48,700$
-0,20%
Echtzeit-Aktienkurs Omega Flex
Bid:
Ask:
Aktienkurse zur Omega Flex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 49,35 | 49,35 | 47,94 | 48,70 | -0,20% | 15.342,00 |
| 03.12.2024 | 49,78 | 49,78 | 48,47 | 48,80 | -2,71% | 11.002,00 |
| 02.12.2024 | 49,85 | 50,95 | 49,20 | 50,16 | 1,50% | 15.378,00 |
| 29.11.2024 | 49,10 | 49,78 | 48,49 | 49,42 | 0,37% | 12.443,00 |
| 27.11.2024 | 49,48 | 50,30 | 48,80 | 49,24 | -0,53% | 9.773,00 |
| 26.11.2024 | 49,63 | 50,00 | 48,70 | 49,50 | -1,45% | 11.349,00 |
| 25.11.2024 | 51,55 | 52,05 | 50,23 | 50,23 | -0,46% | 15.814,00 |
| 22.11.2024 | 50,40 | 50,80 | 49,20 | 50,46 | 2,21% | 19.125,00 |
| 20.11.2024 | 50,00 | 50,02 | 48,72 | 49,37 | -2,09% | 9.884,00 |
| 19.11.2024 | 51,01 | 51,46 | 49,84 | 50,43 | -1,30% | 11.874,00 |
| 18.11.2024 | 52,85 | 52,85 | 51,05 | 51,09 | -2,28% | 12.823,00 |
| 15.11.2024 | 53,50 | 53,50 | 51,97 | 52,28 | -1,69% | 11.584,00 |
| 14.11.2024 | 53,30 | 53,30 | 52,16 | 53,18 | -0,30% | 11.380,00 |
| 13.11.2024 | 54,31 | 54,80 | 53,34 | 53,34 | 0,09% | 11.123,00 |
| 12.11.2024 | 53,94 | 53,97 | 53,04 | 53,29 | -2,68% | 13.422,00 |
| 11.11.2024 | 54,39 | 55,80 | 54,19 | 54,76 | 0,94% | 26.748,00 |
| 08.11.2024 | 55,77 | 55,91 | 53,82 | 54,25 | -1,79% | 9.748,00 |
| 07.11.2024 | 55,37 | 57,00 | 55,24 | 55,24 | -1,45% | 18.206,00 |
| 06.11.2024 | 54,91 | 57,81 | 54,91 | 56,05 | 7,19% | 25.855,00 |
| 05.11.2024 | 51,90 | 52,51 | 50,59 | 52,29 | 1,65% | 27.720,00 |
| 04.11.2024 | 51,06 | 51,72 | 50,92 | 51,44 | 1,56% | 8.198,00 |
| 01.11.2024 | 51,15 | 51,75 | 50,34 | 50,65 | -1,16% | 24.609,00 |
| 31.10.2024 | 49,87 | 53,14 | 49,87 | 51,25 | 1,06% | 18.085,00 |
| 30.10.2024 | 49,16 | 51,10 | 48,89 | 50,71 | 1,93% | 21.654,00 |
| 29.10.2024 | 49,70 | 50,01 | 48,66 | 49,75 | -0,34% | 17.792,00 |
| 28.10.2024 | 48,67 | 50,61 | 48,67 | 49,92 | 2,80% | 13.527,00 |
| 25.10.2024 | 49,87 | 50,10 | 48,56 | 48,56 | -2,43% | 10.292,00 |
| 24.10.2024 | 49,55 | 49,95 | 49,06 | 49,77 | 1,70% | 15.024,00 |
| 23.10.2024 | 48,19 | 48,94 | 47,79 | 48,94 | -0,31% | 12.481,00 |
| 22.10.2024 | 49,23 | 49,58 | 48,90 | 49,09 | -0,97% | 18.237,00 |
| 21.10.2024 | 50,10 | 50,10 | 49,57 | 49,57 | -1,57% | 13.799,00 |
| 18.10.2024 | 50,89 | 51,00 | 50,36 | 50,36 | -0,51% | 10.281,00 |
| 17.10.2024 | 49,62 | 50,62 | 49,62 | 50,62 | 1,48% | 20.928,00 |
| 16.10.2024 | 49,44 | 50,50 | 49,27 | 49,88 | 2,36% | 16.020,00 |
| 15.10.2024 | 48,65 | 50,11 | 48,65 | 48,73 | -0,89% | 19.295,00 |
| 14.10.2024 | 48,67 | 49,43 | 48,67 | 49,17 | -0,97% | 11.838,00 |
| 11.10.2024 | 48,03 | 49,74 | 48,00 | 49,65 | 3,46% | 11.820,00 |
| 10.10.2024 | 47,70 | 48,44 | 46,81 | 47,99 | -0,68% | 22.592,00 |
| 09.10.2024 | 48,27 | 49,01 | 48,18 | 48,32 | 0,23% | 9.147,00 |
| 08.10.2024 | 49,00 | 49,00 | 48,02 | 48,21 | -1,91% | 10.193,00 |
| 07.10.2024 | 49,15 | 49,15 | 48,29 | 49,15 | 0,31% | 10.547,00 |
| 04.10.2024 | 48,86 | 49,29 | 48,58 | 49,00 | 1,26% | 15.222,00 |
| 03.10.2024 | 48,30 | 48,51 | 47,59 | 48,39 | -1,22% | 10.607,00 |
| 02.10.2024 | 49,25 | 49,38 | 48,93 | 48,99 | -0,37% | 12.327,00 |
| 01.10.2024 | 49,76 | 50,08 | 48,91 | 49,17 | -0,99% | 13.134,00 |
| 30.09.2024 | 50,81 | 51,00 | 49,33 | 49,66 | -3,20% | 13.522,00 |
| 27.09.2024 | 51,92 | 52,53 | 50,89 | 51,30 | 1,40% | 16.667,00 |
| 26.09.2024 | 50,87 | 50,97 | 50,53 | 50,59 | 1,16% | 10.436,00 |
| 25.09.2024 | 50,42 | 51,21 | 50,01 | 50,01 | -1,83% | 34.361,00 |
| 24.09.2024 | 51,14 | 51,32 | 50,56 | 50,94 | 0,81% | 20.369,00 |
| 23.09.2024 | 50,72 | 51,08 | 50,45 | 50,53 | -0,37% | 10.372,00 |
| 20.09.2024 | 52,00 | 52,00 | 50,72 | 50,72 | -2,56% | 40.632,00 |
| 19.09.2024 | 51,97 | 52,50 | 51,22 | 52,05 | 1,78% | 12.836,00 |
| 18.09.2024 | 51,50 | 52,75 | 50,87 | 51,14 | -0,27% | 27.232,00 |
| 17.09.2024 | 51,73 | 52,41 | 50,72 | 51,28 | 0,65% | 30.292,00 |
| 16.09.2024 | 50,70 | 51,41 | 50,38 | 50,95 | 1,43% | 33.090,00 |
| 13.09.2024 | 50,01 | 51,58 | 50,01 | 50,23 | 2,26% | 18.008,00 |
| 12.09.2024 | 48,30 | 49,47 | 48,13 | 49,12 | 1,22% | 18.563,00 |
| 11.09.2024 | 47,00 | 48,53 | 46,66 | 48,53 | 1,61% | 37.215,00 |
| 10.09.2024 | 46,75 | 48,17 | 45,85 | 47,76 | 1,88% | 42.202,00 |
| 09.09.2024 | 44,94 | 47,79 | 44,94 | 46,88 | 0,13% | 21.165,00 |
| 06.09.2024 | 46,28 | 48,04 | 45,30 | 46,82 | 2,47% | 23.717,00 |
| 05.09.2024 | 46,45 | 46,45 | 45,30 | 45,69 | -1,23% | 50.064,00 |
| 04.09.2024 | 44,50 | 46,26 | 44,50 | 46,26 | 3,63% | 156.042,00 |
| 03.09.2024 | 47,76 | 47,77 | 44,32 | 44,64 | -5,42% | 26.781,00 |
| 30.08.2024 | 46,32 | 47,20 | 46,07 | 47,20 | 1,51% | 11.984,00 |
| 29.08.2024 | 45,73 | 47,29 | 45,73 | 46,50 | 0,30% | 15.182,00 |
| 28.08.2024 | 46,60 | 47,08 | 45,59 | 46,36 | -0,77% | 11.231,00 |
| 27.08.2024 | 47,62 | 47,62 | 46,43 | 46,72 | -2,31% | 15.938,00 |
| 26.08.2024 | 47,24 | 48,10 | 47,24 | 47,83 | 0,94% | 18.646,00 |
| 23.08.2024 | 46,58 | 49,01 | 45,89 | 47,38 | 3,18% | 16.561,00 |
| 22.08.2024 | 46,41 | 46,91 | 45,71 | 45,92 | -1,27% | 17.822,00 |
| 21.08.2024 | 45,98 | 46,79 | 45,98 | 46,51 | 0,91% | 11.356,00 |
| 20.08.2024 | 46,27 | 46,75 | 45,67 | 46,09 | -1,26% | 11.246,00 |
| 19.08.2024 | 47,24 | 48,05 | 46,25 | 46,68 | -1,68% | 21.998,00 |
| 16.08.2024 | 46,94 | 47,50 | 46,04 | 47,48 | 1,60% | 34.502,00 |
| 15.08.2024 | 46,35 | 47,55 | 46,21 | 46,73 | 2,93% | 9.803,00 |
| 14.08.2024 | 46,01 | 46,70 | 44,73 | 45,40 | -1,52% | 25.413,00 |
| 13.08.2024 | 45,72 | 46,32 | 45,10 | 46,10 | 2,47% | 30.332,00 |
| 12.08.2024 | 45,34 | 45,48 | 44,42 | 44,99 | -1,38% | 24.007,00 |
| 09.08.2024 | 46,38 | 46,38 | 43,86 | 45,62 | -1,11% | 24.184,00 |
| 08.08.2024 | 46,45 | 46,93 | 45,87 | 46,13 | 1,12% | 21.639,00 |
| 07.08.2024 | 47,35 | 47,35 | 45,62 | 45,62 | -1,60% | 12.221,00 |
| 06.08.2024 | 46,27 | 47,38 | 46,04 | 46,36 | 0,22% | 22.838,00 |
| 05.08.2024 | 46,79 | 47,20 | 45,78 | 46,26 | -4,34% | 16.357,00 |
| 02.08.2024 | 48,55 | 49,34 | 47,56 | 48,36 | -2,89% | 21.635,00 |
| 01.08.2024 | 52,90 | 52,90 | 49,79 | 49,80 | -4,76% | 11.605,00 |
| 31.07.2024 | 53,27 | 54,34 | 52,29 | 52,29 | -0,61% | 18.757,00 |
| 30.07.2024 | 53,27 | 53,59 | 52,19 | 52,61 | -1,63% | 13.814,00 |
| 29.07.2024 | 52,83 | 53,48 | 52,75 | 53,48 | 0,58% | 16.797,00 |
| 26.07.2024 | 52,14 | 53,21 | 51,96 | 53,17 | 2,51% | 24.623,00 |
| 25.07.2024 | 52,12 | 52,97 | 51,87 | 51,87 | 0,41% | 19.876,00 |
| 24.07.2024 | 52,67 | 53,05 | 51,55 | 51,66 | -2,49% | 15.067,00 |
| 23.07.2024 | 52,88 | 53,25 | 52,68 | 52,98 | -0,13% | 14.740,00 |
| 22.07.2024 | 51,01 | 53,25 | 51,01 | 53,05 | 2,73% | 35.247,00 |
| 19.07.2024 | 51,83 | 51,93 | 50,97 | 51,64 | -0,58% | 19.169,00 |
| 18.07.2024 | 52,74 | 53,78 | 51,93 | 51,94 | -2,52% | 12.440,00 |
| 17.07.2024 | 52,45 | 54,73 | 52,45 | 53,28 | -0,08% | 24.167,00 |
| 16.07.2024 | 52,20 | 53,74 | 52,20 | 53,32 | 1,87% | 24.508,00 |
| 15.07.2024 | 52,50 | 52,88 | 52,22 | 52,34 | 0,42% | 17.237,00 |