46,600€
1,30%
Echtzeit-Aktienkurs OHB SE
Bid:
Ask:
Aktienkurse zur OHB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 46,20 | 46,95 | 46,20 | 46,60 | 0,65% | 904,00 |
| 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% | - |
| 05.11.2024 | 45,35 | 45,35 | 44,80 | 45,10 | -0,44% | - |
| 04.11.2024 | 45,25 | 45,35 | 45,15 | 45,30 | 0,22% | - |
| 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% | - |