33,000€
-0,60%
Echtzeit-Aktienkurs Omron Corp.
Bid:
Ask:
Aktienkurse zur Omron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 33,30 | 33,30 | 33,10 | 33,30 | -0,60% | - |
| 04.07.2024 | 33,20 | 33,60 | 33,20 | 33,50 | 0,30% | - |
| 03.07.2024 | 33,50 | 33,50 | 33,40 | 33,40 | 0,91% | - |
| 02.07.2024 | 33,00 | 33,10 | 32,80 | 33,10 | 1,53% | - |
| 01.07.2024 | 32,70 | 32,80 | 32,50 | 32,60 | 0,93% | 300,00 |
| 28.06.2024 | 32,10 | 32,50 | 32,00 | 32,30 | -1,82% | - |
| 27.06.2024 | 32,80 | 32,90 | 32,50 | 32,90 | 1,23% | - |
| 26.06.2024 | 32,90 | 33,00 | 32,50 | 32,50 | -1,81% | - |
| 25.06.2024 | 32,90 | 33,10 | 32,80 | 33,10 | 3,76% | - |
| 24.06.2024 | 32,00 | 32,10 | 31,90 | 31,90 | 1,59% | - |
| 21.06.2024 | 31,50 | 31,70 | 31,40 | 31,40 | -0,63% | - |
| 20.06.2024 | 31,60 | 31,70 | 31,50 | 31,60 | 0,32% | - |
| 19.06.2024 | 31,80 | 31,80 | 31,50 | 31,50 | 2,61% | - |
| 18.06.2024 | 30,80 | 30,90 | 30,70 | 30,70 | 0,99% | - |
| 17.06.2024 | 30,60 | 30,60 | 30,20 | 30,40 | -0,33% | - |
| 14.06.2024 | 30,60 | 31,00 | 30,50 | 30,50 | 0,00% | - |
| 13.06.2024 | 30,30 | 30,70 | 30,20 | 30,50 | 0,99% | - |
| 12.06.2024 | 30,20 | 30,30 | 30,00 | 30,20 | -0,33% | - |
| 11.06.2024 | 30,40 | 30,70 | 30,30 | 30,30 | -0,33% | - |
| 10.06.2024 | 30,30 | 30,50 | 30,20 | 30,40 | -0,33% | - |
| 07.06.2024 | 30,60 | 30,60 | 30,30 | 30,50 | -0,33% | - |
| 06.06.2024 | 30,80 | 30,80 | 30,60 | 30,60 | -3,16% | - |
| 05.06.2024 | 31,70 | 31,80 | 31,40 | 31,60 | -1,86% | - |
| 04.06.2024 | 31,80 | 32,20 | 31,70 | 32,20 | 2,88% | 108,00 |
| 03.06.2024 | 31,20 | 31,40 | 31,10 | 31,30 | 3,30% | - |
| 31.05.2024 | 30,30 | 30,40 | 30,00 | 30,30 | -2,26% | - |
| 30.05.2024 | 30,80 | 31,00 | 30,70 | 31,00 | 0,98% | - |
| 29.05.2024 | 30,80 | 30,90 | 30,70 | 30,70 | -3,46% | - |
| 28.05.2024 | 31,70 | 31,80 | 31,60 | 31,80 | -0,31% | - |
| 27.05.2024 | 31,90 | 32,00 | 31,80 | 31,90 | 1,27% | - |
| 24.05.2024 | 31,40 | 31,50 | 31,30 | 31,50 | -0,63% | - |
| 23.05.2024 | 31,60 | 31,80 | 31,40 | 31,70 | 2,26% | - |
| 22.05.2024 | 30,90 | 31,10 | 30,80 | 31,00 | -2,21% | - |
| 21.05.2024 | 31,80 | 31,90 | 31,70 | 31,70 | -1,55% | - |
| 20.05.2024 | 32,10 | 32,30 | 32,10 | 32,20 | 0,94% | - |
| 17.05.2024 | 31,80 | 32,00 | 31,80 | 31,90 | -2,45% | - |
| 16.05.2024 | 32,80 | 32,90 | 32,50 | 32,70 | -0,91% | - |
| 15.05.2024 | 33,00 | 33,30 | 33,00 | 33,00 | -1,49% | - |
| 14.05.2024 | 33,50 | 34,00 | 33,40 | 33,50 | -1,18% | - |
| 13.05.2024 | 34,20 | 34,20 | 33,90 | 33,90 | -3,97% | - |
| 10.05.2024 | 35,30 | 35,50 | 35,20 | 35,30 | -1,67% | - |
| 09.05.2024 | 35,90 | 36,00 | 35,70 | 35,90 | 3,76% | - |
| 08.05.2024 | 34,10 | 35,20 | 33,40 | 34,60 | 1,17% | - |
| 07.05.2024 | 34,30 | 34,30 | 34,00 | 34,20 | 2,09% | - |
| 06.05.2024 | 32,20 | 33,50 | 32,20 | 33,50 | 1,52% | 300,00 |
| 03.05.2024 | 33,10 | 33,10 | 32,50 | 33,00 | 0,00% | - |
| 02.05.2024 | 32,60 | 33,00 | 32,20 | 33,00 | -1,20% | - |
| 30.04.2024 | 32,60 | 33,40 | 32,30 | 33,40 | 5,03% | 350,00 |
| 29.04.2024 | 30,80 | 31,80 | 30,80 | 31,80 | 0,63% | - |
| 26.04.2024 | 31,60 | 31,70 | 31,20 | 31,60 | 0,96% | - |
| 25.04.2024 | 31,30 | 31,50 | 31,10 | 31,30 | -1,88% | - |
| 24.04.2024 | 31,90 | 32,10 | 31,70 | 31,90 | 1,92% | - |
| 23.04.2024 | 31,50 | 31,60 | 31,30 | 31,30 | -2,49% | - |
| 22.04.2024 | 31,90 | 32,10 | 31,80 | 32,10 | 5,25% | - |
| 19.04.2024 | 30,40 | 30,80 | 30,40 | 30,50 | -1,29% | - |
| 18.04.2024 | 30,80 | 31,00 | 30,70 | 30,90 | 1,31% | - |
| 17.04.2024 | 30,80 | 30,90 | 30,50 | 30,50 | -4,09% | - |
| 16.04.2024 | 31,80 | 31,80 | 31,50 | 31,80 | 0,00% | - |
| 15.04.2024 | 31,60 | 31,90 | 31,40 | 31,80 | -2,45% | - |
| 12.04.2024 | 32,40 | 32,80 | 32,10 | 32,60 | 1,24% | - |
| 11.04.2024 | 32,50 | 32,60 | 32,20 | 32,20 | 0,00% | - |
| 10.04.2024 | 32,10 | 32,30 | 31,80 | 32,20 | 0,00% | 600,00 |
| 09.04.2024 | 32,30 | 32,40 | 32,10 | 32,20 | -0,62% | - |
| 08.04.2024 | 32,20 | 32,50 | 32,10 | 32,40 | -0,92% | - |
| 05.04.2024 | 32,40 | 32,70 | 32,40 | 32,70 | -0,91% | - |
| 04.04.2024 | 32,80 | 33,00 | 32,70 | 33,00 | -0,30% | - |
| 03.04.2024 | 33,00 | 33,10 | 33,00 | 33,10 | -0,90% | - |
| 02.04.2024 | 33,50 | 33,50 | 33,10 | 33,40 | 0,30% | - |
| 28.03.2024 | 32,80 | 33,30 | 32,80 | 33,30 | 0,00% | - |
| 27.03.2024 | 33,20 | 33,30 | 33,10 | 33,30 | -0,30% | - |
| 26.03.2024 | 33,40 | 33,60 | 33,30 | 33,40 | -0,60% | - |
| 25.03.2024 | 33,40 | 33,70 | 33,40 | 33,60 | -0,88% | - |
| 22.03.2024 | 34,00 | 34,10 | 33,90 | 33,90 | -1,45% | - |
| 21.03.2024 | 34,10 | 34,50 | 34,10 | 34,40 | 0,58% | - |
| 20.03.2024 | 33,90 | 34,50 | 33,80 | 34,20 | -0,29% | - |
| 19.03.2024 | 34,10 | 34,50 | 34,10 | 34,30 | 0,29% | - |
| 18.03.2024 | 33,60 | 34,20 | 33,60 | 34,20 | 1,48% | - |
| 15.03.2024 | 33,60 | 33,80 | 33,50 | 33,70 | -0,88% | - |
| 14.03.2024 | 33,60 | 34,10 | 33,60 | 34,00 | 0,89% | - |
| 13.03.2024 | 33,60 | 33,90 | 33,60 | 33,70 | -1,17% | - |
| 12.03.2024 | 34,10 | 34,30 | 33,90 | 34,10 | -1,73% | - |
| 11.03.2024 | 34,70 | 34,80 | 34,30 | 34,70 | -2,53% | - |
| 08.03.2024 | 35,00 | 35,70 | 35,00 | 35,60 | 2,89% | - |
| 07.03.2024 | 34,20 | 34,80 | 34,20 | 34,60 | -0,29% | - |
| 06.03.2024 | 34,40 | 34,90 | 34,40 | 34,70 | 1,17% | - |
| 05.03.2024 | 34,10 | 34,30 | 34,10 | 34,30 | -1,15% | - |
| 04.03.2024 | 34,70 | 34,80 | 34,60 | 34,70 | -0,57% | - |
| 01.03.2024 | 34,40 | 34,90 | 34,40 | 34,90 | 1,45% | - |
| 29.02.2024 | 34,00 | 34,40 | 34,00 | 34,40 | 0,29% | - |
| 28.02.2024 | 34,20 | 34,50 | 34,20 | 34,30 | -3,92% | - |
| 27.02.2024 | 35,80 | 36,20 | 35,70 | 35,70 | -1,92% | - |
| 26.02.2024 | 35,60 | 36,40 | 35,40 | 36,40 | 2,54% | - |
| 23.02.2024 | 34,80 | 35,50 | 34,80 | 35,50 | -0,28% | - |
| 22.02.2024 | 35,60 | 35,90 | 35,40 | 35,60 | 0,28% | - |
| 21.02.2024 | 35,20 | 35,50 | 35,20 | 35,50 | 0,85% | - |
| 20.02.2024 | 35,40 | 35,50 | 35,10 | 35,20 | 2,62% | - |
| 19.02.2024 | 34,20 | 34,30 | 34,10 | 34,30 | 3,63% | - |
| 16.02.2024 | 33,50 | 33,50 | 33,10 | 33,10 | -0,30% | - |
| 15.02.2024 | 33,20 | 33,30 | 33,00 | 33,20 | -0,60% | - |
| 14.02.2024 | 33,50 | 33,70 | 33,40 | 33,40 | -1,47% | - |