29,370$
-2,13%
Echtzeit-Aktienkurs Omega Flex
Bid:
Ask:
Aktienkurse zur Omega Flex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 29,11 | 29,65 | 27,03 | 29,37 | -2,13% | 175.483,00 |
| 06.03.2026 | 30,35 | 31,16 | 29,18 | 30,01 | -1,85% | 46.598,00 |
| 05.03.2026 | 36,50 | 36,68 | 29,70 | 30,58 | -17,92% | 92.314,00 |
| 04.03.2026 | 37,46 | 37,70 | 37,02 | 37,25 | 1,00% | 35.198,00 |
| 03.03.2026 | 36,38 | 36,97 | 35,65 | 36,88 | -0,66% | 32.549,00 |
| 02.03.2026 | 35,20 | 37,48 | 35,00 | 37,13 | 3,41% | 110.259,00 |
| 27.02.2026 | 35,55 | 36,84 | 35,50 | 35,90 | -0,80% | 26.511,00 |
| 26.02.2026 | 36,40 | 37,15 | 35,94 | 36,19 | -0,74% | 43.020,00 |
| 25.02.2026 | 36,45 | 37,10 | 36,03 | 36,46 | 0,11% | 60.109,00 |
| 24.02.2026 | 35,67 | 36,90 | 35,67 | 36,42 | -3,01% | 35.582,00 |
| 20.02.2026 | 36,55 | 37,69 | 35,83 | 37,55 | 2,90% | 28.427,00 |
| 19.02.2026 | 36,20 | 37,04 | 35,90 | 36,49 | -0,14% | 29.952,00 |
| 18.02.2026 | 37,04 | 37,48 | 35,94 | 36,54 | -1,19% | 26.308,00 |
| 17.02.2026 | 37,15 | 37,21 | 36,01 | 36,98 | 0,33% | 24.772,00 |
| 13.02.2026 | 35,98 | 37,36 | 35,53 | 36,86 | 3,42% | 28.526,00 |
| 12.02.2026 | 37,62 | 37,62 | 35,35 | 35,64 | -4,42% | 25.922,00 |
| 11.02.2026 | 37,40 | 37,92 | 36,64 | 37,29 | 0,49% | 21.994,00 |
| 10.02.2026 | 36,95 | 37,63 | 36,80 | 37,11 | 0,84% | 56.903,00 |
| 09.02.2026 | 36,77 | 37,92 | 36,16 | 36,80 | -1,84% | 55.323,00 |
| 06.02.2026 | 36,87 | 37,66 | 36,72 | 37,49 | 2,83% | 39.664,00 |
| 05.02.2026 | 36,28 | 37,50 | 35,85 | 36,46 | -0,65% | 60.994,00 |
| 04.02.2026 | 35,50 | 36,81 | 35,15 | 36,70 | 4,35% | 42.198,00 |
| 03.02.2026 | 35,53 | 36,77 | 34,42 | 35,17 | -1,01% | 53.797,00 |
| 02.02.2026 | 33,18 | 35,94 | 32,59 | 35,53 | 7,60% | 86.774,00 |
| 30.01.2026 | 32,44 | 33,08 | 31,67 | 33,02 | 0,79% | 43.683,00 |
| 29.01.2026 | 31,50 | 32,78 | 31,31 | 32,76 | 4,13% | 43.289,00 |
| 28.01.2026 | 33,81 | 33,96 | 31,46 | 31,46 | -7,20% | 42.200,00 |
| 27.01.2026 | 33,13 | 34,29 | 33,02 | 33,90 | 1,41% | 44.261,00 |
| 26.01.2026 | 33,43 | 33,87 | 32,75 | 33,43 | -1,23% | 39.678,00 |
| 22.01.2026 | 33,41 | 34,16 | 32,72 | 33,85 | 2,47% | 32.238,00 |
| 21.01.2026 | 32,64 | 33,39 | 32,19 | 33,03 | 3,15% | 69.061,00 |
| 20.01.2026 | 32,25 | 32,76 | 31,51 | 32,02 | -1,42% | 46.387,00 |
| 16.01.2026 | 32,54 | 32,99 | 32,15 | 32,48 | -0,06% | 32.658,00 |
| 15.01.2026 | 31,80 | 32,60 | 31,80 | 32,50 | 2,10% | 20.249,00 |
| 14.01.2026 | 32,41 | 32,50 | 31,59 | 31,83 | -0,34% | 22.194,00 |
| 13.01.2026 | 32,00 | 32,81 | 31,80 | 31,94 | -0,53% | 29.439,00 |
| 12.01.2026 | 31,06 | 32,68 | 30,94 | 32,11 | 2,85% | 28.185,00 |
| 09.01.2026 | 31,56 | 31,79 | 30,56 | 31,22 | -0,67% | 24.900,00 |
| 08.01.2026 | 30,12 | 31,73 | 30,12 | 31,43 | 3,87% | 40.041,00 |
| 07.01.2026 | 30,51 | 30,51 | 30,04 | 30,26 | -1,37% | 24.860,00 |
| 06.01.2026 | 29,00 | 31,00 | 29,00 | 30,68 | 2,27% | 47.399,00 |
| 05.01.2026 | 29,18 | 30,88 | 29,18 | 30,00 | 3,09% | 42.704,00 |
| 02.01.2026 | 29,64 | 30,00 | 28,98 | 29,10 | -1,15% | 58.490,00 |
| 31.12.2025 | 29,57 | 29,71 | 27,84 | 29,44 | 0,03% | 52.470,00 |
| 30.12.2025 | 29,15 | 29,89 | 29,15 | 29,43 | 0,82% | 29.494,00 |
| 29.12.2025 | 29,33 | 29,78 | 28,90 | 29,19 | -1,05% | 33.772,00 |
| 26.12.2025 | 29,27 | 29,88 | 28,79 | 29,50 | 0,63% | 33.411,00 |
| 24.12.2025 | 28,51 | 30,14 | 28,51 | 29,32 | 3,37% | 70.522,00 |
| 23.12.2025 | 28,55 | 28,56 | 26,90 | 28,36 | 1,29% | 76.338,00 |
| 22.12.2025 | 28,10 | 28,49 | 27,65 | 28,00 | -0,46% | 41.316,00 |
| 19.12.2025 | 29,49 | 29,79 | 27,57 | 28,13 | -6,61% | 36.525,00 |
| 18.12.2025 | 30,03 | 30,55 | 29,79 | 30,12 | 0,63% | 25.522,00 |
| 17.12.2025 | 31,10 | 32,10 | 29,66 | 29,93 | -4,13% | 76.388,00 |
| 16.12.2025 | 31,49 | 32,87 | 30,96 | 31,22 | 0,00% | 54.324,00 |
| 15.12.2025 | 32,51 | 33,96 | 30,88 | 31,22 | -2,83% | 44.324,00 |
| 12.12.2025 | 30,80 | 32,32 | 30,75 | 32,13 | 5,31% | 52.522,00 |
| 11.12.2025 | 30,48 | 30,75 | 29,53 | 30,51 | 2,04% | 50.505,00 |
| 10.12.2025 | 28,37 | 31,09 | 28,30 | 29,90 | 6,52% | 101.613,00 |
| 09.12.2025 | 27,58 | 28,58 | 27,32 | 28,07 | 3,12% | 32.674,00 |
| 08.12.2025 | 28,14 | 28,51 | 27,22 | 27,22 | -1,98% | 23.357,00 |
| 05.12.2025 | 28,23 | 29,00 | 27,58 | 27,77 | -2,15% | 29.460,00 |
| 04.12.2025 | 27,95 | 28,70 | 27,95 | 28,38 | -0,39% | 21.742,00 |
| 03.12.2025 | 27,60 | 29,43 | 27,46 | 28,49 | 4,51% | 71.400,00 |
| 02.12.2025 | 27,34 | 28,02 | 26,84 | 27,26 | 1,00% | 24.796,00 |
| 01.12.2025 | 27,10 | 27,51 | 26,86 | 26,99 | -0,41% | 24.461,00 |
| 28.11.2025 | 27,25 | 27,82 | 26,77 | 27,10 | -0,29% | 18.515,00 |
| 26.11.2025 | 26,72 | 27,44 | 26,48 | 27,18 | 0,89% | 21.641,00 |
| 25.11.2025 | 26,60 | 27,11 | 26,38 | 26,94 | 2,20% | 32.990,00 |
| 24.11.2025 | 27,15 | 27,39 | 26,11 | 26,36 | 2,69% | 31.341,00 |
| 20.11.2025 | 26,41 | 26,57 | 25,58 | 25,67 | -1,76% | 34.979,00 |
| 19.11.2025 | 26,06 | 26,74 | 25,92 | 26,13 | -1,28% | 32.238,00 |
| 18.11.2025 | 26,66 | 26,92 | 26,45 | 26,47 | -0,53% | 31.513,00 |
| 17.11.2025 | 27,41 | 27,41 | 26,54 | 26,61 | -4,93% | 44.897,00 |
| 13.11.2025 | 26,75 | 29,43 | 26,75 | 27,99 | 0,54% | 26.166,00 |
| 12.11.2025 | 27,38 | 28,08 | 27,38 | 27,84 | 1,90% | 20.093,00 |
| 11.11.2025 | 27,00 | 27,76 | 26,88 | 27,32 | 1,67% | 29.032,00 |
| 10.11.2025 | 27,03 | 27,86 | 26,76 | 26,87 | -0,70% | 59.435,00 |
| 07.11.2025 | 27,63 | 28,07 | 26,71 | 27,06 | -1,85% | 35.492,00 |
| 06.11.2025 | 26,86 | 28,34 | 26,86 | 27,57 | 2,19% | 76.860,00 |
| 05.11.2025 | 27,02 | 27,39 | 26,78 | 26,98 | -0,42% | 31.135,00 |
| 04.11.2025 | 27,29 | 27,55 | 26,49 | 27,10 | -0,31% | 54.705,00 |
| 03.11.2025 | 28,28 | 28,28 | 27,05 | 27,18 | -1,70% | 32.596,00 |
| 31.10.2025 | 27,54 | 28,33 | 26,83 | 27,65 | 0,58% | 46.695,00 |
| 30.10.2025 | 27,61 | 27,91 | 27,28 | 27,49 | -1,54% | 38.702,00 |
| 29.10.2025 | 28,86 | 28,86 | 27,70 | 27,92 | -2,21% | 26.736,00 |
| 28.10.2025 | 29,37 | 29,48 | 28,55 | 28,55 | -2,79% | 14.426,00 |
| 27.10.2025 | 29,15 | 29,65 | 29,07 | 29,37 | 1,03% | 28.876,00 |
| 24.10.2025 | 29,25 | 29,48 | 28,88 | 29,07 | -0,34% | 20.604,00 |
| 23.10.2025 | 29,00 | 29,34 | 28,76 | 29,17 | 0,55% | 35.854,00 |
| 22.10.2025 | 29,45 | 29,50 | 28,89 | 29,01 | -1,16% | 18.921,00 |
| 21.10.2025 | 28,82 | 29,57 | 28,82 | 29,35 | 1,77% | 19.949,00 |
| 20.10.2025 | 29,06 | 29,58 | 28,73 | 28,84 | -1,06% | 17.901,00 |
| 17.10.2025 | 28,99 | 29,50 | 28,72 | 29,15 | 0,41% | 28.392,00 |
| 16.10.2025 | 29,47 | 30,06 | 29,03 | 29,03 | -2,26% | 23.447,00 |
| 15.10.2025 | 30,29 | 30,29 | 29,44 | 29,70 | 0,13% | 21.025,00 |
| 14.10.2025 | 29,51 | 29,74 | 28,57 | 29,66 | 2,21% | 47.622,00 |
| 13.10.2025 | 29,21 | 29,42 | 28,60 | 29,02 | 0,87% | 25.661,00 |
| 10.10.2025 | 29,72 | 30,08 | 28,44 | 28,77 | -2,47% | 25.929,00 |
| 09.10.2025 | 30,01 | 31,65 | 29,44 | 29,50 | -1,70% | 23.494,00 |
| 08.10.2025 | 29,91 | 30,85 | 29,85 | 30,01 | 0,70% | 22.408,00 |