Börse:
34,250€
0,15%
Echtzeit-Aktienkurs OHB SE
Bid:
34,050€
Ask:
34,450€
Aktienkurse zur OHB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2022 | 34,15 | 34,28 | 33,93 | 34,25 | 0,15% | 532,00 |
| 09.08.2022 | 34,65 | 34,75 | 34,08 | 34,20 | -1,30% | 20,00 |
| 08.08.2022 | 34,63 | 34,70 | 34,40 | 34,65 | 0,29% | - |
| 05.08.2022 | 34,78 | 34,78 | 34,48 | 34,55 | -0,43% | - |
| 04.08.2022 | 34,58 | 34,95 | 34,53 | 34,70 | 0,58% | - |
| 03.08.2022 | 33,83 | 35,55 | 33,53 | 34,50 | 3,06% | 20,00 |
| 02.08.2022 | 33,78 | 33,90 | 33,45 | 33,48 | -1,40% | - |
| 01.08.2022 | 33,55 | 34,18 | 33,33 | 33,95 | 0,74% | - |
| 29.07.2022 | 34,35 | 34,68 | 33,63 | 33,70 | -1,75% | 259,00 |
| 28.07.2022 | 34,33 | 34,75 | 33,65 | 34,30 | 0,00% | 150,00 |
| 27.07.2022 | 34,65 | 35,10 | 34,18 | 34,30 | -0,65% | 100,00 |
| 26.07.2022 | 36,13 | 36,20 | 34,50 | 34,53 | -4,56% | 140,00 |
| 25.07.2022 | 36,00 | 36,75 | 35,93 | 36,18 | 0,63% | - |
| 22.07.2022 | 35,70 | 36,65 | 35,70 | 35,95 | 0,35% | 272,00 |
| 21.07.2022 | 34,80 | 35,98 | 34,73 | 35,83 | 3,54% | 30,00 |
| 20.07.2022 | 34,90 | 34,98 | 34,43 | 34,60 | -0,72% | 70,00 |
| 19.07.2022 | 34,30 | 34,90 | 34,20 | 34,85 | 1,60% | 130,00 |
| 18.07.2022 | 34,33 | 34,63 | 33,95 | 34,30 | 0,51% | 171,00 |
| 15.07.2022 | 33,43 | 34,13 | 33,33 | 34,13 | 2,17% | 220,00 |
| 14.07.2022 | 33,60 | 33,73 | 33,13 | 33,40 | -1,04% | 150,00 |
| 13.07.2022 | 33,35 | 33,78 | 33,33 | 33,75 | 1,20% | 30,00 |
| 12.07.2022 | 33,90 | 34,13 | 33,30 | 33,35 | -2,27% | 105,00 |
| 11.07.2022 | 34,53 | 34,73 | 33,93 | 34,13 | -1,87% | - |
| 08.07.2022 | 33,55 | 34,95 | 33,48 | 34,78 | 3,34% | 100,00 |
| 07.07.2022 | 34,63 | 34,78 | 33,58 | 33,65 | -2,32% | 436,00 |
| 06.07.2022 | 33,05 | 34,53 | 32,88 | 34,45 | 4,08% | - |
| 05.07.2022 | 34,13 | 34,65 | 32,90 | 33,10 | -2,79% | 60,00 |
| 04.07.2022 | 34,78 | 35,13 | 34,05 | 34,05 | -2,37% | 111,00 |
| 01.07.2022 | 34,53 | 35,53 | 34,40 | 34,88 | 0,43% | 33,00 |
| 30.06.2022 | 34,83 | 35,00 | 34,65 | 34,73 | -0,93% | - |
| 29.06.2022 | 35,05 | 35,15 | 34,73 | 35,05 | 0,21% | - |
| 28.06.2022 | 34,30 | 35,35 | 34,28 | 34,98 | 2,04% | 272,00 |
| 27.06.2022 | 33,45 | 34,38 | 33,38 | 34,28 | 2,62% | - |
| 24.06.2022 | 33,13 | 33,58 | 33,03 | 33,40 | 1,21% | 20,00 |
| 23.06.2022 | 33,65 | 33,73 | 32,35 | 33,00 | -2,15% | 250,00 |
| 22.06.2022 | 34,10 | 34,90 | 33,30 | 33,73 | -1,96% | 250,00 |
| 21.06.2022 | 34,68 | 35,33 | 34,35 | 34,40 | -0,43% | - |
| 20.06.2022 | 34,13 | 34,68 | 33,93 | 34,55 | 1,25% | 50,00 |
| 17.06.2022 | 33,88 | 34,43 | 33,70 | 34,13 | 1,41% | - |
| 16.06.2022 | 34,38 | 35,38 | 33,18 | 33,65 | -2,25% | 75,00 |
| 15.06.2022 | 33,95 | 34,63 | 33,95 | 34,43 | 1,77% | 20,00 |
| 14.06.2022 | 34,20 | 34,40 | 32,83 | 33,83 | -0,59% | 113,00 |
| 13.06.2022 | 35,20 | 35,50 | 34,00 | 34,03 | -4,09% | 363,00 |
| 10.06.2022 | 35,73 | 35,83 | 35,30 | 35,48 | -0,70% | 215,00 |
| 09.06.2022 | 35,70 | 36,25 | 35,70 | 35,73 | -0,07% | 292,00 |
| 08.06.2022 | 35,18 | 36,23 | 35,13 | 35,75 | 1,63% | 100,00 |
| 07.06.2022 | 35,83 | 36,50 | 35,15 | 35,18 | -2,22% | 208,00 |
| 06.06.2022 | 36,58 | 36,60 | 35,95 | 35,98 | -1,03% | 7,00 |
| 03.06.2022 | 36,65 | 36,73 | 36,23 | 36,35 | -0,82% | 625,00 |
| 02.06.2022 | 35,83 | 37,00 | 34,80 | 36,65 | 2,23% | 711,00 |
| 01.06.2022 | 35,00 | 35,93 | 34,40 | 35,85 | 2,58% | 549,00 |
| 31.05.2022 | 35,65 | 35,68 | 34,38 | 34,95 | -2,24% | 1.045,00 |
| 30.05.2022 | 34,68 | 39,55 | 34,43 | 35,75 | 3,32% | 405,00 |
| 27.05.2022 | 33,45 | 35,03 | 33,40 | 34,60 | 3,52% | 615,00 |
| 26.05.2022 | 33,38 | 33,58 | 33,23 | 33,43 | 0,00% | - |
| 25.05.2022 | 33,38 | 33,48 | 33,25 | 33,43 | 0,22% | - |
| 24.05.2022 | 33,18 | 33,55 | 33,13 | 33,35 | 0,23% | - |
| 23.05.2022 | 33,03 | 33,53 | 32,93 | 33,28 | 1,14% | - |
| 20.05.2022 | 32,85 | 33,63 | 32,63 | 32,90 | 0,30% | 60,00 |
| 19.05.2022 | 32,40 | 33,10 | 32,03 | 32,80 | 1,16% | 130,00 |
| 18.05.2022 | 32,73 | 32,98 | 32,15 | 32,43 | -1,07% | 511,00 |
| 17.05.2022 | 31,35 | 32,85 | 31,18 | 32,78 | 4,88% | 80,00 |
| 16.05.2022 | 31,65 | 31,85 | 30,48 | 31,25 | -1,65% | - |
| 13.05.2022 | 31,33 | 31,78 | 31,28 | 31,78 | 2,01% | - |
| 12.05.2022 | 31,60 | 32,78 | 30,70 | 31,15 | -1,66% | - |
| 11.05.2022 | 31,70 | 33,60 | 31,65 | 31,68 | 0,08% | - |
| 10.05.2022 | 31,33 | 31,88 | 31,28 | 31,65 | 1,04% | 40,00 |
| 09.05.2022 | 32,50 | 32,53 | 31,13 | 31,33 | -4,06% | 50,00 |
| 06.05.2022 | 32,70 | 32,98 | 32,35 | 32,65 | -0,08% | 115,00 |
| 05.05.2022 | 33,10 | 33,43 | 32,48 | 32,68 | -1,13% | 100,00 |
| 04.05.2022 | 33,10 | 33,70 | 32,33 | 33,05 | -0,23% | - |
| 03.05.2022 | 33,08 | 33,35 | 32,98 | 33,13 | 0,53% | - |
| 02.05.2022 | 33,35 | 34,68 | 32,38 | 32,95 | -1,35% | 75,00 |
| 29.04.2022 | 33,70 | 34,05 | 33,38 | 33,40 | -0,74% | 40,00 |
| 28.04.2022 | 33,23 | 33,88 | 33,23 | 33,65 | 1,58% | 5,00 |
| 27.04.2022 | 33,15 | 33,25 | 32,25 | 33,13 | 0,30% | 60,00 |
| 26.04.2022 | 33,55 | 34,33 | 33,00 | 33,03 | -1,34% | 1.664,00 |
| 25.04.2022 | 33,85 | 33,98 | 33,23 | 33,48 | -1,62% | 307,00 |
| 22.04.2022 | 34,68 | 35,15 | 34,03 | 34,03 | -2,02% | 946,00 |
| 21.04.2022 | 34,38 | 35,38 | 34,20 | 34,73 | 1,17% | 540,00 |
| 20.04.2022 | 34,68 | 34,83 | 34,25 | 34,33 | -1,08% | 340,00 |
| 19.04.2022 | 34,00 | 34,88 | 33,80 | 34,70 | 2,13% | 150,00 |
| 14.04.2022 | 34,35 | 34,35 | 33,53 | 33,98 | -0,73% | 441,00 |
| 13.04.2022 | 34,45 | 34,80 | 33,80 | 34,23 | -0,15% | 124,00 |
| 12.04.2022 | 33,95 | 34,80 | 33,53 | 34,28 | 0,73% | 195,00 |
| 11.04.2022 | 34,83 | 34,83 | 33,98 | 34,03 | -2,44% | 115,00 |
| 08.04.2022 | 35,70 | 36,03 | 34,75 | 34,88 | -2,17% | 700,00 |
| 07.04.2022 | 35,60 | 35,95 | 35,28 | 35,65 | -0,07% | 190,00 |
| 06.04.2022 | 34,08 | 35,75 | 33,65 | 35,68 | 4,62% | 1.415,00 |
| 05.04.2022 | 35,30 | 35,38 | 33,95 | 34,10 | -3,40% | 1.050,00 |
| 04.04.2022 | 35,55 | 35,95 | 34,95 | 35,30 | -0,42% | 220,00 |
| 01.04.2022 | 36,83 | 37,10 | 35,38 | 35,45 | -3,47% | 28,00 |
| 31.03.2022 | 37,40 | 37,58 | 36,73 | 36,73 | -1,54% | 300,00 |
| 30.03.2022 | 37,25 | 37,60 | 36,83 | 37,30 | -0,07% | 81,00 |
| 29.03.2022 | 37,83 | 38,18 | 37,08 | 37,33 | -1,06% | 456,00 |
| 28.03.2022 | 37,35 | 37,73 | 37,08 | 37,73 | 0,73% | 5,00 |
| 25.03.2022 | 36,63 | 37,68 | 36,60 | 37,45 | 2,18% | 692,00 |
| 24.03.2022 | 37,00 | 37,33 | 36,63 | 36,65 | -0,54% | 100,00 |
| 23.03.2022 | 37,28 | 37,80 | 36,83 | 36,85 | -0,61% | 561,00 |
| 22.03.2022 | 36,98 | 37,33 | 36,85 | 37,08 | 0,27% | 404,00 |