Börse:
34,325€
-0,79%
Echtzeit-Aktienkurs OHB SE
Bid:
34,100€
Ask:
34,550€
Aktienkurse zur OHB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.08.2022 | 34,50 | 34,50 | 34,30 | 34,45 | -0,43% | 526,00 |
| 08.08.2022 | 34,40 | 34,80 | 34,40 | 34,60 | 0,00% | 823,00 |
| 05.08.2022 | 34,80 | 35,00 | 34,40 | 34,60 | -0,43% | 1.019,00 |
| 04.08.2022 | 34,40 | 34,95 | 34,40 | 34,75 | 0,87% | 669,00 |
| 03.08.2022 | 33,50 | 35,55 | 33,50 | 34,45 | 2,84% | 2.881,00 |
| 02.08.2022 | 34,00 | 34,00 | 33,50 | 33,50 | -1,03% | 1.552,00 |
| 01.08.2022 | 33,85 | 34,30 | 33,65 | 33,85 | 1,04% | 1.936,00 |
| 29.07.2022 | 34,40 | 34,60 | 33,50 | 33,50 | -2,19% | 4.001,00 |
| 28.07.2022 | 34,15 | 34,85 | 33,80 | 34,25 | -0,15% | 2.645,00 |
| 27.07.2022 | 34,55 | 35,00 | 34,00 | 34,30 | -1,01% | 854,00 |
| 26.07.2022 | 36,10 | 36,10 | 34,65 | 34,65 | -4,02% | 2.295,00 |
| 25.07.2022 | 36,30 | 36,90 | 36,00 | 36,10 | -0,14% | 2.790,00 |
| 22.07.2022 | 36,00 | 36,30 | 36,00 | 36,15 | 0,42% | 4.833,00 |
| 21.07.2022 | 35,00 | 36,20 | 35,00 | 36,00 | 3,60% | 2.627,00 |
| 20.07.2022 | 34,20 | 35,00 | 34,20 | 34,75 | 0,72% | 1.127,00 |
| 19.07.2022 | 34,35 | 34,70 | 34,00 | 34,50 | 0,00% | 1.796,00 |
| 18.07.2022 | 34,45 | 34,70 | 34,25 | 34,50 | 1,32% | 1.248,00 |
| 15.07.2022 | 33,65 | 34,05 | 33,50 | 34,05 | 2,41% | 636,00 |
| 14.07.2022 | 33,35 | 33,50 | 33,05 | 33,25 | -1,19% | 1.972,00 |
| 13.07.2022 | 33,90 | 33,95 | 33,30 | 33,65 | 0,45% | 614,00 |
| 12.07.2022 | 33,95 | 33,95 | 33,50 | 33,50 | -1,90% | 1.478,00 |
| 11.07.2022 | 34,00 | 34,85 | 34,00 | 34,15 | -1,87% | 710,00 |
| 08.07.2022 | 34,20 | 35,00 | 34,05 | 34,80 | 3,57% | 2.142,00 |
| 07.07.2022 | 34,75 | 34,90 | 33,60 | 33,60 | -2,61% | 1.671,00 |
| 06.07.2022 | 32,95 | 34,50 | 32,90 | 34,50 | 5,02% | 4.614,00 |
| 05.07.2022 | 34,75 | 34,90 | 32,85 | 32,85 | -3,81% | 2.702,00 |
| 04.07.2022 | 34,80 | 34,90 | 33,95 | 34,15 | -2,01% | 2.610,00 |
| 01.07.2022 | 34,75 | 35,35 | 34,70 | 34,85 | 0,43% | 3.148,00 |
| 30.06.2022 | 35,00 | 35,00 | 34,55 | 34,70 | -0,57% | 3.293,00 |
| 29.06.2022 | 34,60 | 35,20 | 34,50 | 34,90 | 0,72% | 10.356,00 |
| 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 | 1,32% | 1.312,00 |
| 17.06.2022 | 34,05 | 34,55 | 33,90 | 34,10 | 1,34% | 1.971,00 |
| 16.06.2022 | 34,35 | 34,45 | 33,20 | 33,65 | -1,90% | 7.638,00 |
| 15.06.2022 | 34,50 | 34,75 | 34,25 | 34,30 | 1,33% | 718,00 |
| 14.06.2022 | 33,85 | 34,20 | 33,75 | 33,85 | 0,00% | 4.089,00 |
| 13.06.2022 | 35,10 | 35,25 | 33,85 | 33,85 | -4,78% | 6.977,00 |
| 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 |