29,200€
0,69%
Echtzeit-Aktienkurs OMRON CORP.
Bid:
Ask:
Aktienkurse zur OMRON CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 29,40 | 29,80 | 29,40 | 29,40 | 1,38% | - |
| 20.02.2025 | 29,40 | 29,40 | 29,00 | 29,00 | 0,69% | - |
| 19.02.2025 | 28,60 | 28,80 | 28,40 | 28,80 | 1,41% | - |
| 18.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,07% | - |
| 17.02.2025 | 28,10 | 28,20 | 28,00 | 28,10 | -0,71% | - |
| 14.02.2025 | 28,40 | 28,60 | 28,20 | 28,30 | -3,08% | - |
| 13.02.2025 | 28,80 | 29,20 | 28,70 | 29,20 | -0,34% | - |
| 12.02.2025 | 29,40 | 29,40 | 29,00 | 29,30 | -5,48% | 37,00 |
| 11.02.2025 | 31,10 | 31,60 | 31,00 | 31,00 | -0,64% | - |
| 10.02.2025 | 31,00 | 31,50 | 31,00 | 31,20 | 1,30% | - |
| 07.02.2025 | 30,80 | 31,10 | 30,60 | 30,80 | -0,32% | - |
| 06.02.2025 | 31,00 | 31,20 | 30,90 | 30,90 | -0,64% | - |
| 05.02.2025 | 30,80 | 31,20 | 30,80 | 31,10 | 0,00% | - |
| 04.02.2025 | 30,60 | 31,10 | 30,60 | 31,10 | 0,32% | - |
| 03.02.2025 | 30,80 | 31,10 | 30,50 | 31,00 | -2,21% | - |
| 31.01.2025 | 31,90 | 32,00 | 31,70 | 31,70 | -1,55% | - |
| 30.01.2025 | 32,20 | 32,20 | 32,00 | 32,20 | 0,00% | - |
| 29.01.2025 | 32,30 | 32,30 | 31,90 | 32,20 | -0,31% | - |
| 28.01.2025 | 32,00 | 32,30 | 31,90 | 32,30 | 2,87% | 800,00 |
| 27.01.2025 | 31,60 | 31,70 | 31,20 | 31,40 | -0,95% | 224,00 |
| 24.01.2025 | 32,00 | 32,00 | 31,60 | 31,70 | 1,60% | - |
| 23.01.2025 | 30,80 | 31,20 | 30,80 | 31,20 | -1,58% | - |
| 22.01.2025 | 31,40 | 31,70 | 31,40 | 31,70 | 1,93% | - |
| 21.01.2025 | 31,30 | 31,60 | 31,10 | 31,10 | 1,63% | - |
| 20.01.2025 | 30,80 | 30,90 | 30,60 | 30,60 | -0,33% | 49,00 |
| 17.01.2025 | 30,50 | 30,70 | 30,40 | 30,70 | 4,42% | - |
| 16.01.2025 | 29,70 | 29,70 | 29,40 | 29,40 | 0,34% | - |
| 15.01.2025 | 29,00 | 29,40 | 28,90 | 29,30 | -0,68% | 900,00 |
| 14.01.2025 | 29,60 | 29,70 | 29,20 | 29,50 | 0,34% | - |
| 13.01.2025 | 29,30 | 29,80 | 29,00 | 29,40 | 0,00% | - |
| 10.01.2025 | 29,20 | 29,60 | 29,20 | 29,40 | -0,34% | 30,00 |
| 09.01.2025 | 29,50 | 29,70 | 29,40 | 29,50 | -2,32% | - |
| 08.01.2025 | 30,00 | 30,20 | 29,90 | 30,20 | -2,27% | - |
| 07.01.2025 | 30,80 | 30,90 | 30,80 | 30,90 | -2,83% | - |
| 06.01.2025 | 31,70 | 31,90 | 31,50 | 31,80 | -2,45% | - |
| 03.01.2025 | 32,00 | 32,90 | 32,00 | 32,60 | -0,61% | - |
| 02.01.2025 | 32,40 | 33,00 | 32,40 | 32,80 | 0,92% | - |
| 30.12.2024 | 32,20 | 32,60 | 32,20 | 32,50 | 0,31% | - |
| 27.12.2024 | 32,80 | 32,80 | 32,40 | 32,40 | 2,53% | - |
| 23.12.2024 | 31,40 | 31,80 | 31,40 | 31,60 | 0,32% | - |
| 20.12.2024 | 31,50 | 31,60 | 31,20 | 31,50 | 1,29% | - |
| 19.12.2024 | 31,30 | 31,30 | 30,80 | 31,10 | 0,32% | 39,00 |
| 18.12.2024 | 31,00 | 31,60 | 31,00 | 31,00 | -1,27% | - |
| 17.12.2024 | 31,00 | 31,40 | 31,00 | 31,40 | 1,95% | - |
| 16.12.2024 | 31,00 | 31,00 | 30,80 | 30,80 | 1,32% | - |
| 13.12.2024 | 30,70 | 30,70 | 30,40 | 30,40 | -6,17% | - |
| 12.12.2024 | 32,30 | 32,50 | 32,20 | 32,40 | 0,00% | - |
| 11.12.2024 | 32,00 | 32,40 | 31,80 | 32,40 | -0,31% | - |
| 10.12.2024 | 32,40 | 32,50 | 32,20 | 32,50 | 3,50% | - |
| 09.12.2024 | 31,60 | 31,90 | 31,40 | 31,40 | -1,88% | - |
| 06.12.2024 | 31,40 | 32,00 | 31,40 | 32,00 | 5,26% | - |
| 05.12.2024 | 30,70 | 30,80 | 30,40 | 30,40 | -0,33% | - |
| 04.12.2024 | 30,20 | 30,70 | 30,20 | 30,50 | -0,33% | - |
| 03.12.2024 | 30,60 | 30,80 | 30,50 | 30,60 | 1,32% | - |
| 02.12.2024 | 30,00 | 30,40 | 30,00 | 30,20 | 0,67% | - |
| 29.11.2024 | 30,00 | 30,30 | 29,90 | 30,00 | -0,66% | - |
| 28.11.2024 | 30,00 | 30,20 | 30,00 | 30,20 | 0,00% | - |
| 27.11.2024 | 30,20 | 30,40 | 29,90 | 30,20 | -2,58% | - |
| 26.11.2024 | 30,80 | 31,00 | 30,60 | 31,00 | 2,31% | - |
| 25.11.2024 | 30,20 | 30,60 | 30,20 | 30,30 | -2,88% | - |
| 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% | - |