67,000€
-1,18%
Echtzeit-Aktienkurs OHB SE
Bid:
Ask:
Aktienkurse zur OHB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.06.2025 | 74,50 | 75,90 | 73,20 | 74,00 | 1,51% | 2.921,00 |
| 27.06.2025 | 70,00 | 74,90 | 69,70 | 72,90 | 4,89% | 3.315,00 |
| 26.06.2025 | 67,70 | 72,50 | 66,60 | 69,50 | 2,51% | 504,00 |
| 25.06.2025 | 68,60 | 68,60 | 67,00 | 67,80 | -1,02% | - |
| 24.06.2025 | 71,30 | 71,90 | 67,90 | 68,50 | -3,25% | - |
| 23.06.2025 | 71,70 | 72,60 | 69,80 | 70,80 | -1,39% | - |
| 20.06.2025 | 72,00 | 72,60 | 71,40 | 71,80 | 0,28% | - |
| 19.06.2025 | 73,30 | 73,60 | 71,40 | 71,60 | -2,19% | - |
| 18.06.2025 | 73,80 | 77,60 | 73,00 | 73,20 | -0,68% | 4.235,00 |
| 17.06.2025 | 73,90 | 73,90 | 70,90 | 73,70 | -0,67% | 1.150,00 |
| 16.06.2025 | 75,10 | 76,80 | 73,30 | 74,20 | -1,59% | 2.181,00 |
| 13.06.2025 | 76,20 | 76,60 | 74,70 | 75,40 | -1,69% | 2.109,00 |
| 12.06.2025 | 77,40 | 80,10 | 76,60 | 76,70 | -1,16% | 268,00 |
| 11.06.2025 | 80,90 | 82,60 | 77,20 | 77,60 | -3,96% | 4.941,00 |
| 10.06.2025 | 84,60 | 84,60 | 80,70 | 80,80 | -4,83% | 4.174,00 |
| 09.06.2025 | 82,20 | 85,50 | 80,00 | 84,90 | 5,33% | 120,00 |
| 06.06.2025 | 78,10 | 80,70 | 78,00 | 80,60 | 2,81% | 7.053,00 |
| 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% | - |