43,200€
0,93%
Echtzeit-Aktienkurs OHB SE
Bid:
Ask:
Aktienkurse zur OHB SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 0,23% | - |
18.04.2024 | 43,10 | 43,10 | 42,80 | 42,80 | 0,71% | - |
17.04.2024 | 42,80 | 42,80 | 42,50 | 42,50 | -0,93% | - |
16.04.2024 | 42,60 | 42,90 | 42,60 | 42,90 | 0,47% | - |
15.04.2024 | 43,00 | 43,00 | 42,70 | 42,70 | -0,47% | 900,00 |
12.04.2024 | 42,80 | 42,90 | 42,80 | 42,90 | 0,00% | - |
11.04.2024 | 42,90 | 42,90 | 42,90 | 42,90 | -1,15% | - |
10.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,23% | - |
09.04.2024 | 43,20 | 43,30 | 43,20 | 43,30 | -0,46% | - |
08.04.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 0,46% | - |
05.04.2024 | 43,50 | 43,50 | 43,30 | 43,30 | 0,00% | - |
04.04.2024 | 43,20 | 43,30 | 43,20 | 43,30 | 0,00% | - |
03.04.2024 | 43,20 | 43,30 | 43,20 | 43,30 | 0,00% | - |
02.04.2024 | 43,40 | 43,40 | 43,20 | 43,30 | 0,23% | - |
28.03.2024 | 43,30 | 43,30 | 43,20 | 43,20 | -0,92% | - |
27.03.2024 | 43,45 | 43,60 | 43,45 | 43,60 | 0,81% | 46,00 |
26.03.2024 | 43,00 | 43,25 | 43,00 | 43,25 | 0,00% | - |
25.03.2024 | 43,35 | 43,35 | 43,20 | 43,25 | 0,00% | - |
22.03.2024 | 43,10 | 43,25 | 43,10 | 43,25 | -0,12% | - |
21.03.2024 | 43,35 | 43,35 | 43,30 | 43,30 | 0,12% | 200,00 |
20.03.2024 | 43,25 | 43,25 | 43,25 | 43,25 | -0,12% | - |
19.03.2024 | 43,25 | 43,30 | 43,20 | 43,30 | -0,92% | - |
18.03.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 1,04% | 20,00 |
15.03.2024 | 43,20 | 43,25 | 43,20 | 43,25 | -0,12% | - |
14.03.2024 | 42,65 | 43,30 | 42,65 | 43,30 | -0,12% | - |
13.03.2024 | 43,15 | 43,35 | 43,15 | 43,35 | -0,34% | - |
12.03.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 0,35% | - |
11.03.2024 | 43,05 | 43,35 | 43,05 | 43,35 | 0,12% | 23,00 |
08.03.2024 | 43,30 | 43,30 | 43,30 | 43,30 | 0,12% | - |
07.03.2024 | 43,20 | 43,25 | 43,20 | 43,25 | -0,12% | - |
06.03.2024 | 43,20 | 43,30 | 43,20 | 43,30 | 0,12% | 145,00 |
05.03.2024 | 43,25 | 43,25 | 43,25 | 43,25 | 0,00% | - |
04.03.2024 | 43,30 | 43,30 | 43,25 | 43,25 | 0,12% | - |
01.03.2024 | 43,05 | 43,20 | 43,05 | 43,20 | 0,47% | - |
29.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | 60,00 |
28.02.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
27.02.2024 | 43,05 | 43,20 | 43,05 | 43,20 | 0,00% | - |
26.02.2024 | 43,15 | 43,20 | 43,15 | 43,20 | 0,35% | - |
23.02.2024 | 43,25 | 43,25 | 43,05 | 43,05 | -0,46% | - |
22.02.2024 | 43,30 | 43,30 | 43,25 | 43,25 | 0,35% | - |
21.02.2024 | 43,35 | 43,35 | 43,10 | 43,10 | -0,35% | 52,00 |
20.02.2024 | 42,95 | 43,25 | 42,95 | 43,25 | 0,12% | 7,00 |
19.02.2024 | 43,00 | 43,20 | 43,00 | 43,20 | -0,12% | - |
16.02.2024 | 43,30 | 43,30 | 43,25 | 43,25 | 0,12% | - |
15.02.2024 | 43,45 | 43,45 | 43,20 | 43,20 | -0,80% | - |
14.02.2024 | 43,30 | 43,55 | 43,15 | 43,55 | 0,93% | - |
13.02.2024 | 43,05 | 43,15 | 43,05 | 43,15 | 0,35% | - |
12.02.2024 | 43,20 | 43,20 | 43,00 | 43,00 | -0,12% | - |
09.02.2024 | 43,05 | 43,05 | 43,05 | 43,05 | 0,00% | - |
08.02.2024 | 43,10 | 43,10 | 43,05 | 43,05 | 0,94% | - |
07.02.2024 | 42,65 | 42,65 | 42,65 | 42,65 | 1,55% | - |
06.02.2024 | 42,00 | 42,55 | 42,00 | 42,00 | -2,33% | 1.150,00 |
05.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,58% | - |
02.02.2024 | 43,25 | 43,25 | 43,25 | 43,25 | 0,58% | - |
01.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
31.01.2024 | 43,50 | 43,50 | 43,20 | 43,20 | -0,69% | 10,00 |
30.01.2024 | 43,25 | 43,55 | 43,25 | 43,50 | 0,81% | - |
29.01.2024 | 43,20 | 43,50 | 43,15 | 43,15 | -0,23% | 8,00 |
26.01.2024 | 42,80 | 43,25 | 42,80 | 43,25 | 1,29% | - |
25.01.2024 | 42,70 | 42,70 | 42,70 | 42,70 | -1,04% | - |
24.01.2024 | 42,85 | 43,15 | 42,85 | 43,15 | 1,29% | 30,00 |
23.01.2024 | 42,50 | 42,60 | 42,50 | 42,60 | 0,24% | - |
22.01.2024 | 42,45 | 42,50 | 42,45 | 42,50 | -0,23% | - |
19.01.2024 | 42,50 | 42,60 | 42,50 | 42,60 | 0,00% | - |
18.01.2024 | 42,40 | 42,60 | 42,40 | 42,60 | 1,31% | 207,00 |
17.01.2024 | 42,05 | 42,05 | 42,05 | 42,05 | -1,18% | - |
16.01.2024 | 42,55 | 42,55 | 42,55 | 42,55 | 0,12% | - |
15.01.2024 | 42,55 | 42,60 | 42,50 | 42,50 | -0,58% | 250,00 |
12.01.2024 | 42,70 | 42,75 | 42,70 | 42,75 | 0,59% | 5,00 |
11.01.2024 | 42,60 | 42,60 | 42,50 | 42,50 | 0,00% | - |
10.01.2024 | 42,50 | 42,50 | 42,50 | 42,50 | -0,23% | - |
09.01.2024 | 42,35 | 42,60 | 42,35 | 42,60 | 0,59% | - |
08.01.2024 | 42,95 | 42,95 | 42,35 | 42,35 | 0,12% | 6,00 |
05.01.2024 | 42,30 | 42,30 | 42,30 | 42,30 | -0,24% | - |
04.01.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,24% | - |
03.01.2024 | 42,40 | 42,50 | 42,40 | 42,50 | 0,47% | - |
02.01.2024 | 42,05 | 42,30 | 42,05 | 42,30 | 1,32% | 62,00 |
29.12.2023 | 41,75 | 41,75 | 41,75 | 41,75 | -1,42% | - |
28.12.2023 | 42,35 | 42,35 | 42,35 | 42,35 | 2,05% | 181,00 |
27.12.2023 | 41,85 | 41,85 | 41,50 | 41,50 | -1,19% | - |
22.12.2023 | 42,00 | 42,00 | 42,00 | 42,00 | -0,12% | - |
21.12.2023 | 42,05 | 42,05 | 42,05 | 42,05 | 0,60% | - |
20.12.2023 | 41,90 | 41,90 | 41,80 | 41,80 | 0,12% | - |
19.12.2023 | 41,85 | 41,85 | 41,75 | 41,75 | 0,48% | - |
18.12.2023 | 41,55 | 41,55 | 41,55 | 41,55 | -1,07% | - |
15.12.2023 | 41,95 | 42,05 | 41,95 | 42,00 | 0,24% | 259,00 |
14.12.2023 | 41,90 | 41,90 | 41,90 | 41,90 | -0,83% | - |
13.12.2023 | 42,25 | 42,25 | 42,25 | 42,25 | -0,24% | - |
12.12.2023 | 42,35 | 42,35 | 42,35 | 42,35 | 0,71% | - |
11.12.2023 | 42,05 | 42,05 | 42,05 | 42,05 | 0,24% | - |
08.12.2023 | 41,75 | 42,00 | 41,75 | 41,95 | -2,89% | - |
07.12.2023 | 41,40 | 43,20 | 41,40 | 43,20 | 3,60% | 1.300,00 |
06.12.2023 | 41,70 | 41,70 | 41,70 | 41,70 | -0,12% | - |
05.12.2023 | 41,50 | 41,75 | 41,50 | 41,75 | -0,24% | - |
04.12.2023 | 41,70 | 41,85 | 41,70 | 41,85 | 0,12% | - |
01.12.2023 | 41,70 | 41,80 | 41,70 | 41,80 | 0,00% | - |
30.11.2023 | 41,55 | 41,80 | 41,55 | 41,80 | 0,48% | - |
29.11.2023 | 41,20 | 41,60 | 41,20 | 41,60 | 0,60% | - |
28.11.2023 | 41,35 | 41,35 | 41,35 | 41,35 | -0,72% | - |
27.11.2023 | 41,35 | 41,65 | 41,35 | 41,65 | 0,12% | - |