40,585€
0,15%
Echtzeit-Aktienkurs Omega Healthcare Investors
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 40,42 | 40,64 | 39,91 | 40,44 | -0,22% | 328,00 |
| 08.09.2026 | 39,39 | 40,57 | 39,32 | 40,53 | 3,01% | 3.251,00 |
| 07.09.2026 | 39,77 | 40,05 | 39,06 | 39,34 | -1,97% | 2.681,00 |
| 04.09.2026 | 40,74 | 40,74 | 40,05 | 40,13 | -0,73% | 471,00 |
| 03.09.2026 | 40,58 | 41,24 | 40,17 | 40,43 | -0,02% | 1.999,00 |
| 02.09.2026 | 40,40 | 40,77 | 40,07 | 40,44 | 0,02% | 948,00 |
| 01.09.2026 | 39,73 | 40,50 | 39,01 | 40,43 | 3,23% | 926,00 |
| 31.08.2026 | 39,88 | 39,92 | 38,97 | 39,16 | -1,76% | 2.414,00 |
| 28.08.2026 | 39,99 | 40,34 | 39,51 | 39,86 | -1,35% | 616,00 |
| 27.08.2026 | 40,35 | 40,52 | 40,09 | 40,41 | 0,87% | 175,00 |
| 26.08.2026 | 40,24 | 40,53 | 39,94 | 40,06 | -0,12% | 356,00 |
| 25.08.2026 | 40,00 | 40,32 | 39,64 | 40,11 | 0,38% | 676,00 |
| 24.08.2026 | 39,95 | 41,04 | 39,84 | 39,96 | -0,04% | 2.142,00 |
| 21.08.2026 | 40,19 | 40,55 | 39,60 | 39,97 | -0,52% | 811,00 |
| 20.08.2026 | 40,25 | 40,54 | 40,01 | 40,18 | 0,07% | 638,00 |
| 19.08.2026 | 39,74 | 40,35 | 39,74 | 40,15 | -0,06% | 1.170,00 |
| 18.08.2026 | 40,17 | 40,67 | 39,72 | 40,18 | 0,12% | 952,00 |
| 17.08.2026 | 40,16 | 40,49 | 39,80 | 40,13 | -0,27% | 1.208,00 |
| 14.08.2026 | 39,90 | 40,40 | 39,58 | 40,24 | 0,85% | 1.482,00 |
| 13.08.2026 | 39,87 | 40,53 | 39,61 | 39,90 | 0,48% | 292,00 |
| 12.08.2026 | 39,51 | 39,96 | 39,21 | 39,71 | 0,47% | 910,00 |
| 11.08.2026 | 41,05 | 41,19 | 39,45 | 39,52 | -3,53% | 1.019,00 |
| 10.08.2026 | 41,89 | 42,23 | 40,81 | 40,97 | -2,48% | 781,00 |
| 07.08.2026 | 42,18 | 42,54 | 41,85 | 42,01 | -0,28% | 461,00 |
| 06.08.2026 | 42,26 | 42,42 | 41,83 | 42,13 | 0,24% | 130,00 |
| 05.08.2026 | 42,41 | 42,70 | 41,86 | 42,03 | -0,61% | 1.282,00 |
| 04.08.2026 | 42,70 | 43,39 | 41,25 | 42,29 | -0,66% | 3.142,00 |
| 03.08.2026 | 43,90 | 44,17 | 42,38 | 42,57 | -3,05% | 1.992,00 |
| 31.07.2026 | 44,02 | 44,39 | 43,15 | 43,91 | 0,75% | 201,00 |
| 30.07.2026 | 45,42 | 45,85 | 43,15 | 43,58 | -2,52% | 1.846,00 |
| 29.07.2026 | 45,26 | 45,71 | 44,68 | 44,71 | -1,66% | 416,00 |
| 28.07.2026 | 45,27 | 45,81 | 44,95 | 45,46 | 0,45% | 660,00 |
| 27.07.2026 | 45,79 | 45,93 | 44,95 | 45,26 | -0,37% | 1.844,00 |
| 24.07.2026 | 45,13 | 45,62 | 44,00 | 45,43 | 1,41% | 730,00 |
| 23.07.2026 | 44,20 | 45,16 | 43,87 | 44,80 | 0,88% | 18.705,00 |
| 22.07.2026 | 44,46 | 44,69 | 43,72 | 44,41 | 0,58% | 1.105,00 |
| 21.07.2026 | 43,57 | 44,15 | 43,21 | 44,15 | 1,76% | 332,00 |
| 20.07.2026 | 43,99 | 44,11 | 43,26 | 43,39 | -0,68% | 390,00 |
| 17.07.2026 | 43,28 | 44,38 | 42,99 | 43,68 | 0,96% | 541,00 |
| 16.07.2026 | 41,84 | 43,35 | 41,75 | 43,27 | 3,59% | 362,00 |
| 15.07.2026 | 42,56 | 43,19 | 41,73 | 41,77 | -1,28% | 1.789,00 |
| 14.07.2026 | 42,49 | 42,84 | 42,04 | 42,31 | -0,68% | 1.334,00 |
| 13.07.2026 | 42,40 | 42,86 | 42,05 | 42,60 | 1,04% | 1.965,00 |
| 10.07.2026 | 42,68 | 43,19 | 41,88 | 42,16 | -1,97% | 442,00 |
| 09.07.2026 | 43,32 | 43,51 | 42,79 | 43,00 | -0,46% | 214,00 |
| 08.07.2026 | 43,36 | 43,65 | 42,91 | 43,20 | -0,50% | 601,00 |
| 07.07.2026 | 42,74 | 43,86 | 42,58 | 43,42 | 1,32% | 870,00 |
| 06.07.2026 | 42,78 | 43,43 | 42,03 | 42,85 | 0,25% | 2.999,00 |
| 03.07.2026 | 42,91 | 43,19 | 42,00 | 42,75 | -0,15% | 1.473,00 |
| 02.07.2026 | 42,18 | 42,83 | 41,44 | 42,81 | 1,24% | 2.126,00 |
| 01.07.2026 | 41,68 | 42,52 | 41,16 | 42,29 | 1,28% | 2.213,00 |
| 30.06.2026 | 42,29 | 42,59 | 41,71 | 41,75 | -0,38% | 343,00 |
| 29.06.2026 | 42,41 | 42,66 | 41,70 | 41,91 | -0,65% | 195,00 |
| 26.06.2026 | 41,72 | 42,46 | 41,47 | 42,19 | 1,05% | 8.392,00 |
| 25.06.2026 | 41,67 | 41,81 | 41,25 | 41,75 | 0,42% | 331,00 |
| 24.06.2026 | 40,79 | 41,62 | 40,49 | 41,57 | 2,06% | 3.650,00 |
| 23.06.2026 | 39,36 | 40,90 | 39,15 | 40,73 | 3,15% | 1.004,00 |
| 22.06.2026 | 38,76 | 39,71 | 38,28 | 39,49 | 1,77% | 1.130,00 |
| 19.06.2026 | 38,96 | 39,17 | 38,45 | 38,80 | -0,15% | 593,00 |
| 18.06.2026 | 38,94 | 39,25 | 38,55 | 38,86 | -1,25% | 58,00 |
| 17.06.2026 | 39,44 | 39,64 | 39,14 | 39,35 | 0,77% | 321,00 |
| 16.06.2026 | 39,04 | 39,35 | 38,62 | 39,05 | 1,02% | 432,00 |
| 15.06.2026 | 39,80 | 40,12 | 38,65 | 38,66 | -1,90% | 2.371,00 |
| 12.06.2026 | 39,17 | 39,59 | 38,83 | 39,41 | -1,73% | 205,00 |
| 11.06.2026 | 39,84 | 40,37 | 39,74 | 40,10 | 0,25% | 228,00 |
| 10.06.2026 | 39,51 | 40,07 | 38,92 | 40,00 | 5,19% | 288,00 |
| 09.06.2026 | 37,98 | 38,07 | 37,81 | 38,03 | 0,68% | 69,00 |
| 08.06.2026 | 38,43 | 39,02 | 37,61 | 37,77 | -2,84% | 1.090,00 |
| 05.06.2026 | 37,59 | 39,00 | 37,31 | 38,88 | 4,04% | 1.910,00 |
| 04.06.2026 | 37,81 | 38,54 | 37,09 | 37,37 | -1,93% | 1.506,00 |
| 03.06.2026 | 38,63 | 38,95 | 38,01 | 38,10 | -1,83% | 505,00 |
| 02.06.2026 | 39,26 | 39,76 | 38,58 | 38,81 | -1,11% | 6.144,00 |
| 01.06.2026 | 40,47 | 40,47 | 39,19 | 39,25 | -2,30% | 2.499,00 |
| 29.05.2026 | 40,41 | 40,79 | 39,83 | 40,17 | -0,48% | 1.283,00 |
| 28.05.2026 | 41,12 | 41,42 | 40,37 | 40,37 | -1,80% | 574,00 |
| 27.05.2026 | 41,35 | 41,75 | 40,92 | 41,11 | -1,63% | 552,00 |
| 26.05.2026 | 41,45 | 41,80 | 41,09 | 41,79 | 0,58% | 653,00 |
| 25.05.2026 | 41,18 | 41,83 | 41,18 | 41,55 | 0,30% | 759,00 |
| 22.05.2026 | 41,64 | 41,97 | 40,89 | 41,42 | -1,13% | 1.056,00 |
| 21.05.2026 | 42,07 | 42,34 | 41,71 | 41,90 | -0,51% | 983,00 |
| 20.05.2026 | 42,00 | 42,55 | 41,72 | 42,11 | 0,60% | 1.532,00 |
| 19.05.2026 | 41,13 | 42,16 | 41,01 | 41,86 | 3,97% | 6.854,00 |
| 18.05.2026 | 40,43 | 40,48 | 39,96 | 40,26 | -1,52% | 452,00 |
| 15.05.2026 | 41,02 | 41,37 | 40,69 | 40,88 | -0,57% | 1.839,00 |
| 14.05.2026 | 40,80 | 41,30 | 40,49 | 41,12 | 0,93% | 678,00 |
| 13.05.2026 | 40,59 | 40,97 | 40,17 | 40,74 | 0,92% | 539,00 |
| 12.05.2026 | 39,95 | 40,44 | 39,69 | 40,37 | 1,08% | 1.926,00 |
| 11.05.2026 | 40,36 | 40,54 | 39,67 | 39,94 | -0,04% | 1.670,00 |
| 08.05.2026 | 39,34 | 40,05 | 38,94 | 39,95 | 1,56% | 297,00 |
| 07.05.2026 | 39,26 | 39,64 | 38,46 | 39,34 | 1,04% | 1.905,00 |
| 06.05.2026 | 39,39 | 39,58 | 38,73 | 38,93 | -1,34% | 1.367,00 |
| 05.05.2026 | 39,64 | 39,92 | 39,01 | 39,46 | 0,13% | 793,00 |
| 04.05.2026 | 39,62 | 39,97 | 39,03 | 39,41 | -1,12% | 1.175,00 |
| 30.04.2026 | 39,92 | 40,43 | 39,50 | 39,86 | 0,05% | 863,00 |
| 29.04.2026 | 40,92 | 41,17 | 39,00 | 39,84 | -1,33% | 2.032,00 |
| 28.04.2026 | 39,88 | 40,55 | 39,60 | 40,37 | 0,92% | 772,00 |
| 27.04.2026 | 40,00 | 40,28 | 39,35 | 40,00 | 0,81% | 1.324,00 |
| 24.04.2026 | 39,64 | 40,21 | 39,34 | 39,68 | -0,15% | 608,00 |
| 23.04.2026 | 38,32 | 39,74 | 38,09 | 39,74 | 3,83% | 1.031,00 |
| 22.04.2026 | 39,28 | 40,00 | 38,16 | 38,28 | -1,59% | 1.204,00 |