30,410€
-2,84%
Echtzeit-Aktienkurs OMRON CORP.
Bid:
Ask:
Aktienkurse zur OMRON CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 30,89 | 30,93 | 30,49 | 30,56 | -2,74% | 4.818,00 |
| 15.06.2026 | 31,13 | 31,46 | 31,09 | 31,42 | 3,68% | - |
| 12.06.2026 | 29,71 | 30,35 | 29,54 | 30,30 | -1,80% | - |
| 11.06.2026 | 30,00 | 31,05 | 29,19 | 30,86 | 3,85% | 19.140,00 |
| 10.06.2026 | 29,60 | 29,90 | 28,93 | 29,71 | -3,07% | 1.170,00 |
| 09.06.2026 | 31,30 | 31,45 | 30,36 | 30,65 | -4,47% | - |
| 08.06.2026 | 31,63 | 32,19 | 31,11 | 32,09 | 0,08% | - |
| 05.06.2026 | 33,16 | 33,36 | 32,06 | 32,06 | -3,71% | 10.500,00 |
| 04.06.2026 | 33,33 | 33,73 | 33,14 | 33,30 | 0,29% | - |
| 03.06.2026 | 33,41 | 33,92 | 33,04 | 33,20 | 4,95% | - |
| 02.06.2026 | 31,44 | 31,88 | 31,10 | 31,64 | -4,70% | 29.057,00 |
| 01.06.2026 | 32,63 | 33,46 | 32,26 | 33,20 | 5,51% | 10.547,00 |
| 29.05.2026 | 31,08 | 31,49 | 30,97 | 31,46 | 1,75% | - |
| 28.05.2026 | 30,22 | 30,95 | 30,09 | 30,92 | 5,75% | - |
| 27.05.2026 | 29,33 | 29,39 | 28,94 | 29,24 | -2,40% | - |
| 26.05.2026 | 29,94 | 31,52 | 29,77 | 29,96 | -1,93% | - |
| 25.05.2026 | 30,47 | 30,76 | 30,00 | 30,55 | 3,24% | 24.960,00 |
| 22.05.2026 | 29,53 | 31,15 | 29,42 | 29,59 | 0,22% | 5.700,00 |
| 21.05.2026 | 29,51 | 29,53 | 29,24 | 29,53 | -0,82% | 650,00 |
| 20.05.2026 | 28,92 | 29,77 | 28,91 | 29,77 | -2,04% | - |
| 19.05.2026 | 30,13 | 30,62 | 29,74 | 30,39 | 0,13% | 1.728,00 |
| 18.05.2026 | 30,26 | 30,44 | 29,58 | 30,35 | -2,52% | - |
| 15.05.2026 | 30,87 | 31,48 | 30,59 | 31,14 | -5,38% | - |
| 14.05.2026 | 32,37 | 33,12 | 31,93 | 32,91 | -1,76% | - |
| 13.05.2026 | 33,74 | 34,00 | 32,88 | 33,50 | 2,87% | - |
| 12.05.2026 | 32,87 | 33,92 | 32,51 | 32,56 | -2,83% | - |
| 11.05.2026 | 33,16 | 33,51 | 33,12 | 33,51 | -2,59% | - |
| 08.05.2026 | 33,75 | 34,40 | 32,87 | 34,40 | 4,50% | - |
| 07.05.2026 | 32,84 | 33,46 | 32,65 | 32,92 | 3,85% | 7.200,00 |
| 06.05.2026 | 32,14 | 32,52 | 31,70 | 31,70 | 0,22% | 14.400,00 |
| 05.05.2026 | 31,50 | 32,36 | 31,19 | 31,63 | 1,90% | 14.700,00 |
| 04.05.2026 | 30,94 | 31,55 | 30,77 | 31,04 | 1,59% | - |
| 30.04.2026 | 30,14 | 30,58 | 29,67 | 30,56 | 6,76% | - |
| 29.04.2026 | 28,53 | 28,92 | 28,41 | 28,62 | 1,24% | 10.000,00 |
| 28.04.2026 | 28,36 | 29,30 | 28,18 | 28,27 | -0,23% | 4.000,00 |
| 27.04.2026 | 28,26 | 28,48 | 27,88 | 28,34 | 3,07% | 2.980,00 |
| 24.04.2026 | 27,30 | 27,56 | 27,01 | 27,49 | 0,51% | - |
| 23.04.2026 | 27,49 | 27,57 | 27,14 | 27,35 | 0,16% | - |
| 22.04.2026 | 27,23 | 27,36 | 27,03 | 27,31 | -0,04% | - |
| 21.04.2026 | 27,58 | 27,99 | 27,28 | 27,32 | -0,22% | - |
| 20.04.2026 | 27,13 | 28,58 | 27,04 | 27,38 | -0,51% | - |
| 17.04.2026 | 26,57 | 27,68 | 26,53 | 27,52 | 4,40% | - |
| 16.04.2026 | 26,46 | 26,58 | 26,17 | 26,36 | 2,63% | - |
| 15.04.2026 | 25,42 | 25,72 | 25,41 | 25,68 | -0,19% | - |
| 14.04.2026 | 25,46 | 25,80 | 25,34 | 25,73 | 0,86% | - |
| 13.04.2026 | 25,41 | 25,80 | 25,29 | 25,51 | 2,39% | - |
| 10.04.2026 | 25,19 | 25,23 | 24,88 | 24,92 | 1,94% | - |
| 09.04.2026 | 24,74 | 25,08 | 24,21 | 24,44 | -3,11% | 2.000,00 |
| 08.04.2026 | 25,08 | 25,44 | 24,76 | 25,23 | 2,62% | - |
| 07.04.2026 | 24,52 | 24,72 | 24,16 | 24,58 | 1,15% | - |
| 02.04.2026 | 24,10 | 24,50 | 23,80 | 24,30 | -4,71% | - |
| 01.04.2026 | 25,00 | 25,80 | 24,50 | 25,50 | 1,19% | - |
| 31.03.2026 | 24,30 | 25,20 | 24,10 | 25,20 | 7,69% | - |
| 30.03.2026 | 23,50 | 24,10 | 23,30 | 23,40 | 0,43% | - |
| 27.03.2026 | 24,00 | 24,00 | 23,30 | 23,30 | -3,32% | - |
| 26.03.2026 | 24,40 | 24,50 | 24,00 | 24,10 | 0,42% | - |
| 25.03.2026 | 24,20 | 24,40 | 24,00 | 24,00 | -1,23% | - |
| 24.03.2026 | 24,00 | 24,40 | 23,80 | 24,30 | 0,41% | - |
| 23.03.2026 | 23,10 | 24,60 | 23,00 | 24,20 | -2,81% | - |
| 20.03.2026 | 24,80 | 24,90 | 24,80 | 24,90 | 0,00% | - |
| 19.03.2026 | 24,80 | 25,00 | 24,50 | 24,90 | 1,22% | - |
| 18.03.2026 | 25,30 | 25,40 | 24,50 | 24,60 | -0,40% | - |
| 17.03.2026 | 24,30 | 24,90 | 24,00 | 24,70 | 0,41% | - |
| 16.03.2026 | 24,50 | 25,00 | 24,30 | 24,60 | 1,65% | - |
| 13.03.2026 | 24,70 | 24,80 | 24,10 | 24,20 | -3,97% | - |
| 12.03.2026 | 25,50 | 25,50 | 25,00 | 25,20 | -1,95% | - |
| 11.03.2026 | 25,90 | 25,90 | 25,50 | 25,70 | 0,39% | - |
| 10.03.2026 | 26,00 | 26,20 | 25,40 | 25,60 | 0,79% | - |
| 09.03.2026 | 24,70 | 25,80 | 24,50 | 25,40 | -4,15% | - |
| 06.03.2026 | 26,90 | 27,20 | 26,10 | 26,50 | 1,92% | - |
| 05.03.2026 | 26,80 | 27,10 | 25,80 | 26,00 | -2,62% | - |
| 04.03.2026 | 26,30 | 26,90 | 26,10 | 26,70 | -2,20% | - |
| 03.03.2026 | 27,70 | 27,70 | 26,70 | 27,30 | -7,77% | - |
| 02.03.2026 | 29,60 | 29,90 | 29,00 | 29,60 | -1,33% | - |
| 27.02.2026 | 30,30 | 30,30 | 29,80 | 30,00 | 1,69% | - |
| 26.02.2026 | 29,50 | 29,50 | 29,20 | 29,50 | -1,01% | - |
| 25.02.2026 | 30,10 | 30,70 | 29,80 | 29,80 | 2,41% | - |
| 24.02.2026 | 29,00 | 29,10 | 28,70 | 29,10 | 2,46% | - |
| 23.02.2026 | 28,60 | 28,60 | 28,20 | 28,40 | 0,00% | - |
| 20.02.2026 | 28,30 | 28,60 | 28,20 | 28,40 | 1,79% | - |
| 19.02.2026 | 28,10 | 28,10 | 27,70 | 27,90 | 4,89% | - |
| 18.02.2026 | 26,30 | 26,60 | 26,30 | 26,60 | -1,12% | - |
| 17.02.2026 | 26,90 | 27,10 | 26,50 | 26,90 | 4,67% | - |
| 16.02.2026 | 25,90 | 25,90 | 25,60 | 25,70 | -1,91% | - |
| 13.02.2026 | 25,90 | 26,20 | 25,70 | 26,20 | -1,13% | 47.000,00 |
| 12.02.2026 | 26,50 | 26,50 | 26,10 | 26,50 | -0,75% | 22.140,00 |
| 11.02.2026 | 26,40 | 26,80 | 26,40 | 26,70 | 2,30% | - |
| 10.02.2026 | 26,30 | 26,40 | 25,90 | 26,10 | -1,51% | - |
| 09.02.2026 | 26,50 | 26,70 | 25,80 | 26,50 | 9,50% | 34.000,00 |
| 06.02.2026 | 24,50 | 24,90 | 24,20 | 24,20 | 11,01% | 28.000,00 |
| 05.02.2026 | 22,40 | 22,40 | 21,80 | 21,80 | -1,80% | 1.350,00 |
| 04.02.2026 | 22,10 | 22,60 | 22,00 | 22,20 | 3,74% | - |
| 03.02.2026 | 21,80 | 21,80 | 21,40 | 21,40 | -2,73% | - |
| 02.02.2026 | 21,20 | 22,10 | 21,20 | 22,00 | 2,33% | - |
| 30.01.2026 | 21,30 | 21,50 | 21,20 | 21,50 | 2,87% | - |
| 29.01.2026 | 21,00 | 21,20 | 20,80 | 20,90 | -2,34% | - |
| 28.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | - |
| 27.01.2026 | 21,40 | 21,60 | 21,30 | 21,50 | 0,94% | 1.308,00 |
| 26.01.2026 | 21,50 | 21,60 | 21,20 | 21,30 | -0,47% | - |
| 23.01.2026 | 21,40 | 21,60 | 21,40 | 21,40 | -0,93% | - |