27,060$
-1,85%
Echtzeit-Aktienkurs Omega Flex
Bid:
Ask:
Aktienkurse zur Omega Flex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 31,05 | 31,46 | 29,65 | 29,80 | -3,40% | 39.318,00 |
| 06.10.2025 | 30,89 | 31,10 | 30,36 | 30,85 | 1,78% | 25.014,00 |
| 02.10.2025 | 30,61 | 30,63 | 30,24 | 30,31 | -1,78% | 13.188,00 |
| 01.10.2025 | 31,00 | 31,32 | 30,69 | 30,86 | -0,74% | 16.938,00 |
| 30.09.2025 | 31,35 | 32,05 | 30,38 | 31,09 | -0,32% | 23.451,00 |
| 29.09.2025 | 31,66 | 31,67 | 30,83 | 31,19 | -1,27% | 18.185,00 |
| 26.09.2025 | 31,84 | 32,31 | 31,44 | 31,59 | -0,88% | 21.947,00 |
| 25.09.2025 | 32,62 | 32,95 | 31,87 | 31,87 | -4,41% | 10.910,00 |
| 24.09.2025 | 33,58 | 34,05 | 33,25 | 33,34 | -1,21% | 14.282,00 |
| 23.09.2025 | 34,32 | 34,66 | 33,51 | 33,75 | -1,43% | 17.843,00 |
| 22.09.2025 | 33,04 | 34,24 | 33,04 | 34,24 | 1,69% | 20.991,00 |
| 19.09.2025 | 35,07 | 35,07 | 33,41 | 33,67 | -4,05% | 42.985,00 |
| 18.09.2025 | 34,58 | 35,41 | 34,39 | 35,09 | 1,12% | 37.089,00 |
| 17.09.2025 | 34,77 | 35,93 | 33,94 | 34,70 | 1,05% | 22.171,00 |
| 16.09.2025 | 33,30 | 34,42 | 33,30 | 34,34 | 0,09% | 10.533,00 |
| 15.09.2025 | 34,25 | 35,01 | 34,12 | 34,31 | 1,70% | 19.552,00 |
| 12.09.2025 | 34,41 | 34,96 | 33,56 | 33,74 | -1,79% | 18.338,00 |
| 11.09.2025 | 33,56 | 35,09 | 33,56 | 34,35 | 1,66% | 19.132,00 |
| 10.09.2025 | 34,15 | 35,26 | 33,32 | 33,79 | -0,91% | 10.961,00 |
| 09.09.2025 | 34,46 | 34,80 | 34,05 | 34,10 | -1,90% | 15.891,00 |
| 08.09.2025 | 34,85 | 35,11 | 34,50 | 34,76 | -0,71% | 16.982,00 |
| 05.09.2025 | 35,70 | 35,70 | 34,96 | 35,01 | -0,79% | 18.779,00 |
| 04.09.2025 | 36,44 | 36,44 | 34,65 | 35,29 | 2,17% | 13.971,00 |
| 03.09.2025 | 34,30 | 35,74 | 33,72 | 34,54 | -0,55% | 22.795,00 |
| 02.09.2025 | 35,15 | 35,15 | 34,00 | 34,73 | -1,61% | 10.941,00 |
| 29.08.2025 | 35,51 | 35,85 | 35,17 | 35,30 | -0,40% | 19.675,00 |
| 28.08.2025 | 35,40 | 35,69 | 35,30 | 35,44 | 0,62% | 8.487,00 |
| 27.08.2025 | 35,35 | 36,21 | 34,25 | 35,22 | -1,21% | 28.502,00 |
| 26.08.2025 | 35,67 | 36,25 | 35,30 | 35,65 | 1,11% | 30.898,00 |
| 25.08.2025 | 36,45 | 36,45 | 35,26 | 35,26 | -2,87% | 13.103,00 |
| 22.08.2025 | 33,84 | 37,50 | 33,84 | 36,30 | 8,85% | 36.669,00 |
| 21.08.2025 | 33,45 | 33,55 | 32,92 | 33,35 | -0,48% | 17.172,00 |
| 20.08.2025 | 33,88 | 34,06 | 33,18 | 33,51 | -0,95% | 19.724,00 |
| 19.08.2025 | 33,35 | 33,94 | 33,22 | 33,83 | 2,55% | 15.003,00 |
| 18.08.2025 | 32,81 | 33,30 | 32,81 | 32,99 | 0,37% | 11.753,00 |
| 15.08.2025 | 33,35 | 33,35 | 32,64 | 32,87 | -0,39% | 14.165,00 |
| 14.08.2025 | 33,32 | 33,39 | 32,75 | 33,00 | -3,48% | 12.189,00 |
| 13.08.2025 | 33,70 | 34,44 | 33,17 | 34,19 | 1,36% | 21.183,00 |
| 12.08.2025 | 33,00 | 34,07 | 32,98 | 33,73 | 4,98% | 16.357,00 |
| 11.08.2025 | 31,92 | 32,70 | 31,45 | 32,13 | -1,08% | 16.206,00 |
| 08.08.2025 | 31,95 | 33,92 | 31,79 | 32,48 | 1,15% | 16.314,00 |
| 07.08.2025 | 32,16 | 32,96 | 30,83 | 32,11 | -0,40% | 23.675,00 |
| 06.08.2025 | 32,09 | 32,64 | 31,84 | 32,24 | -0,37% | 21.685,00 |
| 05.08.2025 | 29,95 | 32,67 | 29,95 | 32,36 | 0,90% | 33.375,00 |
| 04.08.2025 | 31,96 | 32,51 | 31,34 | 32,07 | 3,09% | 70.364,00 |
| 01.08.2025 | 31,14 | 32,36 | 30,54 | 31,11 | -2,02% | 46.710,00 |
| 31.07.2025 | 32,49 | 32,96 | 30,39 | 31,75 | -1,43% | 41.603,00 |
| 30.07.2025 | 33,08 | 33,70 | 32,02 | 32,21 | -2,45% | 20.920,00 |
| 29.07.2025 | 34,30 | 34,43 | 32,58 | 33,02 | -2,02% | 24.819,00 |
| 28.07.2025 | 35,00 | 35,00 | 33,16 | 33,70 | -2,21% | 22.701,00 |
| 25.07.2025 | 34,90 | 34,90 | 33,56 | 34,46 | 0,88% | 20.627,00 |
| 24.07.2025 | 34,72 | 35,25 | 33,10 | 34,16 | -3,50% | 13.741,00 |
| 23.07.2025 | 34,66 | 35,43 | 34,34 | 35,40 | 2,14% | 20.537,00 |
| 22.07.2025 | 33,10 | 34,72 | 33,10 | 34,66 | 4,68% | 25.293,00 |
| 21.07.2025 | 33,47 | 33,70 | 33,11 | 33,11 | -0,39% | 15.236,00 |
| 18.07.2025 | 33,63 | 34,32 | 32,80 | 33,24 | -0,58% | 32.849,00 |
| 17.07.2025 | 34,15 | 34,15 | 33,10 | 33,44 | 0,25% | 30.093,00 |
| 16.07.2025 | 33,30 | 34,98 | 32,66 | 33,35 | 0,27% | 37.491,00 |
| 15.07.2025 | 34,73 | 35,15 | 33,12 | 33,26 | -3,15% | 84.978,00 |
| 14.07.2025 | 34,57 | 35,40 | 33,56 | 34,34 | -1,35% | 100.500,00 |
| 11.07.2025 | 35,74 | 36,25 | 34,43 | 34,81 | -4,24% | 63.756,00 |
| 10.07.2025 | 35,15 | 37,22 | 35,15 | 36,35 | 2,19% | 109.749,00 |
| 09.07.2025 | 36,40 | 36,46 | 34,83 | 35,57 | -0,81% | 138.071,00 |
| 08.07.2025 | 34,60 | 36,61 | 34,60 | 35,86 | 4,43% | 82.493,00 |
| 07.07.2025 | 35,70 | 36,27 | 34,10 | 34,34 | -5,58% | 73.141,00 |
| 03.07.2025 | 36,45 | 37,21 | 32,81 | 36,37 | 1,31% | 89.754,00 |
| 02.07.2025 | 34,92 | 36,01 | 34,66 | 35,90 | 2,88% | 136.127,00 |
| 01.07.2025 | 32,49 | 35,82 | 32,42 | 34,90 | 7,77% | 85.797,00 |
| 30.06.2025 | 33,98 | 34,00 | 32,22 | 32,38 | -5,32% | 102.119,00 |
| 27.06.2025 | 34,45 | 35,02 | 34,05 | 34,20 | -1,16% | 95.251,00 |
| 26.06.2025 | 33,72 | 34,82 | 33,05 | 34,60 | 4,03% | 61.125,00 |
| 25.06.2025 | 33,61 | 34,03 | 32,48 | 33,26 | -1,60% | 80.580,00 |
| 24.06.2025 | 33,83 | 34,73 | 33,42 | 33,80 | 0,99% | 58.442,00 |
| 23.06.2025 | 32,13 | 33,72 | 32,00 | 33,47 | 3,30% | 57.960,00 |
| 20.06.2025 | 32,71 | 33,17 | 32,09 | 32,40 | 0,09% | 89.718,00 |
| 18.06.2025 | 32,89 | 33,59 | 32,00 | 32,37 | -1,22% | 53.510,00 |
| 17.06.2025 | 33,75 | 34,35 | 32,61 | 32,77 | -4,21% | 51.502,00 |