70,200€
Echtzeit-Aktienkurs OHB SE
Bid:
Ask:
Aktienkurse zur OHB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 70,30 | 72,10 | 69,50 | 70,00 | -0,43% | 320,00 |
| 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% | - |
| 13.01.2025 | 47,95 | 48,60 | 47,85 | 48,50 | 1,04% | 5.600,00 |
| 10.01.2025 | 48,25 | 48,25 | 47,15 | 48,00 | -0,62% | 490,00 |
| 09.01.2025 | 47,05 | 48,50 | 46,95 | 48,30 | 2,99% | 800,00 |
| 08.01.2025 | 47,15 | 47,25 | 46,35 | 46,90 | -0,42% | - |
| 07.01.2025 | 47,15 | 47,25 | 46,30 | 47,10 | -0,21% | - |
| 06.01.2025 | 48,00 | 48,00 | 47,10 | 47,20 | -1,46% | - |
| 03.01.2025 | 48,00 | 48,15 | 47,30 | 47,90 | -0,10% | 7.930,00 |
| 02.01.2025 | 48,10 | 48,60 | 47,75 | 47,95 | 0,42% | - |
| 30.12.2024 | 48,00 | 48,35 | 47,75 | 47,75 | -0,31% | 159,00 |
| 27.12.2024 | 48,70 | 49,35 | 47,75 | 47,90 | -1,03% | 50,00 |
| 23.12.2024 | 47,35 | 48,90 | 47,00 | 48,40 | 2,33% | 4.082,00 |
| 20.12.2024 | 47,05 | 47,50 | 46,60 | 47,30 | 0,21% | - |
| 19.12.2024 | 47,50 | 47,50 | 46,30 | 47,20 | -0,74% | - |
| 18.12.2024 | 47,45 | 47,95 | 47,40 | 47,55 | 0,11% | - |
| 17.12.2024 | 47,15 | 47,85 | 46,70 | 47,50 | 0,64% | - |
| 16.12.2024 | 45,95 | 47,25 | 45,35 | 47,20 | 2,61% | - |
| 13.12.2024 | 45,85 | 46,45 | 45,45 | 46,00 | 0,22% | - |
| 12.12.2024 | 45,85 | 46,45 | 45,40 | 45,90 | 0,00% | - |
| 11.12.2024 | 46,00 | 46,25 | 45,75 | 45,90 | -0,11% | - |
| 10.12.2024 | 46,35 | 46,35 | 40,65 | 45,95 | -0,97% | - |
| 09.12.2024 | 47,05 | 47,40 | 46,15 | 46,40 | -1,49% | - |
| 06.12.2024 | 48,15 | 49,05 | 24,95 | 47,10 | -2,18% | 2.650,00 |
| 05.12.2024 | 48,15 | 48,35 | 47,15 | 48,15 | -0,10% | - |
| 04.12.2024 | 46,80 | 48,45 | 46,40 | 48,20 | 2,99% | 5.660,00 |
| 03.12.2024 | 46,65 | 46,85 | 46,40 | 46,80 | 0,32% | - |
| 02.12.2024 | 46,70 | 46,80 | 46,30 | 46,65 | -0,32% | - |
| 29.11.2024 | 46,40 | 46,90 | 46,20 | 46,80 | 0,86% | - |
| 28.11.2024 | 46,55 | 46,60 | 46,25 | 46,40 | -0,22% | - |
| 27.11.2024 | 46,85 | 47,05 | 46,45 | 46,50 | -0,85% | - |
| 26.11.2024 | 46,65 | 46,95 | 46,45 | 46,90 | 0,21% | - |
| 25.11.2024 | 46,40 | 46,80 | 46,35 | 46,80 | 0,97% | - |
| 22.11.2024 | 46,20 | 46,95 | 46,20 | 46,35 | 0,11% | 4.804,00 |
| 21.11.2024 | 46,30 | 46,85 | 46,15 | 46,30 | 0,00% | - |
| 20.11.2024 | 47,15 | 47,40 | 46,20 | 46,30 | -1,59% | 480,00 |
| 19.11.2024 | 47,45 | 47,60 | 47,05 | 47,05 | -0,84% | - |
| 18.11.2024 | 46,95 | 47,55 | 46,50 | 47,45 | 1,06% | 300,00 |
| 15.11.2024 | 46,25 | 47,30 | 46,00 | 46,95 | 1,51% | - |
| 14.11.2024 | 45,70 | 46,30 | 45,70 | 46,25 | 0,76% | 5.000,00 |
| 13.11.2024 | 45,85 | 46,65 | 45,85 | 45,90 | -0,11% | 552,00 |
| 12.11.2024 | 45,15 | 47,25 | 45,05 | 45,95 | 1,32% | 1.372,00 |
| 11.11.2024 | 45,80 | 45,90 | 44,90 | 45,35 | -0,77% | - |
| 08.11.2024 | 45,25 | 46,05 | 44,90 | 45,70 | 0,88% | 3.500,00 |
| 07.11.2024 | 45,25 | 45,30 | 44,80 | 45,30 | 0,00% | - |
| 06.11.2024 | 45,15 | 45,45 | 44,50 | 45,30 | 0,44% | - |