30,100$
-1,21%
Echtzeit-Aktienkurs Omega Flex
Bid:
Ask:
Aktienkurse zur Omega Flex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 30,50 | 30,95 | 29,62 | 30,10 | -1,21% | 100.099,00 |
| 07.05.2026 | 30,40 | 31,28 | 30,40 | 30,47 | -0,72% | 48.963,00 |
| 06.05.2026 | 30,49 | 31,10 | 29,78 | 30,69 | 1,94% | 50.538,00 |
| 05.05.2026 | 28,96 | 30,29 | 28,92 | 30,11 | 3,92% | 116.874,00 |
| 04.05.2026 | 29,68 | 29,84 | 28,50 | 28,97 | -1,56% | 33.643,00 |
| 01.05.2026 | 31,55 | 31,90 | 28,74 | 29,43 | -6,39% | 36.968,00 |
| 30.04.2026 | 33,44 | 34,24 | 30,91 | 31,44 | -6,26% | 46.117,00 |
| 29.04.2026 | 34,04 | 34,38 | 33,12 | 33,54 | -1,96% | 23.657,00 |
| 28.04.2026 | 33,55 | 34,33 | 33,55 | 34,21 | 0,47% | 15.340,00 |
| 27.04.2026 | 34,10 | 34,49 | 33,93 | 34,05 | -0,74% | 16.614,00 |
| 24.04.2026 | 33,35 | 34,50 | 33,35 | 34,31 | 1,14% | 19.578,00 |
| 23.04.2026 | 33,61 | 33,95 | 33,12 | 33,92 | 1,80% | 23.337,00 |
| 22.04.2026 | 33,67 | 33,90 | 32,91 | 33,32 | -0,74% | 35.108,00 |
| 21.04.2026 | 33,38 | 33,65 | 32,95 | 33,57 | 1,11% | 31.965,00 |
| 20.04.2026 | 33,16 | 33,59 | 32,90 | 33,20 | -0,84% | 47.585,00 |
| 17.04.2026 | 33,25 | 34,25 | 33,25 | 33,48 | 2,29% | 38.448,00 |
| 16.04.2026 | 32,72 | 32,89 | 32,40 | 32,73 | 0,18% | 17.630,00 |
| 15.04.2026 | 32,65 | 32,74 | 32,22 | 32,67 | -1,00% | 26.542,00 |
| 14.04.2026 | 33,41 | 33,59 | 32,85 | 33,00 | -1,64% | 18.504,00 |
| 13.04.2026 | 33,62 | 33,63 | 32,49 | 33,55 | 2,29% | 48.073,00 |
| 10.04.2026 | 33,94 | 33,94 | 32,68 | 32,80 | -3,34% | 23.888,00 |
| 09.04.2026 | 32,88 | 34,25 | 32,70 | 33,94 | 1,27% | 146.170,00 |
| 08.04.2026 | 33,89 | 34,71 | 33,23 | 33,51 | 2,63% | 46.947,00 |
| 07.04.2026 | 32,61 | 32,65 | 32,20 | 32,65 | 0,55% | 28.382,00 |
| 06.04.2026 | 32,31 | 32,70 | 31,78 | 32,47 | 0,62% | 26.982,00 |
| 02.04.2026 | 31,43 | 32,57 | 31,22 | 32,27 | 0,84% | 102.325,00 |
| 01.04.2026 | 31,38 | 32,76 | 31,17 | 32,00 | 3,13% | 29.681,00 |
| 31.03.2026 | 31,33 | 31,33 | 30,33 | 31,03 | 1,01% | 41.095,00 |
| 30.03.2026 | 30,29 | 30,79 | 30,00 | 30,72 | 2,91% | 42.436,00 |
| 27.03.2026 | 29,97 | 30,38 | 29,47 | 29,85 | -0,50% | 30.354,00 |
| 26.03.2026 | 30,20 | 30,87 | 29,76 | 30,00 | -0,83% | 42.754,00 |
| 25.03.2026 | 30,07 | 30,57 | 29,69 | 30,25 | 0,53% | 27.531,00 |
| 24.03.2026 | 29,53 | 31,45 | 29,26 | 30,09 | 0,91% | 34.196,00 |
| 23.03.2026 | 29,48 | 30,56 | 29,27 | 29,82 | 4,41% | 28.815,00 |
| 20.03.2026 | 29,32 | 29,46 | 28,40 | 28,56 | -2,46% | 33.446,00 |
| 19.03.2026 | 28,50 | 29,89 | 28,40 | 29,28 | 2,52% | 49.322,00 |
| 18.03.2026 | 28,65 | 29,49 | 28,31 | 28,56 | -0,73% | 45.027,00 |
| 17.03.2026 | 29,23 | 29,27 | 28,63 | 28,77 | -0,28% | 42.748,00 |
| 16.03.2026 | 28,57 | 29,12 | 28,44 | 28,85 | 1,43% | 17.083,00 |
| 13.03.2026 | 28,56 | 28,80 | 28,06 | 28,44 | 1,13% | 30.841,00 |
| 12.03.2026 | 28,16 | 28,99 | 27,99 | 28,13 | -0,86% | 37.579,00 |
| 11.03.2026 | 28,85 | 29,50 | 28,01 | 28,37 | -1,90% | 26.066,00 |
| 10.03.2026 | 29,73 | 29,79 | 28,81 | 28,92 | -1,53% | 35.960,00 |
| 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 | -0,38% | 35.582,00 |
| 23.02.2026 | 37,56 | 37,56 | 36,19 | 36,56 | -2,64% | 26.472,00 |
| 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 |