22,300€
1,36%
Echtzeit-Aktienkurs OMRON CORP.
Bid:
Ask:
Aktienkurse zur OMRON CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 05.06.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -2,65% | - |
| 04.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 03.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 02.06.2025 | 22,60 | 22,60 | 22,20 | 22,20 | -1,77% | - |
| 30.05.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -1,74% | 120,00 |
| 29.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 28.05.2025 | 23,00 | 23,40 | 23,00 | 23,20 | 0,87% | - |
| 27.05.2025 | 23,20 | 23,40 | 23,00 | 23,00 | -0,86% | 69,00 |
| 26.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 23.05.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 0,00% | - |
| 22.05.2025 | 23,20 | 23,40 | 23,00 | 23,00 | -3,77% | - |
| 21.05.2025 | 23,70 | 23,90 | 23,60 | 23,90 | 1,27% | - |
| 20.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 19.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 16.05.2025 | 24,10 | 24,20 | 23,90 | 24,00 | -0,83% | - |
| 15.05.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -3,20% | - |
| 14.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 13.05.2025 | 25,40 | 25,60 | 25,40 | 25,40 | 2,42% | - |
| 12.05.2025 | 24,80 | 25,20 | 24,80 | 24,80 | 0,81% | - |
| 09.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,91% | - |
| 08.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 07.05.2025 | 26,20 | 26,20 | 26,00 | 26,00 | -1,52% | - |
| 06.05.2025 | 26,80 | 26,80 | 26,40 | 26,40 | 1,54% | - |
| 05.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | - |
| 02.05.2025 | 26,20 | 27,00 | 26,20 | 27,00 | 4,65% | - |
| 30.04.2025 | 26,00 | 26,00 | 25,80 | 25,80 | -0,77% | - |
| 29.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 28.04.2025 | 25,80 | 26,00 | 25,80 | 26,00 | -1,52% | - |
| 25.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 24.04.2025 | 25,80 | 25,80 | 25,60 | 25,80 | 1,57% | - |
| 23.04.2025 | 25,80 | 25,80 | 25,40 | 25,40 | 0,79% | - |
| 22.04.2025 | 25,00 | 25,20 | 25,00 | 25,20 | -3,82% | - |
| 17.04.2025 | 25,80 | 26,20 | 25,60 | 26,20 | 2,34% | 10,00 |
| 16.04.2025 | 25,40 | 25,60 | 25,20 | 25,60 | 0,79% | - |
| 15.04.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 5,83% | - |
| 14.04.2025 | 25,00 | 26,00 | 24,00 | 24,00 | -4,00% | 100,00 |
| 11.04.2025 | 24,00 | 25,00 | 24,00 | 25,00 | 11,61% | 8.000,00 |
| 10.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 09.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -9,68% | - |
| 08.04.2025 | 24,00 | 24,80 | 24,00 | 24,80 | 8,77% | - |
| 07.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -8,80% | - |
| 04.04.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -0,79% | - |
| 03.04.2025 | 25,40 | 25,40 | 25,20 | 25,20 | -1,56% | - |
| 02.04.2025 | 26,20 | 26,20 | 25,60 | 25,60 | 0,00% | - |
| 01.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 31.03.2025 | 26,20 | 26,20 | 26,00 | 26,00 | -4,41% | 1.000,00 |
| 28.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | 300,00 |
| 27.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 26.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 25.03.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 1,49% | - |
| 24.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 21.03.2025 | 27,20 | 27,20 | 27,00 | 27,00 | 0,00% | - |
| 20.03.2025 | 27,60 | 27,60 | 27,00 | 27,00 | -0,74% | 300,00 |
| 19.03.2025 | 27,40 | 27,40 | 27,20 | 27,20 | -0,73% | - |
| 18.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 17.03.2025 | 27,40 | 27,40 | 27,20 | 27,20 | -0,73% | - |
| 14.03.2025 | 27,80 | 27,80 | 27,40 | 27,40 | -2,14% | - |
| 13.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 12.03.2025 | 28,00 | 28,20 | 28,00 | 28,20 | -0,70% | - |
| 11.03.2025 | 28,60 | 28,60 | 28,40 | 28,40 | -3,40% | - |
| 10.03.2025 | 29,20 | 29,40 | 29,00 | 29,40 | 3,52% | - |
| 07.03.2025 | 28,60 | 28,60 | 28,40 | 28,40 | -1,39% | - |
| 06.03.2025 | 28,20 | 28,80 | 28,00 | 28,80 | 4,35% | 12,00 |
| 05.03.2025 | 27,80 | 27,80 | 27,60 | 27,60 | -0,72% | - |
| 04.03.2025 | 28,20 | 28,20 | 27,80 | 27,80 | -4,79% | - |
| 03.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 60,00 |
| 27.02.2025 | 29,40 | 29,40 | 29,20 | 29,40 | 0,68% | - |
| 25.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 24.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 21.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 20.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 80,00 |
| 19.02.2025 | 28,20 | 28,40 | 28,20 | 28,40 | 1,43% | - |
| 18.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 17.02.2025 | 27,60 | 27,80 | 27,60 | 27,80 | -2,80% | - |
| 14.02.2025 | 27,80 | 28,60 | 27,80 | 28,60 | -0,69% | 77,00 |
| 13.02.2025 | 28,40 | 28,80 | 28,40 | 28,80 | -0,69% | - |
| 12.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -6,45% | - |
| 11.02.2025 | 30,80 | 31,00 | 30,80 | 31,00 | 1,31% | - |
| 10.02.2025 | 30,40 | 30,80 | 30,40 | 30,60 | -3,77% | - |
| 07.02.2025 | 30,20 | 31,80 | 30,20 | 31,80 | 4,61% | 10,00 |
| 06.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 150,00 |
| 05.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 04.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 03.02.2025 | 30,00 | 30,00 | 29,80 | 30,00 | -4,46% | - |
| 31.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 30.01.2025 | 31,40 | 31,60 | 31,40 | 31,60 | 0,00% | - |
| 29.01.2025 | 31,40 | 31,60 | 31,40 | 31,60 | 0,64% | - |
| 28.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 27.01.2025 | 31,00 | 31,20 | 31,00 | 31,20 | 0,65% | - |
| 24.01.2025 | 31,20 | 31,20 | 31,00 | 31,00 | 1,97% | - |
| 23.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 22.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 21.01.2025 | 30,60 | 31,20 | 30,60 | 31,20 | 3,31% | 300,00 |
| 20.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
| 17.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 16.01.2025 | 29,00 | 29,40 | 29,00 | 29,00 | 1,40% | 18,00 |
| 15.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 14.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 13.01.2025 | 29,00 | 29,00 | 28,80 | 28,80 | -1,37% | - |