OHB SE

OHBG
🏛️ 德国 →
84.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 81.00 85.60 81.00 84.80 0.0M
2025-09-25 66.40 83.20 65.00 80.80 0.0M
2025-09-24 65.20 66.60 65.20 65.80 0.0M
2025-09-23 65.40 67.20 64.00 66.00 0.0M
2025-09-22 64.20 66.40 64.20 66.00 0.0M
2025-09-19 65.20 65.40 65.00 65.00 0.0M
2025-09-18 64.20 65.00 64.20 65.00 0.0M
2025-09-17 64.20 65.00 64.00 64.20 0.0M
2025-09-16 64.00 65.60 64.00 65.20 0.0M
2025-09-15 65.00 66.20 63.60 64.20 0.0M
2025-09-12 65.60 66.00 65.20 65.20 0.0M
2025-09-11 66.40 66.80 66.40 66.80 0.0M
2025-09-10 65.60 66.20 64.80 65.40 0.0M
2025-09-09 67.40 67.40 65.60 65.60 0.0M
2025-09-08 67.80 67.80 67.20 67.80 0.0M
2025-09-05 69.40 69.40 66.20 67.40 0.0M
2025-09-04 70.20 70.20 68.00 68.00 0.0M
2025-09-03 65.20 71.00 65.20 69.80 0.0M
2025-09-02 66.20 66.20 64.20 64.20 0.0M
2025-09-01 66.80 67.40 65.80 67.00 0.0M
2025-08-29 66.80 67.80 66.00 66.00 0.0M
2025-08-28 68.00 68.00 66.20 66.60 0.0M
2025-08-27 65.20 67.40 64.20 66.80 0.0M
2025-08-26 67.60 67.60 65.20 65.20 0.0M
2025-08-25 67.00 68.20 67.00 68.20 0.0M
2025-08-22 68.00 69.20 67.20 67.40 0.0M
2025-08-21 69.00 69.00 68.00 68.60 0.0M
2025-08-20 70.40 70.80 68.20 68.20 0.0M
2025-08-19 69.40 70.60 69.00 69.80 0.0M
2025-08-18 69.80 70.80 69.40 69.60 0.0M
2025-08-15 71.40 71.40 68.60 69.80 0.0M
2025-08-14 68.80 70.00 68.20 70.00 0.0M
2025-08-13 68.40 68.40 67.00 68.00 0.0M
2025-08-12 71.20 72.00 67.60 68.20 0.0M
2025-08-11 70.40 72.60 69.40 70.80 0.0M
2025-08-08 66.20 67.20 64.80 66.00 0.0M
2025-08-07 68.20 68.40 66.00 66.40 0.0M
2025-08-06 65.80 67.80 65.80 66.60 0.0M
2025-08-05 65.20 67.20 65.20 66.20 0.0M
2025-08-04 66.20 66.40 63.60 65.00 0.0M
2025-08-01 68.00 68.00 66.60 66.80 0.0M
2025-07-31 70.80 70.80 67.60 68.20 0.0M
2025-07-30 71.80 72.20 70.40 70.40 0.0M
2025-07-29 71.60 72.80 71.40 71.80 0.0M
2025-07-28 72.00 73.00 71.00 71.40 0.0M
2025-07-25 71.00 71.20 70.40 70.60 0.0M
2025-07-24 70.60 71.80 70.40 71.40 0.0M
2025-07-23 70.20 70.20 68.60 68.80 0.0M
2025-07-22 69.60 70.00 68.00 68.20 0.0M
2025-07-21 70.60 70.60 69.80 70.00 0.0M
2025-07-18 71.00 71.00 70.20 70.80 0.0M
2025-07-17 70.80 71.20 69.80 71.00 0.0M
2025-07-16 72.20 72.40 70.20 70.40 0.0M
2025-07-15 74.20 74.20 72.80 72.80 0.0M
2025-07-14 75.80 75.80 74.00 74.40 0.0M
2025-07-11 78.00 78.00 76.40 77.00 0.0M
2025-07-10 77.60 78.60 77.00 78.00 0.0M
2025-07-09 77.20 78.80 76.60 78.00 0.0M
2025-07-08 74.00 76.80 74.00 75.80 0.0M
2025-07-07 73.20 73.40 72.60 73.40 0.0M
2025-07-04 72.00 73.40 71.80 73.20 0.0M
2025-07-03 73.00 73.40 72.00 73.00 0.0M
2025-07-02 72.20 72.80 71.80 72.80 0.0M
2025-07-01 74.20 74.20 70.80 72.40 0.0M
2025-06-30 74.20 76.00 73.40 74.00 0.0M
2025-06-27 71.00 74.80 70.20 73.00 0.0M
2025-06-26 67.20 71.20 67.00 70.60 0.0M
2025-06-25 67.80 68.80 66.80 67.00 0.0M
2025-06-24 70.80 70.80 67.80 68.60 0.0M
2025-06-23 71.60 72.20 70.00 70.20 0.0M
2025-06-20 71.60 72.60 71.60 72.20 0.0M
2025-06-19 73.60 74.00 71.80 71.80 0.0M
2025-06-18 74.20 74.40 73.00 74.00 0.0M
2025-06-17 74.40 74.40 71.00 74.00 0.0M
2025-06-16 77.00 77.40 72.60 74.00 0.0M
2025-06-13 75.60 75.80 74.60 75.60 0.0M
2025-06-12 77.80 80.00 77.00 77.00 0.0M
2025-06-11 82.00 82.00 78.00 78.00 0.0M
2025-06-10 83.20 84.00 81.20 81.20 0.0M
2025-06-09 81.00 82.80 79.80 82.80 0.0M
2025-06-06 78.20 81.00 78.20 79.40 0.0M
2025-06-05 76.80 78.20 76.00 76.80 0.0M
2025-06-04 77.00 77.00 75.60 76.20 0.0M
2025-06-03 76.20 78.20 75.60 76.40 0.0M
2025-06-02 77.20 78.40 74.80 75.60 0.0M
2025-05-30 75.00 76.80 74.60 76.80 0.0M
2025-05-29 73.00 76.80 72.60 75.40 0.0M
2025-05-28 71.40 72.00 70.60 71.20 0.0M
2025-05-27 72.20 72.20 69.80 71.00 0.0M
2025-05-26 64.80 72.60 64.80 72.00 0.0M
2025-05-23 66.40 66.40 62.80 63.80 0.0M
2025-05-22 67.20 67.40 65.60 66.80 0.0M
2025-05-21 65.60 67.60 65.40 67.60 0.0M
2025-05-20 67.00 67.60 66.20 67.00 0.0M
2025-05-19 67.00 67.80 66.80 67.00 0.0M
2025-05-16 67.20 67.40 66.20 66.60 0.0M
2025-05-15 67.80 67.80 66.80 67.20 0.0M
2025-05-14 66.20 67.80 66.20 67.40 0.0M
2025-05-13 66.20 67.00 65.00 66.40 0.0M
2025-05-12 67.60 67.60 64.60 65.80 0.0M
2025-05-09 68.60 68.80 66.20 67.40 0.0M
2025-05-08 70.40 70.80 66.00 70.00 0.0M
2025-05-07 71.40 72.00 70.00 70.60 0.0M
2025-05-06 71.40 72.40 69.60 71.80 0.0M
2025-05-05 71.00 71.20 69.80 71.20 0.0M
2025-05-02 71.00 71.80 69.60 71.00 0.0M
2025-04-30 71.60 71.60 69.80 71.00 0.0M
2025-04-29 72.40 72.40 70.40 71.00 0.0M
2025-04-28 72.80 72.80 71.80 71.80 0.0M
2025-04-25 72.20 72.80 71.60 72.80 0.0M
2025-04-24 73.00 73.00 70.40 72.80 0.0M
2025-04-23 72.20 73.00 71.60 72.60 0.0M
2025-04-22 72.20 72.80 70.00 72.40 0.0M
2025-04-17 74.00 74.80 71.20 72.80 0.0M
2025-04-16 75.40 78.00 73.00 74.40 0.0M
2025-04-15 74.20 75.00 73.40 74.40 0.0M
2025-04-14 75.00 75.80 73.60 74.00 0.0M
2025-04-11 76.20 76.20 72.40 72.80 0.0M
2025-04-10 77.80 77.80 72.80 74.00 0.0M
2025-04-09 69.00 73.00 69.00 72.40 0.0M
2025-04-08 66.20 70.00 66.00 69.00 0.0M
2025-04-07 62.80 64.40 60.60 64.20 0.0M
2025-04-04 71.00 71.20 65.80 66.40 0.0M
2025-04-03 68.60 70.80 67.00 70.00 0.0M
2025-04-02 70.20 70.80 68.60 70.40 0.0M
2025-04-01 72.00 72.00 69.60 70.60 0.0M
2025-03-31 70.80 70.80 69.40 70.60 0.0M
2025-03-28 71.20 71.20 69.20 71.00 0.0M
2025-03-27 71.20 71.20 69.40 70.20 0.0M
2025-03-26 69.20 71.60 68.60 71.20 0.0M
2025-03-25 71.60 72.20 68.40 69.80 0.0M
2025-03-24 74.00 74.00 72.20 72.80 0.0M
2025-03-21 77.60 78.20 69.80 70.80 0.0M
2025-03-20 84.00 84.60 74.00 76.80 0.0M
2025-03-19 82.60 87.80 82.20 83.40 0.0M
2025-03-18 83.60 84.00 78.20 81.40 0.0M
2025-03-17 75.40 77.00 74.80 76.80 0.0M
2025-03-14 71.80 73.60 71.40 73.40 0.0M
2025-03-13 68.40 71.60 68.40 71.60 0.0M
2025-03-12 69.00 70.60 66.20 67.60 0.0M
2025-03-11 74.80 75.40 66.80 69.40 0.0M
2025-03-10 77.20 77.80 74.40 74.60 0.0M
2025-03-07 77.00 77.00 76.40 76.40 0.0M
2025-03-06 72.20 76.80 71.00 75.60 0.0M
2025-03-05 69.00 70.60 65.60 69.00 0.0M
2025-03-04 69.00 69.00 66.80 68.20 0.0M
2025-03-03 66.40 68.00 64.80 68.00 0.0M
2025-02-28 67.00 67.00 64.00 64.00 0.0M
2025-02-27 66.80 67.80 66.80 67.00 0.0M
2025-02-26 65.20 67.00 65.20 66.40 0.0M
2025-02-25 64.80 67.00 63.60 66.20 0.0M
2025-02-24 63.20 63.80 62.80 63.20 0.0M
2025-02-21 65.80 66.00 63.00 63.40 0.0M
2025-02-20 63.20 68.40 62.20 63.40 0.0M
2025-02-19 62.40 63.20 62.20 63.20 0.0M
2025-02-18 63.60 64.60 60.40 63.20 0.0M
2025-02-17 69.00 69.00 64.40 65.00 0.0M
2025-02-14 63.80 69.20 63.80 68.40 0.0M
2025-02-13 61.00 66.00 60.80 63.60 0.0M
2025-02-12 60.60 61.00 59.60 60.20 0.0M
2025-02-11 58.80 60.20 57.60 60.20 0.0M
2025-02-10 56.20 58.00 56.20 58.00 0.0M
2025-02-07 58.40 58.40 56.60 57.20 0.0M
2025-02-06 58.80 58.80 55.80 57.40 0.0M
2025-02-05 56.00 58.80 56.00 58.40 0.0M
2025-02-04 60.20 60.60 54.80 57.00 0.0M
2025-02-03 56.40 59.20 55.60 59.00 0.0M
2025-01-31 55.00 58.00 53.80 57.40 0.0M
2025-01-30 53.80 55.00 53.60 54.80 0.0M
2025-01-29 54.20 54.40 51.80 53.60 0.0M
2025-01-28 51.00 54.00 50.60 54.00 0.0M
2025-01-27 48.80 50.80 48.80 50.80 0.0M
2025-01-24 48.40 48.80 48.40 48.70 0.0M
2025-01-23 49.50 49.50 48.30 48.70 0.0M
2025-01-22 48.20 49.40 48.20 48.70 0.0M
2025-01-21 47.50 49.20 47.50 48.90 0.0M
2025-01-20 48.20 48.70 47.60 48.50 0.0M
2025-01-17 47.20 48.40 47.20 47.60 0.0M
2025-01-16 48.00 48.40 47.90 48.00 0.0M
2025-01-15 48.50 48.50 47.00 47.70 0.0M
2025-01-14 48.50 48.50 48.20 48.20 0.0M
2025-01-13 48.40 48.70 48.30 48.60 0.0M
2025-01-10 47.40 48.30 47.40 47.50 0.0M
2025-01-09 47.10 48.10 47.00 48.10 0.0M
2025-01-08 46.60 46.90 46.20 46.90 0.0M
2025-01-07 46.80 47.20 46.20 47.20 0.0M
2025-01-06 47.20 47.30 47.00 47.30 0.0M
2025-01-03 47.30 47.30 47.30 47.30 0.0M
2025-01-02 48.70 48.70 47.10 48.00 0.0M