78,000€
1,83%
Echtzeit-Aktienkurs OHB SE
Bid:
Ask:
Aktienkurse zur OHB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 76,90 | 78,40 | 76,50 | 78,40 | 2,08% | 3.586,00 |
| 04.06.2025 | 77,10 | 77,40 | 75,40 | 76,80 | 0,00% | 2.600,00 |
| 03.06.2025 | 76,40 | 77,40 | 75,90 | 76,80 | 1,05% | 2.050,00 |
| 02.06.2025 | 76,50 | 77,70 | 75,00 | 76,00 | -0,26% | 21.345,00 |
| 30.05.2025 | 75,70 | 76,80 | 74,60 | 76,20 | 0,93% | 800,00 |
| 29.05.2025 | 73,60 | 76,50 | 72,10 | 75,50 | 1,75% | 7.385,00 |
| 28.05.2025 | 70,90 | 74,50 | 70,60 | 74,20 | 4,51% | 5.028,00 |
| 27.05.2025 | 73,80 | 74,20 | 70,40 | 71,00 | -3,14% | 4.430,00 |
| 26.05.2025 | 64,20 | 73,60 | 63,40 | 73,30 | 12,25% | 4.300,00 |
| 23.05.2025 | 66,80 | 66,80 | 62,10 | 65,30 | -2,39% | 110,00 |
| 22.05.2025 | 67,30 | 67,60 | 65,60 | 66,90 | -0,45% | 235,00 |
| 21.05.2025 | 67,10 | 67,70 | 65,80 | 67,20 | 0,00% | 85,00 |
| 20.05.2025 | 67,20 | 67,30 | 66,30 | 67,20 | -0,15% | - |
| 19.05.2025 | 68,10 | 68,20 | 67,20 | 67,30 | -0,44% | 5.900,00 |
| 16.05.2025 | 67,20 | 67,60 | 66,40 | 67,60 | 0,30% | - |
| 15.05.2025 | 67,20 | 67,80 | 66,60 | 67,40 | -0,44% | - |
| 14.05.2025 | 66,60 | 67,90 | 66,30 | 67,70 | 1,96% | 3.490,00 |
| 13.05.2025 | 65,70 | 66,90 | 64,80 | 66,40 | 0,45% | - |
| 12.05.2025 | 66,70 | 67,30 | 64,40 | 66,10 | -1,34% | 1.100,00 |
| 09.05.2025 | 69,70 | 69,70 | 66,50 | 67,00 | -3,46% | 150,00 |
| 08.05.2025 | 70,90 | 71,10 | 65,20 | 69,40 | -1,84% | 2.035,00 |
| 07.05.2025 | 71,90 | 72,40 | 70,30 | 70,70 | -1,39% | 6.011,00 |
| 06.05.2025 | 70,80 | 72,40 | 69,50 | 71,70 | 1,27% | 3.100,00 |
| 05.05.2025 | 70,80 | 71,50 | 69,80 | 70,80 | 0,00% | 800,00 |
| 02.05.2025 | 71,30 | 71,40 | 67,00 | 70,80 | -0,42% | 2.520,00 |
| 30.04.2025 | 71,10 | 71,10 | 67,30 | 71,10 | 0,14% | - |
| 29.04.2025 | 70,70 | 72,00 | 70,60 | 71,00 | 0,28% | - |
| 28.04.2025 | 71,70 | 72,80 | 70,00 | 70,80 | -1,39% | 1.650,00 |
| 25.04.2025 | 72,80 | 73,00 | 71,60 | 71,80 | -1,24% | - |
| 24.04.2025 | 72,30 | 72,80 | 70,70 | 72,70 | 0,41% | - |
| 23.04.2025 | 73,00 | 73,40 | 71,10 | 72,40 | -0,28% | 970,00 |
| 22.04.2025 | 72,70 | 72,90 | 70,50 | 72,60 | -0,14% | - |
| 17.04.2025 | 74,50 | 74,80 | 71,60 | 72,70 | -1,76% | 1.427,00 |
| 16.04.2025 | 74,10 | 76,00 | 73,30 | 74,00 | -0,94% | - |
| 15.04.2025 | 73,50 | 75,00 | 73,00 | 74,70 | 1,36% | 1.826,00 |
| 14.04.2025 | 73,80 | 74,90 | 73,40 | 73,70 | 0,14% | 5.000,00 |
| 11.04.2025 | 74,90 | 76,60 | 72,30 | 73,60 | -1,87% | - |
| 10.04.2025 | 75,10 | 77,60 | 73,20 | 75,00 | 1,76% | 1.796,00 |
| 09.04.2025 | 70,90 | 75,70 | 69,30 | 73,70 | 8,06% | 4.650,00 |
| 08.04.2025 | 67,00 | 75,40 | 35,51 | 68,20 | 1,04% | 190,00 |
| 07.04.2025 | 62,80 | 67,60 | 60,60 | 67,50 | 3,05% | 245,00 |
| 04.04.2025 | 68,80 | 71,50 | 65,50 | 65,50 | -4,93% | 2.800,00 |
| 03.04.2025 | 69,40 | 72,20 | 67,30 | 68,90 | -2,27% | 3.601,00 |
| 02.04.2025 | 70,30 | 70,70 | 69,10 | 70,50 | 0,00% | - |
| 01.04.2025 | 70,30 | 72,10 | 69,50 | 70,50 | 0,28% | 2.000,00 |
| 31.03.2025 | 70,70 | 70,80 | 69,50 | 70,30 | -0,71% | 1.750,00 |
| 28.03.2025 | 70,80 | 72,60 | 69,50 | 70,80 | -0,56% | 4.460,00 |
| 27.03.2025 | 70,40 | 71,20 | 69,70 | 71,20 | 0,71% | 167,00 |
| 26.03.2025 | 70,30 | 71,50 | 69,00 | 70,70 | 0,28% | 708,00 |
| 25.03.2025 | 73,20 | 73,40 | 69,10 | 70,50 | -3,82% | 4.499,00 |
| 24.03.2025 | 75,30 | 75,30 | 72,50 | 73,30 | 2,81% | 3.715,00 |
| 21.03.2025 | 76,30 | 77,70 | 69,60 | 71,30 | -6,55% | 1.687,00 |
| 20.03.2025 | 83,70 | 84,70 | 74,10 | 76,30 | -9,17% | 2.478,00 |
| 19.03.2025 | 82,70 | 87,90 | 81,90 | 84,00 | 2,44% | 2.128,00 |
| 18.03.2025 | 82,40 | 83,90 | 78,70 | 82,00 | -1,68% | 518,00 |
| 17.03.2025 | 77,20 | 85,90 | 75,10 | 83,40 | 10,03% | 1.380,00 |
| 14.03.2025 | 72,40 | 75,80 | 70,60 | 75,80 | 5,13% | - |
| 13.03.2025 | 68,10 | 72,10 | 67,80 | 72,10 | 5,72% | 3.150,00 |
| 12.03.2025 | 70,50 | 70,80 | 67,00 | 68,20 | -2,85% | 1.580,00 |
| 11.03.2025 | 75,50 | 76,20 | 66,80 | 70,20 | -6,65% | 1.700,00 |
| 10.03.2025 | 78,00 | 78,80 | 74,50 | 75,20 | -2,08% | 2.640,00 |
| 07.03.2025 | 76,80 | 77,60 | 76,00 | 76,80 | -0,13% | 1.754,00 |
| 06.03.2025 | 71,50 | 78,40 | 70,90 | 76,90 | 8,92% | 12.151,00 |
| 05.03.2025 | 69,30 | 70,60 | 67,70 | 70,60 | 2,32% | 7.961,00 |
| 04.03.2025 | 68,60 | 69,10 | 67,20 | 69,00 | 1,47% | 6.185,00 |
| 03.03.2025 | 66,00 | 68,40 | 64,90 | 68,00 | 3,82% | 3.100,00 |
| 28.02.2025 | 66,50 | 66,80 | 63,70 | 65,50 | -1,95% | - |
| 27.02.2025 | 66,30 | 67,40 | 66,00 | 66,80 | 0,91% | - |
| 26.02.2025 | 66,60 | 67,00 | 65,60 | 66,20 | -0,45% | - |
| 25.02.2025 | 64,00 | 66,50 | 63,60 | 66,50 | 3,58% | - |
| 24.02.2025 | 63,70 | 64,30 | 62,70 | 64,20 | 1,74% | 912,00 |
| 21.02.2025 | 63,90 | 65,90 | 63,00 | 63,10 | -1,10% | - |
| 20.02.2025 | 63,50 | 68,40 | 62,70 | 63,80 | 0,79% | 270,00 |
| 19.02.2025 | 63,10 | 63,60 | 62,20 | 63,30 | 0,16% | 8.820,00 |
| 18.02.2025 | 63,10 | 64,50 | 61,00 | 63,20 | 0,00% | 100,00 |
| 17.02.2025 | 68,50 | 68,90 | 61,30 | 63,20 | -7,60% | 755,00 |
| 14.02.2025 | 63,20 | 69,50 | 62,90 | 68,40 | 8,23% | 1.371,00 |
| 13.02.2025 | 60,50 | 66,00 | 60,20 | 63,20 | 4,29% | 720,00 |
| 12.02.2025 | 60,40 | 63,00 | 59,60 | 60,60 | 1,34% | 470,00 |
| 11.02.2025 | 59,60 | 60,30 | 57,10 | 59,80 | -0,33% | 2.496,00 |
| 10.02.2025 | 57,00 | 62,00 | 56,40 | 60,00 | 5,45% | - |
| 07.02.2025 | 57,50 | 57,50 | 56,30 | 56,90 | -0,87% | 96,00 |
| 06.02.2025 | 58,20 | 58,20 | 55,80 | 57,40 | -1,37% | 2.600,00 |
| 05.02.2025 | 56,90 | 58,60 | 56,80 | 58,20 | 2,11% | 2.300,00 |
| 04.02.2025 | 59,00 | 60,80 | 55,50 | 57,00 | -3,39% | 4.276,00 |
| 03.02.2025 | 56,20 | 59,70 | 55,20 | 59,00 | 3,51% | 2.061,00 |
| 31.01.2025 | 54,70 | 58,10 | 52,60 | 57,00 | 4,01% | 886,00 |
| 30.01.2025 | 53,50 | 55,20 | 53,30 | 54,80 | 2,43% | 924,00 |
| 29.01.2025 | 54,40 | 54,70 | 50,55 | 53,50 | -1,29% | - |
| 28.01.2025 | 50,40 | 54,40 | 50,30 | 54,20 | 7,54% | 1.500,00 |
| 27.01.2025 | 48,50 | 50,90 | 48,45 | 50,40 | 3,38% | 602,00 |
| 24.01.2025 | 48,95 | 49,00 | 48,40 | 48,75 | -0,41% | - |
| 23.01.2025 | 48,70 | 48,95 | 48,35 | 48,95 | 0,51% | - |
| 22.01.2025 | 49,05 | 49,05 | 47,80 | 48,70 | -0,61% | - |
| 21.01.2025 | 48,15 | 49,40 | 47,95 | 49,00 | 1,45% | 1.052,00 |
| 20.01.2025 | 47,65 | 48,55 | 47,65 | 48,30 | 1,15% | 86,00 |
| 17.01.2025 | 48,05 | 48,45 | 47,75 | 47,75 | -0,52% | - |
| 16.01.2025 | 47,85 | 48,30 | 47,50 | 48,00 | 0,21% | - |
| 15.01.2025 | 48,35 | 48,40 | 47,00 | 47,90 | -0,93% | 2.225,00 |
| 14.01.2025 | 48,50 | 48,60 | 48,00 | 48,35 | -0,31% | - |