216,650$
-0,32%
Echtzeit-Aktienkurs OSI Systems
Bid:
Ask:
Aktienkurse zur OSI Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 217,35 | 217,98 | 213,10 | 216,65 | -0,32% | 159.362,00 |
| 08.07.2026 | 218,22 | 220,04 | 213,27 | 217,34 | -0,77% | 180.387,00 |
| 07.07.2026 | 219,89 | 221,00 | 213,85 | 219,03 | -0,73% | 194.817,00 |
| 06.07.2026 | 222,13 | 224,90 | 216,20 | 220,63 | -0,51% | 227.257,00 |
| 02.07.2026 | 217,00 | 221,93 | 213,87 | 221,76 | 3,35% | 172.885,00 |
| 01.07.2026 | 218,39 | 223,07 | 214,41 | 214,58 | -1,88% | 234.111,00 |
| 30.06.2026 | 214,74 | 221,00 | 214,04 | 218,70 | 2,55% | 278.333,00 |
| 29.06.2026 | 217,59 | 219,34 | 210,79 | 213,26 | -2,30% | 241.460,00 |
| 26.06.2026 | 216,28 | 219,70 | 212,88 | 218,27 | -0,30% | 640.493,00 |
| 25.06.2026 | 217,09 | 220,18 | 213,03 | 218,93 | 2,36% | 244.176,00 |
| 24.06.2026 | 214,66 | 219,11 | 212,30 | 213,88 | -0,74% | 340.642,00 |
| 23.06.2026 | 217,31 | 220,59 | 213,32 | 215,48 | -1,72% | 152.572,00 |
| 22.06.2026 | 221,30 | 228,00 | 219,06 | 219,26 | -1,58% | 165.065,00 |
| 18.06.2026 | 222,51 | 227,29 | 216,28 | 222,78 | 2,41% | 286.146,00 |
| 17.06.2026 | 222,69 | 231,38 | 216,60 | 217,54 | -1,43% | 213.459,00 |
| 16.06.2026 | 222,05 | 224,67 | 219,09 | 220,70 | -0,43% | 178.745,00 |
| 15.06.2026 | 229,48 | 232,04 | 220,12 | 221,66 | -1,72% | 204.864,00 |
| 12.06.2026 | 230,54 | 233,44 | 224,19 | 225,53 | -2,38% | 298.848,00 |
| 11.06.2026 | 220,27 | 232,54 | 220,20 | 231,02 | 6,00% | 310.798,00 |
| 10.06.2026 | 214,96 | 223,35 | 212,36 | 217,94 | 1,19% | 424.755,00 |
| 09.06.2026 | 213,65 | 218,86 | 207,88 | 215,38 | 2,32% | 267.687,00 |
| 08.06.2026 | 199,75 | 211,46 | 198,00 | 210,49 | 6,57% | 346.580,00 |
| 05.06.2026 | 211,10 | 211,37 | 197,29 | 197,52 | -7,10% | 229.957,00 |
| 04.06.2026 | 216,00 | 216,00 | 210,13 | 212,61 | -0,41% | 250.866,00 |
| 03.06.2026 | 213,14 | 215,25 | 211,44 | 213,48 | 0,66% | 164.781,00 |
| 02.06.2026 | 214,61 | 216,16 | 211,00 | 212,09 | -0,60% | 229.836,00 |
| 01.06.2026 | 214,61 | 217,39 | 212,03 | 213,37 | -1,46% | 278.234,00 |
| 29.05.2026 | 221,95 | 222,51 | 216,53 | 216,53 | -2,17% | 326.322,00 |
| 28.05.2026 | 217,30 | 222,63 | 215,03 | 221,34 | 1,71% | 201.058,00 |
| 27.05.2026 | 221,16 | 222,65 | 216,03 | 217,61 | -1,68% | 186.912,00 |
| 26.05.2026 | 222,26 | 223,10 | 216,33 | 221,33 | -0,35% | 245.724,00 |
| 22.05.2026 | 208,98 | 224,82 | 208,98 | 222,10 | 6,85% | 461.557,00 |
| 21.05.2026 | 214,37 | 214,37 | 203,45 | 207,86 | -1,66% | 350.989,00 |
| 20.05.2026 | 210,50 | 212,47 | 208,06 | 211,37 | 1,09% | 413.018,00 |
| 19.05.2026 | 206,28 | 211,95 | 206,08 | 209,10 | 0,72% | 322.097,00 |
| 18.05.2026 | 205,41 | 208,84 | 204,33 | 207,60 | 1,07% | 270.063,00 |
| 15.05.2026 | 211,18 | 214,05 | 204,94 | 205,40 | -4,85% | 364.659,00 |
| 14.05.2026 | 222,23 | 224,09 | 215,06 | 215,86 | -1,20% | 402.288,00 |
| 13.05.2026 | 229,24 | 229,24 | 213,88 | 218,49 | -3,85% | 386.331,00 |
| 12.05.2026 | 230,64 | 232,76 | 221,44 | 227,23 | -2,02% | 579.999,00 |
| 11.05.2026 | 230,00 | 237,32 | 226,50 | 231,92 | 0,62% | 415.209,00 |
| 08.05.2026 | 241,11 | 242,47 | 230,31 | 230,49 | -4,40% | 321.551,00 |
| 07.05.2026 | 239,90 | 244,77 | 233,05 | 241,11 | 0,27% | 567.142,00 |
| 06.05.2026 | 235,01 | 240,60 | 225,00 | 240,45 | 2,43% | 476.506,00 |
| 05.05.2026 | 276,89 | 276,89 | 232,50 | 234,74 | -17,07% | 1.207.620,00 |
| 04.05.2026 | 280,42 | 286,49 | 274,32 | 283,05 | 0,19% | 237.246,00 |
| 01.05.2026 | 287,80 | 289,40 | 279,43 | 282,50 | -1,54% | 202.945,00 |
| 30.04.2026 | 284,71 | 287,62 | 279,61 | 286,92 | 1,80% | 297.828,00 |
| 29.04.2026 | 287,71 | 293,52 | 279,98 | 281,84 | -1,90% | 194.308,00 |
| 28.04.2026 | 290,94 | 292,21 | 281,89 | 287,30 | -1,39% | 242.053,00 |
| 27.04.2026 | 292,61 | 295,50 | 284,15 | 291,34 | -0,06% | 221.782,00 |
| 24.04.2026 | 287,60 | 295,36 | 284,69 | 291,52 | 1,81% | 259.128,00 |
| 23.04.2026 | 295,62 | 308,56 | 285,97 | 286,35 | -2,11% | 389.989,00 |
| 22.04.2026 | 300,39 | 304,22 | 290,28 | 292,52 | -1,57% | 226.170,00 |
| 21.04.2026 | 309,08 | 311,72 | 293,56 | 297,18 | -3,88% | 246.957,00 |
| 20.04.2026 | 307,28 | 310,43 | 302,28 | 309,19 | -0,16% | 269.707,00 |
| 17.04.2026 | 306,47 | 311,27 | 304,27 | 309,68 | 2,75% | 190.875,00 |
| 16.04.2026 | 305,88 | 307,16 | 299,85 | 301,40 | -1,37% | 169.285,00 |
| 15.04.2026 | 301,75 | 309,73 | 301,00 | 305,59 | 2,94% | 247.338,00 |
| 14.04.2026 | 298,11 | 300,72 | 296,70 | 296,86 | -0,24% | 131.446,00 |
| 13.04.2026 | 293,66 | 300,31 | 290,87 | 297,56 | 1,42% | 190.922,00 |
| 10.04.2026 | 295,71 | 297,22 | 292,48 | 293,39 | -0,37% | 130.985,00 |
| 09.04.2026 | 288,80 | 295,98 | 288,80 | 294,48 | 1,96% | 182.515,00 |
| 08.04.2026 | 283,60 | 293,23 | 283,60 | 288,82 | 4,84% | 236.790,00 |
| 07.04.2026 | 272,99 | 275,49 | 266,84 | 275,49 | 0,42% | 201.537,00 |
| 06.04.2026 | 268,69 | 275,59 | 268,69 | 274,33 | 2,32% | 206.312,00 |
| 02.04.2026 | 258,65 | 272,59 | 255,12 | 268,11 | 1,81% | 260.363,00 |
| 01.04.2026 | 269,02 | 271,88 | 262,15 | 263,34 | -0,74% | 369.871,00 |
| 31.03.2026 | 265,95 | 270,55 | 261,50 | 265,29 | 0,31% | 389.105,00 |
| 30.03.2026 | 276,00 | 276,00 | 263,96 | 264,47 | -2,89% | 394.483,00 |
| 27.03.2026 | 271,88 | 278,65 | 269,95 | 272,33 | -0,86% | 286.861,00 |
| 26.03.2026 | 281,00 | 284,00 | 272,77 | 274,70 | -3,47% | 227.046,00 |
| 25.03.2026 | 288,14 | 288,30 | 279,67 | 284,57 | -0,34% | 166.140,00 |
| 24.03.2026 | 286,22 | 289,49 | 279,74 | 285,53 | -1,20% | 289.013,00 |
| 23.03.2026 | 280,77 | 295,70 | 280,14 | 289,01 | 5,16% | 591.250,00 |
| 20.03.2026 | 282,99 | 285,07 | 270,20 | 274,82 | -3,42% | 683.005,00 |
| 19.03.2026 | 265,67 | 289,85 | 265,67 | 284,54 | 5,40% | 389.946,00 |
| 18.03.2026 | 269,44 | 275,29 | 264,70 | 269,95 | 0,32% | 271.175,00 |
| 17.03.2026 | 279,65 | 280,17 | 262,59 | 269,08 | -3,33% | 322.890,00 |
| 16.03.2026 | 274,00 | 282,20 | 272,89 | 278,35 | 2,74% | 231.954,00 |
| 13.03.2026 | 277,02 | 278,00 | 265,85 | 270,92 | -1,70% | 172.526,00 |
| 12.03.2026 | 278,14 | 279,93 | 272,08 | 275,61 | -1,38% | 366.157,00 |
| 11.03.2026 | 276,30 | 279,97 | 267,29 | 279,47 | 0,16% | 187.981,00 |
| 10.03.2026 | 283,90 | 287,00 | 276,26 | 279,01 | -1,24% | 284.378,00 |
| 09.03.2026 | 264,57 | 282,64 | 261,20 | 282,50 | 5,85% | 444.377,00 |
| 06.03.2026 | 267,60 | 272,69 | 264,00 | 266,89 | -2,54% | 184.768,00 |
| 05.03.2026 | 283,80 | 287,77 | 269,72 | 273,84 | -4,95% | 313.864,00 |
| 04.03.2026 | 287,33 | 292,25 | 281,40 | 288,11 | 0,51% | 274.301,00 |
| 03.03.2026 | 279,78 | 291,48 | 276,00 | 286,65 | 0,16% | 210.822,00 |
| 02.03.2026 | 282,01 | 290,75 | 281,43 | 286,20 | 0,50% | 280.279,00 |
| 27.02.2026 | 287,10 | 288,92 | 280,40 | 284,78 | -1,69% | 144.395,00 |
| 26.02.2026 | 296,80 | 304,07 | 285,45 | 289,69 | -1,87% | 150.478,00 |
| 25.02.2026 | 301,66 | 302,99 | 290,38 | 295,20 | -0,97% | 210.554,00 |
| 24.02.2026 | 294,41 | 306,12 | 294,41 | 298,09 | 1,51% | 299.902,00 |
| 23.02.2026 | 292,15 | 295,78 | 288,23 | 293,65 | 0,26% | 325.916,00 |
| 20.02.2026 | 286,29 | 294,84 | 282,00 | 292,89 | 2,38% | 318.248,00 |
| 19.02.2026 | 273,55 | 286,08 | 271,80 | 286,07 | 4,42% | 373.983,00 |
| 18.02.2026 | 265,76 | 276,05 | 264,47 | 273,97 | 3,30% | 187.378,00 |
| 17.02.2026 | 268,60 | 271,90 | 262,76 | 265,22 | -1,26% | 219.280,00 |
| 13.02.2026 | 267,99 | 273,12 | 264,77 | 268,61 | 1,28% | 139.471,00 |