OHB SE OHB
XETR · Deutschland · Elektronische Technologie
€171,00+0,60 (+0,35 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €178,00 | -0,56 % | €177,40 | €181,80 | €174,40 | 36,09K |
| 2026-09-29 | €179,00 | -4,58 % | €184,20 | €184,20 | €174,00 | 52,40K |
| 2026-09-28 | €187,60 | +4,80 % | €179,00 | €187,60 | €176,40 | 35,02K |
| 2026-09-25 | €179,00 | +4,92 % | €178,40 | €184,00 | €172,60 | 36,24K |
| 2026-09-24 | €170,60 | -3,29 % | €172,00 | €178,20 | €165,80 | 30,77K |
| 2026-09-23 | €176,40 | +3,76 % | €171,00 | €179,20 | €169,00 | 26,27K |
| 2026-09-22 | €170,00 | -4,28 % | €176,00 | €177,60 | €170,00 | 23,87K |
| 2026-09-21 | €177,60 | +1,49 % | €177,60 | €177,60 | €170,60 | 24,60K |
| 2026-09-18 | €175,00 | -0,57 % | €178,00 | €178,60 | €171,40 | 234,36K |
| 2026-09-17 | €176,00 | -0,56 % | €178,40 | €181,60 | €176,00 | 40,60K |
| 2026-09-16 | €177,00 | -0,23 % | €178,60 | €180,60 | €174,80 | 16,05K |
| 2026-09-15 | €177,40 | +0,34 % | €176,60 | €181,20 | €176,60 | 20,70K |
| 2026-09-14 | €176,80 | +0,34 % | €179,40 | €182,80 | €174,60 | 30,55K |
| 2026-09-11 | €176,20 | -0,90 % | €178,00 | €181,00 | €175,60 | 17,37K |
| 2026-09-10 | €177,80 | -1,66 % | €180,20 | €182,40 | €176,40 | 32,66K |
| 2026-09-09 | €180,80 | -2,38 % | €183,00 | €184,60 | €177,80 | 33,04K |
| 2026-09-08 | €185,20 | -1,38 % | €187,60 | €190,20 | €181,20 | 33,27K |
| 2026-09-07 | €187,80 | +1,95 % | €187,20 | €197,80 | €187,00 | 62,29K |
| 2026-09-04 | €184,20 | -0,22 % | €186,40 | €190,80 | €183,40 | 34,77K |
| 2026-09-03 | €184,60 | +3,71 % | €179,00 | €185,20 | €176,80 | 41,40K |
| 2026-09-02 | €178,00 | -3,26 % | €180,40 | €184,00 | €175,00 | 43,23K |
| 2026-09-01 | €184,00 | -8,68 % | €203,00 | €203,50 | €180,40 | 96,97K |
| 2026-08-31 | €201,50 | +6,28 % | €196,80 | €213,50 | €192,00 | 225,47K |
| 2026-08-28 | €189,60 | -0,32 % | €194,80 | €198,40 | €189,60 | 24,89K |
| 2026-08-27 | €190,20 | -2,36 % | €194,20 | €195,00 | €188,00 | 16,92K |
| 2026-08-26 | €194,80 | +1,35 % | €202,50 | €203,00 | €185,80 | 38,00K |
| 2026-08-25 | €192,20 | -4,14 % | €201,00 | €202,00 | €192,20 | 25,17K |
| 2026-08-24 | €200,50 | -8,86 % | €220,00 | €220,00 | €195,20 | 42,80K |
| 2026-08-21 | €220,00 | -3,93 % | €229,00 | €230,00 | €219,00 | 17,81K |
| 2026-08-20 | €229,00 | -2,76 % | €241,00 | €244,00 | €228,50 | 13,31K |
| 2026-08-19 | €235,50 | -6,36 % | €249,50 | €250,00 | €231,00 | 14,26K |
| 2026-08-18 | €251,50 | -5,27 % | €264,50 | €264,50 | €245,50 | 23,75K |
| 2026-08-17 | €265,50 | +2,51 % | €265,00 | €278,50 | €265,00 | 30,72K |
| 2026-08-14 | €259,00 | +1,77 % | €259,00 | €268,00 | €256,00 | 10,62K |
| 2026-08-13 | €254,50 | -1,74 % | €262,50 | €272,00 | €253,00 | 27,03K |
| 2026-08-12 | €259,00 | +5,50 % | €247,00 | €259,00 | €245,50 | 21,00K |
| 2026-08-11 | €245,50 | +5,59 % | €234,00 | €248,50 | €232,50 | 15,02K |
| 2026-08-10 | €232,50 | +1,75 % | €235,00 | €235,00 | €222,50 | 28,47K |
| 2026-08-07 | €228,50 | -3,59 % | €248,00 | €248,00 | €226,50 | 18,84K |
| 2026-08-06 | €237,00 | -4,63 % | €236,50 | €246,00 | €232,00 | 21,05K |
| 2026-08-05 | €248,50 | -1,97 % | €265,00 | €265,00 | €247,00 | 26,57K |
| 2026-08-04 | €253,50 | +8,57 % | €238,00 | €255,00 | €238,00 | 16,70K |
| 2026-08-03 | €233,50 | +2,64 % | €236,00 | €240,50 | €227,50 | 17,26K |
| 2026-07-31 | €227,50 | -1,73 % | €235,00 | €241,50 | €226,00 | 12,14K |
| 2026-07-30 | €231,50 | -0,22 % | €230,00 | €238,50 | €228,00 | 10,29K |
| 2026-07-29 | €232,00 | -1,07 % | €235,50 | €238,50 | €228,00 | 11,87K |
| 2026-07-28 | €234,50 | -2,70 % | €239,00 | €243,00 | €231,00 | 12,27K |
| 2026-07-27 | €241,00 | +1,05 % | €241,50 | €245,50 | €237,50 | 11,20K |
| 2026-07-24 | €238,50 | -0,63 % | €239,00 | €247,50 | €237,00 | 7,90K |
| 2026-07-23 | €240,00 | -3,42 % | €248,50 | €251,00 | €240,00 | 19,73K |
| 2026-07-22 | €248,50 | +1,02 % | €246,00 | €255,00 | €242,50 | 16,63K |
| 2026-07-21 | €246,00 | +1,03 % | €247,00 | €250,00 | €241,50 | 10,73K |
| 2026-07-20 | €243,50 | +0,62 % | €242,00 | €248,50 | €241,50 | 18,67K |
| 2026-07-17 | €242,00 | -0,21 % | €234,00 | €242,00 | €225,00 | 26,35K |
| 2026-07-16 | €242,50 | -3,39 % | €251,00 | €251,00 | €233,50 | 41,07K |
| 2026-07-15 | €251,00 | -5,28 % | €264,00 | €264,00 | €251,00 | 39,07K |
| 2026-07-14 | €265,00 | +0,95 % | €261,00 | €269,50 | €256,50 | 29,52K |
| 2026-07-13 | €262,50 | -2,60 % | €266,50 | €269,00 | €260,00 | 29,91K |
| 2026-07-10 | €269,50 | -0,55 % | €272,00 | €272,00 | €261,50 | 30,13K |
| 2026-07-09 | €271,00 | -2,87 % | €282,50 | €288,00 | €267,50 | 22,59K |
| 2026-07-08 | €279,00 | +1,45 % | €277,00 | €284,50 | €262,50 | 50,56K |
| 2026-07-07 | €275,00 | -5,01 % | €290,00 | €290,00 | €273,50 | 28,87K |
| 2026-07-06 | €289,50 | -2,53 % | €294,00 | €307,00 | €283,00 | 27,98K |
| 2026-07-03 | €297,00 | +8,99 % | €274,00 | €297,00 | €273,50 | 35,94K |
| 2026-07-02 | €272,50 | -2,33 % | €280,00 | €281,00 | €269,50 | 43,70K |
| 2026-07-01 | €279,00 | -1,24 % | €280,50 | €285,00 | €269,00 | 63,23K |
| 2026-06-30 | €282,50 | +0,36 % | €289,00 | €289,00 | €279,00 | 38,78K |
| 2026-06-29 | €281,50 | +4,26 % | €286,00 | €289,00 | €275,50 | 64,30K |
| 2026-06-26 | €270,00 | -13,46 % | €307,00 | €310,50 | €268,00 | 394,16K |
| 2026-06-25 | €312,00 | -15,31 % | €345,00 | €345,00 | €308,50 | 67,65K |
| 2026-06-24 | €368,42 | -0,13 % | €370,88 | €372,35 | €360,06 | 6,44K |
| 2026-06-23 | €368,91 | -6,13 % | €374,32 | €381,70 | €368,91 | 7,31K |
| 2026-06-22 | €393,01 | -1,48 % | €366,45 | €398,91 | €363,99 | 11,66K |
| 2026-06-19 | €398,91 | +10,19 % | €368,91 | €398,91 | €362,02 | 27,51K |
| 2026-06-18 | €362,02 | -3,16 % | €390,06 | €393,50 | €362,02 | 14,10K |
| 2026-06-17 | €373,83 | -14,75 % | €427,94 | €435,31 | €371,86 | 19,41K |
| 2026-06-16 | €438,50 | +8,54 % | €413,50 | €446,00 | €408,00 | 19,79K |
| 2026-06-15 | €404,00 | -1,58 % | €392,50 | €413,00 | €366,50 | 17,50K |
| 2026-06-12 | €410,50 | +0,98 % | €408,00 | €416,00 | €394,50 | 12,73K |
| 2026-06-11 | €406,50 | +10,76 % | €372,00 | €409,50 | €367,50 | 9,22K |
| 2026-06-10 | €367,00 | -2,39 % | €375,00 | €384,50 | €365,00 | 5,34K |
| 2026-06-09 | €376,00 | -8,85 % | €409,50 | €409,50 | €370,50 | 11,44K |
| 2026-06-08 | €412,50 | +9,71 % | €365,50 | €421,00 | €365,50 | 11,41K |
| 2026-06-05 | €376,00 | -0,53 % | €385,00 | €392,00 | €364,50 | 8,05K |
| 2026-06-04 | €378,00 | +4,42 % | €362,00 | €388,00 | €344,50 | 8,89K |
| 2026-06-03 | €362,00 | -6,58 % | €383,50 | €388,00 | €360,50 | 17,32K |
| 2026-06-02 | €387,50 | -5,83 % | €436,00 | €436,00 | €379,50 | 12,99K |
| 2026-06-01 | €411,50 | -7,01 % | €456,50 | €459,50 | €407,00 | 10,66K |
| 2026-05-29 | €442,50 | -5,25 % | €460,50 | €477,50 | €420,50 | 15,05K |
| 2026-05-28 | €467,00 | +4,24 % | €480,00 | €512,00 | €454,00 | 18,67K |