158,300€
-2,28%
Echtzeit-Aktienkurs OHB SE O.N.
Bid:
Ask:
Aktienkurse zur OHB SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 154,20 | 159,40 | 154,20 | 159,20 | -1,73% | 25,00 |
| 08.10.2026 | 163,00 | 163,00 | 158,00 | 162,00 | 1,50% | 87,00 |
| 07.10.2026 | 167,20 | 167,20 | 159,60 | 159,60 | -4,20% | 164,00 |
| 06.10.2026 | 170,60 | 170,60 | 166,60 | 166,60 | -3,14% | 80,00 |
| 05.10.2026 | 172,40 | 174,20 | 172,00 | 172,00 | 1,06% | 79,00 |
| 02.10.2026 | 171,00 | 172,40 | 170,20 | 170,20 | -0,47% | 45,00 |
| 01.10.2026 | 176,40 | 176,40 | 171,00 | 171,00 | -3,82% | - |
| 30.09.2026 | 177,00 | 179,20 | 177,00 | 177,80 | -1,11% | 47,00 |
| 29.09.2026 | 188,80 | 188,80 | 179,80 | 179,80 | -2,39% | 22,00 |
| 28.09.2026 | 183,40 | 185,00 | 179,80 | 184,20 | 4,07% | 123,00 |
| 25.09.2026 | 169,20 | 182,60 | 169,20 | 177,00 | 5,61% | 103,00 |
| 24.09.2026 | 173,60 | 174,00 | 167,60 | 167,60 | -4,99% | 22,00 |
| 23.09.2026 | 170,00 | 176,40 | 170,00 | 176,40 | 4,01% | 141,00 |
| 22.09.2026 | 175,20 | 180,20 | 169,60 | 169,60 | -1,97% | 289,00 |
| 21.09.2026 | 173,60 | 173,60 | 173,00 | 173,00 | -0,80% | 5,00 |
| 18.09.2026 | 175,60 | 175,60 | 172,60 | 174,40 | -2,24% | 44,00 |
| 17.09.2026 | 174,20 | 178,40 | 174,20 | 178,40 | 2,76% | 40,00 |
| 16.09.2026 | 175,80 | 180,00 | 173,60 | 173,60 | -3,23% | 68,00 |
| 15.09.2026 | 176,80 | 179,40 | 176,80 | 179,40 | 1,24% | 113,00 |
| 14.09.2026 | 176,00 | 177,20 | 175,80 | 177,20 | 0,68% | 47,00 |
| 11.09.2026 | 176,00 | 181,20 | 176,00 | 176,00 | -2,33% | 30,00 |
| 10.09.2026 | 179,60 | 180,20 | 177,00 | 180,20 | 0,56% | 236,00 |
| 09.09.2026 | 184,60 | 184,80 | 179,20 | 179,20 | -5,58% | 30,00 |
| 08.09.2026 | 188,00 | 192,00 | 187,40 | 189,80 | -0,52% | 38,00 |
| 07.09.2026 | 183,80 | 197,60 | 183,80 | 190,80 | 3,02% | 34,00 |
| 04.09.2026 | 182,20 | 187,00 | 182,20 | 185,20 | -1,17% | 123,00 |
| 03.09.2026 | 177,00 | 187,40 | 177,00 | 187,40 | 4,34% | 150,00 |
| 02.09.2026 | 181,00 | 183,00 | 176,00 | 179,60 | -1,86% | 49,00 |
| 01.09.2026 | 204,50 | 208,00 | 183,00 | 183,00 | -12,02% | 146,00 |
| 31.08.2026 | 191,40 | 214,00 | 191,40 | 208,00 | 7,55% | 343,00 |
| 28.08.2026 | 187,40 | 196,00 | 187,40 | 193,40 | 2,76% | 13,00 |
| 27.08.2026 | 192,60 | 192,60 | 188,20 | 188,20 | -2,79% | 20,00 |
| 26.08.2026 | 200,00 | 200,00 | 189,40 | 193,60 | -0,72% | 54,00 |
| 25.08.2026 | 200,00 | 200,00 | 195,00 | 195,00 | -1,61% | 61,00 |
| 24.08.2026 | 222,00 | 222,00 | 196,00 | 198,20 | -8,87% | 329,00 |
| 21.08.2026 | 228,00 | 233,50 | 217,50 | 217,50 | -4,61% | 212,00 |
| 20.08.2026 | 240,00 | 240,50 | 228,00 | 228,00 | -0,87% | 22,00 |
| 19.08.2026 | 249,50 | 249,50 | 230,00 | 230,00 | -8,00% | 512,00 |
| 18.08.2026 | 275,00 | 275,00 | 250,00 | 250,00 | -6,02% | 671,00 |
| 17.08.2026 | 272,00 | 273,00 | 266,00 | 266,00 | 3,70% | 269,00 |
| 14.08.2026 | 256,50 | 256,50 | 256,50 | 256,50 | -1,54% | - |
| 13.08.2026 | 258,00 | 266,50 | 258,00 | 260,50 | 2,36% | 1.055,00 |
| 12.08.2026 | 246,00 | 254,50 | 246,00 | 254,50 | 2,21% | 59,00 |
| 11.08.2026 | 231,00 | 249,00 | 231,00 | 249,00 | 9,69% | 31,00 |
| 10.08.2026 | 235,00 | 235,00 | 227,00 | 227,00 | -2,58% | 472,00 |
| 07.08.2026 | 248,00 | 248,00 | 229,50 | 233,00 | -1,89% | 45,00 |
| 06.08.2026 | 243,00 | 243,00 | 237,50 | 237,50 | -5,38% | 210,00 |
| 05.08.2026 | 265,00 | 265,00 | 251,00 | 251,00 | -5,28% | 90,00 |
| 04.08.2026 | 232,50 | 265,00 | 232,50 | 265,00 | 11,34% | 9,00 |
| 03.08.2026 | 226,00 | 238,00 | 226,00 | 238,00 | -1,04% | 4,00 |
| 31.07.2026 | 229,50 | 240,50 | 229,50 | 240,50 | 1,91% | 12,00 |
| 30.07.2026 | 230,00 | 236,00 | 227,00 | 236,00 | -0,42% | 165,00 |
| 29.07.2026 | 232,50 | 237,00 | 232,50 | 237,00 | -1,04% | 15,00 |
| 28.07.2026 | 239,50 | 244,00 | 230,50 | 239,50 | 1,27% | 227,00 |
| 27.07.2026 | 239,50 | 239,50 | 236,50 | 236,50 | -3,67% | 13,00 |
| 24.07.2026 | 235,50 | 245,50 | 235,50 | 245,50 | 0,20% | 10,00 |
| 23.07.2026 | 244,00 | 245,00 | 244,00 | 245,00 | -2,20% | 3,00 |
| 22.07.2026 | 242,50 | 256,00 | 242,50 | 250,50 | 1,21% | 22,00 |
| 21.07.2026 | 239,50 | 249,50 | 239,50 | 247,50 | 3,77% | 30,00 |
| 20.07.2026 | 238,50 | 238,50 | 238,50 | 238,50 | -1,45% | - |
| 17.07.2026 | 233,50 | 242,00 | 233,50 | 242,00 | -1,22% | 125,00 |
| 16.07.2026 | 247,50 | 250,00 | 245,00 | 245,00 | -2,78% | 20,00 |
| 15.07.2026 | 262,00 | 262,00 | 252,00 | 252,00 | -2,70% | 20,00 |
| 14.07.2026 | 259,00 | 259,00 | 259,00 | 259,00 | -1,89% | - |
| 13.07.2026 | 262,00 | 264,00 | 262,00 | 264,00 | -2,76% | 3,00 |
| 10.07.2026 | 268,50 | 271,50 | 266,00 | 271,50 | -1,09% | 3,00 |
| 09.07.2026 | 276,50 | 279,00 | 274,50 | 274,50 | -3,51% | 60,00 |
| 08.07.2026 | 273,00 | 284,50 | 266,00 | 284,50 | 0,53% | 15,00 |
| 07.07.2026 | 288,50 | 288,50 | 283,00 | 283,00 | -2,41% | 33,00 |
| 06.07.2026 | 300,00 | 300,00 | 290,00 | 290,00 | -0,51% | 72,00 |
| 03.07.2026 | 268,50 | 300,00 | 268,50 | 291,50 | 7,96% | 193,00 |
| 02.07.2026 | 277,50 | 285,00 | 270,00 | 270,00 | -1,82% | 141,00 |
| 01.07.2026 | 280,00 | 284,50 | 275,00 | 275,00 | -4,51% | 47,00 |
| 30.06.2026 | 288,00 | 288,00 | 288,00 | 288,00 | -2,54% | - |
| 29.06.2026 | 289,00 | 298,50 | 281,00 | 295,50 | 9,04% | 397,00 |
| 26.06.2026 | 305,00 | 324,50 | 271,00 | 271,00 | -13,69% | 343,00 |
| 25.06.2026 | 328,00 | 334,50 | 314,00 | 314,00 | -18,68% | 38,00 |
| 24.06.2026 | 355,14 | 386,13 | 355,14 | 386,13 | 1,68% | 83,00 |
| 23.06.2026 | 360,55 | 379,73 | 360,55 | 379,73 | 0,52% | 95,00 |
| 22.06.2026 | 399,41 | 399,41 | 354,15 | 377,76 | -3,76% | 124,00 |
| 19.06.2026 | 362,52 | 392,52 | 362,52 | 392,52 | 10,83% | 239,00 |
| 18.06.2026 | 380,72 | 393,50 | 354,15 | 354,15 | -5,26% | 129,00 |
| 17.06.2026 | 417,11 | 417,11 | 373,83 | 373,83 | -14,03% | 298,00 |
| 16.06.2026 | 379,73 | 434,82 | 379,73 | 434,82 | 15,86% | 18,00 |
| 15.06.2026 | 373,34 | 409,74 | 369,40 | 375,30 | -9,17% | 453,00 |
| 12.06.2026 | 410,23 | 413,18 | 403,34 | 413,18 | 0,84% | 197,00 |
| 11.06.2026 | 349,24 | 429,41 | 349,24 | 409,74 | 8,04% | 195,00 |
| 10.06.2026 | 367,93 | 379,24 | 363,99 | 379,24 | 3,07% | 52,00 |
| 09.06.2026 | 391,54 | 391,54 | 366,94 | 367,93 | -13,23% | 139,00 |
| 08.06.2026 | 352,19 | 424,00 | 352,19 | 424,00 | 12,39% | 89,00 |
| 05.06.2026 | 400,39 | 405,31 | 377,27 | 377,27 | -6,92% | 54,00 |
| 04.06.2026 | 354,15 | 413,18 | 349,24 | 405,31 | 11,35% | 157,00 |
| 03.06.2026 | 375,80 | 375,80 | 359,07 | 363,99 | -2,63% | 116,00 |
| 02.06.2026 | 406,29 | 413,18 | 369,40 | 373,83 | -8,43% | 205,00 |
| 01.06.2026 | 435,31 | 440,72 | 408,26 | 408,26 | -7,68% | 17,00 |
| 29.05.2026 | 451,55 | 461,88 | 432,85 | 442,20 | -8,17% | 85,00 |
| 28.05.2026 | 444,17 | 505,65 | 444,17 | 481,55 | 8,90% | 162,00 |
| 27.05.2026 | 558,78 | 579,44 | 423,51 | 442,20 | -18,42% | 708,00 |
| 26.05.2026 | 570,58 | 584,35 | 542,05 | 542,05 | -9,97% | 63,00 |
| 25.05.2026 | 573,53 | 605,01 | 573,53 | 602,06 | 4,62% | 36,00 |