30,000€
3,45%
Echtzeit-Aktienkurs Omron Corp.
Bid:
Ask:
Aktienkurse zur Omron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 30,30 | 30,30 | 29,80 | 29,90 | 1,36% | - |
| 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% | - |
| 22.01.2026 | 21,50 | 21,70 | 21,50 | 21,60 | 0,93% | 1.170,00 |
| 21.01.2026 | 21,10 | 21,70 | 21,10 | 21,40 | 0,47% | - |
| 20.01.2026 | 21,50 | 21,50 | 21,20 | 21,30 | -2,29% | - |
| 19.01.2026 | 21,70 | 21,80 | 21,50 | 21,80 | -0,46% | 46.000,00 |
| 16.01.2026 | 22,10 | 22,10 | 21,90 | 21,90 | -1,35% | 6.820,00 |
| 15.01.2026 | 22,10 | 22,30 | 22,10 | 22,20 | 0,91% | - |
| 14.01.2026 | 21,90 | 22,00 | 21,70 | 22,00 | -0,90% | - |
| 13.01.2026 | 21,90 | 22,20 | 21,80 | 22,20 | -2,63% | 2.858,00 |
| 12.01.2026 | 22,70 | 22,90 | 22,50 | 22,80 | 0,44% | 4.088,00 |
| 09.01.2026 | 21,90 | 22,70 | 21,90 | 22,70 | 2,71% | 23.460,00 |
| 08.01.2026 | 21,90 | 22,20 | 21,90 | 22,10 | 1,38% | - |
| 07.01.2026 | 22,00 | 22,10 | 21,80 | 21,80 | -0,46% | 11.696,00 |
| 06.01.2026 | 21,90 | 21,90 | 21,70 | 21,90 | 0,00% | - |
| 05.01.2026 | 21,70 | 22,00 | 21,70 | 21,90 | 0,92% | - |
| 02.01.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 2,36% | 5.865,00 |
| 29.12.2025 | 21,50 | 21,60 | 21,20 | 21,20 | -1,40% | - |
| 23.12.2025 | 21,60 | 21,70 | 21,50 | 21,50 | 0,47% | - |
| 22.12.2025 | 21,30 | 21,50 | 21,30 | 21,40 | 0,47% | - |
| 19.12.2025 | 21,40 | 21,50 | 21,30 | 21,30 | -1,39% | - |
| 18.12.2025 | 21,50 | 21,60 | 21,10 | 21,60 | -0,46% | 8.048,00 |
| 17.12.2025 | 21,70 | 21,80 | 21,70 | 21,70 | -1,81% | - |
| 15.12.2025 | 21,90 | 22,10 | 21,90 | 22,10 | -0,90% | - |
| 11.12.2025 | 22,30 | 22,30 | 22,10 | 22,30 | -1,76% | - |
| 10.12.2025 | 22,30 | 22,70 | 22,30 | 22,70 | 1,34% | - |
| 09.12.2025 | 22,20 | 22,40 | 22,20 | 22,40 | -1,32% | - |
| 08.12.2025 | 22,60 | 22,70 | 22,50 | 22,70 | 0,44% | - |
| 05.12.2025 | 22,70 | 22,90 | 22,60 | 22,60 | 0,00% | - |
| 04.12.2025 | 23,00 | 23,00 | 22,60 | 22,60 | 4,15% | 1.000,00 |
| 03.12.2025 | 21,70 | 21,80 | 21,60 | 21,70 | 0,93% | - |
| 02.12.2025 | 21,50 | 21,80 | 21,50 | 21,50 | -1,38% | - |
| 01.12.2025 | 21,90 | 22,10 | 21,80 | 21,80 | -1,36% | 2,00 |
| 28.11.2025 | 21,90 | 22,10 | 21,90 | 22,10 | 0,91% | - |
| 27.11.2025 | 21,80 | 21,90 | 21,70 | 21,90 | 1,86% | - |
| 26.11.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,94% | - |
| 25.11.2025 | 21,30 | 21,30 | 21,10 | 21,30 | 2,40% | - |
| 24.11.2025 | 20,90 | 21,20 | 20,70 | 20,80 | -0,48% | - |
| 21.11.2025 | 20,80 | 21,10 | 20,70 | 20,90 | -3,24% | - |
| 17.11.2025 | 21,90 | 21,90 | 21,40 | 21,60 | -3,14% | - |
| 14.11.2025 | 22,20 | 22,30 | 21,80 | 22,30 | 3,72% | - |
| 13.11.2025 | 21,80 | 21,90 | 21,30 | 21,50 | -0,46% | - |
| 12.11.2025 | 21,80 | 21,90 | 21,60 | 21,60 | 0,00% | - |
| 11.11.2025 | 21,70 | 21,70 | 21,50 | 21,60 | 0,00% | - |
| 10.11.2025 | 21,90 | 22,00 | 21,60 | 21,60 | -8,47% | - |
| 07.11.2025 | 24,00 | 24,00 | 23,50 | 23,60 | -2,07% | - |
| 06.11.2025 | 24,00 | 24,30 | 23,80 | 24,10 | -0,41% | - |
| 05.11.2025 | 24,00 | 24,40 | 24,00 | 24,20 | -3,59% | - |
| 04.11.2025 | 25,00 | 25,10 | 25,00 | 25,10 | 4,58% | - |
| 03.11.2025 | 24,10 | 24,40 | 24,00 | 24,00 | -1,23% | - |
| 31.10.2025 | 24,30 | 24,30 | 24,10 | 24,30 | 0,41% | - |
| 30.10.2025 | 24,40 | 24,50 | 24,20 | 24,20 | -1,22% | - |
| 29.10.2025 | 24,50 | 24,70 | 24,30 | 24,50 | -0,81% | - |
| 28.10.2025 | 24,70 | 24,80 | 24,70 | 24,70 | -1,20% | - |
| 27.10.2025 | 25,10 | 25,20 | 25,00 | 25,00 | -0,40% | - |
| 24.10.2025 | 25,00 | 25,10 | 24,90 | 25,10 | 2,45% | - |
| 23.10.2025 | 24,50 | 24,80 | 24,50 | 24,50 | -3,54% | - |
| 22.10.2025 | 25,60 | 25,60 | 25,20 | 25,40 | 1,60% | - |
| 21.10.2025 | 25,10 | 25,40 | 25,00 | 25,00 | -0,79% | - |
| 20.10.2025 | 24,90 | 25,20 | 24,80 | 25,20 | 2,86% | - |
| 17.10.2025 | 24,20 | 24,60 | 23,80 | 24,50 | 1,66% | - |
| 16.10.2025 | 24,20 | 24,40 | 24,10 | 24,10 | -2,82% | - |
| 15.10.2025 | 24,40 | 25,00 | 24,40 | 24,80 | 3,77% | - |
| 14.10.2025 | 24,00 | 24,20 | 23,80 | 23,90 | 0,42% | - |
| 13.10.2025 | 24,80 | 24,80 | 23,80 | 23,80 | -2,86% | - |
| 10.10.2025 | 24,80 | 24,80 | 24,30 | 24,50 | -2,00% | - |
| 09.10.2025 | 25,10 | 25,40 | 25,00 | 25,00 | 2,88% | - |
| 08.10.2025 | 24,30 | 24,50 | 24,30 | 24,30 | -2,41% | - |
| 06.10.2025 | 24,60 | 25,00 | 24,60 | 24,90 | 3,32% | - |
| 03.10.2025 | 24,00 | 24,20 | 23,80 | 24,10 | 2,99% | - |
| 02.10.2025 | 23,40 | 23,50 | 23,20 | 23,40 | 0,86% | - |
| 01.10.2025 | 23,00 | 23,30 | 22,80 | 23,20 | -0,85% | 50,00 |
| 30.09.2025 | 23,50 | 23,60 | 23,40 | 23,40 | 0,86% | - |
| 29.09.2025 | 22,70 | 23,20 | 22,70 | 23,20 | -0,43% | 2.200,00 |
| 25.09.2025 | 23,50 | 23,60 | 23,20 | 23,30 | -0,43% | - |
| 24.09.2025 | 23,40 | 23,60 | 23,40 | 23,40 | -2,90% | - |