43,375€
-0,06%
Echtzeit-Aktienkurs OHB SE O.N.
Bid:
Ask:
Aktienkurse zur OHB SE O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 43,40 | 43,45 | 43,28 | 43,38 | -0,06% | 2,00 |
15.03.2024 | 43,35 | 43,68 | 43,28 | 43,40 | 0,12% | 70,00 |
14.03.2024 | 42,80 | 43,50 | 42,75 | 43,35 | 1,29% | 166,00 |
13.03.2024 | 43,25 | 43,55 | 42,75 | 42,80 | -1,04% | 7,00 |
12.03.2024 | 43,58 | 43,73 | 43,23 | 43,25 | -0,75% | - |
11.03.2024 | 43,15 | 43,63 | 43,08 | 43,58 | 0,98% | 103,00 |
08.03.2024 | 43,45 | 43,53 | 43,10 | 43,15 | -0,69% | - |
07.03.2024 | 43,45 | 43,48 | 43,28 | 43,45 | -0,06% | - |
06.03.2024 | 43,18 | 43,48 | 43,15 | 43,48 | 0,64% | 131,00 |
05.03.2024 | 43,28 | 43,40 | 43,13 | 43,20 | -0,29% | - |
04.03.2024 | 43,48 | 43,50 | 43,28 | 43,33 | -0,23% | - |
01.03.2024 | 43,23 | 43,48 | 43,15 | 43,43 | 0,70% | 150,00 |
29.02.2024 | 43,33 | 43,55 | 43,00 | 43,13 | -0,46% | - |
28.02.2024 | 43,15 | 43,38 | 43,13 | 43,33 | 0,35% | - |
27.02.2024 | 43,18 | 43,38 | 43,13 | 43,18 | 0,00% | - |
26.02.2024 | 43,20 | 43,38 | 43,13 | 43,18 | 0,00% | 100,00 |
23.02.2024 | 43,43 | 43,45 | 43,18 | 43,18 | -0,69% | 9,00 |
22.02.2024 | 43,30 | 43,48 | 43,28 | 43,48 | 0,35% | 740,00 |
21.02.2024 | 43,23 | 43,50 | 43,20 | 43,33 | 0,12% | - |
20.02.2024 | 43,18 | 43,38 | 43,10 | 43,28 | 0,23% | - |
19.02.2024 | 43,30 | 43,38 | 42,98 | 43,18 | -0,29% | - |
16.02.2024 | 43,58 | 43,60 | 43,28 | 43,30 | -0,69% | - |
15.02.2024 | 43,55 | 43,63 | 43,30 | 43,60 | 0,06% | - |
14.02.2024 | 43,45 | 43,73 | 43,33 | 43,58 | 0,40% | - |
13.02.2024 | 43,40 | 43,50 | 43,25 | 43,40 | 0,06% | - |
12.02.2024 | 43,25 | 43,65 | 43,18 | 43,38 | 0,29% | 30,00 |
09.02.2024 | 43,10 | 43,25 | 43,08 | 43,25 | 0,35% | 500,00 |
08.02.2024 | 43,23 | 43,28 | 43,08 | 43,10 | -0,29% | - |
07.02.2024 | 42,68 | 43,23 | 42,68 | 43,23 | 1,29% | 400,00 |
06.02.2024 | 42,98 | 43,33 | 41,90 | 42,68 | -0,70% | 22,00 |
05.02.2024 | 43,03 | 43,20 | 42,93 | 42,98 | 0,00% | 20,00 |
02.02.2024 | 43,10 | 43,53 | 42,98 | 42,98 | -0,46% | - |
01.02.2024 | 42,85 | 43,28 | 42,85 | 43,18 | 0,76% | - |
31.01.2024 | 43,45 | 43,70 | 42,83 | 42,85 | -1,32% | 40,00 |
30.01.2024 | 43,40 | 43,73 | 43,38 | 43,43 | 0,06% | - |
29.01.2024 | 43,35 | 43,75 | 43,20 | 43,40 | 0,00% | - |
26.01.2024 | 43,00 | 43,53 | 42,88 | 43,40 | 0,93% | - |
25.01.2024 | 42,88 | 43,45 | 42,83 | 43,00 | 0,17% | 165,00 |
24.01.2024 | 43,13 | 43,20 | 42,83 | 42,93 | 0,18% | 374,00 |
23.01.2024 | 42,65 | 42,95 | 42,65 | 42,85 | 0,47% | 146,00 |
22.01.2024 | 42,68 | 42,95 | 42,53 | 42,65 | -0,06% | - |
19.01.2024 | 42,68 | 42,73 | 42,55 | 42,68 | 0,00% | 60,00 |
18.01.2024 | 42,48 | 42,73 | 42,45 | 42,68 | 0,47% | - |
17.01.2024 | 42,45 | 42,65 | 42,20 | 42,48 | 0,06% | - |
16.01.2024 | 42,33 | 42,68 | 42,33 | 42,45 | -0,35% | 20,00 |
15.01.2024 | 42,65 | 42,80 | 42,58 | 42,60 | -0,06% | - |
12.01.2024 | 42,83 | 42,85 | 42,58 | 42,63 | -0,41% | - |
11.01.2024 | 42,65 | 42,83 | 42,53 | 42,80 | 0,35% | - |
10.01.2024 | 42,50 | 42,70 | 42,40 | 42,65 | 0,35% | - |
09.01.2024 | 42,65 | 42,65 | 42,48 | 42,50 | -0,29% | - |
08.01.2024 | 42,83 | 42,83 | 42,33 | 42,63 | -0,47% | - |
05.01.2024 | 42,58 | 42,88 | 42,43 | 42,83 | 0,59% | - |
04.01.2024 | 42,55 | 42,78 | 42,40 | 42,58 | 0,06% | - |
03.01.2024 | 42,60 | 42,75 | 42,45 | 42,55 | -0,12% | 200,00 |
02.01.2024 | 42,35 | 42,75 | 42,20 | 42,60 | 0,71% | 40,00 |
29.12.2023 | 42,05 | 42,33 | 41,75 | 42,30 | 0,59% | - |
28.12.2023 | 42,55 | 42,55 | 41,90 | 42,05 | -1,06% | 250,00 |
27.12.2023 | 42,10 | 42,50 | 41,75 | 42,50 | 1,19% | - |
22.12.2023 | 42,25 | 42,40 | 41,50 | 42,00 | -0,59% | - |
21.12.2023 | 42,13 | 42,30 | 41,90 | 42,25 | 0,30% | - |
20.12.2023 | 42,10 | 42,40 | 41,85 | 42,13 | 0,12% | 300,00 |
19.12.2023 | 41,90 | 42,30 | 41,55 | 42,08 | 0,42% | - |
18.12.2023 | 41,78 | 42,18 | 41,70 | 41,90 | 0,30% | 100,00 |
15.12.2023 | 42,10 | 42,35 | 41,75 | 41,78 | -0,59% | 250,00 |
14.12.2023 | 42,00 | 42,28 | 41,98 | 42,03 | 0,06% | 145,00 |
13.12.2023 | 42,35 | 42,55 | 41,80 | 42,00 | -0,83% | - |
12.12.2023 | 42,55 | 42,65 | 42,33 | 42,35 | -0,35% | 101,00 |
11.12.2023 | 42,25 | 42,78 | 41,88 | 42,50 | 0,59% | 150,00 |
08.12.2023 | 42,08 | 42,38 | 41,88 | 42,25 | 0,48% | 24,00 |
07.12.2023 | 41,60 | 42,78 | 41,45 | 42,05 | 1,08% | 226,00 |
06.12.2023 | 41,58 | 41,95 | 41,55 | 41,60 | 0,06% | 100,00 |
05.12.2023 | 41,68 | 41,88 | 41,50 | 41,58 | -0,24% | - |
04.12.2023 | 41,85 | 41,95 | 41,63 | 41,68 | -0,48% | - |
01.12.2023 | 41,78 | 42,38 | 41,78 | 41,88 | 0,36% | - |
30.11.2023 | 41,88 | 42,05 | 41,68 | 41,73 | 0,00% | - |
29.11.2023 | 41,30 | 42,35 | 41,28 | 41,73 | 1,03% | - |
28.11.2023 | 41,58 | 41,88 | 41,25 | 41,30 | -0,66% | 100,00 |
27.11.2023 | 41,73 | 42,60 | 41,48 | 41,58 | -0,48% | 500,00 |
24.11.2023 | 41,58 | 42,40 | 41,55 | 41,78 | 0,48% | 250,00 |
23.11.2023 | 41,40 | 41,80 | 41,35 | 41,58 | 0,42% | 800,00 |
22.11.2023 | 41,05 | 41,75 | 41,05 | 41,40 | 0,85% | - |
21.11.2023 | 41,03 | 41,75 | 40,88 | 41,05 | 0,06% | - |
20.11.2023 | 41,40 | 41,90 | 40,98 | 41,03 | -0,91% | 121,00 |
17.11.2023 | 41,65 | 41,83 | 41,40 | 41,40 | -0,60% | - |
16.11.2023 | 41,60 | 41,85 | 41,50 | 41,65 | 0,12% | - |
15.11.2023 | 41,68 | 42,05 | 41,53 | 41,60 | -0,18% | - |
14.11.2023 | 41,48 | 42,03 | 41,38 | 41,68 | 0,42% | 350,00 |
13.11.2023 | 41,90 | 42,15 | 41,48 | 41,50 | -1,07% | 388,00 |
10.11.2023 | 42,05 | 42,13 | 41,80 | 41,95 | -0,30% | 410,00 |
09.11.2023 | 41,75 | 42,85 | 41,63 | 42,08 | 0,90% | 250,00 |
08.11.2023 | 42,28 | 42,73 | 41,68 | 41,70 | -1,53% | - |
07.11.2023 | 42,33 | 42,53 | 42,08 | 42,35 | -0,18% | - |
06.11.2023 | 42,98 | 43,08 | 42,35 | 42,43 | -1,28% | - |
03.11.2023 | 42,93 | 43,00 | 42,63 | 42,98 | 0,12% | 518,00 |
02.11.2023 | 42,63 | 43,03 | 42,33 | 42,93 | 0,82% | 7,00 |
01.11.2023 | 42,93 | 43,05 | 42,50 | 42,58 | -0,82% | 105,00 |
31.10.2023 | 43,08 | 43,30 | 42,88 | 42,93 | -0,58% | 5,00 |
30.10.2023 | 42,88 | 43,38 | 42,88 | 43,18 | 0,58% | 720,00 |
27.10.2023 | 43,05 | 43,10 | 42,88 | 42,93 | -0,17% | - |
26.10.2023 | 42,88 | 43,20 | 42,73 | 43,00 | 0,41% | - |