.2025 | 69,00 | 69,00 | 69,00 | 69,00 | -2,54% | - |
| 12.08.2025 | 70,40 | 70,80 | 70,40 | 70,80 | -0,84% | - |
| 11.08.2025 | 71,40 | 71,40 | 71,40 | 71,40 | 7,85% | 10,00 |
| 08.08.2025 | 66,20 | 66,20 | 66,20 | 66,20 | -0,30% | - |
| 07.08.2025 | 66,60 | 66,60 | 66,40 | 66,40 | 0,91% | 87,00 |
| 06.08.2025 | 66,20 | 66,20 | 65,80 | 65,80 | 0,61% | - |
| 05.08.2025 | 64,20 | 65,40 | 64,20 | 65,40 | 0,00% | - |
| 04.08.2025 | 65,80 | 65,80 | 65,40 | 65,40 | -2,39% | - |
| 01.08.2025 | 68,20 | 68,20 | 67,00 | 67,00 | -2,05% | 30,00 |
| 31.07.2025 | 70,40 | 70,40 | 68,40 | 68,40 | -4,74% | 125,00 |
| 30.07.2025 | 71,80 | 71,80 | 71,80 | 71,80 | 0,84% | - |
| 29.07.2025 | 71,20 | 71,20 | 71,20 | 71,20 | -0,84% | - |
| 28.07.2025 | 72,20 | 72,20 | 71,80 | 71,80 | 0,00% | 26,00 |
| 25.07.2025 | 71,80 | 71,80 | 71,80 | 71,80 | 2,28% | - |
| 24.07.2025 | 70,20 | 70,20 | 70,20 | 70,20 | 1,74% | - |
| 23.07.2025 | 69,00 | 69,00 | 69,00 | 69,00 | -1,15% | - |
| 22.07.2025 | 69,80 | 69,80 | 69,80 | 69,80 | -1,13% | - |
| 21.07.2025 | 70,60 | 70,60 | 70,60 | 70,60 | 0,00% | - |
| 18.07.2025 | 70,60 | 70,60 | 70,60 | 70,60 | 0,00% | - |
| 17.07.2025 | 70,60 | 70,60 | 70,60 | 70,60 | -2,49% | - |
| 16.07.2025 | 72,40 | 72,40 | 72,40 | 72,40 | -1,90% | - |
| 15.07.2025 | 73,80 | 73,80 | 73,80 | 73,80 | -0,54% | - |
| 14.07.2025 | 76,00 | 76,00 | 74,00 | 74,20 | -4,63% | 332,00 |
| 11.07.2025 | 77,80 | 77,80 | 77,80 | 77,80 | 1,57% | - |
| 10.07.2025 | 76,60 | 76,60 | 76,60 | 76,60 | -0,78% | - |
| 09.07.2025 | 75,20 | 77,20 | 75,20 | 77,20 | 2,66% | 15,00 |
| 08.07.2025 | 73,20 | 75,80 | 73,00 | 75,20 | 3,30% | 475,00 |
| 07.07.2025 | 72,80 | 72,80 | 72,80 | 72,80 | 1,39% | 60,00 |
| 04.07.2025 | 71,80 | 71,80 | 71,80 | 71,80 | -1,37% | - |
| 03.07.2025 | 72,40 | 72,80 | 72,40 | 72,80 | 1,39% | - |
| 02.07.2025 | 71,80 | 71,80 | 71,80 | 71,80 | 0,28% | - |
| 01.07.2025 | 73,80 | 73,80 | 71,60 | 71,60 | -2,72% | 30,00 |
| 30.06.2025 | 73,60 | 73,60 | 73,60 | 73,60 | -1,08% | - |
| 27.06.2025 | 69,40 | 74,40 | 69,40 | 74,40 | 6,59% | 8,00 |
| 26.06.2025 | 67,40 | 69,80 | 67,40 | 69,80 | 2,35% | 30,00 |
| 25.06.2025 | 68,20 | 68,20 | 68,20 | 68,20 | -4,21% | - |
| 24.06.2025 | 71,20 | 71,20 | 71,20 | 71,20 | -0,56% | - |
| 23.06.2025 | 72,40 | 72,40 | 71,60 | 71,60 | 0,56% | 45,00 |
| 20.06.2025 | 71,40 | 71,40 | 71,20 | 71,20 | -2,47% | - |
| 19.06.2025 | 73,00 | 73,00 | 73,00 | 73,00 | -0,54% | - |
| 18.06.2025 | 73,40 | 73,40 | 73,40 | 73,40 | 1,94% | - |
| 17.06.2025 | 73,40 | 73,40 | 72,00 | 72,00 | -3,74% | 33,00 |
| 16.06.2025 | 74,80 | 74,80 | 74,80 | 74,80 | -0,80% | - |
| 13.06.2025 | 75,80 | 75,80 | 75,20 | 75,40 | -1,57% | 67,00 |
| 12.06.2025 | 77,00 | 77,00 | 76,60 | 76,60 | -5,67% | 100,00 |
| 11.06.2025 | 80,60 | 81,40 | 80,60 | 81,20 | -0,49% | 5,00 |
| 10.06.2025 | 84,00 | 84,00 | 81,60 | 81,60 | 0,00% | 175,00 |
| 09.06.2025 | 82,00 | 82,40 | 79,80 | 81,60 | 0,74% | 127,00 |
| 06.06.2025 | 78,00 | 81,00 | 78,00 | 81,00 | 5,19% | 30,00 |
| 05.06.2025 | 76,60 | 77,00 | 76,60 | 77,00 | 0,52% | 31,00 |