25,300€
-3,44%
Echtzeit-Aktienkurs Omron Corp.
Bid:
Ask:
Aktienkurse zur Omron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 25,50 | 25,70 | 25,30 | 25,50 | -2,67% | - |
| 02.04.2025 | 26,30 | 26,40 | 26,00 | 26,20 | 1,16% | 600,00 |
| 01.04.2025 | 25,80 | 26,10 | 25,60 | 25,90 | -1,52% | - |
| 31.03.2025 | 26,10 | 26,40 | 25,90 | 26,30 | -1,50% | - |
| 28.03.2025 | 27,20 | 27,30 | 26,70 | 26,70 | -3,26% | - |
| 27.03.2025 | 27,60 | 28,00 | 27,40 | 27,60 | 1,10% | - |
| 26.03.2025 | 27,40 | 27,70 | 27,30 | 27,30 | -0,36% | - |
| 25.03.2025 | 27,20 | 27,40 | 27,20 | 27,40 | 1,11% | - |
| 24.03.2025 | 26,80 | 27,40 | 26,80 | 27,10 | -0,37% | - |
| 21.03.2025 | 27,30 | 27,50 | 27,20 | 27,20 | -2,16% | - |
| 20.03.2025 | 27,60 | 28,20 | 27,40 | 27,80 | 0,72% | - |
| 19.03.2025 | 27,40 | 27,70 | 27,40 | 27,60 | 0,73% | - |
| 18.03.2025 | 27,50 | 27,60 | 27,40 | 27,40 | -0,72% | - |
| 17.03.2025 | 27,40 | 27,70 | 27,40 | 27,60 | -1,78% | - |
| 14.03.2025 | 27,80 | 28,40 | 27,80 | 28,10 | 0,36% | - |
| 13.03.2025 | 28,00 | 28,20 | 28,00 | 28,00 | -1,41% | - |
| 12.03.2025 | 28,00 | 28,60 | 28,00 | 28,40 | 0,00% | - |
| 11.03.2025 | 28,80 | 28,80 | 27,80 | 28,40 | -4,05% | - |
| 10.03.2025 | 29,60 | 29,60 | 29,00 | 29,60 | 1,02% | - |
| 07.03.2025 | 29,00 | 29,40 | 28,80 | 29,30 | 3,90% | - |
| 06.03.2025 | 28,70 | 28,80 | 28,20 | 28,20 | 0,00% | - |
| 05.03.2025 | 28,30 | 28,40 | 27,80 | 28,20 | 0,71% | - |
| 04.03.2025 | 28,50 | 28,80 | 28,00 | 28,00 | -1,75% | - |
| 03.03.2025 | 28,80 | 29,00 | 28,40 | 28,50 | -2,06% | 150,00 |
| 28.02.2025 | 29,00 | 29,20 | 28,60 | 29,10 | -0,68% | - |
| 27.02.2025 | 29,80 | 29,80 | 29,30 | 29,30 | -1,01% | - |
| 26.02.2025 | 29,20 | 29,60 | 29,20 | 29,60 | 1,02% | - |
| 25.02.2025 | 29,60 | 29,70 | 29,30 | 29,30 | 0,34% | - |
| 24.02.2025 | 29,40 | 29,80 | 29,20 | 29,20 | -0,68% | - |
| 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% | - |