26,500€
2,71%
Echtzeit-Aktienkurs Omron Corp.
Bid:
Ask:
Aktienkurse zur Omron Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2025 | 26,40 | 26,60 | 26,20 | 26,50 | 2,71% | - |
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% | - |
10.01.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 1,39% | - |
09.01.2025 | 29,00 | 29,00 | 28,80 | 28,80 | -3,36% | - |
08.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -3,87% | 9,00 |
06.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -4,32% | - |
03.01.2025 | 32,40 | 32,40 | 32,20 | 32,40 | 1,25% | - |
02.01.2025 | 32,00 | 32,20 | 32,00 | 32,00 | 0,00% | - |
30.12.2024 | 31,80 | 32,00 | 31,80 | 32,00 | 0,00% | - |
27.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 5,96% | 260,00 |
19.12.2024 | 30,40 | 30,40 | 30,20 | 30,20 | -1,31% | - |
18.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
17.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
16.12.2024 | 30,40 | 30,40 | 30,20 | 30,20 | 1,34% | - |
13.12.2024 | 30,00 | 30,00 | 29,80 | 29,80 | -6,29% | - |
12.12.2024 | 31,60 | 31,80 | 31,60 | 31,80 | 1,92% | - |
11.12.2024 | 31,40 | 31,40 | 31,20 | 31,20 | -1,27% | - |
10.12.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
09.12.2024 | 31,00 | 31,00 | 30,80 | 30,80 | -0,65% | - |
06.12.2024 | 31,00 | 31,00 | 30,80 | 31,00 | 4,03% | - |
05.12.2024 | 30,00 | 30,00 | 29,80 | 29,80 | 0,00% | - |
04.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
03.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
02.12.2024 | 29,60 | 29,60 | 29,40 | 29,60 | 0,00% | - |
29.11.2024 | 29,40 | 29,60 | 29,40 | 29,60 | 0,00% | - |
28.11.2024 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | - |
27.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
26.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
25.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -3,25% | - |
22.11.2024 | 31,60 | 31,60 | 30,60 | 30,80 | 0,00% | 260,00 |
21.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |