31,600€
-16,40%
Echtzeit-Aktienkurs Omron Corp.
Bid:
Ask:
Aktienkurse zur Omron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,32% | - |
| 21.01.2025 | 31,20 | 31,60 | 31,20 | 31,50 | -16,67% | - |
| 19.09.2024 | 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 | 2,78% | - |
| 05.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 9,76% | - |
| 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 | -0,62% | - |
| 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 | 3,95% | - |
| 03.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -6,75% | - |
| 01.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 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% | - |
| 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 | -1,82% | - |
| 03.07.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 02.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 28.06.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 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 | 5,41% | - |
| 17.06.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 14.06.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 13.06.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 12.06.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 07.06.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 06.06.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -3,21% | - |
| 05.06.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 04.06.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 03.06.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | - |
| 31.05.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 30.05.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 29.05.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | - |
| 28.05.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 27.05.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 24.05.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 23.05.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | - |
| 22.05.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 21.05.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 17.05.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -3,68% | - |
| 15.05.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 14.05.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -5,71% | - |
| 10.05.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 8,70% | - |
| 03.05.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 02.05.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 30.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 4,55% | - |
| 29.04.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 25.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 24.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 23.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 22.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 5,37% | - |
| 19.04.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 17.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | - |
| 15.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | - |
| 12.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 11.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 08.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 05.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 04.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 03.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 02.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 28.03.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 27.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 26.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 25.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 22.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 21.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 20.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 19.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 18.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 14.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 13.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 12.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 11.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,86% | - |
| 08.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 2,94% | - |
| 07.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 06.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
| 05.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |