43,300€
1,17%
Echtzeit-Aktienkurs OHB SE
Bid:
Ask:
Aktienkurse zur OHB SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 42,95 | 43,40 | 42,90 | 43,40 | 1,05% | - |
24.04.2024 | 43,25 | 43,30 | 42,95 | 42,95 | -0,58% | - |
23.04.2024 | 42,80 | 43,85 | 42,80 | 43,20 | 1,05% | - |
22.04.2024 | 43,30 | 43,85 | 42,45 | 42,75 | -1,04% | - |
19.04.2024 | 43,05 | 43,70 | 42,95 | 43,20 | -0,23% | - |
18.04.2024 | 43,25 | 43,50 | 43,10 | 43,30 | 0,23% | - |
17.04.2024 | 43,05 | 43,25 | 42,80 | 43,20 | 0,47% | - |
16.04.2024 | 42,75 | 43,15 | 42,75 | 43,00 | 0,23% | - |
15.04.2024 | 43,20 | 43,25 | 42,75 | 42,90 | -0,46% | - |
12.04.2024 | 43,25 | 43,35 | 42,95 | 43,10 | 0,23% | - |
11.04.2024 | 43,15 | 43,25 | 42,90 | 43,00 | -0,23% | - |
10.04.2024 | 43,55 | 43,55 | 42,75 | 43,10 | -0,92% | - |
09.04.2024 | 43,35 | 43,50 | 43,35 | 43,50 | 0,23% | - |
08.04.2024 | 43,45 | 43,60 | 43,30 | 43,40 | -0,23% | - |
05.04.2024 | 43,55 | 43,75 | 43,45 | 43,50 | 0,12% | - |
04.04.2024 | 43,30 | 43,55 | 43,20 | 43,45 | 0,12% | 4.800,00 |
03.04.2024 | 43,30 | 43,45 | 43,25 | 43,40 | 0,12% | 200,00 |
02.04.2024 | 43,40 | 43,50 | 43,30 | 43,35 | -0,12% | - |
28.03.2024 | 43,43 | 43,50 | 43,28 | 43,40 | -0,06% | 308,00 |
27.03.2024 | 43,10 | 43,60 | 43,08 | 43,43 | 0,81% | - |
26.03.2024 | 43,20 | 43,40 | 43,03 | 43,08 | -0,23% | 791,00 |
25.03.2024 | 43,45 | 43,50 | 43,18 | 43,18 | -0,58% | - |
22.03.2024 | 43,28 | 43,58 | 43,23 | 43,43 | 0,35% | - |
21.03.2024 | 43,45 | 43,48 | 43,25 | 43,28 | -0,35% | 7.200,00 |
20.03.2024 | 43,35 | 43,43 | 43,23 | 43,43 | 0,12% | 126,00 |
19.03.2024 | 43,35 | 43,45 | 43,25 | 43,38 | 0,00% | 13.600,00 |
18.03.2024 | 43,43 | 43,45 | 43,28 | 43,38 | -0,12% | - |
15.03.2024 | 43,38 | 43,48 | 43,25 | 43,43 | 0,06% | 1.190,00 |
14.03.2024 | 42,83 | 43,45 | 42,75 | 43,40 | 1,40% | - |
13.03.2024 | 43,30 | 43,50 | 42,78 | 42,80 | -1,15% | - |
12.03.2024 | 43,73 | 43,75 | 43,23 | 43,30 | -0,74% | 3.700,00 |
11.03.2024 | 43,15 | 43,65 | 43,08 | 43,63 | 1,04% | - |
08.03.2024 | 43,50 | 43,53 | 43,13 | 43,18 | -0,75% | - |
07.03.2024 | 43,40 | 43,50 | 43,30 | 43,50 | 0,06% | - |
06.03.2024 | 43,33 | 43,50 | 43,30 | 43,48 | 0,58% | - |
05.03.2024 | 43,33 | 43,40 | 43,15 | 43,23 | -0,29% | - |
04.03.2024 | 43,50 | 43,53 | 43,25 | 43,35 | -0,34% | 2.289,00 |
01.03.2024 | 43,25 | 43,50 | 43,20 | 43,50 | 0,81% | - |
29.02.2024 | 43,60 | 43,60 | 43,03 | 43,15 | -0,40% | 40,00 |
28.02.2024 | 43,18 | 43,38 | 43,18 | 43,33 | 0,29% | - |
27.02.2024 | 43,20 | 43,38 | 43,13 | 43,20 | -0,06% | 5.400,00 |
26.02.2024 | 43,23 | 43,43 | 43,13 | 43,23 | 0,00% | - |
23.02.2024 | 43,45 | 43,45 | 43,23 | 43,23 | -0,58% | - |
22.02.2024 | 43,45 | 43,53 | 43,20 | 43,48 | 0,29% | 11.550,00 |
21.02.2024 | 43,38 | 43,50 | 43,20 | 43,35 | 0,06% | - |
20.02.2024 | 43,15 | 43,38 | 43,10 | 43,33 | 0,29% | 4.650,00 |
19.02.2024 | 43,33 | 43,38 | 43,00 | 43,20 | -0,29% | 744,00 |
16.02.2024 | 43,63 | 43,65 | 43,30 | 43,33 | -0,63% | - |
15.02.2024 | 43,65 | 43,68 | 43,30 | 43,60 | -0,11% | 6.280,00 |
14.02.2024 | 43,38 | 43,75 | 43,30 | 43,65 | 0,69% | 13.772,00 |
13.02.2024 | 43,40 | 43,43 | 43,25 | 43,35 | -0,17% | - |
12.02.2024 | 43,25 | 43,63 | 43,15 | 43,43 | 0,35% | - |
09.02.2024 | 43,18 | 43,28 | 43,10 | 43,28 | 0,23% | 486,00 |
08.02.2024 | 43,28 | 43,28 | 43,15 | 43,18 | -0,29% | 975,00 |
07.02.2024 | 42,80 | 43,30 | 42,73 | 43,30 | 1,29% | 6.200,00 |
06.02.2024 | 43,03 | 43,33 | 41,63 | 42,75 | -0,58% | 1.320,00 |
05.02.2024 | 43,00 | 43,20 | 42,95 | 43,00 | -0,12% | 1.180,00 |
02.02.2024 | 43,18 | 43,53 | 43,00 | 43,05 | -0,23% | 5.500,00 |
01.02.2024 | 42,93 | 43,28 | 42,85 | 43,15 | 0,58% | - |
31.01.2024 | 43,45 | 43,70 | 42,85 | 42,90 | -1,32% | - |
30.01.2024 | 43,43 | 43,73 | 43,40 | 43,48 | 0,06% | - |
29.01.2024 | 43,40 | 43,73 | 43,18 | 43,45 | 0,06% | 490,00 |
26.01.2024 | 43,00 | 43,53 | 42,95 | 43,43 | 0,87% | 410,00 |
25.01.2024 | 42,90 | 43,45 | 42,85 | 43,05 | 0,35% | - |
24.01.2024 | 42,95 | 43,20 | 42,83 | 42,90 | 0,06% | - |
23.01.2024 | 42,68 | 42,95 | 42,68 | 42,88 | 0,53% | - |
22.01.2024 | 42,65 | 42,90 | 42,45 | 42,65 | -0,12% | - |
19.01.2024 | 42,75 | 42,75 | 42,58 | 42,70 | -0,12% | 870,00 |
18.01.2024 | 42,53 | 42,75 | 42,48 | 42,75 | 0,65% | - |
17.01.2024 | 42,25 | 42,65 | 42,20 | 42,48 | 0,12% | 2.940,00 |
16.01.2024 | 42,45 | 42,70 | 42,43 | 42,43 | -0,41% | - |
15.01.2024 | 42,63 | 42,78 | 42,50 | 42,60 | -0,23% | 2.550,00 |
12.01.2024 | 42,83 | 42,85 | 42,55 | 42,70 | -0,35% | - |
11.01.2024 | 42,78 | 42,85 | 42,50 | 42,85 | 0,41% | - |
10.01.2024 | 42,55 | 42,73 | 42,40 | 42,68 | 0,18% | - |
09.01.2024 | 42,55 | 42,63 | 42,48 | 42,60 | -0,18% | - |
08.01.2024 | 42,80 | 42,83 | 42,33 | 42,68 | -0,35% | 1.850,00 |
05.01.2024 | 42,50 | 42,83 | 42,43 | 42,83 | 0,71% | 1.920,00 |
04.01.2024 | 42,53 | 42,65 | 42,40 | 42,53 | 0,06% | - |
03.01.2024 | 42,55 | 42,70 | 42,45 | 42,50 | -0,12% | - |
02.01.2024 | 42,38 | 42,63 | 42,18 | 42,55 | 0,65% | - |
29.12.2023 | 42,10 | 42,33 | 41,75 | 42,28 | 0,48% | - |
28.12.2023 | 42,50 | 42,58 | 41,88 | 42,08 | -0,88% | - |
27.12.2023 | 42,08 | 42,45 | 41,75 | 42,45 | 1,07% | 750,00 |
22.12.2023 | 42,23 | 42,38 | 41,63 | 42,00 | -0,65% | - |
21.12.2023 | 42,23 | 42,30 | 41,90 | 42,28 | 0,24% | - |
20.12.2023 | 42,10 | 42,40 | 41,85 | 42,18 | 0,12% | 8.943,00 |
19.12.2023 | 41,93 | 42,30 | 41,55 | 42,13 | 0,66% | 2.740,00 |
18.12.2023 | 41,75 | 42,18 | 41,70 | 41,85 | 0,12% | - |
15.12.2023 | 42,10 | 42,25 | 41,78 | 41,80 | -0,65% | 900,00 |
14.12.2023 | 42,15 | 42,28 | 42,00 | 42,08 | 0,12% | - |
13.12.2023 | 42,40 | 42,55 | 41,80 | 42,03 | -0,83% | 6.470,00 |
12.12.2023 | 42,55 | 42,65 | 42,33 | 42,38 | -0,41% | 405,00 |
11.12.2023 | 42,25 | 42,75 | 41,88 | 42,55 | 0,71% | 1.680,00 |
08.12.2023 | 42,10 | 42,38 | 41,98 | 42,25 | 0,06% | 2.000,00 |
07.12.2023 | 41,58 | 42,93 | 41,45 | 42,23 | 1,99% | - |
06.12.2023 | 41,65 | 41,95 | 41,40 | 41,40 | -0,48% | 850,00 |
05.12.2023 | 41,65 | 41,88 | 41,50 | 41,60 | -0,24% | - |
04.12.2023 | 41,90 | 41,95 | 41,63 | 41,70 | -0,48% | 1.350,00 |
01.12.2023 | 41,83 | 42,40 | 41,80 | 41,90 | 0,24% | - |