40,100€
-0,66%
Echtzeit-Aktienkurs Omega Healthcare Investors
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 39,57 | 39,90 | 38,74 | 38,90 | -1,54% | 1.354,00 |
| 20.04.2026 | 39,56 | 40,41 | 39,27 | 39,51 | -0,14% | 1.293,00 |
| 17.04.2026 | 39,64 | 39,69 | 39,31 | 39,56 | 0,05% | 163,00 |
| 16.04.2026 | 39,85 | 40,35 | 39,30 | 39,54 | -0,05% | 1.081,00 |
| 15.04.2026 | 38,59 | 39,59 | 38,15 | 39,56 | 3,38% | 964,00 |
| 14.04.2026 | 38,30 | 38,92 | 37,59 | 38,27 | -0,39% | 1.398,00 |
| 13.04.2026 | 38,94 | 39,43 | 38,22 | 38,42 | -1,54% | 461,00 |
| 10.04.2026 | 39,07 | 39,55 | 38,71 | 39,02 | -1,10% | 1.192,00 |
| 09.04.2026 | 38,90 | 39,62 | 38,53 | 39,45 | 1,15% | 521,00 |
| 08.04.2026 | 39,37 | 39,39 | 38,66 | 39,00 | -1,04% | 1.734,00 |
| 07.04.2026 | 39,22 | 39,44 | 38,48 | 39,41 | 1,06% | 665,00 |
| 02.04.2026 | 37,99 | 39,15 | 37,55 | 39,00 | 1,59% | 978,00 |
| 01.04.2026 | 38,03 | 38,40 | 37,46 | 38,39 | 1,31% | 2.914,00 |
| 31.03.2026 | 38,78 | 39,05 | 37,89 | 37,89 | -1,43% | 846,00 |
| 30.03.2026 | 38,77 | 39,30 | 38,34 | 38,44 | -1,30% | 4.977,00 |
| 27.03.2026 | 38,72 | 39,12 | 38,64 | 38,95 | 0,30% | 785,00 |
| 26.03.2026 | 38,63 | 38,97 | 38,55 | 38,83 | 0,15% | 125,00 |
| 25.03.2026 | 38,70 | 39,08 | 38,53 | 38,77 | -0,44% | 1.662,00 |
| 24.03.2026 | 38,78 | 39,18 | 38,45 | 38,94 | 0,87% | 409,00 |
| 23.03.2026 | 38,64 | 39,44 | 38,40 | 38,61 | -1,39% | 4.940,00 |
| 20.03.2026 | 40,22 | 40,51 | 39,06 | 39,15 | -3,18% | 790,00 |
| 19.03.2026 | 41,16 | 41,50 | 40,23 | 40,44 | -2,24% | 1.649,00 |
| 18.03.2026 | 41,50 | 41,50 | 40,88 | 41,36 | 0,74% | 948,00 |
| 17.03.2026 | 41,44 | 41,72 | 40,91 | 41,06 | -1,32% | 1.147,00 |
| 16.03.2026 | 42,36 | 42,46 | 41,52 | 41,61 | -1,93% | 465,00 |
| 13.03.2026 | 42,11 | 42,78 | 42,00 | 42,43 | 1,05% | 2.121,00 |
| 12.03.2026 | 41,14 | 42,31 | 40,90 | 41,99 | 1,50% | 2.433,00 |
| 11.03.2026 | 41,62 | 41,69 | 41,12 | 41,37 | -0,31% | 1.110,00 |
| 10.03.2026 | 41,11 | 41,57 | 40,75 | 41,50 | 1,55% | 564,00 |
| 09.03.2026 | 40,61 | 40,97 | 40,23 | 40,86 | 0,38% | 799,00 |
| 06.03.2026 | 40,61 | 40,94 | 40,24 | 40,71 | 0,17% | 1.056,00 |
| 05.03.2026 | 40,73 | 41,03 | 40,18 | 40,64 | -0,05% | 905,00 |
| 04.03.2026 | 40,68 | 41,19 | 40,31 | 40,66 | -0,95% | 1.523,00 |
| 03.03.2026 | 40,90 | 41,61 | 40,16 | 41,05 | -0,59% | 1.829,00 |
| 02.03.2026 | 40,66 | 41,43 | 40,32 | 41,29 | 0,68% | 2.617,00 |
| 27.02.2026 | 40,65 | 41,55 | 40,25 | 41,01 | 0,91% | 2.160,00 |
| 26.02.2026 | 40,10 | 40,64 | 39,80 | 40,64 | 1,44% | 9.045,00 |
| 25.02.2026 | 39,91 | 40,36 | 39,61 | 40,07 | -0,16% | 143,00 |
| 24.02.2026 | 40,04 | 40,32 | 39,66 | 40,13 | 0,17% | 1.860,00 |
| 23.02.2026 | 39,23 | 40,32 | 39,00 | 40,06 | 1,46% | 1.126,00 |
| 20.02.2026 | 39,64 | 39,97 | 39,31 | 39,49 | -0,14% | 572,00 |
| 19.02.2026 | 39,66 | 40,18 | 39,06 | 39,54 | -0,69% | 2.926,00 |
| 18.02.2026 | 40,49 | 40,67 | 39,57 | 39,82 | -1,26% | 1.297,00 |
| 17.02.2026 | 39,34 | 40,54 | 39,34 | 40,33 | 2,45% | 4.869,00 |
| 16.02.2026 | 40,01 | 40,33 | 39,01 | 39,36 | -1,39% | 2.483,00 |
| 13.02.2026 | 39,30 | 40,10 | 39,30 | 39,92 | -0,56% | 823,00 |
| 12.02.2026 | 39,11 | 40,40 | 38,76 | 40,14 | 1,21% | 5.379,00 |
| 11.02.2026 | 38,21 | 39,78 | 37,90 | 39,66 | 3,67% | 4.607,00 |
| 10.02.2026 | 37,59 | 38,28 | 37,57 | 38,26 | 1,96% | 4.220,00 |
| 09.02.2026 | 37,41 | 37,99 | 37,21 | 37,52 | -1,47% | 1.402,00 |
| 06.02.2026 | 38,30 | 38,99 | 38,08 | 38,08 | -1,58% | 2.031,00 |
| 05.02.2026 | 36,99 | 39,14 | 36,25 | 38,69 | 5,68% | 3.698,00 |
| 04.02.2026 | 36,39 | 36,79 | 36,37 | 36,61 | 0,84% | 1.492,00 |
| 03.02.2026 | 36,44 | 36,96 | 35,77 | 36,31 | -0,71% | 1.659,00 |
| 02.02.2026 | 36,59 | 37,47 | 36,44 | 36,57 | -0,49% | 1.318,00 |
| 30.01.2026 | 36,09 | 36,77 | 35,83 | 36,75 | 1,87% | 3.414,00 |
| 29.01.2026 | 36,01 | 36,18 | 35,19 | 36,07 | -0,50% | 1.663,00 |
| 28.01.2026 | 35,99 | 36,53 | 35,58 | 36,25 | 0,01% | 3.998,00 |
| 27.01.2026 | 37,15 | 37,35 | 36,21 | 36,25 | -2,21% | 1.971,00 |
| 26.01.2026 | 36,79 | 37,19 | 36,54 | 37,07 | 0,35% | 1.934,00 |
| 23.01.2026 | 36,81 | 37,62 | 36,57 | 36,94 | -1,87% | 2.189,00 |
| 22.01.2026 | 38,30 | 38,49 | 37,50 | 37,64 | -1,13% | 603,00 |
| 21.01.2026 | 38,47 | 38,70 | 37,94 | 38,07 | -0,63% | 405,00 |
| 20.01.2026 | 37,82 | 38,48 | 37,59 | 38,31 | 1,11% | 2.068,00 |
| 19.01.2026 | 38,43 | 38,43 | 36,80 | 37,89 | -1,78% | 2.847,00 |
| 16.01.2026 | 38,23 | 38,64 | 38,09 | 38,58 | 1,03% | 2.334,00 |
| 15.01.2026 | 38,16 | 38,70 | 38,01 | 38,18 | 1,14% | 1.481,00 |
| 14.01.2026 | 38,18 | 38,18 | 37,53 | 37,75 | -1,33% | 1.226,00 |
| 13.01.2026 | 38,09 | 38,63 | 38,03 | 38,26 | 0,51% | 779,00 |
| 12.01.2026 | 38,07 | 38,38 | 37,51 | 38,07 | -0,37% | 1.585,00 |
| 09.01.2026 | 38,36 | 38,80 | 38,04 | 38,21 | 0,13% | 2.208,00 |
| 08.01.2026 | 38,52 | 38,82 | 37,84 | 38,16 | -1,29% | 5.400,00 |
| 07.01.2026 | 38,24 | 39,03 | 37,74 | 38,66 | 1,98% | 1.758,00 |