178,100€
2,36%
Echtzeit-Aktienkurs OHB SE
Bid:
Ask:
Aktienkurse zur OHB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 176,00 | 177,40 | 170,50 | 176,00 | 0,28% | 1.149,00 |
| 18.09.2026 | 177,60 | 178,70 | 171,60 | 175,50 | -0,28% | 872,00 |
| 17.09.2026 | 177,10 | 181,60 | 174,80 | 176,00 | -0,17% | 1.100,00 |
| 16.09.2026 | 178,20 | 180,40 | 175,00 | 176,30 | -0,73% | 1.902,00 |
| 15.09.2026 | 178,80 | 181,10 | 176,20 | 177,60 | -0,84% | 1.040,00 |
| 14.09.2026 | 177,70 | 182,90 | 174,40 | 179,10 | 1,13% | 1.975,00 |
| 11.09.2026 | 177,90 | 181,10 | 175,80 | 177,10 | -0,06% | 1.136,00 |
| 10.09.2026 | 181,60 | 182,60 | 176,40 | 177,20 | -2,10% | 1.756,00 |
| 09.09.2026 | 185,00 | 186,40 | 178,20 | 181,00 | -2,48% | 837,00 |
| 08.09.2026 | 189,20 | 192,20 | 181,80 | 185,60 | -0,85% | 616,00 |
| 07.09.2026 | 187,60 | 196,80 | 185,40 | 187,20 | 1,30% | 2.312,00 |
| 04.09.2026 | 183,80 | 190,40 | 182,80 | 184,80 | -1,07% | 1.140,00 |
| 03.09.2026 | 178,60 | 186,80 | 177,80 | 186,80 | 4,83% | 365,00 |
| 02.09.2026 | 182,20 | 184,00 | 174,80 | 178,20 | -2,09% | 1.251,00 |
| 01.09.2026 | 211,50 | 211,50 | 182,00 | 182,00 | -12,50% | 3.274,00 |
| 31.08.2026 | 191,00 | 213,50 | 191,00 | 208,00 | 8,90% | 2.413,00 |
| 28.08.2026 | 192,60 | 195,80 | 190,40 | 191,00 | 0,10% | 713,00 |
| 27.08.2026 | 196,60 | 196,60 | 187,80 | 190,80 | -1,55% | 870,00 |
| 26.08.2026 | 198,20 | 199,20 | 186,60 | 193,80 | -1,62% | 1.129,00 |
| 25.08.2026 | 199,60 | 202,50 | 193,60 | 197,00 | -1,99% | 579,00 |
| 24.08.2026 | 219,00 | 222,00 | 195,40 | 201,00 | -8,84% | 2.344,00 |
| 21.08.2026 | 229,00 | 233,50 | 219,50 | 220,50 | -3,50% | 710,00 |
| 20.08.2026 | 237,50 | 243,00 | 227,50 | 228,50 | -4,59% | 844,00 |
| 19.08.2026 | 250,00 | 251,00 | 232,00 | 239,50 | -4,77% | 1.342,00 |
| 18.08.2026 | 269,00 | 271,50 | 245,50 | 251,50 | -6,85% | 913,00 |
| 17.08.2026 | 261,00 | 275,00 | 261,00 | 270,00 | 4,45% | 1.719,00 |
| 14.08.2026 | 265,50 | 267,00 | 257,50 | 258,50 | 0,39% | 416,00 |
| 13.08.2026 | 259,50 | 267,00 | 254,50 | 257,50 | -0,19% | 492,00 |
| 12.08.2026 | 243,50 | 259,50 | 242,50 | 258,00 | 5,31% | 629,00 |
| 11.08.2026 | 233,50 | 246,50 | 233,00 | 245,00 | 4,93% | 322,00 |
| 10.08.2026 | 232,50 | 234,00 | 223,00 | 233,50 | 0,65% | 630,00 |
| 07.08.2026 | 240,50 | 243,50 | 229,50 | 232,00 | -2,11% | 450,00 |
| 06.08.2026 | 254,50 | 254,50 | 237,00 | 237,00 | -7,42% | 461,00 |
| 05.08.2026 | 265,00 | 270,00 | 247,00 | 256,00 | -2,66% | 429,00 |
| 04.08.2026 | 234,00 | 263,00 | 233,50 | 263,00 | 12,39% | 376,00 |
| 03.08.2026 | 227,00 | 239,50 | 227,00 | 234,00 | 3,54% | 2.435,00 |
| 31.07.2026 | 237,00 | 239,00 | 225,50 | 226,00 | -2,59% | 727,00 |
| 30.07.2026 | 230,50 | 237,50 | 229,50 | 232,00 | 0,43% | 316,00 |
| 29.07.2026 | 235,50 | 237,50 | 228,00 | 231,00 | -1,70% | 325,00 |
| 28.07.2026 | 242,50 | 244,00 | 232,00 | 235,00 | -3,09% | 535,00 |
| 27.07.2026 | 238,00 | 244,50 | 237,00 | 242,50 | 1,04% | 295,00 |
| 24.07.2026 | 238,50 | 247,50 | 235,50 | 240,00 | -0,21% | 384,00 |
| 23.07.2026 | 249,00 | 250,00 | 237,50 | 240,50 | -3,22% | 200,00 |
| 22.07.2026 | 246,50 | 257,00 | 243,00 | 248,50 | 0,81% | 2.123,00 |
| 21.07.2026 | 242,50 | 249,00 | 242,00 | 246,50 | 1,65% | 408,00 |
| 20.07.2026 | 241,50 | 248,00 | 240,50 | 242,50 | 0,62% | 1.820,00 |
| 17.07.2026 | 239,00 | 244,00 | 228,00 | 241,00 | 0,84% | 2.200,00 |
| 16.07.2026 | 252,00 | 253,00 | 234,00 | 239,00 | -4,59% | 2.110,00 |
| 15.07.2026 | 264,50 | 266,50 | 250,50 | 250,50 | -5,65% | 1.958,00 |
| 14.07.2026 | 260,00 | 268,50 | 260,00 | 265,50 | 1,53% | 591,00 |
| 13.07.2026 | 270,00 | 270,00 | 260,50 | 261,50 | -2,61% | 365,00 |
| 10.07.2026 | 266,00 | 271,00 | 264,00 | 268,50 | -2,72% | 429,00 |
| 09.07.2026 | 279,50 | 284,50 | 267,50 | 276,00 | -1,25% | 247,00 |
| 08.07.2026 | 277,50 | 281,00 | 263,00 | 279,50 | 0,72% | 415,00 |
| 07.07.2026 | 288,50 | 292,50 | 274,00 | 277,50 | -4,15% | 550,00 |
| 06.07.2026 | 296,50 | 303,00 | 284,50 | 289,50 | -1,70% | 742,00 |
| 03.07.2026 | 272,50 | 296,00 | 270,00 | 294,50 | 8,67% | 374,00 |
| 02.07.2026 | 279,50 | 282,00 | 268,50 | 271,00 | -2,34% | 507,00 |
| 01.07.2026 | 281,00 | 285,00 | 271,00 | 277,50 | -1,07% | 585,00 |
| 30.06.2026 | 295,50 | 295,50 | 280,00 | 280,50 | -4,27% | 305,00 |
| 29.06.2026 | 279,50 | 298,50 | 277,00 | 293,00 | 7,13% | 1.050,00 |
| 26.06.2026 | 317,50 | 318,00 | 269,00 | 273,50 | -13,72% | 1.254,00 |
| 25.06.2026 | 365,00 | 367,00 | 312,00 | 317,00 | -13,03% | 1.037,00 |
| 24.06.2026 | 369,89 | 371,37 | 360,55 | 364,48 | -1,33% | 210,00 |
| 23.06.2026 | 383,67 | 383,67 | 369,40 | 369,40 | -2,59% | 143,00 |
| 22.06.2026 | 387,11 | 392,03 | 354,15 | 379,24 | -1,28% | 853,00 |
| 19.06.2026 | 372,35 | 391,54 | 362,02 | 384,16 | 2,76% | 384,00 |
| 18.06.2026 | 397,93 | 397,93 | 367,43 | 373,83 | -3,06% | 354,00 |
| 17.06.2026 | 433,35 | 435,31 | 372,85 | 385,63 | -9,47% | 463,00 |
| 16.06.2026 | 391,04 | 434,33 | 391,04 | 425,97 | 9,34% | 393,00 |
| 15.06.2026 | 403,34 | 403,34 | 362,52 | 389,57 | -3,30% | 2.083,00 |
| 12.06.2026 | 400,39 | 407,28 | 386,62 | 402,85 | 1,49% | 616,00 |
| 11.06.2026 | 365,96 | 402,85 | 361,53 | 396,95 | 9,20% | 680,00 |
| 10.06.2026 | 376,29 | 378,26 | 359,07 | 363,50 | -5,26% | 252,00 |
| 09.06.2026 | 412,69 | 412,69 | 363,99 | 383,67 | -6,02% | 890,00 |
| 08.06.2026 | 364,98 | 413,67 | 364,98 | 408,26 | 12,16% | 341,00 |
| 05.06.2026 | 395,96 | 395,96 | 363,99 | 363,99 | -10,30% | 353,00 |
| 04.06.2026 | 360,06 | 408,75 | 343,82 | 405,80 | 12,55% | 412,00 |
| 03.06.2026 | 379,73 | 394,49 | 354,15 | 360,55 | -5,66% | 509,00 |
| 02.06.2026 | 401,87 | 439,74 | 376,78 | 382,19 | -4,78% | 714,00 |
| 01.06.2026 | 456,46 | 458,43 | 400,88 | 401,37 | -6,85% | 558,00 |
| 29.05.2026 | 467,29 | 470,73 | 414,66 | 430,89 | -7,79% | 1.089,00 |
| 28.05.2026 | 444,17 | 496,80 | 434,82 | 467,29 | 6,03% | 593,00 |
| 27.05.2026 | 561,73 | 563,69 | 434,33 | 440,72 | -20,43% | 907,00 |
| 26.05.2026 | 597,14 | 597,14 | 546,97 | 553,86 | -5,54% | 203,00 |
| 25.05.2026 | 585,34 | 616,82 | 574,52 | 586,32 | 2,76% | 429,00 |
| 22.05.2026 | 630,59 | 643,38 | 561,73 | 570,58 | -8,52% | 537,00 |
| 21.05.2026 | 545,00 | 651,25 | 545,00 | 623,70 | 13,01% | 1.621,00 |
| 20.05.2026 | 565,66 | 568,61 | 521,39 | 551,89 | -1,58% | 396,00 |
| 19.05.2026 | 457,45 | 614,85 | 457,45 | 560,74 | 20,25% | 1.264,00 |
| 18.05.2026 | 415,64 | 485,98 | 415,64 | 466,30 | 4,52% | 588,00 |
| 15.05.2026 | 452,53 | 453,02 | 407,28 | 446,14 | -1,41% | 630,00 |
| 14.05.2026 | 385,14 | 487,95 | 385,14 | 452,53 | 17,50% | 2.342,00 |
| 13.05.2026 | 339,89 | 394,49 | 335,46 | 385,14 | 14,81% | 584,00 |
| 12.05.2026 | 302,01 | 342,35 | 298,08 | 335,46 | 9,65% | 144,00 |
| 11.05.2026 | 297,10 | 313,33 | 288,24 | 305,95 | 4,71% | 421,00 |
| 08.05.2026 | 285,29 | 301,03 | 285,29 | 292,18 | 2,41% | 530,00 |
| 07.05.2026 | 272,99 | 290,21 | 272,99 | 285,29 | 4,50% | 116,00 |
| 06.05.2026 | 271,52 | 277,42 | 266,60 | 272,99 | -0,18% | 125,00 |
| 05.05.2026 | 284,31 | 290,70 | 273,49 | 273,49 | -3,64% | 60,00 |