23,000€
0,44%
Echtzeit-Aktienkurs Omron Corp.
Bid:
Ask:
Aktienkurse zur Omron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 22,90 | 23,10 | 22,90 | 23,00 | 0,44% | - |
| 01.08.2025 | 23,10 | 23,10 | 22,70 | 22,90 | 0,88% | - |
| 31.07.2025 | 23,10 | 23,10 | 22,50 | 22,70 | 0,89% | - |
| 30.07.2025 | 22,50 | 22,60 | 22,50 | 22,50 | 0,00% | - |
| 29.07.2025 | 22,50 | 22,70 | 22,50 | 22,50 | -1,32% | - |
| 28.07.2025 | 22,70 | 22,80 | 22,70 | 22,80 | 2,24% | - |
| 25.07.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -3,46% | - |
| 24.07.2025 | 23,20 | 23,20 | 22,90 | 23,10 | -1,28% | - |
| 23.07.2025 | 23,10 | 23,40 | 23,10 | 23,40 | 9,86% | - |
| 22.07.2025 | 21,20 | 21,30 | 21,10 | 21,30 | -0,93% | - |
| 21.07.2025 | 21,50 | 21,70 | 21,40 | 21,50 | 0,94% | - |
| 18.07.2025 | 21,30 | 21,50 | 21,30 | 21,30 | -2,29% | - |
| 17.07.2025 | 21,70 | 21,80 | 21,70 | 21,80 | 0,93% | - |
| 16.07.2025 | 21,70 | 21,90 | 21,60 | 21,60 | -2,26% | - |
| 15.07.2025 | 22,10 | 22,30 | 22,10 | 22,10 | -1,34% | - |
| 14.07.2025 | 22,50 | 22,50 | 22,40 | 22,40 | -1,75% | - |
| 11.07.2025 | 23,00 | 23,00 | 22,80 | 22,80 | 1,79% | - |
| 10.07.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -4,27% | 500,00 |
| 09.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 4,46% | - |
| 08.07.2025 | 21,80 | 22,40 | 21,80 | 22,40 | 10,89% | 226,00 |
| 07.07.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -5,16% | - |
| 04.07.2025 | 21,30 | 21,50 | 21,30 | 21,30 | -2,29% | - |
| 03.07.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | - |
| 02.07.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -2,70% | - |
| 01.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 30.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 20,00 |
| 27.06.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 2,70% | - |
| 26.06.2025 | 22,60 | 22,60 | 22,20 | 22,20 | -1,77% | - |
| 25.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 20,00 |
| 24.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 23.06.2025 | 22,00 | 22,40 | 22,00 | 22,40 | -0,88% | 300,00 |
| 20.06.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -1,74% | - |
| 19.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 18.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,33% | - |
| 17.06.2025 | 22,50 | 22,70 | 22,40 | 22,50 | -1,32% | - |
| 16.06.2025 | 22,80 | 22,80 | 22,60 | 22,80 | 0,00% | - |
| 13.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 12.06.2025 | 23,20 | 23,20 | 23,00 | 23,00 | -1,71% | - |
| 11.06.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 6,36% | - |
| 10.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 09.06.2025 | 21,60 | 22,40 | 21,60 | 22,40 | 2,75% | 104,00 |
| 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% | - |