2,450€
4,70%
Echtzeit-Aktienkurs Owens & Minor
Bid:
Ask:
Aktienkurse zur Owens & Minor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 3,18 | 3,31 | 3,10 | 3,23 | 1,89% | - |
| 04.05.2026 | 3,17 | 3,36 | 3,15 | 3,17 | 1,28% | - |
| 30.04.2026 | 2,97 | 3,20 | 2,84 | 3,13 | 3,99% | - |
| 29.04.2026 | 3,28 | 3,35 | 2,95 | 3,01 | -8,23% | - |
| 28.04.2026 | 2,92 | 3,30 | 2,88 | 3,28 | 11,19% | - |
| 27.04.2026 | 2,80 | 2,96 | 2,74 | 2,95 | 4,98% | - |
| 24.04.2026 | 2,89 | 2,94 | 2,72 | 2,81 | -2,09% | - |
| 23.04.2026 | 2,93 | 3,00 | 2,84 | 2,87 | -3,37% | - |
| 22.04.2026 | 2,86 | 3,02 | 2,83 | 2,97 | 3,48% | - |
| 21.04.2026 | 3,01 | 3,15 | 2,82 | 2,87 | -4,65% | - |
| 20.04.2026 | 2,78 | 3,37 | 2,64 | 3,01 | 4,88% | - |
| 17.04.2026 | 2,82 | 2,92 | 2,71 | 2,87 | 1,41% | - |
| 16.04.2026 | 2,72 | 2,86 | 2,66 | 2,83 | 5,20% | - |
| 15.04.2026 | 2,67 | 2,76 | 2,66 | 2,69 | 1,89% | - |
| 14.04.2026 | 2,61 | 2,70 | 2,54 | 2,64 | 1,15% | - |
| 13.04.2026 | 2,31 | 2,62 | 2,31 | 2,61 | 8,30% | - |
| 10.04.2026 | 2,25 | 2,43 | 2,24 | 2,41 | 7,11% | - |
| 09.04.2026 | 2,21 | 2,28 | 2,17 | 2,25 | 1,81% | - |
| 08.04.2026 | 2,32 | 2,34 | 2,16 | 2,21 | -0,90% | - |
| 07.04.2026 | 2,30 | 2,37 | 2,16 | 2,23 | -1,76% | - |
| 02.04.2026 | 2,11 | 2,28 | 2,08 | 2,27 | 5,58% | - |
| 01.04.2026 | 1,98 | 2,21 | 1,90 | 2,15 | 9,14% | - |
| 31.03.2026 | 1,90 | 2,07 | 1,89 | 1,97 | 5,35% | - |
| 30.03.2026 | 1,83 | 1,91 | 1,80 | 1,87 | 3,31% | - |
| 27.03.2026 | 1,84 | 1,90 | 1,80 | 1,81 | -0,28% | - |
| 26.03.2026 | 1,78 | 1,86 | 1,76 | 1,82 | 1,68% | - |
| 25.03.2026 | 1,76 | 1,88 | 1,73 | 1,79 | 2,59% | 1.250,00 |
| 24.03.2026 | 1,75 | 1,79 | 1,71 | 1,74 | -1,97% | 790,00 |
| 23.03.2026 | 1,69 | 1,79 | 1,65 | 1,78 | 5,03% | - |
| 20.03.2026 | 1,78 | 1,81 | 1,63 | 1,69 | -4,25% | - |
| 19.03.2026 | 2,00 | 2,00 | 1,75 | 1,77 | -10,86% | 6.600,00 |
| 18.03.2026 | 2,02 | 2,05 | 1,95 | 1,98 | -1,25% | - |
| 17.03.2026 | 2,09 | 2,18 | 1,98 | 2,01 | -3,61% | - |
| 16.03.2026 | 2,10 | 2,22 | 2,05 | 2,08 | 0,00% | - |
| 13.03.2026 | 2,05 | 2,14 | 2,01 | 2,08 | 1,96% | - |
| 12.03.2026 | 2,09 | 2,13 | 2,02 | 2,04 | -1,92% | - |
| 11.03.2026 | 2,10 | 2,16 | 2,02 | 2,08 | -0,95% | - |
| 10.03.2026 | 2,03 | 2,16 | 1,99 | 2,10 | 2,94% | - |
| 09.03.2026 | 2,00 | 2,05 | 1,89 | 2,04 | 0,99% | - |
| 06.03.2026 | 2,02 | 2,09 | 1,97 | 2,02 | -1,46% | - |
| 05.03.2026 | 2,08 | 2,10 | 1,98 | 2,05 | -0,49% | - |
| 04.03.2026 | 2,08 | 2,09 | 1,98 | 2,06 | 0,00% | - |
| 03.03.2026 | 2,00 | 2,10 | 1,88 | 2,06 | 1,98% | - |
| 02.03.2026 | 2,04 | 2,06 | 1,95 | 2,02 | -0,49% | - |
| 27.02.2026 | 2,05 | 2,06 | 1,98 | 2,03 | -0,98% | - |
| 26.02.2026 | 2,21 | 2,24 | 1,99 | 2,05 | -7,66% | - |
| 25.02.2026 | 2,27 | 2,30 | 2,14 | 2,22 | -2,63% | - |
| 24.02.2026 | 2,23 | 2,28 | 2,14 | 2,28 | 3,64% | - |
| 23.02.2026 | 2,16 | 2,26 | 2,14 | 2,20 | -0,45% | - |
| 20.02.2026 | 1,88 | 2,26 | 1,75 | 2,21 | 8,33% | 16.000,00 |
| 19.02.2026 | 2,05 | 2,12 | 1,98 | 2,04 | 0,00% | 11.790,00 |
| 18.02.2026 | 1,98 | 2,08 | 1,93 | 2,04 | 3,29% | - |
| 17.02.2026 | 1,90 | 2,01 | 1,83 | 1,98 | 4,50% | - |
| 16.02.2026 | 1,90 | 1,91 | 1,89 | 1,89 | 0,00% | - |
| 13.02.2026 | 1,89 | 1,97 | 1,86 | 1,89 | -2,07% | - |
| 12.02.2026 | 2,01 | 2,07 | 1,89 | 1,93 | -5,85% | - |
| 11.02.2026 | 2,00 | 2,06 | 1,91 | 2,05 | 2,24% | - |
| 10.02.2026 | 2,00 | 2,12 | 1,97 | 2,01 | 0,00% | - |
| 09.02.2026 | 2,02 | 2,02 | 1,87 | 2,01 | -0,50% | - |
| 06.02.2026 | 1,84 | 2,03 | 1,84 | 2,02 | 8,04% | - |
| 05.02.2026 | 1,96 | 2,04 | 1,85 | 1,87 | -5,57% | - |
| 04.02.2026 | 1,92 | 2,01 | 1,88 | 1,98 | 3,40% | - |
| 03.02.2026 | 1,93 | 2,07 | 1,91 | 1,91 | -0,78% | - |
| 02.02.2026 | 1,85 | 2,02 | 1,85 | 1,93 | 2,39% | - |
| 30.01.2026 | 1,74 | 1,89 | 1,71 | 1,88 | 8,05% | - |
| 29.01.2026 | 1,78 | 1,78 | 1,66 | 1,74 | -1,69% | - |
| 28.01.2026 | 1,77 | 1,79 | 1,72 | 1,77 | 1,14% | - |
| 27.01.2026 | 1,72 | 1,79 | 1,58 | 1,75 | 2,34% | - |
| 26.01.2026 | 1,78 | 1,85 | 1,71 | 1,71 | -4,47% | - |
| 23.01.2026 | 1,80 | 1,85 | 1,72 | 1,79 | -0,56% | - |
| 22.01.2026 | 1,86 | 1,93 | 1,80 | 1,80 | -2,17% | - |
| 21.01.2026 | 1,93 | 1,97 | 1,81 | 1,84 | -1,87% | - |
| 20.01.2026 | 2,14 | 2,18 | 1,88 | 1,88 | -14,38% | 4.000,00 |
| 19.01.2026 | 2,15 | 2,19 | 2,14 | 2,19 | 0,00% | - |
| 16.01.2026 | 2,16 | 2,33 | 2,11 | 2,19 | 0,46% | - |
| 15.01.2026 | 2,23 | 2,32 | 2,18 | 2,18 | 0,00% | - |
| 14.01.2026 | 2,12 | 2,26 | 2,12 | 2,18 | 0,46% | - |
| 13.01.2026 | 2,31 | 2,44 | 2,09 | 2,17 | -6,06% | - |
| 12.01.2026 | 2,10 | 2,36 | 2,06 | 2,31 | 8,96% | - |
| 09.01.2026 | 2,02 | 2,16 | 1,94 | 2,12 | 5,21% | - |
| 08.01.2026 | 1,92 | 2,08 | 1,78 | 2,02 | 8,63% | 400,00 |
| 07.01.2026 | 1,64 | 1,91 | 1,62 | 1,86 | 13,80% | - |
| 06.01.2026 | 1,70 | 1,80 | 1,58 | 1,63 | -2,98% | - |
| 05.01.2026 | 2,08 | 2,12 | 1,64 | 1,68 | -15,37% | 5.200,00 |
| 02.01.2026 | 2,38 | 2,62 | 1,97 | 1,99 | -15,53% | 378,00 |
| 30.12.2025 | 2,30 | 2,35 | 2,30 | 2,35 | 0,43% | - |
| 29.12.2025 | 2,35 | 2,36 | 2,28 | 2,34 | 3,54% | - |
| 23.12.2025 | 2,26 | 2,31 | 2,20 | 2,26 | -0,88% | - |
| 22.12.2025 | 2,41 | 2,54 | 2,26 | 2,28 | -5,79% | - |
| 19.12.2025 | 2,71 | 2,78 | 2,41 | 2,42 | -10,04% | - |
| 18.12.2025 | 2,65 | 2,80 | 2,63 | 2,69 | 1,51% | - |
| 17.12.2025 | 2,66 | 2,74 | 2,61 | 2,65 | 0,00% | - |
| 16.12.2025 | 2,56 | 2,65 | 2,50 | 2,65 | 3,11% | - |
| 15.12.2025 | 2,54 | 2,68 | 2,54 | 2,57 | 0,39% | - |
| 12.12.2025 | 2,48 | 2,66 | 2,43 | 2,56 | 1,59% | 380,00 |
| 11.12.2025 | 2,35 | 2,53 | 2,34 | 2,52 | 6,78% | - |
| 10.12.2025 | 2,14 | 2,42 | 2,09 | 2,36 | 10,28% | - |
| 09.12.2025 | 2,18 | 2,25 | 2,05 | 2,14 | -1,83% | - |
| 08.12.2025 | 2,23 | 2,27 | 2,18 | 2,18 | -2,68% | - |
| 05.12.2025 | 2,19 | 2,29 | 2,15 | 2,24 | 2,28% | 450,00 |