30,800€
-1,28%
Echtzeit-Aktienkurs OMRON CORP.
Bid:
Ask:
Aktienkurse zur OMRON CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 31,00 | 31,50 | 30,80 | 31,20 | -1,27% | - |
| 21.11.2024 | 31,40 | 31,70 | 31,10 | 31,60 | 1,94% | - |
| 20.11.2024 | 31,00 | 31,20 | 30,80 | 31,00 | -0,64% | - |
| 19.11.2024 | 31,40 | 31,50 | 31,00 | 31,20 | -0,95% | - |
| 18.11.2024 | 31,40 | 31,70 | 31,20 | 31,50 | 0,64% | - |
| 15.11.2024 | 31,40 | 31,40 | 31,10 | 31,30 | -0,95% | - |
| 14.11.2024 | 31,40 | 32,00 | 31,40 | 31,60 | -2,47% | - |
| 13.11.2024 | 32,00 | 32,50 | 32,00 | 32,40 | -1,52% | - |
| 12.11.2024 | 33,30 | 33,30 | 32,80 | 32,90 | -1,79% | - |
| 11.11.2024 | 32,90 | 33,50 | 32,90 | 33,50 | -2,33% | - |
| 08.11.2024 | 34,40 | 34,50 | 34,10 | 34,30 | -2,28% | - |
| 07.11.2024 | 35,10 | 35,10 | 34,70 | 35,10 | -4,88% | - |
| 06.11.2024 | 36,10 | 37,50 | 35,90 | 36,90 | 0,00% | - |
| 05.11.2024 | 36,50 | 37,00 | 36,50 | 36,90 | 2,79% | - |
| 04.11.2024 | 35,90 | 36,10 | 35,80 | 35,90 | -1,64% | - |
| 01.11.2024 | 36,10 | 36,60 | 35,90 | 36,50 | 1,11% | - |
| 31.10.2024 | 36,50 | 36,60 | 35,90 | 36,10 | -2,70% | - |
| 30.10.2024 | 37,60 | 37,60 | 37,10 | 37,10 | -0,54% | - |
| 29.10.2024 | 37,20 | 37,30 | 37,10 | 37,30 | 1,08% | - |
| 28.10.2024 | 37,00 | 37,10 | 36,70 | 36,90 | 1,10% | - |
| 25.10.2024 | 36,40 | 36,70 | 36,30 | 36,50 | 0,55% | - |
| 24.10.2024 | 36,20 | 36,70 | 36,20 | 36,30 | 0,00% | - |
| 23.10.2024 | 36,60 | 36,70 | 36,20 | 36,30 | -3,71% | - |
| 22.10.2024 | 37,40 | 37,80 | 37,40 | 37,70 | -1,31% | - |
| 21.10.2024 | 38,40 | 38,50 | 38,10 | 38,20 | -1,04% | - |
| 18.10.2024 | 38,50 | 38,70 | 38,50 | 38,60 | -0,26% | 5,00 |
| 17.10.2024 | 38,60 | 39,00 | 38,50 | 38,70 | -1,28% | - |
| 16.10.2024 | 38,90 | 39,30 | 38,90 | 39,20 | -1,75% | - |
| 15.10.2024 | 40,60 | 40,70 | 39,00 | 39,90 | -2,44% | - |
| 14.10.2024 | 39,80 | 40,90 | 39,80 | 40,90 | -0,24% | - |
| 11.10.2024 | 40,80 | 41,00 | 40,60 | 41,00 | 1,23% | - |
| 10.10.2024 | 40,30 | 40,60 | 40,00 | 40,50 | 2,02% | - |
| 09.10.2024 | 39,50 | 39,70 | 39,30 | 39,70 | -1,98% | - |
| 08.10.2024 | 40,10 | 40,70 | 40,10 | 40,50 | -0,25% | - |
| 07.10.2024 | 41,00 | 41,00 | 40,40 | 40,60 | -0,49% | - |
| 04.10.2024 | 40,40 | 40,90 | 40,20 | 40,80 | 0,74% | - |
| 03.10.2024 | 40,60 | 40,60 | 40,20 | 40,50 | -1,46% | - |
| 02.10.2024 | 40,90 | 41,20 | 40,70 | 41,10 | 0,24% | - |
| 01.10.2024 | 41,40 | 41,60 | 40,70 | 41,00 | -0,49% | - |
| 30.09.2024 | 41,40 | 41,50 | 40,90 | 41,20 | 1,23% | - |
| 27.09.2024 | 41,80 | 42,20 | 40,40 | 40,70 | -0,25% | - |
| 26.09.2024 | 40,30 | 41,00 | 40,30 | 40,80 | 1,24% | - |
| 25.09.2024 | 40,00 | 40,40 | 39,80 | 40,30 | 1,77% | - |
| 24.09.2024 | 39,40 | 39,80 | 39,40 | 39,60 | 0,76% | - |
| 23.09.2024 | 38,50 | 39,80 | 38,30 | 39,30 | 0,26% | - |
| 20.09.2024 | 39,00 | 39,40 | 38,50 | 39,20 | 1,82% | - |
| 19.09.2024 | 38,00 | 38,70 | 37,90 | 38,50 | 0,00% | - |
| 18.09.2024 | 38,30 | 38,70 | 38,30 | 38,50 | 0,00% | - |
| 17.09.2024 | 38,50 | 38,70 | 38,10 | 38,50 | 2,67% | - |
| 16.09.2024 | 37,50 | 38,20 | 37,30 | 37,50 | 0,54% | - |
| 13.09.2024 | 37,40 | 37,60 | 37,10 | 37,30 | -2,36% | - |
| 12.09.2024 | 37,90 | 38,30 | 37,80 | 38,20 | 4,66% | - |
| 11.09.2024 | 36,80 | 37,00 | 36,50 | 36,50 | -0,82% | - |
| 10.09.2024 | 36,50 | 36,80 | 36,30 | 36,80 | -1,87% | - |
| 09.09.2024 | 37,30 | 37,60 | 37,10 | 37,50 | 5,04% | - |
| 06.09.2024 | 36,80 | 37,00 | 35,70 | 35,70 | -3,25% | - |
| 05.09.2024 | 37,00 | 37,20 | 36,70 | 36,90 | 1,10% | - |
| 04.09.2024 | 36,20 | 36,50 | 36,00 | 36,50 | -2,67% | - |
| 03.09.2024 | 37,30 | 37,50 | 36,30 | 37,50 | 0,54% | - |
| 02.09.2024 | 37,00 | 37,30 | 37,00 | 37,30 | -1,06% | - |
| 30.08.2024 | 37,60 | 37,80 | 37,30 | 37,70 | 2,45% | - |
| 29.08.2024 | 37,20 | 37,50 | 36,80 | 36,80 | 0,00% | - |
| 28.08.2024 | 37,00 | 37,10 | 36,80 | 36,80 | -0,54% | - |
| 27.08.2024 | 36,90 | 37,10 | 36,70 | 37,00 | 0,27% | - |
| 26.08.2024 | 37,00 | 37,20 | 36,80 | 36,90 | 0,54% | - |
| 23.08.2024 | 36,50 | 36,80 | 36,40 | 36,70 | 3,38% | - |
| 22.08.2024 | 35,70 | 35,70 | 35,40 | 35,50 | 0,00% | - |
| 21.08.2024 | 34,50 | 35,70 | 34,30 | 35,50 | 4,11% | 16,00 |
| 20.08.2024 | 33,70 | 34,10 | 33,70 | 34,10 | 3,96% | - |
| 19.08.2024 | 32,80 | 32,90 | 32,60 | 32,80 | -2,67% | 250,00 |
| 16.08.2024 | 33,50 | 33,80 | 33,40 | 33,70 | 2,43% | - |
| 15.08.2024 | 32,90 | 32,90 | 32,60 | 32,90 | -1,20% | - |
| 14.08.2024 | 33,60 | 33,70 | 33,30 | 33,30 | 0,00% | - |
| 13.08.2024 | 33,40 | 33,60 | 33,30 | 33,30 | 1,22% | - |
| 12.08.2024 | 33,20 | 33,20 | 32,70 | 32,90 | -1,20% | - |
| 09.08.2024 | 33,00 | 33,30 | 32,80 | 33,30 | 1,22% | - |
| 08.08.2024 | 33,10 | 33,70 | 32,90 | 32,90 | -0,60% | - |
| 07.08.2024 | 32,80 | 33,70 | 32,60 | 33,10 | 0,61% | - |
| 06.08.2024 | 32,70 | 33,10 | 32,60 | 32,90 | 8,58% | - |
| 05.08.2024 | 29,00 | 30,30 | 28,50 | 30,30 | -1,94% | - |
| 02.08.2024 | 31,10 | 31,40 | 30,00 | 30,90 | -4,92% | - |
| 01.08.2024 | 33,20 | 33,50 | 32,30 | 32,50 | -5,25% | - |
| 31.07.2024 | 33,80 | 34,40 | 33,60 | 34,30 | 1,48% | - |
| 30.07.2024 | 33,30 | 33,80 | 33,30 | 33,80 | 3,68% | - |
| 29.07.2024 | 32,70 | 32,90 | 32,50 | 32,60 | 3,16% | - |
| 26.07.2024 | 31,80 | 31,90 | 31,40 | 31,60 | 0,00% | - |
| 25.07.2024 | 31,90 | 32,20 | 31,50 | 31,60 | -4,82% | - |
| 24.07.2024 | 33,10 | 33,30 | 32,60 | 33,20 | 0,30% | - |
| 23.07.2024 | 32,90 | 33,20 | 32,80 | 33,10 | 1,53% | - |
| 22.07.2024 | 32,60 | 32,90 | 32,50 | 32,60 | -1,81% | - |
| 19.07.2024 | 33,10 | 33,40 | 33,10 | 33,20 | -0,30% | - |
| 18.07.2024 | 33,70 | 33,70 | 33,30 | 33,30 | 1,22% | - |
| 17.07.2024 | 33,30 | 33,60 | 32,80 | 32,90 | -2,95% | - |
| 16.07.2024 | 33,60 | 33,90 | 33,60 | 33,90 | -0,88% | - |
| 15.07.2024 | 34,00 | 34,20 | 34,00 | 34,20 | 0,29% | - |
| 12.07.2024 | 33,90 | 34,30 | 33,90 | 34,10 | 2,10% | - |
| 11.07.2024 | 32,90 | 33,60 | 32,90 | 33,40 | 0,91% | - |
| 10.07.2024 | 33,20 | 33,30 | 33,00 | 33,10 | 0,00% | - |
| 09.07.2024 | 33,20 | 33,30 | 33,00 | 33,10 | 0,61% | - |
| 08.07.2024 | 32,80 | 32,90 | 32,70 | 32,90 | -1,20% | - |