37,650€
1,43%
Echtzeit-Aktienkurs Omega Healthcare Investors
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 37,62 | 37,66 | 36,92 | 37,55 | 1,14% | - |
| 06.11.2025 | 37,44 | 38,03 | 36,62 | 37,12 | -1,05% | - |
| 05.11.2025 | 37,39 | 37,94 | 36,66 | 37,52 | 0,58% | 11,00 |
| 04.11.2025 | 36,47 | 37,31 | 35,25 | 37,30 | 2,47% | - |
| 03.11.2025 | 36,22 | 36,53 | 36,15 | 36,40 | 0,01% | - |
| 31.10.2025 | 34,93 | 37,00 | 34,56 | 36,40 | 5,71% | 185,00 |
| 30.10.2025 | 34,08 | 34,73 | 33,90 | 34,43 | 1,34% | 200,00 |
| 29.10.2025 | 34,33 | 34,76 | 33,80 | 33,98 | -1,06% | - |
| 28.10.2025 | 34,96 | 35,72 | 34,18 | 34,34 | -1,91% | 195,00 |
| 27.10.2025 | 34,84 | 35,22 | 34,52 | 35,01 | 0,23% | 1.100,00 |
| 24.10.2025 | 35,03 | 36,02 | 34,83 | 34,93 | -0,33% | - |
| 23.10.2025 | 35,05 | 35,66 | 34,82 | 35,05 | 0,49% | - |
| 22.10.2025 | 34,83 | 35,20 | 34,39 | 34,88 | -0,81% | 500,00 |
| 21.10.2025 | 35,29 | 35,58 | 35,04 | 35,16 | -0,35% | 1,00 |
| 20.10.2025 | 35,22 | 35,59 | 35,06 | 35,29 | 0,67% | 1,00 |
| 17.10.2025 | 34,13 | 35,05 | 33,84 | 35,05 | 1,37% | - |
| 16.10.2025 | 34,52 | 34,89 | 34,40 | 34,58 | -0,17% | - |
| 15.10.2025 | 34,16 | 34,66 | 34,10 | 34,64 | 0,79% | - |
| 14.10.2025 | 34,21 | 34,71 | 33,90 | 34,37 | 0,17% | - |
| 13.10.2025 | 34,37 | 34,84 | 34,07 | 34,31 | -0,07% | - |
| 10.10.2025 | 34,97 | 34,97 | 34,30 | 34,33 | -1,75% | - |
| 09.10.2025 | 34,85 | 35,21 | 34,85 | 34,94 | -0,37% | - |
| 08.10.2025 | 35,34 | 35,44 | 35,01 | 35,07 | -0,52% | - |
| 07.10.2025 | 34,92 | 35,30 | 34,69 | 35,26 | 0,67% | - |
| 06.10.2025 | 35,05 | 35,50 | 34,84 | 35,02 | -0,67% | - |
| 03.10.2025 | 35,38 | 35,83 | 35,21 | 35,26 | -0,73% | - |
| 02.10.2025 | 36,07 | 36,39 | 35,26 | 35,52 | -1,96% | 1,00 |
| 01.10.2025 | 35,71 | 36,30 | 35,59 | 36,23 | 0,78% | - |
| 30.09.2025 | 35,51 | 35,97 | 35,25 | 35,95 | 1,34% | 1,00 |
| 29.09.2025 | 35,72 | 36,13 | 35,35 | 35,47 | -0,38% | 202,00 |
| 26.09.2025 | 35,70 | 35,77 | 35,50 | 35,61 | -0,39% | - |
| 25.09.2025 | 35,28 | 35,83 | 35,23 | 35,75 | 1,23% | 2,00 |
| 24.09.2025 | 35,26 | 35,62 | 34,88 | 35,31 | 1,12% | - |
| 23.09.2025 | 35,19 | 35,19 | 34,72 | 34,92 | -0,11% | 16,00 |
| 22.09.2025 | 35,36 | 35,42 | 34,86 | 34,96 | -1,31% | - |
| 19.09.2025 | 35,42 | 35,60 | 35,18 | 35,43 | -0,03% | 1,00 |
| 18.09.2025 | 35,42 | 35,54 | 35,07 | 35,44 | 0,13% | - |
| 17.09.2025 | 35,41 | 35,67 | 35,01 | 35,39 | -0,39% | - |
| 16.09.2025 | 36,33 | 36,34 | 35,49 | 35,53 | -1,95% | 101,00 |
| 15.09.2025 | 36,21 | 36,44 | 36,07 | 36,24 | -0,04% | - |
| 12.09.2025 | 36,27 | 36,44 | 36,19 | 36,25 | -1,09% | 17,00 |
| 11.09.2025 | 36,64 | 36,66 | 36,61 | 36,65 | 0,36% | 1,00 |
| 10.09.2025 | 36,54 | 36,83 | 36,49 | 36,52 | -0,23% | 15,00 |
| 09.09.2025 | 36,86 | 37,22 | 36,31 | 36,61 | -0,49% | 45,00 |
| 08.09.2025 | 36,61 | 36,90 | 36,22 | 36,79 | 0,03% | 40,00 |
| 05.09.2025 | 36,68 | 37,07 | 36,27 | 36,78 | 0,19% | 1,00 |
| 04.09.2025 | 36,65 | 36,79 | 36,34 | 36,71 | 0,81% | 51,00 |
| 03.09.2025 | 36,68 | 36,78 | 36,35 | 36,41 | -0,61% | 1,00 |
| 02.09.2025 | 36,36 | 36,70 | 36,21 | 36,64 | 0,70% | - |
| 01.09.2025 | 36,41 | 36,54 | 36,08 | 36,38 | 0,06% | 17,00 |
| 29.08.2025 | 36,01 | 36,38 | 35,74 | 36,36 | 0,65% | - |
| 28.08.2025 | 36,69 | 37,01 | 35,87 | 36,13 | -1,49% | 2,00 |
| 27.08.2025 | 36,42 | 36,73 | 36,11 | 36,67 | 1,45% | 2,00 |
| 26.08.2025 | 36,25 | 36,40 | 35,91 | 36,15 | -0,19% | 1,00 |
| 25.08.2025 | 36,05 | 36,34 | 35,94 | 36,22 | 0,57% | 147,00 |
| 22.08.2025 | 36,50 | 36,83 | 36,00 | 36,01 | -1,30% | 1,00 |
| 21.08.2025 | 35,92 | 36,58 | 35,61 | 36,49 | 1,63% | - |
| 20.08.2025 | 35,34 | 36,07 | 35,21 | 35,90 | 1,24% | 1,00 |
| 19.08.2025 | 35,00 | 35,46 | 34,77 | 35,46 | 1,49% | 53,00 |
| 18.08.2025 | 35,03 | 35,24 | 34,92 | 34,94 | -0,21% | 52,00 |
| 15.08.2025 | 35,28 | 35,30 | 34,81 | 35,02 | -0,19% | 62,00 |
| 14.08.2025 | 34,52 | 35,25 | 34,45 | 35,08 | 1,53% | 1,00 |
| 13.08.2025 | 34,47 | 34,73 | 34,11 | 34,55 | -0,26% | 1,00 |
| 12.08.2025 | 34,40 | 34,86 | 34,13 | 34,64 | 0,06% | 3,00 |
| 11.08.2025 | 34,35 | 34,68 | 34,31 | 34,62 | 0,82% | 2,00 |
| 08.08.2025 | 34,53 | 34,68 | 34,18 | 34,34 | -0,23% | 121,00 |
| 07.08.2025 | 34,61 | 34,85 | 34,35 | 34,42 | -0,52% | 702,00 |
| 06.08.2025 | 34,41 | 34,86 | 34,25 | 34,60 | 0,03% | - |
| 05.08.2025 | 0,00 | 34,76 | 0,00 | 34,59 | 0,57% | 2,00 |
| 04.08.2025 | 34,30 | 34,97 | 33,84 | 34,40 | -0,36% | 318,00 |
| 01.08.2025 | 34,07 | 34,76 | 33,86 | 34,52 | 1,29% | 120,00 |
| 31.07.2025 | 33,96 | 34,55 | 33,87 | 34,08 | 0,21% | 400,00 |
| 30.07.2025 | 33,94 | 34,60 | 33,78 | 34,01 | 0,38% | 55,00 |
| 29.07.2025 | 33,15 | 33,93 | 33,00 | 33,88 | 2,65% | - |
| 28.07.2025 | 33,30 | 33,80 | 32,98 | 33,01 | -0,87% | - |
| 25.07.2025 | 33,00 | 33,38 | 33,00 | 33,30 | 0,33% | 1,00 |
| 24.07.2025 | 33,07 | 33,27 | 32,88 | 33,19 | -0,02% | 1,00 |
| 23.07.2025 | 32,53 | 33,29 | 32,53 | 33,19 | 0,96% | 51,00 |
| 22.07.2025 | 32,73 | 32,94 | 32,41 | 32,88 | 1,01% | 132,00 |
| 21.07.2025 | 32,64 | 32,89 | 32,37 | 32,55 | -0,21% | 96,00 |
| 18.07.2025 | 32,59 | 32,76 | 32,38 | 32,62 | 0,03% | 10,00 |
| 17.07.2025 | 32,63 | 32,88 | 32,44 | 32,61 | 0,06% | 63,00 |
| 16.07.2025 | 32,75 | 33,04 | 32,32 | 32,59 | -0,58% | - |
| 15.07.2025 | 32,81 | 33,07 | 32,61 | 32,78 | -0,35% | 42,00 |
| 14.07.2025 | 31,78 | 32,95 | 31,78 | 32,89 | 2,48% | 400,00 |
| 11.07.2025 | 31,20 | 32,34 | 30,99 | 32,10 | 2,41% | 300,00 |
| 10.07.2025 | 31,09 | 31,43 | 30,57 | 31,34 | 0,90% | - |
| 09.07.2025 | 31,10 | 31,36 | 30,87 | 31,06 | 0,29% | 40,00 |
| 08.07.2025 | 31,14 | 31,29 | 30,92 | 30,97 | -0,48% | - |
| 07.07.2025 | 31,11 | 31,81 | 30,99 | 31,12 | 0,05% | 355,00 |
| 04.07.2025 | 31,28 | 31,28 | 31,01 | 31,11 | -0,65% | 200,00 |
| 03.07.2025 | 31,04 | 31,38 | 30,82 | 31,31 | 1,08% | 168,00 |
| 02.07.2025 | 31,10 | 31,28 | 30,85 | 30,98 | -0,45% | 100,00 |
| 01.07.2025 | 30,88 | 31,44 | 30,88 | 31,12 | 0,08% | - |
| 30.06.2025 | 31,18 | 31,57 | 30,73 | 31,09 | -0,53% | - |
| 27.06.2025 | 31,17 | 31,56 | 31,08 | 31,26 | -0,37% | - |
| 26.06.2025 | 31,58 | 31,60 | 31,00 | 31,37 | -0,19% | - |
| 25.06.2025 | 32,02 | 32,03 | 31,40 | 31,43 | -1,64% | - |
| 24.06.2025 | 32,35 | 32,53 | 31,91 | 31,96 | -0,90% | - |
| 23.06.2025 | 32,04 | 32,51 | 32,01 | 32,25 | 0,47% | 35,00 |