109,500€
1,86%
Echtzeit-Aktienkurs OHB SE
Bid:
Ask:
Aktienkurse zur OHB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 108,50 | 109,25 | 106,75 | 108,75 | 1,16% | - |
| 14.11.2025 | 112,50 | 112,50 | 103,75 | 107,50 | -3,59% | 1.657,00 |
| 13.11.2025 | 109,50 | 117,50 | 109,25 | 111,50 | 2,76% | 1.951,00 |
| 12.11.2025 | 109,75 | 112,75 | 106,50 | 108,50 | 0,00% | 697,00 |
| 11.11.2025 | 106,50 | 110,75 | 105,50 | 108,50 | 2,36% | 1.370,00 |
| 10.11.2025 | 104,50 | 112,50 | 103,50 | 106,00 | 6,43% | 2.595,00 |
| 07.11.2025 | 100,20 | 104,05 | 98,40 | 99,60 | 0,40% | 660,00 |
| 06.11.2025 | 102,50 | 104,25 | 98,80 | 99,20 | -3,22% | 385,00 |
| 05.11.2025 | 105,50 | 106,00 | 100,75 | 102,50 | -2,38% | 1.702,00 |
| 04.11.2025 | 110,50 | 113,75 | 104,75 | 105,00 | -4,98% | 1.295,00 |
| 03.11.2025 | 103,75 | 118,25 | 103,25 | 110,50 | 8,33% | 1.950,00 |
| 31.10.2025 | 94,70 | 105,25 | 94,50 | 102,00 | 7,82% | 1.413,00 |
| 30.10.2025 | 99,40 | 104,00 | 93,10 | 94,60 | -6,34% | 2.236,00 |
| 29.10.2025 | 105,25 | 105,50 | 101,00 | 101,00 | -3,81% | 2.020,00 |
| 28.10.2025 | 110,50 | 110,50 | 104,25 | 105,00 | -4,98% | 2.090,00 |
| 27.10.2025 | 116,75 | 118,25 | 110,25 | 110,50 | -5,15% | 978,00 |
| 24.10.2025 | 116,00 | 119,75 | 109,25 | 116,50 | 1,30% | 3.416,00 |
| 23.10.2025 | 117,50 | 122,00 | 113,00 | 115,00 | 0,88% | 4.544,00 |
| 22.10.2025 | 121,50 | 122,25 | 113,25 | 114,00 | -5,79% | 801,00 |
| 21.10.2025 | 114,25 | 123,75 | 114,25 | 121,00 | 6,61% | 2.963,00 |
| 20.10.2025 | 115,50 | 122,75 | 113,50 | 113,50 | -0,44% | 3.295,00 |
| 17.10.2025 | 124,25 | 124,75 | 113,00 | 114,00 | -8,80% | 3.400,00 |
| 16.10.2025 | 138,25 | 139,00 | 124,50 | 125,00 | -8,76% | 2.933,00 |
| 15.10.2025 | 122,25 | 144,00 | 120,25 | 137,00 | 13,22% | 1.284,00 |
| 14.10.2025 | 123,50 | 125,25 | 118,00 | 121,00 | -2,02% | 1.579,00 |
| 13.10.2025 | 128,75 | 131,75 | 123,50 | 123,50 | 3,78% | 535,00 |
| 10.10.2025 | 137,50 | 140,25 | 119,00 | 119,00 | -12,50% | 579,00 |
| 09.10.2025 | 137,25 | 147,75 | 129,25 | 136,00 | 4,21% | 2.160,00 |
| 08.10.2025 | 145,00 | 145,50 | 128,50 | 130,50 | -7,77% | 3.411,00 |
| 07.10.2025 | 159,25 | 162,00 | 140,25 | 141,50 | -8,71% | 3.369,00 |
| 06.10.2025 | 173,75 | 173,75 | 141,25 | 155,00 | -7,19% | 7.288,00 |
| 03.10.2025 | 136,50 | 193,50 | 136,00 | 167,00 | 28,46% | 1.968,00 |
| 02.10.2025 | 107,50 | 132,75 | 107,50 | 130,00 | 22,07% | 5.139,00 |
| 01.10.2025 | 106,75 | 107,00 | 95,40 | 106,50 | -0,93% | 1.343,00 |
| 30.09.2025 | 115,50 | 116,25 | 99,85 | 107,50 | -1,83% | 1.819,00 |
| 29.09.2025 | 87,00 | 115,00 | 86,40 | 109,50 | 30,05% | 3.413,00 |
| 26.09.2025 | 80,80 | 85,60 | 80,80 | 84,20 | 6,31% | 5.372,00 |
| 25.09.2025 | 65,60 | 83,00 | 64,80 | 79,20 | 21,10% | 2.355,00 |
| 24.09.2025 | 65,90 | 67,30 | 65,30 | 65,40 | 0,00% | - |
| 23.09.2025 | 66,70 | 67,30 | 64,40 | 65,40 | -1,80% | 135,00 |
| 22.09.2025 | 64,90 | 66,80 | 64,40 | 66,60 | 3,10% | 932,00 |
| 19.09.2025 | 65,00 | 65,50 | 64,60 | 64,60 | 0,00% | 3.160,00 |
| 18.09.2025 | 64,30 | 65,20 | 64,20 | 64,60 | 0,94% | 3.945,00 |
| 17.09.2025 | 64,80 | 65,20 | 64,00 | 64,00 | -0,62% | - |
| 16.09.2025 | 64,50 | 66,40 | 64,30 | 64,40 | 0,00% | 150,00 |
| 15.09.2025 | 65,50 | 66,30 | 64,40 | 64,40 | -0,92% | - |
| 12.09.2025 | 66,70 | 66,90 | 65,00 | 65,00 | -2,11% | 1.650,00 |
| 11.09.2025 | 65,90 | 67,00 | 65,60 | 66,40 | 1,22% | 1.320,00 |
| 10.09.2025 | 66,30 | 66,50 | 64,90 | 65,60 | 0,00% | 3.910,00 |
| 09.09.2025 | 66,40 | 67,50 | 65,60 | 65,60 | -2,96% | 50,00 |
| 08.09.2025 | 67,50 | 67,60 | 67,40 | 67,60 | 0,90% | - |
| 05.09.2025 | 68,10 | 69,10 | 66,20 | 67,00 | -1,18% | - |
| 04.09.2025 | 69,70 | 70,00 | 67,80 | 67,80 | -2,31% | - |
| 03.09.2025 | 64,50 | 70,50 | 64,50 | 69,40 | 7,76% | 890,00 |
| 02.09.2025 | 66,80 | 67,00 | 64,40 | 64,40 | -3,30% | 270,00 |
| 01.09.2025 | 66,20 | 67,10 | 65,80 | 66,60 | 1,22% | - |
| 29.08.2025 | 66,70 | 67,70 | 65,80 | 65,80 | -0,90% | 3.040,00 |
| 28.08.2025 | 66,90 | 68,40 | 66,30 | 66,40 | -0,30% | - |
| 27.08.2025 | 65,60 | 67,90 | 64,90 | 66,60 | 2,15% | 39,00 |
| 26.08.2025 | 68,30 | 68,30 | 65,20 | 65,20 | -4,68% | 80,00 |
| 25.08.2025 | 67,60 | 68,50 | 66,40 | 68,40 | 1,79% | - |
| 22.08.2025 | 68,60 | 69,30 | 67,20 | 67,20 | -2,04% | 900,00 |
| 21.08.2025 | 68,30 | 68,90 | 68,20 | 68,60 | 0,44% | - |
| 20.08.2025 | 69,50 | 70,40 | 68,30 | 68,30 | -1,87% | 208,00 |
| 19.08.2025 | 69,60 | 70,60 | 68,60 | 69,60 | 0,00% | - |
| 18.08.2025 | 70,10 | 70,80 | 69,00 | 69,60 | -0,57% | 1.145,00 |
| 15.08.2025 | 70,20 | 70,40 | 68,80 | 70,00 | 0,00% | - |
| 14.08.2025 | 67,80 | 70,40 | 67,80 | 70,00 | 3,24% | 3.975,00 |
| 13.08.2025 | 69,30 | 69,40 | 67,20 | 67,80 | -1,88% | 1.160,00 |
| 12.08.2025 | 70,90 | 71,70 | 67,20 | 69,10 | -2,40% | - |
| 11.08.2025 | 71,40 | 72,50 | 70,20 | 70,80 | 4,58% | 84,00 |
| 08.08.2025 | 66,50 | 67,70 | 65,10 | 67,70 | 1,65% | - |
| 07.08.2025 | 67,20 | 68,70 | 66,30 | 66,60 | -0,60% | - |
| 06.08.2025 | 66,50 | 67,90 | 65,80 | 67,00 | 0,90% | - |
| 05.08.2025 | 64,80 | 67,20 | 64,70 | 66,40 | 2,63% | - |
| 04.08.2025 | 66,30 | 67,30 | 64,00 | 64,70 | -2,41% | - |
| 01.08.2025 | 68,70 | 68,70 | 66,10 | 66,30 | -3,91% | 3.153,00 |
| 31.07.2025 | 71,50 | 71,60 | 68,20 | 69,00 | -3,36% | 1.725,00 |
| 30.07.2025 | 72,30 | 72,50 | 70,40 | 71,40 | -1,11% | 1.428,00 |
| 29.07.2025 | 71,60 | 73,20 | 71,10 | 72,20 | 0,98% | 2.142,00 |
| 28.07.2025 | 70,70 | 72,70 | 70,70 | 71,50 | 0,99% | 768,00 |
| 25.07.2025 | 72,50 | 72,60 | 70,50 | 70,80 | -2,48% | 480,00 |
| 24.07.2025 | 69,60 | 72,60 | 69,10 | 72,60 | 4,46% | 526,00 |
| 23.07.2025 | 69,30 | 73,10 | 68,60 | 69,50 | 0,43% | - |
| 22.07.2025 | 70,20 | 70,20 | 68,20 | 69,20 | -1,42% | - |
| 21.07.2025 | 70,90 | 71,10 | 70,20 | 70,20 | -0,57% | 800,00 |
| 18.07.2025 | 70,90 | 71,10 | 70,00 | 70,60 | -0,28% | 2.893,00 |
| 17.07.2025 | 70,90 | 71,20 | 69,60 | 70,80 | 0,14% | 540,00 |
| 16.07.2025 | 72,90 | 72,90 | 70,60 | 70,70 | -3,15% | - |
| 15.07.2025 | 74,10 | 74,50 | 72,80 | 73,00 | -1,08% | 720,00 |
| 14.07.2025 | 76,00 | 76,20 | 73,70 | 73,80 | -3,66% | - |
| 11.07.2025 | 78,20 | 78,40 | 76,40 | 76,60 | -1,79% | - |
| 10.07.2025 | 77,10 | 78,70 | 76,80 | 78,00 | 0,91% | - |
| 09.07.2025 | 75,70 | 78,70 | 75,70 | 77,30 | 1,84% | 2.380,00 |
| 08.07.2025 | 73,40 | 76,80 | 73,30 | 75,90 | 3,69% | 950,00 |
| 07.07.2025 | 73,30 | 73,60 | 72,70 | 73,20 | 0,41% | 3.015,00 |
| 04.07.2025 | 72,40 | 73,30 | 71,60 | 72,90 | 0,55% | - |
| 03.07.2025 | 72,90 | 73,30 | 72,10 | 72,50 | -0,41% | - |
| 02.07.2025 | 72,30 | 72,80 | 71,90 | 72,80 | 0,83% | - |
| 01.07.2025 | 74,10 | 74,60 | 70,90 | 72,20 | -2,43% | - |