31,600€
1,94%
Echtzeit-Aktienkurs Omron Corp.
Bid:
Ask:
Aktienkurse zur Omron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 01.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 29.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 28.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,86% | - |
| 26.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 23.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 22.02.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 21.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 20.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 2,96% | - |
| 19.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
| 16.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 15.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 14.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 12.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 09.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -4,68% | - |
| 08.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 07.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -10,47% | - |
| 05.02.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -7,28% | - |
| 02.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 01.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 31.01.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -1,90% | - |
| 30.01.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 29.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 26.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 25.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 24.01.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 23.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 22.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 19.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | - |
| 18.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -1,91% | - |
| 17.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 16.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | - |
| 15.01.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | - |
| 12.01.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 11.01.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 10.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 09.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 6,09% | - |
| 08.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 05.01.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 04.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -2,91% | - |
| 03.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 29.12.2023 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 28.12.2023 | 41,60 | 41,60 | 41,60 | 41,60 | 2,46% | - |
| 27.12.2023 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 22.12.2023 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 21.12.2023 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 20.12.2023 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 18.12.2023 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 15.12.2023 | 40,00 | 40,00 | 40,00 | 40,00 | 3,09% | - |
| 14.12.2023 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 13.12.2023 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 12.12.2023 | 38,40 | 38,40 | 38,40 | 38,40 | 2,67% | - |
| 11.12.2023 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 08.12.2023 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 07.12.2023 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | - |
| 06.12.2023 | 38,40 | 38,40 | 38,40 | 38,40 | 4,92% | - |
| 05.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 04.12.2023 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 30.11.2023 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | - |
| 29.11.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 28.11.2023 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | - |
| 27.11.2023 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 23.11.2023 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 22.11.2023 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 21.11.2023 | 38,20 | 38,20 | 38,20 | 38,20 | 2,69% | - |
| 20.11.2023 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 17.11.2023 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 16.11.2023 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 15.11.2023 | 37,20 | 37,20 | 37,20 | 37,20 | 3,33% | - |