45,350€
0,55%
Echtzeit-Aktienkurs OHB SE
Bid:
Ask:
Aktienkurse zur OHB SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.11.2024 | 45,25 | 45,35 | 45,15 | 45,35 | 0,33% | - |
01.11.2024 | 45,25 | 45,35 | 45,15 | 45,20 | -0,22% | 3.138,00 |
31.10.2024 | 45,15 | 45,40 | 45,15 | 45,30 | 0,00% | - |
30.10.2024 | 45,30 | 45,45 | 45,25 | 45,30 | -0,44% | - |
29.10.2024 | 45,45 | 45,50 | 45,15 | 45,50 | 0,22% | 38,00 |
28.10.2024 | 45,45 | 45,70 | 44,90 | 45,40 | 0,00% | 53,00 |
25.10.2024 | 45,40 | 45,70 | 45,20 | 45,40 | -0,11% | - |
24.10.2024 | 45,05 | 45,65 | 44,90 | 45,45 | 0,89% | - |
23.10.2024 | 45,25 | 45,30 | 45,05 | 45,05 | -0,33% | 51,00 |
22.10.2024 | 45,30 | 45,40 | 45,20 | 45,20 | -0,22% | - |
21.10.2024 | 44,65 | 45,30 | 44,65 | 45,30 | 1,34% | 237,00 |
18.10.2024 | 44,90 | 45,10 | 44,60 | 44,70 | -0,56% | - |
17.10.2024 | 44,60 | 45,20 | 44,55 | 44,95 | 0,67% | - |
16.10.2024 | 44,90 | 45,40 | 44,50 | 44,65 | -0,56% | - |
15.10.2024 | 44,95 | 45,15 | 44,80 | 44,90 | -0,33% | - |
14.10.2024 | 44,90 | 45,55 | 44,85 | 45,05 | 0,11% | - |
11.10.2024 | 45,65 | 45,75 | 44,75 | 45,00 | -1,53% | - |
10.10.2024 | 44,90 | 45,70 | 44,80 | 45,70 | 2,70% | - |
09.10.2024 | 44,15 | 45,05 | 44,15 | 44,50 | 0,91% | - |
08.10.2024 | 44,85 | 45,15 | 43,60 | 44,10 | -2,00% | - |
07.10.2024 | 45,35 | 45,45 | 44,50 | 45,00 | -0,88% | - |
04.10.2024 | 45,15 | 45,55 | 44,75 | 45,40 | 0,67% | 4.150,00 |
03.10.2024 | 44,55 | 45,35 | 44,55 | 45,10 | 0,89% | 9.610,00 |
02.10.2024 | 44,05 | 44,70 | 44,05 | 44,70 | 1,36% | - |
01.10.2024 | 44,45 | 44,60 | 44,00 | 44,10 | -0,56% | - |
30.09.2024 | 44,05 | 44,65 | 43,95 | 44,35 | 0,80% | - |
27.09.2024 | 43,95 | 44,35 | 43,80 | 44,00 | 0,23% | - |
26.09.2024 | 44,75 | 44,75 | 43,90 | 43,90 | -1,35% | - |
25.09.2024 | 44,55 | 44,60 | 44,40 | 44,50 | -0,45% | - |
24.09.2024 | 44,75 | 44,90 | 44,20 | 44,70 | 0,00% | 2.397,00 |
23.09.2024 | 44,60 | 44,70 | 44,25 | 44,70 | 0,22% | - |
20.09.2024 | 44,80 | 44,85 | 44,30 | 44,60 | -0,67% | - |
19.09.2024 | 45,30 | 45,30 | 44,70 | 44,90 | -0,66% | 2.400,00 |
18.09.2024 | 44,80 | 45,30 | 44,60 | 45,20 | 0,78% | - |
17.09.2024 | 44,35 | 44,90 | 44,05 | 44,85 | 0,56% | - |
16.09.2024 | 44,60 | 45,15 | 44,50 | 44,60 | 0,00% | 147,00 |
13.09.2024 | 44,55 | 45,05 | 44,35 | 44,60 | 0,00% | - |
12.09.2024 | 44,45 | 44,85 | 43,90 | 44,60 | 0,45% | 159,00 |
11.09.2024 | 43,70 | 44,40 | 43,50 | 44,40 | 1,37% | - |
10.09.2024 | 43,80 | 44,50 | 43,55 | 43,80 | -0,11% | - |
09.09.2024 | 44,15 | 44,15 | 43,75 | 43,85 | -0,34% | - |
06.09.2024 | 44,35 | 44,50 | 43,60 | 44,00 | -0,90% | 1.786,00 |
05.09.2024 | 44,35 | 44,50 | 44,20 | 44,40 | 0,00% | - |
04.09.2024 | 44,70 | 44,95 | 44,20 | 44,40 | -0,45% | - |
03.09.2024 | 44,85 | 45,15 | 44,55 | 44,60 | -0,67% | - |
02.09.2024 | 44,90 | 45,05 | 44,70 | 44,90 | 0,00% | - |
30.08.2024 | 44,90 | 45,05 | 44,80 | 44,90 | 0,22% | - |
29.08.2024 | 44,45 | 45,35 | 44,30 | 44,80 | 0,90% | - |
28.08.2024 | 45,60 | 45,70 | 44,15 | 44,40 | -2,52% | - |
27.08.2024 | 44,15 | 45,85 | 43,90 | 45,55 | 3,29% | 6.645,00 |
26.08.2024 | 44,05 | 44,10 | 43,90 | 44,10 | 0,00% | 24,00 |
23.08.2024 | 43,95 | 44,10 | 43,85 | 44,10 | 0,46% | - |
22.08.2024 | 43,90 | 44,05 | 43,90 | 43,90 | 0,00% | - |
21.08.2024 | 44,05 | 44,15 | 43,90 | 43,90 | -0,23% | - |
20.08.2024 | 43,80 | 44,10 | 43,75 | 44,00 | 0,57% | - |
19.08.2024 | 43,75 | 43,95 | 43,75 | 43,75 | -0,11% | - |
16.08.2024 | 43,85 | 43,85 | 43,75 | 43,80 | 0,00% | - |
15.08.2024 | 43,45 | 43,85 | 42,95 | 43,80 | 0,92% | - |
14.08.2024 | 43,95 | 43,95 | 43,20 | 43,40 | -1,14% | - |
13.08.2024 | 43,85 | 43,95 | 43,75 | 43,90 | 0,34% | - |
12.08.2024 | 43,85 | 43,95 | 43,70 | 43,75 | -0,11% | - |
09.08.2024 | 43,55 | 44,10 | 43,50 | 43,80 | 0,34% | - |
08.08.2024 | 43,45 | 43,95 | 43,25 | 43,65 | 0,81% | 552,00 |
07.08.2024 | 43,15 | 43,60 | 42,85 | 43,30 | 0,93% | 1.472,00 |
06.08.2024 | 42,75 | 43,00 | 42,55 | 42,90 | 0,94% | - |
05.08.2024 | 42,60 | 43,45 | 41,95 | 42,50 | -1,85% | 5.715,00 |
02.08.2024 | 43,65 | 43,85 | 43,15 | 43,30 | -1,14% | - |
01.08.2024 | 44,20 | 44,20 | 43,70 | 43,80 | -0,79% | - |
31.07.2024 | 44,15 | 44,20 | 43,60 | 44,15 | 0,00% | - |
30.07.2024 | 43,65 | 44,20 | 43,55 | 44,15 | 1,15% | - |
29.07.2024 | 43,85 | 43,95 | 43,65 | 43,65 | -0,46% | - |
26.07.2024 | 43,70 | 43,85 | 43,70 | 43,85 | 0,23% | - |
25.07.2024 | 43,65 | 43,85 | 43,55 | 43,75 | 0,23% | - |
24.07.2024 | 43,50 | 43,70 | 43,50 | 43,65 | 0,00% | - |
23.07.2024 | 43,75 | 43,75 | 43,50 | 43,65 | -0,23% | - |
22.07.2024 | 43,55 | 43,80 | 43,55 | 43,75 | 0,57% | - |
19.07.2024 | 43,70 | 43,75 | 43,50 | 43,50 | -0,46% | - |
18.07.2024 | 43,85 | 43,85 | 43,60 | 43,70 | -0,23% | 1.875,00 |
17.07.2024 | 43,85 | 43,90 | 43,75 | 43,80 | -0,23% | - |
16.07.2024 | 43,15 | 44,10 | 43,10 | 43,90 | 1,62% | - |
15.07.2024 | 43,65 | 44,00 | 42,90 | 43,20 | -1,14% | - |
12.07.2024 | 43,25 | 44,30 | 43,25 | 43,70 | 1,16% | - |
11.07.2024 | 44,05 | 44,10 | 42,75 | 43,20 | -2,04% | - |
10.07.2024 | 43,95 | 44,30 | 43,80 | 44,10 | 0,23% | - |
09.07.2024 | 43,80 | 44,15 | 43,80 | 44,00 | 0,34% | - |
08.07.2024 | 43,80 | 44,15 | 43,70 | 43,85 | 0,00% | - |
05.07.2024 | 44,45 | 44,65 | 43,85 | 43,85 | -1,24% | - |
04.07.2024 | 44,25 | 44,75 | 44,15 | 44,40 | 0,45% | - |
03.07.2024 | 43,95 | 44,25 | 43,85 | 44,20 | 0,68% | - |
02.07.2024 | 43,85 | 44,05 | 43,75 | 43,90 | 0,00% | - |
01.07.2024 | 43,60 | 44,20 | 43,45 | 43,90 | 0,92% | 750,00 |
28.06.2024 | 44,25 | 44,25 | 43,40 | 43,50 | -1,69% | 4.457,00 |
27.06.2024 | 43,95 | 44,35 | 43,95 | 44,25 | -0,11% | - |
26.06.2024 | 43,85 | 45,55 | 43,80 | 44,30 | 0,91% | - |
25.06.2024 | 43,70 | 44,05 | 43,65 | 43,90 | 0,46% | 10.650,00 |
24.06.2024 | 43,70 | 43,85 | 43,60 | 43,70 | 0,00% | 5.400,00 |
21.06.2024 | 43,90 | 43,90 | 43,60 | 43,70 | -0,23% | 1.050,00 |
20.06.2024 | 43,70 | 43,80 | 43,65 | 43,80 | 0,23% | - |
19.06.2024 | 43,75 | 43,85 | 43,65 | 43,70 | -0,23% | - |
18.06.2024 | 43,65 | 43,90 | 43,60 | 43,80 | 0,46% | - |