31,810$
1,03%
Echtzeit-Aktienkurs Omega Flex
Bid:
Ask:
Aktienkurse zur Omega Flex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 32,02 | 32,63 | 31,41 | 31,81 | 1,03% | 34.414,00 |
| 05.06.2025 | 32,24 | 32,24 | 31,30 | 31,49 | -2,25% | 18.172,00 |
| 04.06.2025 | 32,16 | 32,64 | 31,91 | 32,21 | 0,19% | 17.029,00 |
| 03.06.2025 | 32,60 | 33,08 | 31,84 | 32,15 | 1,16% | 85.735,00 |
| 02.06.2025 | 31,96 | 33,16 | 31,70 | 31,78 | -2,87% | 40.639,00 |
| 30.05.2025 | 33,34 | 33,34 | 31,84 | 32,72 | -0,64% | 13.770,00 |
| 29.05.2025 | 34,05 | 34,05 | 32,58 | 32,93 | -0,54% | 10.824,00 |
| 28.05.2025 | 33,37 | 33,76 | 32,71 | 33,11 | -1,05% | 17.194,00 |
| 27.05.2025 | 32,41 | 34,14 | 32,41 | 33,46 | 4,50% | 16.877,00 |
| 23.05.2025 | 31,73 | 32,36 | 31,20 | 32,02 | -0,84% | 17.292,00 |
| 22.05.2025 | 32,46 | 33,37 | 32,19 | 32,29 | -1,64% | 14.726,00 |
| 21.05.2025 | 34,08 | 34,08 | 32,37 | 32,83 | -3,58% | 10.971,00 |
| 20.05.2025 | 34,53 | 34,74 | 33,56 | 34,05 | -3,05% | 10.540,00 |
| 19.05.2025 | 34,99 | 35,25 | 34,61 | 35,12 | 0,46% | 15.668,00 |
| 16.05.2025 | 34,82 | 35,42 | 34,61 | 34,96 | 0,89% | 12.148,00 |
| 15.05.2025 | 34,92 | 36,48 | 34,25 | 34,65 | -0,14% | 15.600,00 |
| 14.05.2025 | 33,62 | 34,78 | 33,62 | 34,70 | 1,55% | 32.570,00 |
| 13.05.2025 | 32,33 | 34,17 | 32,33 | 34,17 | 3,55% | 14.977,00 |
| 12.05.2025 | 31,70 | 33,02 | 31,04 | 33,00 | 7,04% | 32.709,00 |
| 09.05.2025 | 30,77 | 31,08 | 30,06 | 30,83 | 0,00% | 8.076,00 |
| 08.05.2025 | 30,90 | 31,38 | 30,12 | 30,83 | 1,51% | 19.462,00 |
| 07.05.2025 | 30,66 | 30,92 | 30,26 | 30,37 | 0,10% | 12.181,00 |
| 06.05.2025 | 29,72 | 30,77 | 29,72 | 30,34 | 0,40% | 12.912,00 |
| 05.05.2025 | 31,18 | 31,18 | 30,00 | 30,22 | -3,27% | 14.399,00 |
| 02.05.2025 | 29,72 | 31,36 | 29,72 | 31,24 | 6,58% | 25.291,00 |
| 01.05.2025 | 30,65 | 30,65 | 29,00 | 29,31 | -2,17% | 36.304,00 |
| 30.04.2025 | 30,00 | 30,75 | 28,95 | 29,96 | -2,00% | 13.153,00 |
| 29.04.2025 | 30,42 | 30,76 | 30,22 | 30,57 | -1,29% | 13.131,00 |
| 28.04.2025 | 30,85 | 31,25 | 30,58 | 30,97 | -0,23% | 17.345,00 |
| 25.04.2025 | 31,10 | 31,42 | 30,37 | 31,04 | -1,30% | 11.287,00 |
| 24.04.2025 | 30,53 | 31,46 | 30,06 | 31,45 | 3,80% | 11.285,00 |
| 23.04.2025 | 31,69 | 31,69 | 30,05 | 30,30 | -3,78% | 36.026,00 |
| 22.04.2025 | 29,25 | 31,50 | 28,96 | 31,49 | 8,59% | 30.155,00 |
| 21.04.2025 | 28,87 | 29,14 | 28,12 | 29,00 | -0,68% | 43.005,00 |
| 17.04.2025 | 29,91 | 30,23 | 29,04 | 29,20 | -2,67% | 19.703,00 |
| 16.04.2025 | 31,13 | 31,14 | 29,68 | 30,00 | -1,41% | 31.640,00 |
| 15.04.2025 | 30,30 | 30,52 | 30,01 | 30,43 | 0,69% | 17.703,00 |
| 14.04.2025 | 30,98 | 30,98 | 29,47 | 30,22 | -0,82% | 23.790,00 |
| 11.04.2025 | 31,16 | 31,19 | 29,72 | 30,47 | -0,59% | 23.045,00 |
| 10.04.2025 | 31,24 | 31,33 | 30,38 | 30,65 | -4,41% | 28.035,00 |
| 09.04.2025 | 31,00 | 32,89 | 30,22 | 32,07 | 3,10% | 53.090,00 |
| 08.04.2025 | 32,80 | 33,75 | 31,09 | 31,10 | -4,07% | 24.392,00 |
| 07.04.2025 | 32,39 | 33,44 | 31,00 | 32,42 | -1,46% | 45.356,00 |
| 04.04.2025 | 31,97 | 33,72 | 31,13 | 32,90 | 1,64% | 61.571,00 |
| 03.04.2025 | 34,02 | 34,02 | 32,37 | 32,37 | -7,51% | 22.630,00 |
| 02.04.2025 | 35,38 | 35,38 | 34,51 | 35,00 | 0,06% | 14.950,00 |
| 01.04.2025 | 34,51 | 35,15 | 34,51 | 34,98 | 0,58% | 12.988,00 |
| 31.03.2025 | 34,74 | 35,59 | 34,59 | 34,78 | -1,64% | 37.942,00 |
| 28.03.2025 | 36,01 | 36,01 | 35,01 | 35,36 | -1,72% | 14.719,00 |
| 27.03.2025 | 36,83 | 36,83 | 35,20 | 35,98 | -2,31% | 21.377,00 |
| 26.03.2025 | 37,00 | 37,63 | 36,30 | 36,83 | -0,30% | 16.046,00 |
| 25.03.2025 | 38,17 | 39,30 | 36,85 | 36,94 | -3,22% | 50.322,00 |
| 24.03.2025 | 39,29 | 39,64 | 37,73 | 38,17 | -2,03% | 54.973,00 |
| 21.03.2025 | 37,36 | 38,98 | 37,36 | 38,96 | 3,01% | 47.181,00 |
| 20.03.2025 | 39,26 | 39,98 | 37,62 | 37,82 | -4,66% | 48.620,00 |
| 19.03.2025 | 40,79 | 41,00 | 39,50 | 39,67 | -3,34% | 47.146,00 |
| 18.03.2025 | 41,00 | 41,24 | 40,45 | 41,04 | 0,07% | 28.995,00 |
| 17.03.2025 | 40,94 | 42,08 | 40,94 | 41,01 | 0,59% | 12.044,00 |
| 14.03.2025 | 40,01 | 41,01 | 39,76 | 40,77 | 1,93% | 18.172,00 |
| 13.03.2025 | 40,60 | 40,60 | 40,00 | 40,00 | -0,12% | 17.308,00 |
| 12.03.2025 | 40,00 | 40,37 | 39,35 | 40,05 | 0,12% | 15.834,00 |
| 11.03.2025 | 39,34 | 40,09 | 38,93 | 40,00 | 2,88% | 21.418,00 |
| 10.03.2025 | 38,60 | 40,60 | 38,60 | 38,88 | 0,47% | 17.805,00 |
| 07.03.2025 | 36,80 | 38,73 | 36,80 | 38,70 | 5,11% | 15.645,00 |
| 06.03.2025 | 35,81 | 37,00 | 35,65 | 36,82 | 1,35% | 29.547,00 |
| 05.03.2025 | 36,01 | 36,67 | 35,24 | 36,33 | 1,17% | 24.513,00 |
| 04.03.2025 | 35,62 | 36,95 | 35,62 | 35,91 | -0,88% | 23.921,00 |
| 03.03.2025 | 36,00 | 36,33 | 35,54 | 36,23 | 1,74% | 23.531,00 |
| 28.02.2025 | 35,41 | 35,74 | 34,39 | 35,61 | -0,67% | 71.294,00 |
| 27.02.2025 | 35,72 | 36,00 | 35,23 | 35,85 | 0,62% | 19.415,00 |
| 26.02.2025 | 35,74 | 35,96 | 34,59 | 35,63 | 0,68% | 19.705,00 |
| 25.02.2025 | 36,45 | 36,52 | 35,02 | 35,39 | -3,12% | 22.958,00 |
| 24.02.2025 | 36,78 | 38,08 | 36,33 | 36,53 | 0,77% | 18.771,00 |
| 21.02.2025 | 37,48 | 37,48 | 35,43 | 36,25 | -2,40% | 64.285,00 |
| 20.02.2025 | 37,53 | 37,77 | 37,10 | 37,14 | -1,80% | 10.332,00 |
| 19.02.2025 | 37,97 | 38,22 | 37,30 | 37,82 | -2,07% | 11.293,00 |
| 18.02.2025 | 37,88 | 38,99 | 37,88 | 38,62 | 1,85% | 13.829,00 |
| 14.02.2025 | 39,05 | 39,05 | 37,76 | 37,92 | -1,43% | 9.421,00 |
| 13.02.2025 | 38,12 | 39,52 | 38,07 | 38,47 | 0,55% | 15.406,00 |
| 12.02.2025 | 38,85 | 38,90 | 37,89 | 38,26 | -2,15% | 14.067,00 |
| 11.02.2025 | 38,81 | 39,10 | 38,44 | 39,10 | 1,51% | 11.702,00 |
| 10.02.2025 | 37,60 | 38,97 | 37,60 | 38,52 | 1,56% | 12.873,00 |
| 07.02.2025 | 38,32 | 38,51 | 37,38 | 37,93 | -1,10% | 12.127,00 |
| 06.02.2025 | 38,28 | 38,61 | 38,01 | 38,35 | -0,67% | 9.273,00 |
| 05.02.2025 | 38,28 | 38,61 | 38,01 | 38,61 | 0,18% | 10.323,00 |
| 04.02.2025 | 38,80 | 38,86 | 38,17 | 38,54 | 0,23% | 10.478,00 |
| 03.02.2025 | 38,47 | 40,62 | 37,25 | 38,45 | -2,31% | 25.458,00 |
| 31.01.2025 | 39,66 | 39,66 | 38,71 | 39,36 | -1,43% | 13.831,00 |
| 30.01.2025 | 40,64 | 41,30 | 39,93 | 39,93 | -1,48% | 15.238,00 |
| 29.01.2025 | 42,08 | 42,08 | 40,51 | 40,53 | -2,95% | 11.016,00 |
| 28.01.2025 | 41,93 | 43,18 | 41,76 | 41,76 | -0,50% | 14.219,00 |
| 27.01.2025 | 41,59 | 42,75 | 41,05 | 41,97 | 0,89% | 18.783,00 |
| 24.01.2025 | 41,02 | 41,60 | 40,86 | 41,60 | 1,22% | 9.716,00 |
| 23.01.2025 | 40,00 | 41,10 | 39,70 | 41,10 | 2,75% | 22.600,00 |
| 22.01.2025 | 41,07 | 41,24 | 39,91 | 40,00 | -3,94% | 16.479,00 |
| 21.01.2025 | 41,00 | 42,90 | 41,00 | 41,64 | 2,13% | 17.809,00 |
| 17.01.2025 | 41,25 | 41,25 | 40,50 | 40,77 | 0,00% | 7.985,00 |
| 16.01.2025 | 40,66 | 41,06 | 40,16 | 40,77 | 0,49% | 10.195,00 |
| 15.01.2025 | 42,29 | 42,30 | 40,52 | 40,57 | -1,62% | 15.594,00 |
| 14.01.2025 | 40,40 | 41,47 | 39,83 | 41,24 | 2,92% | 20.246,00 |