Echtzeit-Aktienkurs OHB SE
Bid:
Ask:
Aktienkurse zur OHB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2021 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 17.11.2021 | 39,20 | 39,20 | 39,20 | 39,20 | -0,19% | - |
| 12.11.2021 | 39,28 | 39,28 | 39,28 | 39,28 | 1,87% | - |
| 05.11.2021 | 38,56 | 38,56 | 38,56 | 38,56 | inf% | - |
| 25.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 13.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 12.08.2021 | 41,51 | 41,51 | 41,51 | 41,51 | 0,24% | - |
| 05.08.2021 | 40,93 | 41,41 | 40,93 | 41,41 | 1,10% | - |
| 02.08.2021 | 40,66 | 40,96 | 40,53 | 40,96 | inf% | - |
| 26.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 21.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 16.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 02.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 01.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 17.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 15.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 18.05.2021 | 35,30 | 35,30 | 35,30 | 35,30 | 0,00% | - |
| 17.05.2021 | 35,30 | 35,30 | 35,30 | 35,30 | 0,00% | - |
| 13.05.2021 | 35,30 | 35,30 | 35,30 | 35,30 | 0,00% | - |
| 12.05.2021 | 35,30 | 35,30 | 35,30 | 35,30 | inf% | - |
| 03.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 01.04.2021 | 36,30 | 36,30 | 36,30 | 36,30 | 2,11% | - |
| 31.03.2021 | 35,55 | 35,55 | 35,55 | 35,55 | 0,28% | - |
| 22.03.2021 | 35,45 | 35,45 | 35,45 | 35,45 | 0,00% | - |
| 16.03.2021 | 35,45 | 35,45 | 35,45 | 35,45 | 0,00% | - |
| 15.03.2021 | 35,45 | 35,45 | 35,45 | 35,45 | 0,14% | - |
| 08.03.2021 | 35,50 | 35,50 | 35,30 | 35,40 | 0,00% | - |
| 05.03.2021 | 35,30 | 35,40 | 35,25 | 35,40 | -2,21% | - |
| 04.03.2021 | 36,05 | 36,25 | 36,00 | 36,20 | -0,69% | - |
| 03.03.2021 | 36,80 | 36,80 | 36,25 | 36,45 | 1,25% | - |
| 02.03.2021 | 37,60 | 37,60 | 35,98 | 36,00 | -2,11% | - |
| 01.03.2021 | 35,55 | 36,80 | 35,48 | 36,78 | 2,15% | - |
| 26.02.2021 | 35,98 | 36,28 | 35,98 | 36,00 | -2,11% | - |
| 25.02.2021 | 36,80 | 36,80 | 36,78 | 36,78 | 0,20% | - |
| 24.02.2021 | 36,83 | 36,85 | 36,68 | 36,70 | -0,14% | - |
| 23.02.2021 | 36,60 | 36,75 | 36,60 | 36,75 | 0,68% | - |
| 22.02.2021 | 36,60 | 36,75 | 36,43 | 36,50 | 0,97% | - |
| 19.02.2021 | 36,18 | 36,18 | 36,13 | 36,15 | -0,28% | - |
| 18.02.2021 | 36,25 | 36,25 | 36,25 | 36,25 | 0,00% | - |
| 17.02.2021 | 37,51 | 37,51 | 36,23 | 36,25 | -7,23% | - |
| 16.02.2021 | 41,11 | 41,11 | 39,05 | 39,08 | -5,22% | - |
| 10.02.2021 | 41,25 | 41,25 | 41,23 | 41,23 | -0,18% | - |
| 09.02.2021 | 42,41 | 42,41 | 41,30 | 41,30 | -2,61% | - |
| 08.02.2021 | 42,41 | 42,41 | 42,41 | 42,41 | -0,63% | - |
| 05.02.2021 | 41,08 | 42,70 | 41,08 | 42,68 | 5,31% | - |
| 04.02.2021 | 40,55 | 40,58 | 40,50 | 40,53 | 0,62% | - |
| 03.02.2021 | 40,38 | 40,50 | 40,28 | 40,28 | 2,61% | - |
| 02.02.2021 | 39,25 | 39,38 | 39,25 | 39,25 | -0,19% | - |
| 01.02.2021 | 39,18 | 39,58 | 39,18 | 39,33 | -4,26% | - |
| 28.01.2021 | 41,10 | 41,10 | 41,08 | 41,08 | 6,97% | - |
| 20.01.2021 | 38,40 | 38,40 | 38,40 | 38,40 | -0,97% | - |
| 30.12.2020 | 38,33 | 38,78 | 38,33 | 38,78 | 1,11% | - |
| 29.12.2020 | 38,58 | 38,85 | 38,28 | 38,35 | -1,86% | - |
| 28.12.2020 | 39,08 | 39,08 | 39,08 | 39,08 | -0,06% | - |
| 23.12.2020 | 38,53 | 39,10 | 38,53 | 39,10 | -0,13% | - |
| 22.12.2020 | 39,35 | 39,35 | 39,03 | 39,15 | -1,01% | - |
| 21.12.2020 | 38,80 | 39,65 | 38,25 | 39,55 | -0,39% | - |
| 18.12.2020 | 39,88 | 39,88 | 39,70 | 39,71 | -0,18% | - |
| 17.12.2020 | 39,76 | 39,88 | 39,73 | 39,78 | 1,27% | - |
| 16.12.2020 | 39,63 | 39,83 | 39,28 | 39,28 | -0,06% | - |
| 15.12.2020 | 38,80 | 39,30 | 38,55 | 39,30 | 2,34% | - |
| 14.12.2020 | 38,78 | 38,80 | 38,40 | 38,40 | -0,71% | - |
| 11.12.2020 | 39,50 | 39,53 | 38,68 | 38,68 | -2,46% | - |
| 10.12.2020 | 39,93 | 40,23 | 39,60 | 39,65 | 1,02% | - |
| 09.12.2020 | 39,63 | 40,78 | 39,25 | 39,25 | -1,46% | - |
| 08.12.2020 | 39,30 | 39,91 | 39,25 | 39,83 | 0,06% | - |
| 07.12.2020 | 39,78 | 40,01 | 39,78 | 39,81 | -0,05% | - |
| 04.12.2020 | 39,11 | 39,83 | 39,11 | 39,83 | 1,92% | - |
| 03.12.2020 | 38,93 | 39,13 | 38,93 | 39,08 | -0,95% | - |
| 02.12.2020 | 39,55 | 39,70 | 39,40 | 39,45 | -1,80% | - |
| 01.12.2020 | 39,68 | 40,35 | 39,18 | 40,18 | 1,06% | - |
| 30.11.2020 | 39,91 | 39,91 | 39,68 | 39,76 | 1,35% | - |
| 27.11.2020 | 39,30 | 39,48 | 38,60 | 39,23 | -0,88% | - |
| 26.11.2020 | 39,50 | 39,73 | 39,50 | 39,58 | 0,19% | - |
| 25.11.2020 | 39,28 | 39,50 | 39,05 | 39,50 | -0,38% | - |
| 24.11.2020 | 40,18 | 40,18 | 39,65 | 39,65 | -2,47% | - |
| 23.11.2020 | 40,96 | 40,96 | 40,61 | 40,66 | -0,11% | - |
| 20.11.2020 | 40,68 | 40,90 | 39,85 | 40,70 | 0,05% | - |
| 19.11.2020 | 40,23 | 40,81 | 40,23 | 40,68 | 1,70% | - |
| 18.11.2020 | 40,06 | 40,06 | 39,68 | 40,00 | 0,62% | - |
| 17.11.2020 | 39,61 | 39,76 | 39,43 | 39,76 | -0,24% | - |
| 16.11.2020 | 38,30 | 39,85 | 38,30 | 39,85 | 3,71% | - |
| 13.11.2020 | 38,48 | 38,60 | 37,93 | 38,43 | 0,26% | - |
| 12.11.2020 | 38,48 | 38,53 | 38,33 | 38,33 | -1,10% | - |
| 11.11.2020 | 38,48 | 38,93 | 38,48 | 38,75 | 1,97% | - |
| 10.11.2020 | 37,80 | 38,08 | 37,63 | 38,00 | 0,66% | - |
| 09.11.2020 | 36,51 | 38,08 | 36,51 | 37,75 | 3,92% | - |
| 06.11.2020 | 36,41 | 36,65 | 35,80 | 36,33 | -0,14% | - |
| 05.11.2020 | 36,25 | 36,53 | 36,25 | 36,38 | 0,41% | - |
| 04.11.2020 | 36,30 | 36,48 | 36,15 | 36,23 | -0,14% | - |
| 03.11.2020 | 34,36 | 36,38 | 34,36 | 36,28 | 6,07% | - |
| 02.11.2020 | 33,75 | 34,26 | 33,68 | 34,20 | 0,88% | - |
| 30.10.2020 | 33,80 | 34,38 | 33,80 | 33,90 | -0,07% | - |
| 29.10.2020 | 36,90 | 36,93 | 33,93 | 33,93 | -8,31% | - |
| 28.10.2020 | 37,35 | 37,38 | 37,00 | 37,00 | 0,14% | - |
| 27.10.2020 | 37,70 | 37,75 | 36,78 | 36,95 | -1,99% | - |
| 26.10.2020 | 37,98 | 38,78 | 37,70 | 37,70 | -1,24% | - |
| 23.10.2020 | 38,25 | 38,53 | 38,18 | 38,18 | 0,26% | - |
| 22.10.2020 | 37,88 | 38,18 | 37,88 | 38,08 | -0,72% | - |
| 21.10.2020 | 38,00 | 38,35 | 37,88 | 38,35 | 0,33% | - |