30,460€
3,29%
Echtzeit-Aktienkurs Omron Corp.
Bid:
Ask:
Aktienkurse zur Omron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 31,15 | 32,02 | 31,15 | 31,71 | 2,75% | 336,00 |
| 04.05.2026 | 30,61 | 31,50 | 30,51 | 30,86 | 1,13% | 3.962,00 |
| 30.04.2026 | 30,07 | 30,59 | 29,79 | 30,51 | 7,28% | 970,00 |
| 29.04.2026 | 28,36 | 28,85 | 28,33 | 28,44 | 1,28% | 210,00 |
| 28.04.2026 | 28,36 | 28,71 | 28,02 | 28,08 | -0,92% | 3.170,00 |
| 27.04.2026 | 28,35 | 28,49 | 28,17 | 28,34 | 1,94% | 2.120,00 |
| 24.04.2026 | 27,27 | 27,80 | 27,12 | 27,80 | 1,78% | 1.466,00 |
| 23.04.2026 | 27,45 | 27,54 | 27,18 | 27,32 | -0,31% | 176,00 |
| 22.04.2026 | 27,24 | 27,40 | 27,19 | 27,40 | -0,27% | - |
| 21.04.2026 | 27,51 | 28,03 | 27,32 | 27,48 | 0,68% | 15,00 |
| 20.04.2026 | 27,08 | 27,32 | 27,08 | 27,29 | 0,44% | 56,00 |
| 17.04.2026 | 26,60 | 27,29 | 26,53 | 27,17 | 2,94% | 1.230,00 |
| 16.04.2026 | 26,47 | 26,55 | 26,30 | 26,40 | 2,98% | 1.103,00 |
| 15.04.2026 | 25,39 | 25,63 | 25,39 | 25,63 | -0,70% | - |
| 14.04.2026 | 25,50 | 25,83 | 25,40 | 25,81 | 0,49% | 248,00 |
| 13.04.2026 | 25,43 | 25,70 | 25,37 | 25,69 | 2,78% | - |
| 10.04.2026 | 25,18 | 25,22 | 24,99 | 24,99 | 0,38% | - |
| 09.04.2026 | 24,75 | 24,94 | 24,37 | 24,90 | -0,86% | - |
| 08.04.2026 | 25,06 | 25,19 | 24,87 | 25,11 | 2,09% | 152,00 |
| 07.04.2026 | 24,52 | 24,68 | 24,26 | 24,60 | 2,05% | 14,00 |
| 02.04.2026 | 24,10 | 24,40 | 23,80 | 24,10 | -3,98% | - |
| 01.04.2026 | 25,00 | 25,50 | 25,00 | 25,10 | 0,40% | - |
| 31.03.2026 | 24,40 | 25,20 | 24,10 | 25,00 | 6,84% | 400,00 |
| 30.03.2026 | 23,50 | 23,80 | 23,40 | 23,40 | -1,27% | - |
| 27.03.2026 | 24,10 | 24,30 | 23,60 | 23,70 | -1,25% | - |
| 26.03.2026 | 24,40 | 24,40 | 23,90 | 24,00 | -1,23% | 322,00 |
| 25.03.2026 | 24,40 | 24,60 | 24,20 | 24,30 | -0,41% | 1.115,00 |
| 24.03.2026 | 24,00 | 24,40 | 23,90 | 24,40 | 1,67% | - |
| 23.03.2026 | 23,40 | 24,40 | 23,20 | 24,00 | -2,83% | 489,00 |
| 20.03.2026 | 25,00 | 25,00 | 24,70 | 24,70 | -0,80% | 350,00 |
| 19.03.2026 | 24,70 | 25,00 | 24,70 | 24,90 | 0,40% | - |
| 18.03.2026 | 25,30 | 25,40 | 24,70 | 24,80 | 0,00% | 84,00 |
| 17.03.2026 | 24,70 | 24,80 | 24,30 | 24,80 | 0,81% | 220,00 |
| 16.03.2026 | 24,70 | 24,80 | 24,50 | 24,60 | 0,82% | 237,00 |
| 13.03.2026 | 24,70 | 24,70 | 24,30 | 24,40 | -3,17% | 60,00 |
| 12.03.2026 | 25,30 | 25,40 | 25,20 | 25,20 | -2,33% | 435,00 |
| 11.03.2026 | 26,00 | 26,00 | 25,70 | 25,80 | 0,39% | - |
| 10.03.2026 | 25,60 | 26,00 | 25,40 | 25,70 | 0,78% | - |
| 09.03.2026 | 24,90 | 25,80 | 24,70 | 25,50 | -3,41% | 920,00 |
| 06.03.2026 | 27,20 | 27,20 | 26,40 | 26,40 | 3,53% | 5.505,00 |
| 05.03.2026 | 26,90 | 26,90 | 25,50 | 25,50 | -4,49% | 132,00 |
| 04.03.2026 | 26,30 | 26,70 | 26,20 | 26,70 | -1,84% | 694,00 |
| 03.03.2026 | 28,10 | 28,10 | 26,40 | 27,20 | -7,48% | - |
| 02.03.2026 | 29,50 | 29,70 | 29,10 | 29,40 | -2,33% | 4.300,00 |
| 27.02.2026 | 30,30 | 30,30 | 30,10 | 30,10 | 2,73% | - |
| 26.02.2026 | 29,40 | 29,60 | 29,30 | 29,30 | -3,62% | - |
| 25.02.2026 | 30,10 | 30,60 | 29,90 | 30,40 | 4,83% | 2.141,00 |
| 24.02.2026 | 28,70 | 29,30 | 28,40 | 29,00 | 2,11% | - |
| 23.02.2026 | 28,30 | 28,50 | 28,10 | 28,40 | 0,35% | 2.100,00 |
| 20.02.2026 | 28,00 | 28,40 | 28,00 | 28,30 | 1,43% | - |
| 19.02.2026 | 27,80 | 28,10 | 27,80 | 27,90 | 5,28% | 2.600,00 |
| 18.02.2026 | 26,20 | 26,50 | 26,20 | 26,50 | -0,75% | 772,00 |
| 17.02.2026 | 26,70 | 26,90 | 26,60 | 26,70 | 3,49% | - |
| 16.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -1,90% | 150,00 |
| 13.02.2026 | 26,10 | 26,30 | 25,70 | 26,30 | -0,75% | - |
| 12.02.2026 | 26,60 | 26,70 | 26,10 | 26,50 | -1,12% | 1.268,00 |
| 11.02.2026 | 26,40 | 26,90 | 26,40 | 26,80 | 1,52% | - |
| 10.02.2026 | 26,20 | 26,40 | 26,10 | 26,40 | -0,38% | - |
| 09.02.2026 | 26,50 | 26,60 | 25,90 | 26,50 | 9,05% | 2.634,00 |
| 06.02.2026 | 24,50 | 24,80 | 24,30 | 24,30 | 8,97% | 1.076,00 |
| 05.02.2026 | 22,70 | 22,70 | 22,20 | 22,30 | 0,45% | - |
| 04.02.2026 | 22,10 | 22,50 | 22,00 | 22,20 | 1,83% | 600,00 |
| 03.02.2026 | 21,60 | 21,90 | 21,60 | 21,80 | 0,00% | - |
| 02.02.2026 | 21,10 | 21,90 | 21,10 | 21,80 | 1,87% | - |
| 30.01.2026 | 21,40 | 21,40 | 21,20 | 21,40 | 0,94% | 720,00 |
| 29.01.2026 | 21,00 | 21,30 | 21,00 | 21,20 | -0,47% | 256,00 |
| 28.01.2026 | 21,20 | 21,40 | 21,10 | 21,30 | -0,47% | 700,00 |
| 27.01.2026 | 21,20 | 21,60 | 21,20 | 21,40 | -0,47% | - |
| 26.01.2026 | 21,60 | 21,70 | 21,30 | 21,50 | -0,92% | 3.699,00 |
| 23.01.2026 | 21,60 | 22,00 | 21,40 | 21,70 | 1,40% | 540,00 |
| 22.01.2026 | 21,60 | 21,60 | 21,40 | 21,40 | 0,94% | 192,00 |
| 21.01.2026 | 21,00 | 21,60 | 21,00 | 21,20 | -0,93% | - |
| 20.01.2026 | 21,40 | 21,60 | 21,30 | 21,40 | -0,93% | 1.440,00 |
| 19.01.2026 | 21,70 | 21,70 | 21,50 | 21,60 | -1,82% | 84,00 |
| 16.01.2026 | 21,90 | 22,10 | 21,90 | 22,00 | -0,45% | 1.000,00 |
| 15.01.2026 | 22,00 | 22,30 | 22,00 | 22,10 | 0,45% | - |
| 14.01.2026 | 21,80 | 22,20 | 21,80 | 22,00 | 0,00% | 1.200,00 |
| 13.01.2026 | 21,60 | 22,40 | 21,60 | 22,00 | -2,22% | - |
| 12.01.2026 | 22,70 | 22,70 | 22,30 | 22,50 | -0,44% | 320,00 |
| 09.01.2026 | 21,80 | 22,80 | 21,80 | 22,60 | 1,80% | 45,00 |
| 08.01.2026 | 21,80 | 22,30 | 21,80 | 22,20 | 1,37% | 300,00 |
| 07.01.2026 | 22,10 | 22,10 | 21,90 | 21,90 | -0,90% | 14,00 |
| 06.01.2026 | 21,80 | 22,10 | 21,70 | 22,10 | 0,91% | - |
| 05.01.2026 | 21,90 | 21,90 | 21,70 | 21,90 | 0,92% | 84,00 |
| 02.01.2026 | 21,60 | 21,70 | 21,50 | 21,70 | 0,00% | - |
| 30.12.2025 | 21,70 | 21,70 | 21,50 | 21,70 | 0,46% | - |
| 29.12.2025 | 21,50 | 21,70 | 21,50 | 21,60 | -0,46% | 81,00 |
| 23.12.2025 | 21,70 | 21,70 | 21,50 | 21,70 | 1,88% | 645,00 |
| 22.12.2025 | 21,40 | 21,40 | 21,10 | 21,30 | 0,47% | 1.355,00 |
| 19.12.2025 | 21,30 | 21,50 | 21,10 | 21,20 | -1,40% | - |
| 18.12.2025 | 21,40 | 21,60 | 21,30 | 21,50 | 0,00% | 84,00 |
| 17.12.2025 | 21,70 | 21,80 | 21,30 | 21,50 | -2,27% | 150,00 |
| 16.12.2025 | 21,80 | 22,10 | 21,80 | 22,00 | 0,46% | - |
| 15.12.2025 | 22,10 | 22,10 | 21,90 | 21,90 | -1,79% | 750,00 |
| 12.12.2025 | 22,30 | 22,70 | 22,00 | 22,30 | -0,89% | 935,00 |
| 11.12.2025 | 22,30 | 22,70 | 22,10 | 22,50 | -0,88% | - |
| 10.12.2025 | 22,40 | 22,90 | 22,40 | 22,70 | 2,25% | - |
| 09.12.2025 | 22,50 | 22,50 | 22,20 | 22,20 | -2,20% | - |
| 08.12.2025 | 22,60 | 22,90 | 22,50 | 22,70 | 0,44% | 14,00 |
| 05.12.2025 | 22,70 | 22,90 | 22,60 | 22,60 | 0,00% | - |