31,500€
4,30%
Echtzeit-Aktienkurs OMRON CORP.
Bid:
Ask:
Aktienkurse zur OMRON CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 19.11.2024 | 30,80 | 31,20 | 30,80 | 30,80 | -1,28% | - |
| 18.11.2024 | 30,80 | 31,20 | 30,80 | 31,20 | 0,00% | - |
| 15.11.2024 | 30,80 | 31,20 | 30,80 | 31,20 | 0,00% | - |
| 14.11.2024 | 31,00 | 31,20 | 31,00 | 31,20 | -1,89% | - |
| 13.11.2024 | 31,60 | 31,80 | 31,60 | 31,80 | -1,24% | - |
| 12.11.2024 | 32,40 | 32,40 | 32,20 | 32,20 | -1,23% | - |
| 11.11.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -3,55% | - |
| 08.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 07.11.2024 | 34,40 | 34,40 | 34,20 | 34,40 | -5,49% | - |
| 06.11.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 05.11.2024 | 35,80 | 36,00 | 35,80 | 36,00 | 0,56% | - |
| 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 | -4,02% | - |
| 15.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 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 | -0,50% | - |
| 04.10.2024 | 39,40 | 40,20 | 39,40 | 40,20 | 1,01% | - |
| 03.10.2024 | 39,60 | 39,80 | 39,60 | 39,80 | -1,49% | - |
| 02.10.2024 | 40,00 | 40,40 | 39,80 | 40,40 | -1,46% | - |
| 01.10.2024 | 40,20 | 41,00 | 40,20 | 41,00 | 0,99% | - |
| 30.09.2024 | 40,20 | 40,60 | 40,20 | 40,60 | 0,00% | - |
| 27.09.2024 | 40,20 | 40,60 | 40,20 | 40,60 | 3,05% | - |
| 26.09.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 25.09.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 24.09.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | - |
| 23.09.2024 | 37,60 | 37,80 | 37,60 | 37,80 | 2,16% | - |
| 19.09.2024 | 37,20 | 37,20 | 37,00 | 37,00 | -0,54% | - |
| 18.09.2024 | 37,40 | 37,40 | 37,20 | 37,20 | -5,10% | - |
| 17.09.2024 | 37,20 | 39,20 | 37,20 | 39,20 | 7,10% | 20,00 |
| 13.09.2024 | 36,40 | 36,60 | 36,40 | 36,60 | -1,08% | - |
| 12.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 3,35% | - |
| 11.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 10.09.2024 | 35,60 | 35,60 | 35,40 | 35,60 | -2,73% | - |
| 09.09.2024 | 36,60 | 36,60 | 36,40 | 36,60 | 2,23% | - |
| 06.09.2024 | 36,00 | 36,00 | 35,80 | 35,80 | -1,10% | - |
| 05.09.2024 | 36,20 | 36,20 | 36,00 | 36,20 | 2,26% | - |
| 04.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -4,32% | - |
| 03.09.2024 | 36,40 | 37,00 | 36,40 | 37,00 | 1,65% | 131,00 |
| 02.09.2024 | 36,60 | 36,60 | 36,40 | 36,40 | -0,55% | - |
| 30.08.2024 | 36,60 | 36,80 | 36,60 | 36,60 | 0,55% | 100,00 |
| 29.08.2024 | 36,60 | 36,60 | 36,40 | 36,40 | 0,55% | - |
| 28.08.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 27.08.2024 | 36,00 | 36,20 | 36,00 | 36,20 | 0,00% | - |
| 26.08.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 23.08.2024 | 35,80 | 35,80 | 35,60 | 35,60 | 2,89% | - |
| 22.08.2024 | 34,60 | 34,80 | 34,60 | 34,60 | -2,81% | - |
| 21.08.2024 | 33,60 | 35,60 | 33,60 | 35,60 | 7,23% | 141,00 |
| 20.08.2024 | 33,00 | 33,20 | 33,00 | 33,20 | 3,75% | - |
| 19.08.2024 | 32,20 | 32,20 | 32,00 | 32,00 | -3,03% | - |
| 16.08.2024 | 32,80 | 33,00 | 32,80 | 33,00 | 3,13% | - |
| 15.08.2024 | 32,20 | 32,20 | 32,00 | 32,00 | -2,44% | - |
| 14.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 13.08.2024 | 32,60 | 32,80 | 32,60 | 32,80 | 2,50% | - |
| 12.08.2024 | 32,20 | 32,20 | 32,00 | 32,00 | -0,62% | - |
| 09.08.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 08.08.2024 | 32,40 | 32,40 | 32,20 | 32,20 | 0,00% | - |
| 07.08.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 06.08.2024 | 32,00 | 32,60 | 32,00 | 32,60 | 13,99% | 100,00 |
| 05.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -6,54% | - |
| 02.08.2024 | 30,60 | 30,60 | 30,40 | 30,60 | -6,13% | - |
| 01.08.2024 | 32,60 | 32,80 | 32,60 | 32,60 | -2,40% | - |
| 31.07.2024 | 33,00 | 33,40 | 33,00 | 33,40 | 1,83% | - |