70,100€
1,01%
Echtzeit-Aktienkurs OHB SE
Bid:
Ask:
Aktienkurse zur OHB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 70,30 | 72,70 | 69,70 | 69,80 | 0,58% | 55,00 |
| 31.03.2025 | 70,40 | 70,40 | 69,40 | 69,40 | -0,57% | - |
| 28.03.2025 | 70,40 | 70,40 | 69,40 | 69,80 | 0,87% | 137,00 |
| 27.03.2025 | 70,00 | 70,60 | 69,20 | 69,20 | -1,14% | 900,00 |
| 26.03.2025 | 70,20 | 70,20 | 70,00 | 70,00 | -0,85% | - |
| 25.03.2025 | 73,00 | 73,00 | 70,20 | 70,60 | -3,55% | 50,00 |
| 24.03.2025 | 75,80 | 75,80 | 72,60 | 73,20 | 3,39% | 156,00 |
| 21.03.2025 | 76,20 | 76,20 | 70,80 | 70,80 | -6,84% | 140,00 |
| 20.03.2025 | 84,00 | 84,00 | 76,00 | 76,00 | -9,95% | 65,00 |
| 19.03.2025 | 83,00 | 84,40 | 82,20 | 84,40 | 2,93% | 250,00 |
| 18.03.2025 | 82,40 | 83,80 | 82,00 | 82,00 | 6,49% | 303,00 |
| 17.03.2025 | 77,80 | 77,80 | 75,40 | 77,00 | 5,48% | 191,00 |
| 14.03.2025 | 71,80 | 73,00 | 71,80 | 73,00 | 7,67% | 20,00 |
| 13.03.2025 | 67,80 | 67,80 | 67,80 | 67,80 | -1,45% | - |
| 12.03.2025 | 70,20 | 70,20 | 67,20 | 68,80 | -1,71% | 340,00 |
| 11.03.2025 | 74,40 | 74,40 | 66,80 | 70,00 | -9,33% | 77,00 |
| 10.03.2025 | 80,00 | 80,00 | 77,20 | 77,20 | 0,26% | 61,00 |
| 07.03.2025 | 77,20 | 77,20 | 76,40 | 77,00 | -0,52% | 80,00 |
| 06.03.2025 | 71,40 | 77,80 | 71,40 | 77,40 | 11,21% | 1.087,00 |
| 05.03.2025 | 69,00 | 69,60 | 68,40 | 69,60 | 0,29% | 215,00 |
| 04.03.2025 | 68,40 | 69,40 | 67,20 | 69,40 | 6,44% | 1.602,00 |
| 03.03.2025 | 65,60 | 65,60 | 64,60 | 65,20 | 0,00% | - |
| 28.02.2025 | 66,20 | 66,80 | 65,20 | 65,20 | -0,31% | 80,00 |
| 27.02.2025 | 65,80 | 65,80 | 65,40 | 65,40 | 0,00% | - |
| 26.02.2025 | 66,20 | 66,20 | 65,40 | 65,40 | 2,51% | - |
| 25.02.2025 | 63,80 | 63,80 | 63,80 | 63,80 | 1,59% | - |
| 24.02.2025 | 63,40 | 63,40 | 62,80 | 62,80 | -1,26% | - |
| 21.02.2025 | 63,60 | 63,60 | 63,60 | 63,60 | -0,93% | - |
| 20.02.2025 | 63,20 | 65,40 | 62,20 | 64,20 | 2,88% | 126,00 |
| 19.02.2025 | 62,80 | 62,80 | 62,40 | 62,40 | -1,89% | - |
| 18.02.2025 | 63,00 | 63,60 | 62,00 | 63,60 | -3,64% | 163,00 |
| 17.02.2025 | 68,20 | 68,20 | 66,00 | 66,00 | -0,30% | 25,00 |
| 14.02.2025 | 63,20 | 66,20 | 63,20 | 66,20 | 5,41% | 215,00 |
| 13.02.2025 | 60,40 | 63,00 | 60,40 | 62,80 | 3,63% | 100,00 |
| 12.02.2025 | 60,20 | 60,60 | 60,20 | 60,60 | 1,68% | 112,00 |
| 11.02.2025 | 59,00 | 59,60 | 59,00 | 59,60 | 2,76% | 140,00 |
| 10.02.2025 | 56,80 | 58,00 | 56,80 | 58,00 | 2,47% | 137,00 |
| 07.02.2025 | 57,40 | 57,40 | 56,60 | 56,60 | 0,35% | - |
| 06.02.2025 | 58,60 | 58,60 | 56,20 | 56,40 | 0,36% | 42,00 |
| 05.02.2025 | 56,80 | 56,80 | 56,20 | 56,20 | 3,69% | - |
| 04.02.2025 | 58,80 | 59,00 | 54,20 | 54,20 | -3,90% | 105,00 |
| 03.02.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 2,92% | - |
| 31.01.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 0,00% | - |
| 30.01.2025 | 53,40 | 54,80 | 53,40 | 54,80 | 1,48% | 2,00 |
| 29.01.2025 | 54,20 | 54,20 | 54,00 | 54,00 | 5,88% | - |
| 28.01.2025 | 50,20 | 51,00 | 50,20 | 51,00 | 2,20% | 25,00 |
| 27.01.2025 | 48,30 | 49,90 | 48,30 | 49,90 | 2,25% | 200,00 |
| 24.01.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,41% | - |
| 23.01.2025 | 48,60 | 48,60 | 48,30 | 48,60 | -0,21% | 155,00 |
| 22.01.2025 | 48,90 | 48,90 | 48,70 | 48,70 | 2,53% | 30,00 |
| 21.01.2025 | 48,00 | 48,00 | 47,50 | 47,50 | -1,04% | - |
| 20.01.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 1,69% | - |
| 17.01.2025 | 49,00 | 49,00 | 47,20 | 47,20 | -1,26% | 10,00 |
| 16.01.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | 140,00 |
| 15.01.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,62% | - |
| 14.01.2025 | 48,40 | 48,50 | 47,30 | 48,50 | 1,46% | 3,00 |
| 13.01.2025 | 47,90 | 47,90 | 47,80 | 47,80 | 1,92% | - |
| 10.01.2025 | 48,10 | 48,10 | 46,90 | 46,90 | -2,29% | - |
| 09.01.2025 | 46,90 | 48,00 | 46,90 | 48,00 | 3,00% | 350,00 |
| 08.01.2025 | 47,00 | 47,00 | 46,60 | 46,60 | -0,43% | - |
| 07.01.2025 | 47,00 | 47,00 | 46,80 | 46,80 | -1,68% | - |
| 06.01.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
| 03.01.2025 | 47,90 | 48,00 | 47,80 | 48,00 | 0,42% | 50,00 |
| 02.01.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 30.12.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -1,84% | - |
| 27.12.2024 | 48,90 | 48,90 | 48,90 | 48,90 | 4,04% | - |
| 23.12.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | - |
| 20.12.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,49% | - |
| 19.12.2024 | 47,20 | 47,20 | 46,20 | 47,10 | -0,42% | 24,00 |
| 18.12.2024 | 47,30 | 47,30 | 47,30 | 47,30 | -1,25% | - |
| 17.12.2024 | 47,00 | 47,90 | 47,00 | 47,90 | 4,59% | 100,00 |
| 16.12.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 1,78% | - |
| 13.12.2024 | 45,80 | 45,80 | 45,00 | 45,00 | -2,81% | - |
| 12.12.2024 | 45,70 | 46,30 | 44,80 | 46,30 | 2,66% | 10,00 |
| 11.12.2024 | 45,10 | 45,10 | 45,10 | 45,10 | -2,38% | - |
| 10.12.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,65% | - |
| 09.12.2024 | 47,00 | 47,00 | 46,50 | 46,50 | -2,72% | 40,00 |
| 06.12.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 05.12.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | 200,00 |
| 04.12.2024 | 46,70 | 48,00 | 46,30 | 48,00 | 1,48% | 250,00 |
| 03.12.2024 | 46,30 | 47,30 | 46,20 | 47,30 | 2,60% | 130,00 |
| 02.12.2024 | 46,80 | 46,80 | 46,10 | 46,10 | 0,00% | 40,00 |
| 29.11.2024 | 46,30 | 46,30 | 46,10 | 46,10 | -0,86% | - |
| 28.11.2024 | 46,50 | 46,50 | 46,50 | 46,50 | -0,21% | - |
| 27.11.2024 | 46,80 | 46,80 | 46,60 | 46,60 | 0,22% | - |
| 26.11.2024 | 46,50 | 46,50 | 46,40 | 46,50 | 0,43% | - |
| 25.11.2024 | 46,30 | 46,30 | 46,30 | 46,30 | 0,22% | - |
| 22.11.2024 | 46,10 | 46,20 | 46,10 | 46,20 | -0,22% | - |
| 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% | - |