191,900€
-0,88%
Echtzeit-Aktienkurs OHB SE O.N.
Bid:
Ask:
Aktienkurse zur OHB SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -18,52% | 38,00 |
| 24.06.2026 | 354,43 | 385,36 | 354,43 | 385,36 | 1,68% | 83,00 |
| 23.06.2026 | 359,83 | 378,98 | 359,83 | 378,98 | 0,52% | 95,00 |
| 22.06.2026 | 398,62 | 398,62 | 353,45 | 377,02 | -3,76% | 124,00 |
| 19.06.2026 | 361,80 | 391,74 | 361,80 | 391,74 | 10,83% | 239,00 |
| 18.06.2026 | 379,96 | 392,72 | 353,45 | 353,45 | -5,26% | 129,00 |
| 17.06.2026 | 416,29 | 416,29 | 373,09 | 373,09 | -14,03% | 298,00 |
| 16.06.2026 | 378,98 | 433,96 | 378,98 | 433,96 | 15,86% | 18,00 |
| 15.06.2026 | 372,60 | 408,92 | 368,67 | 374,56 | -9,17% | 453,00 |
| 12.06.2026 | 409,42 | 412,36 | 402,54 | 412,36 | 0,84% | 197,00 |
| 11.06.2026 | 348,54 | 428,56 | 348,54 | 408,92 | 8,04% | 195,00 |
| 10.06.2026 | 367,20 | 378,49 | 363,27 | 378,49 | 3,07% | 52,00 |
| 09.06.2026 | 390,76 | 390,76 | 366,22 | 367,20 | -13,23% | 139,00 |
| 08.06.2026 | 351,49 | 423,16 | 351,49 | 423,16 | 12,39% | 89,00 |
| 05.06.2026 | 399,60 | 404,51 | 376,53 | 376,53 | -6,92% | 54,00 |
| 04.06.2026 | 353,45 | 412,36 | 348,54 | 404,51 | 11,35% | 157,00 |
| 03.06.2026 | 375,05 | 375,05 | 358,36 | 363,27 | -2,63% | 116,00 |
| 02.06.2026 | 405,49 | 412,36 | 368,67 | 373,09 | -8,43% | 205,00 |
| 01.06.2026 | 434,45 | 439,85 | 407,45 | 407,45 | -7,68% | 17,00 |
| 29.05.2026 | 450,65 | 460,96 | 432,00 | 441,32 | -8,17% | 85,00 |
| 28.05.2026 | 443,29 | 504,65 | 443,29 | 480,60 | 8,90% | 162,00 |
| 27.05.2026 | 557,67 | 578,29 | 422,67 | 441,32 | -18,42% | 708,00 |
| 26.05.2026 | 569,45 | 583,20 | 540,98 | 540,98 | -9,97% | 63,00 |
| 25.05.2026 | 572,40 | 603,81 | 572,40 | 600,87 | 4,62% | 36,00 |
| 22.05.2026 | 618,54 | 643,09 | 565,52 | 574,36 | -8,88% | 774,00 |
| 21.05.2026 | 581,23 | 646,03 | 576,32 | 630,32 | 14,23% | 612,00 |
| 20.05.2026 | 562,58 | 562,58 | 520,36 | 551,78 | 1,08% | 204,00 |
| 19.05.2026 | 465,38 | 598,91 | 465,38 | 545,89 | 17,05% | 327,00 |
| 18.05.2026 | 416,78 | 489,43 | 416,78 | 466,36 | 8,70% | 260,00 |
| 15.05.2026 | 431,51 | 455,07 | 406,47 | 429,05 | -5,31% | 519,00 |
| 14.05.2026 | 387,33 | 484,03 | 387,33 | 453,11 | 18,33% | 194,00 |
| 13.05.2026 | 339,22 | 400,58 | 338,73 | 382,91 | 25,40% | 307,00 |
| 11.05.2026 | 295,03 | 307,31 | 292,58 | 305,34 | 3,15% | 299,00 |
| 08.05.2026 | 284,73 | 296,02 | 284,73 | 296,02 | 3,97% | 10,00 |
| 07.05.2026 | 275,40 | 290,62 | 275,40 | 284,73 | 6,23% | 60,00 |
| 06.05.2026 | 272,45 | 272,45 | 268,03 | 268,03 | -7,61% | 25,00 |
| 05.05.2026 | 285,71 | 290,13 | 284,73 | 290,13 | 1,72% | 84,00 |
| 04.05.2026 | 273,93 | 285,22 | 273,93 | 285,22 | 4,50% | 122,00 |
| 30.04.2026 | 259,20 | 272,94 | 259,20 | 272,94 | 3,54% | 170,00 |
| 29.04.2026 | 269,51 | 269,51 | 263,62 | 263,62 | -0,37% | 6,00 |
| 28.04.2026 | 271,96 | 271,96 | 264,60 | 264,60 | -2,00% | 24,00 |
| 27.04.2026 | 276,87 | 284,23 | 270,00 | 270,00 | -3,17% | 35,00 |
| 24.04.2026 | 287,67 | 287,67 | 277,36 | 278,83 | -1,22% | 40,00 |
| 23.04.2026 | 284,73 | 284,73 | 282,27 | 282,27 | -1,71% | 3,00 |
| 22.04.2026 | 290,13 | 290,62 | 287,18 | 287,18 | -4,10% | 86,00 |
| 21.04.2026 | 296,02 | 303,87 | 292,09 | 299,45 | 0,99% | 451,00 |
| 20.04.2026 | 298,47 | 299,94 | 295,53 | 296,51 | 0,17% | 58,00 |
| 17.04.2026 | 292,09 | 311,73 | 292,09 | 296,02 | 1,17% | 71,00 |
| 16.04.2026 | 282,76 | 302,40 | 282,76 | 292,58 | 2,76% | 135,00 |
| 15.04.2026 | 270,00 | 284,73 | 270,00 | 284,73 | 3,76% | 135,00 |
| 14.04.2026 | 278,34 | 278,34 | 274,42 | 274,42 | -1,58% | 40,00 |
| 13.04.2026 | 262,14 | 278,83 | 262,14 | 278,83 | 8,40% | 10,00 |
| 10.04.2026 | 280,80 | 280,80 | 256,25 | 257,23 | -9,50% | 426,00 |
| 09.04.2026 | 278,34 | 284,23 | 278,34 | 284,23 | -0,17% | 2,00 |
| 08.04.2026 | 284,73 | 291,11 | 281,29 | 284,73 | 2,65% | 71,00 |