36,900€
3,07%
Echtzeit-Aktienkurs Omron Corp.
Bid:
Ask:
Aktienkurse zur Omron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 36,50 | 36,90 | 36,50 | 36,90 | 3,07% | - |
| 04.11.2024 | 35,80 | 36,00 | 35,80 | 35,80 | 0,56% | - |
| 01.11.2024 | 35,40 | 35,60 | 35,40 | 35,60 | -1,11% | - |
| 31.10.2024 | 36,20 | 36,20 | 36,00 | 36,00 | -1,64% | - |
| 30.10.2024 | 36,60 | 36,80 | 36,60 | 36,60 | 1,10% | - |
| 29.10.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 28.10.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 25.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 24.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 23.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | - |
| 22.10.2024 | 36,80 | 36,80 | 36,60 | 36,60 | -2,14% | - |
| 21.10.2024 | 37,60 | 37,60 | 37,40 | 37,40 | 0,00% | 40,00 |
| 18.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 17.10.2024 | 37,60 | 37,60 | 37,40 | 37,60 | -1,57% | - |
| 16.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -3,29% | - |
| 15.10.2024 | 40,60 | 40,70 | 39,50 | 39,50 | -0,75% | - |
| 14.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 11.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 10.10.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 09.10.2024 | 38,60 | 38,80 | 38,60 | 38,80 | -3,00% | - |
| 08.10.2024 | 39,20 | 40,00 | 39,20 | 40,00 | 0,00% | - |
| 07.10.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,72% | - |
| 04.10.2024 | 40,20 | 40,80 | 40,20 | 40,70 | 0,49% | - |
| 03.10.2024 | 40,60 | 40,60 | 40,20 | 40,50 | -1,22% | - |
| 02.10.2024 | 40,80 | 41,00 | 40,70 | 41,00 | 0,24% | - |
| 01.10.2024 | 41,20 | 41,60 | 40,80 | 40,90 | -0,49% | - |
| 30.09.2024 | 41,30 | 41,50 | 41,00 | 41,10 | 0,00% | - |
| 27.09.2024 | 41,00 | 41,40 | 40,40 | 41,10 | 1,48% | - |
| 26.09.2024 | 40,30 | 40,90 | 40,30 | 40,50 | 0,75% | - |
| 25.09.2024 | 40,00 | 40,30 | 39,80 | 40,20 | 1,52% | - |
| 24.09.2024 | 39,80 | 39,80 | 39,40 | 39,60 | 1,02% | - |
| 23.09.2024 | 38,50 | 39,70 | 38,30 | 39,20 | 1,03% | - |
| 20.09.2024 | 38,80 | 39,10 | 38,70 | 38,80 | 2,37% | - |
| 19.09.2024 | 38,10 | 38,50 | 37,90 | 37,90 | 0,26% | - |
| 18.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 17.09.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 3,83% | - |
| 16.09.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 13.09.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 12.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 4,47% | - |
| 11.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 10.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | - |
| 09.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 3,35% | - |
| 06.09.2024 | 36,70 | 37,00 | 35,70 | 35,80 | -0,56% | - |
| 05.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,83% | - |
| 04.09.2024 | 36,10 | 36,50 | 36,00 | 36,30 | -3,20% | - |
| 03.09.2024 | 37,30 | 37,50 | 37,10 | 37,50 | 0,54% | - |
| 02.09.2024 | 37,30 | 37,30 | 37,00 | 37,30 | -0,80% | - |
| 30.08.2024 | 37,60 | 37,80 | 37,30 | 37,60 | 1,35% | - |
| 29.08.2024 | 37,20 | 37,50 | 37,10 | 37,10 | 0,54% | - |
| 28.08.2024 | 36,90 | 37,10 | 36,90 | 36,90 | -0,27% | - |
| 27.08.2024 | 36,90 | 37,10 | 36,70 | 37,00 | 0,00% | - |
| 26.08.2024 | 37,00 | 37,20 | 36,90 | 37,00 | 1,09% | - |
| 23.08.2024 | 36,50 | 36,80 | 36,40 | 36,60 | 3,39% | - |
| 22.08.2024 | 35,70 | 35,70 | 35,40 | 35,40 | 0,00% | - |
| 21.08.2024 | 34,50 | 35,50 | 34,30 | 35,40 | 4,12% | - |
| 20.08.2024 | 33,70 | 34,10 | 33,70 | 34,00 | 3,98% | - |
| 19.08.2024 | 32,70 | 32,90 | 32,60 | 32,70 | -0,30% | - |
| 16.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 15.08.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 14.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 13.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 12.08.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -2,72% | - |
| 09.08.2024 | 33,10 | 33,30 | 32,80 | 33,10 | 2,16% | - |
| 08.08.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 07.08.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 06.08.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 13,67% | - |
| 05.08.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -8,55% | - |
| 02.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -6,75% | - |
| 01.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -4,68% | - |
| 31.07.2024 | 33,90 | 34,30 | 33,70 | 34,20 | 2,40% | - |
| 30.07.2024 | 33,40 | 33,70 | 33,30 | 33,40 | 3,73% | - |
| 29.07.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 4,55% | - |
| 26.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 25.07.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -3,09% | - |
| 24.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 23.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 22.07.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -3,01% | - |
| 19.07.2024 | 33,10 | 33,40 | 33,10 | 33,20 | 0,00% | - |
| 18.07.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 17.07.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 16.07.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 15.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 12.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | - |
| 11.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 10.07.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 09.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 08.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -2,70% | - |
| 05.07.2024 | 33,20 | 33,30 | 33,10 | 33,30 | -0,60% | - |
| 04.07.2024 | 33,50 | 33,60 | 33,50 | 33,50 | 0,30% | - |
| 03.07.2024 | 33,50 | 33,50 | 33,40 | 33,40 | 3,09% | - |
| 02.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 01.07.2024 | 32,70 | 32,80 | 32,50 | 32,60 | 2,52% | - |
| 28.06.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -3,05% | - |
| 27.06.2024 | 32,80 | 32,90 | 32,50 | 32,80 | -0,30% | - |
| 26.06.2024 | 32,90 | 33,00 | 32,60 | 32,90 | 1,54% | - |
| 25.06.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | - |
| 24.06.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 21.06.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 20.06.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,58% | - |
| 19.06.2024 | 31,80 | 31,80 | 31,70 | 31,70 | 2,92% | - |