31,800€
-2,45%
Echtzeit-Aktienkurs Omnicell
Bid:
Ask:
Aktienkurse zur Omnicell Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 32,60 | 33,10 | 31,50 | 31,70 | -2,76% | 14,00 |
| 13.10.2026 | 33,00 | 33,40 | 32,20 | 32,60 | -1,81% | - |
| 12.10.2026 | 32,10 | 33,30 | 31,60 | 33,20 | 2,47% | - |
| 09.10.2026 | 31,00 | 32,40 | 30,90 | 32,40 | 3,85% | 300,00 |
| 08.10.2026 | 31,60 | 31,80 | 30,60 | 31,20 | -1,89% | 2.700,00 |
| 07.10.2026 | 31,40 | 32,20 | 31,10 | 31,80 | 0,00% | - |
| 06.10.2026 | 31,10 | 31,80 | 30,40 | 31,80 | 2,91% | 1.000,00 |
| 05.10.2026 | 30,10 | 31,00 | 29,70 | 30,90 | 4,04% | - |
| 02.10.2026 | 29,80 | 30,30 | 29,40 | 29,70 | -0,34% | - |
| 01.10.2026 | 30,30 | 30,80 | 29,50 | 29,80 | -1,32% | - |
| 30.09.2026 | 30,00 | 31,10 | 29,60 | 30,20 | 0,00% | - |
| 29.09.2026 | 29,70 | 30,40 | 29,40 | 30,20 | 2,03% | - |
| 28.09.2026 | 29,40 | 29,80 | 28,80 | 29,60 | 0,68% | 420,00 |
| 25.09.2026 | 29,00 | 29,60 | 28,60 | 29,40 | 2,08% | - |
| 24.09.2026 | 28,90 | 29,50 | 28,50 | 28,80 | 0,35% | 125,00 |
| 23.09.2026 | 29,00 | 29,50 | 28,30 | 28,70 | -1,71% | - |
| 22.09.2026 | 28,20 | 29,20 | 28,00 | 29,20 | 3,55% | - |
| 21.09.2026 | 28,10 | 28,50 | 27,80 | 28,20 | 0,36% | - |
| 18.09.2026 | 28,50 | 29,10 | 28,00 | 28,10 | -1,75% | - |
| 17.09.2026 | 28,30 | 29,20 | 27,90 | 28,60 | 0,35% | - |
| 16.09.2026 | 28,30 | 28,90 | 27,90 | 28,50 | 0,35% | 17,00 |
| 15.09.2026 | 28,80 | 29,50 | 27,90 | 28,40 | -2,07% | - |
| 14.09.2026 | 28,10 | 29,20 | 27,90 | 29,00 | 2,11% | 14,00 |
| 11.09.2026 | 27,90 | 28,70 | 27,60 | 28,40 | 2,90% | - |
| 10.09.2026 | 29,00 | 29,50 | 27,60 | 27,60 | -4,17% | - |
| 09.09.2026 | 29,20 | 29,90 | 28,20 | 28,80 | -1,37% | - |
| 08.09.2026 | 30,00 | 30,00 | 28,80 | 29,20 | -1,02% | - |
| 07.09.2026 | 29,60 | 29,70 | 29,50 | 29,50 | -1,01% | 200,00 |
| 04.09.2026 | 30,00 | 30,50 | 29,20 | 29,80 | -0,67% | 26,00 |
| 03.09.2026 | 30,00 | 30,50 | 29,10 | 30,00 | 0,67% | - |
| 02.09.2026 | 29,70 | 30,50 | 29,40 | 29,80 | 0,68% | - |
| 01.09.2026 | 30,40 | 30,90 | 29,40 | 29,60 | -2,63% | 4.500,00 |
| 31.08.2026 | 28,60 | 30,40 | 28,20 | 30,40 | 6,29% | - |
| 28.08.2026 | 28,80 | 29,10 | 28,40 | 28,60 | -0,69% | - |
| 27.08.2026 | 28,90 | 29,10 | 28,40 | 28,80 | 0,00% | - |
| 26.08.2026 | 28,60 | 29,00 | 28,20 | 28,80 | 0,70% | - |
| 25.08.2026 | 29,70 | 30,30 | 28,20 | 28,60 | -3,38% | 395,00 |
| 24.08.2026 | 30,60 | 30,90 | 29,60 | 29,60 | -2,63% | 63,00 |
| 21.08.2026 | 30,40 | 30,90 | 30,00 | 30,40 | 0,00% | 44,00 |
| 20.08.2026 | 31,10 | 31,20 | 30,20 | 30,40 | -3,18% | - |
| 19.08.2026 | 31,00 | 32,00 | 30,60 | 31,40 | -15,70% | - |
| 05.05.2026 | 37,21 | 37,98 | 36,61 | 37,25 | 0,40% | - |
| 04.05.2026 | 36,54 | 37,65 | 35,83 | 37,10 | 5,10% | - |
| 30.04.2026 | 36,74 | 37,47 | 35,11 | 35,30 | -4,33% | 547,00 |
| 29.04.2026 | 38,98 | 39,52 | 35,65 | 36,90 | -4,77% | 300,00 |
| 28.04.2026 | 32,10 | 40,59 | 32,10 | 38,75 | 20,57% | 986,00 |
| 27.04.2026 | 32,10 | 32,93 | 31,47 | 32,14 | 0,91% | - |
| 24.04.2026 | 31,22 | 32,06 | 30,71 | 31,85 | 2,03% | 1.071,00 |
| 23.04.2026 | 31,07 | 31,63 | 30,70 | 31,21 | -0,29% | - |
| 22.04.2026 | 31,39 | 31,91 | 30,56 | 31,30 | 0,00% | - |
| 21.04.2026 | 32,18 | 32,69 | 31,05 | 31,30 | -2,49% | - |
| 20.04.2026 | 32,49 | 33,26 | 31,76 | 32,10 | -1,23% | 1.140,00 |
| 17.04.2026 | 31,92 | 33,06 | 31,86 | 32,50 | 1,88% | 1.072,00 |
| 16.04.2026 | 31,85 | 32,28 | 31,45 | 31,90 | 0,63% | - |
| 15.04.2026 | 30,80 | 31,83 | 30,51 | 31,70 | 2,59% | - |
| 14.04.2026 | 29,77 | 30,90 | 29,29 | 30,90 | 4,04% | - |
| 13.04.2026 | 29,35 | 29,90 | 28,66 | 29,70 | 1,37% | - |
| 10.04.2026 | 30,36 | 30,85 | 28,85 | 29,30 | -3,30% | - |
| 09.04.2026 | 30,51 | 30,52 | 29,62 | 30,30 | -0,74% | - |
| 08.04.2026 | 29,91 | 31,62 | 29,85 | 30,53 | 2,78% | 4.000,00 |
| 07.04.2026 | 29,50 | 29,94 | 29,20 | 29,70 | 0,00% | - |
| 02.04.2026 | 29,28 | 29,72 | 28,39 | 29,70 | 1,38% | - |
| 01.04.2026 | 28,91 | 29,80 | 28,76 | 29,30 | 1,37% | - |
| 31.03.2026 | 28,30 | 28,95 | 27,55 | 28,90 | 2,12% | - |
| 30.03.2026 | 28,51 | 29,25 | 28,19 | 28,30 | -0,41% | - |
| 27.03.2026 | 30,59 | 30,70 | 28,41 | 28,42 | -7,13% | - |
| 26.03.2026 | 30,20 | 30,87 | 29,82 | 30,60 | 1,22% | - |
| 25.03.2026 | 29,78 | 30,56 | 29,62 | 30,24 | 1,80% | - |
| 24.03.2026 | 29,60 | 30,02 | 28,83 | 29,70 | 0,73% | - |
| 23.03.2026 | 28,60 | 29,79 | 28,56 | 29,49 | 2,38% | - |
| 20.03.2026 | 28,85 | 29,13 | 27,87 | 28,80 | -0,35% | - |
| 19.03.2026 | 29,71 | 29,81 | 28,80 | 28,90 | -2,69% | - |
| 18.03.2026 | 30,49 | 30,60 | 29,55 | 29,70 | -2,38% | - |
| 17.03.2026 | 29,78 | 30,84 | 29,60 | 30,43 | 2,44% | - |
| 16.03.2026 | 30,16 | 30,63 | 29,70 | 29,70 | -1,31% | - |
| 13.03.2026 | 30,51 | 31,00 | 29,63 | 30,10 | -1,30% | 514,00 |
| 12.03.2026 | 32,36 | 32,47 | 30,28 | 30,49 | -5,75% | - |
| 11.03.2026 | 33,60 | 34,15 | 32,25 | 32,35 | -3,75% | - |
| 10.03.2026 | 34,28 | 34,50 | 33,55 | 33,61 | -1,90% | - |
| 09.03.2026 | 35,53 | 35,68 | 33,62 | 34,26 | -3,61% | - |
| 06.03.2026 | 36,41 | 36,64 | 35,15 | 35,54 | -2,27% | - |
| 05.03.2026 | 35,75 | 36,63 | 35,15 | 36,37 | 1,85% | - |
| 04.03.2026 | 35,02 | 36,08 | 35,02 | 35,71 | 1,66% | - |
| 03.03.2026 | 35,22 | 35,50 | 34,60 | 35,12 | -0,41% | - |
| 02.03.2026 | 34,82 | 35,40 | 34,23 | 35,27 | 1,45% | 177,00 |
| 27.02.2026 | 35,51 | 35,61 | 34,67 | 34,77 | -2,09% | - |
| 26.02.2026 | 34,98 | 36,09 | 34,59 | 35,51 | 1,28% | - |
| 25.02.2026 | 34,03 | 35,10 | 33,97 | 35,06 | 2,80% | 493,00 |
| 24.02.2026 | 33,67 | 34,57 | 33,60 | 34,11 | 1,49% | - |
| 23.02.2026 | 33,97 | 34,13 | 32,76 | 33,61 | -1,73% | - |
| 20.02.2026 | 32,88 | 34,47 | 31,99 | 34,20 | 4,32% | - |
| 19.02.2026 | 32,78 | 33,03 | 31,95 | 32,78 | 0,08% | - |
| 18.02.2026 | 31,60 | 33,00 | 31,28 | 32,76 | 3,66% | - |
| 17.02.2026 | 30,90 | 31,60 | 30,50 | 31,60 | 2,60% | - |
| 16.02.2026 | 30,70 | 30,90 | 30,70 | 30,80 | 0,00% | 306,00 |
| 13.02.2026 | 30,50 | 31,20 | 30,40 | 30,80 | 0,65% | - |
| 12.02.2026 | 31,90 | 32,50 | 30,30 | 30,60 | -3,77% | - |
| 11.02.2026 | 32,40 | 33,20 | 31,70 | 31,80 | -3,05% | - |
| 10.02.2026 | 30,70 | 33,20 | 30,10 | 32,80 | 7,19% | 6.000,00 |
| 09.02.2026 | 31,20 | 31,50 | 29,60 | 30,60 | -2,55% | 192,00 |