Börse:
34,825€
0,51%
Echtzeit-Aktienkurs OHB SE
Bid:
34,600€
Ask:
35,050€
Aktienkurse zur OHB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2022 | 34,90 | 35,15 | 34,68 | 34,95 | 0,87% | - |
| 28.06.2022 | 34,50 | 35,45 | 34,50 | 34,65 | 0,87% | 2.627,00 |
| 27.06.2022 | 33,85 | 34,35 | 33,70 | 34,35 | 2,84% | 1.598,00 |
| 24.06.2022 | 33,00 | 33,65 | 32,75 | 33,40 | 1,37% | 12.088,00 |
| 23.06.2022 | 33,40 | 33,45 | 32,30 | 32,95 | -2,37% | 5.774,00 |
| 22.06.2022 | 34,10 | 34,10 | 33,30 | 33,75 | -2,17% | 1.327,00 |
| 21.06.2022 | 34,20 | 35,45 | 34,20 | 34,50 | -0,14% | 2.328,00 |
| 20.06.2022 | 34,60 | 34,65 | 33,85 | 34,55 | 0,58% | 1.312,00 |
| 17.06.2022 | 33,80 | 34,45 | 33,80 | 34,35 | 2,84% | 142,00 |
| 16.06.2022 | 34,10 | 34,90 | 32,95 | 33,40 | -3,19% | 1.237,00 |
| 15.06.2022 | 34,35 | 34,75 | 34,35 | 34,50 | 1,62% | 538,00 |
| 14.06.2022 | 34,05 | 34,45 | 33,70 | 33,95 | -0,44% | 569,00 |
| 13.06.2022 | 35,05 | 35,35 | 34,05 | 34,10 | -4,08% | 1.084,00 |
| 10.06.2022 | 35,80 | 35,80 | 35,20 | 35,55 | -1,25% | 4.094,00 |
| 09.06.2022 | 35,85 | 36,30 | 35,65 | 36,00 | -0,28% | 5.512,00 |
| 08.06.2022 | 35,90 | 36,15 | 35,30 | 36,10 | 1,69% | 3.819,00 |
| 07.06.2022 | 36,20 | 36,30 | 35,35 | 35,50 | -1,93% | 5.431,00 |
| 06.06.2022 | 36,35 | 36,60 | 36,20 | 36,20 | -0,55% | 1.298,00 |
| 03.06.2022 | 36,40 | 36,85 | 36,20 | 36,40 | 0,14% | 6.232,00 |
| 02.06.2022 | 35,00 | 36,50 | 35,00 | 36,35 | 2,83% | 5.293,00 |
| 01.06.2022 | 34,95 | 35,50 | 34,30 | 35,35 | 1,29% | 7.361,00 |
| 31.05.2022 | 35,30 | 35,45 | 34,40 | 34,90 | -2,79% | 7.859,00 |
| 30.05.2022 | 34,50 | 36,55 | 34,50 | 35,90 | 3,76% | 11.988,00 |
| 27.05.2022 | 33,65 | 35,10 | 33,65 | 34,60 | 3,44% | 7.260,00 |
| 26.05.2022 | 33,30 | 33,65 | 33,30 | 33,45 | 0,30% | 1.722,00 |
| 25.05.2022 | 33,40 | 33,60 | 33,20 | 33,35 | 0,45% | 6.198,00 |
| 24.05.2022 | 33,40 | 33,60 | 33,20 | 33,20 | 0,00% | 2.456,00 |
| 23.05.2022 | 33,30 | 33,40 | 32,80 | 33,20 | 1,22% | 3.255,00 |
| 20.05.2022 | 32,95 | 33,75 | 32,75 | 32,80 | 0,31% | 5.189,00 |
| 19.05.2022 | 32,45 | 32,95 | 31,90 | 32,70 | 1,08% | 3.838,00 |
| 18.05.2022 | 32,85 | 32,95 | 32,35 | 32,35 | 0,00% | 3.293,00 |
| 17.05.2022 | 31,30 | 32,60 | 31,30 | 32,35 | 4,02% | 5.927,00 |
| 16.05.2022 | 31,55 | 31,85 | 30,60 | 31,10 | -1,58% | 12.548,00 |
| 13.05.2022 | 31,10 | 31,85 | 31,10 | 31,60 | 1,61% | 2.393,00 |
| 12.05.2022 | 31,55 | 31,80 | 30,50 | 31,10 | -2,35% | 12.456,00 |
| 11.05.2022 | 31,70 | 32,40 | 31,65 | 31,85 | 0,95% | 2.472,00 |
| 10.05.2022 | 31,25 | 32,00 | 31,05 | 31,55 | 1,28% | 4.496,00 |
| 09.05.2022 | 32,60 | 32,70 | 31,15 | 31,15 | -4,45% | 5.671,00 |
| 06.05.2022 | 32,90 | 32,90 | 32,35 | 32,60 | -0,31% | 3.566,00 |
| 05.05.2022 | 33,25 | 33,45 | 32,50 | 32,70 | 0,31% | 4.221,00 |
| 04.05.2022 | 33,05 | 33,50 | 32,50 | 32,60 | -1,66% | 6.925,00 |
| 03.05.2022 | 32,95 | 33,35 | 32,90 | 33,15 | 1,07% | 1.416,00 |
| 02.05.2022 | 33,70 | 34,00 | 32,30 | 32,80 | -2,53% | 4.000,00 |
| 29.04.2022 | 33,40 | 34,00 | 33,40 | 33,65 | 0,60% | 3.898,00 |
| 28.04.2022 | 33,50 | 33,95 | 33,30 | 33,45 | 1,21% | 3.177,00 |
| 27.04.2022 | 32,85 | 33,20 | 32,25 | 33,05 | -0,15% | 7.985,00 |
| 26.04.2022 | 33,35 | 34,00 | 33,05 | 33,10 | -0,60% | 5.327,00 |
| 25.04.2022 | 33,75 | 33,85 | 33,25 | 33,30 | -2,35% | 3.808,00 |
| 22.04.2022 | 34,95 | 34,95 | 34,05 | 34,10 | -2,57% | 2.996,00 |
| 21.04.2022 | 34,80 | 35,40 | 34,80 | 35,00 | 1,74% | 4.801,00 |
| 20.04.2022 | 34,40 | 34,85 | 34,35 | 34,40 | -0,72% | 5.659,00 |
| 19.04.2022 | 33,95 | 34,80 | 33,80 | 34,65 | 2,36% | 9.163,00 |
| 14.04.2022 | 33,90 | 34,45 | 33,80 | 33,85 | -1,02% | 5.888,00 |
| 13.04.2022 | 34,65 | 34,65 | 33,75 | 34,20 | -1,16% | 12.955,00 |
| 12.04.2022 | 34,70 | 34,80 | 33,45 | 34,60 | 1,32% | 12.023,00 |
| 11.04.2022 | 34,55 | 34,85 | 33,95 | 34,15 | -1,59% | 4.166,00 |
| 08.04.2022 | 35,95 | 36,00 | 34,70 | 34,70 | -2,25% | 2.152,00 |
| 07.04.2022 | 35,75 | 35,75 | 35,30 | 35,50 | -0,28% | 7.179,00 |
| 06.04.2022 | 34,35 | 35,75 | 33,65 | 35,60 | 4,55% | 20.839,00 |
| 05.04.2022 | 35,00 | 35,55 | 34,00 | 34,05 | -3,68% | 5.848,00 |
| 04.04.2022 | 35,35 | 36,00 | 35,00 | 35,35 | -0,70% | 12.275,00 |
| 01.04.2022 | 37,35 | 37,35 | 35,60 | 35,60 | -3,65% | 6.538,00 |
| 31.03.2022 | 37,35 | 37,45 | 36,75 | 36,95 | -1,20% | 8.562,00 |
| 30.03.2022 | 37,30 | 37,65 | 36,80 | 37,40 | 0,40% | 8.293,00 |
| 29.03.2022 | 37,75 | 38,20 | 37,05 | 37,25 | -0,93% | 9.363,00 |
| 28.03.2022 | 37,50 | 37,75 | 37,10 | 37,60 | 0,53% | 8.828,00 |
| 25.03.2022 | 36,80 | 37,75 | 36,80 | 37,40 | 1,36% | 7.864,00 |
| 24.03.2022 | 37,35 | 37,35 | 36,80 | 36,90 | -0,54% | 5.053,00 |
| 23.03.2022 | 37,50 | 37,85 | 36,90 | 37,10 | -0,13% | 9.015,00 |
| 22.03.2022 | 37,05 | 37,25 | 36,80 | 37,15 | 0,27% | 4.005,00 |
| 21.03.2022 | 36,35 | 37,25 | 36,10 | 37,05 | 2,21% | 8.668,00 |
| 18.03.2022 | 36,05 | 36,25 | 35,60 | 36,25 | 0,97% | 2.653,00 |
| 17.03.2022 | 35,75 | 36,10 | 35,45 | 35,90 | -0,55% | 4.889,00 |
| 16.03.2022 | 35,35 | 36,30 | 35,30 | 36,10 | 2,41% | 6.156,00 |
| 15.03.2022 | 35,90 | 35,90 | 34,80 | 35,25 | -1,67% | 5.720,00 |
| 14.03.2022 | 35,80 | 36,30 | 35,15 | 35,85 | 1,56% | 4.496,00 |
| 11.03.2022 | 34,30 | 35,70 | 34,30 | 35,30 | 3,22% | 12.154,00 |
| 10.03.2022 | 35,20 | 35,20 | 34,05 | 34,20 | -3,39% | 12.526,00 |
| 09.03.2022 | 35,40 | 35,55 | 34,40 | 35,40 | 2,31% | 11.750,00 |
| 08.03.2022 | 33,55 | 35,05 | 33,55 | 34,60 | 3,13% | 12.585,00 |
| 07.03.2022 | 33,40 | 34,30 | 32,30 | 33,55 | -1,03% | 19.260,00 |
| 04.03.2022 | 35,30 | 35,30 | 33,55 | 33,90 | -3,69% | 11.924,00 |
| 03.03.2022 | 36,85 | 37,25 | 35,00 | 35,20 | -4,61% | 11.072,00 |
| 02.03.2022 | 36,00 | 37,25 | 35,60 | 36,90 | 2,50% | 26.332,00 |
| 01.03.2022 | 35,60 | 36,75 | 35,10 | 36,00 | 2,27% | 31.090,00 |
| 28.02.2022 | 34,30 | 35,65 | 33,30 | 35,20 | 4,92% | 23.909,00 |
| 25.02.2022 | 32,80 | 34,00 | 31,65 | 33,55 | 4,68% | 18.172,00 |
| 24.02.2022 | 31,00 | 32,25 | 30,40 | 32,05 | 0,00% | 31.037,00 |
| 23.02.2022 | 32,30 | 33,05 | 31,90 | 32,05 | 0,16% | 20.367,00 |
| 22.02.2022 | 30,40 | 32,80 | 30,20 | 32,00 | 0,16% | 25.327,00 |
| 21.02.2022 | 34,30 | 34,30 | 31,75 | 31,95 | -6,17% | 13.681,00 |
| 18.02.2022 | 34,05 | 34,40 | 33,75 | 34,05 | -0,44% | 9.278,00 |
| 17.02.2022 | 35,20 | 35,20 | 34,05 | 34,20 | -3,12% | 3.473,00 |
| 16.02.2022 | 35,75 | 36,00 | 35,00 | 35,30 | -0,84% | 3.741,00 |
| 15.02.2022 | 34,55 | 35,75 | 34,55 | 35,60 | 2,89% | 14.782,00 |
| 14.02.2022 | 34,40 | 34,60 | 33,50 | 34,60 | -1,28% | 19.787,00 |
| 11.02.2022 | 35,15 | 35,40 | 34,95 | 35,05 | -0,85% | 2.389,00 |
| 10.02.2022 | 35,80 | 35,95 | 35,25 | 35,35 | -0,56% | 5.776,00 |
| 09.02.2022 | 34,85 | 35,75 | 34,85 | 35,55 | 2,30% | 9.957,00 |
| 08.02.2022 | 34,90 | 35,15 | 34,70 | 34,75 | -0,71% | 4.368,00 |