27,000€
-0,74%
Echtzeit-Aktienkurs Omnicell
Bid:
Ask:
Aktienkurse zur Omnicell Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 27,20 | 27,20 | 26,80 | 26,80 | -1,47% | - |
| 04.06.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 0,74% | - |
| 03.06.2025 | 26,00 | 27,00 | 26,00 | 27,00 | 3,85% | - |
| 02.06.2025 | 26,20 | 26,20 | 26,00 | 26,00 | -1,52% | - |
| 30.05.2025 | 26,00 | 26,40 | 26,00 | 26,40 | 3,12% | - |
| 29.05.2025 | 26,00 | 26,00 | 25,60 | 25,60 | -0,78% | - |
| 28.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 27.05.2025 | 24,80 | 25,80 | 24,80 | 25,80 | 4,88% | - |
| 26.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 23.05.2025 | 25,20 | 25,20 | 24,60 | 24,60 | -3,15% | - |
| 22.05.2025 | 23,80 | 25,40 | 23,80 | 25,40 | 5,83% | - |
| 21.05.2025 | 25,00 | 25,00 | 24,00 | 24,00 | -4,76% | - |
| 20.05.2025 | 24,40 | 25,20 | 24,40 | 25,20 | 2,44% | - |
| 19.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 16.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 15.05.2025 | 25,20 | 25,20 | 25,00 | 25,00 | -2,34% | - |
| 14.05.2025 | 25,20 | 25,60 | 25,20 | 25,60 | 4,07% | - |
| 13.05.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 0,82% | - |
| 12.05.2025 | 23,00 | 24,40 | 23,00 | 24,40 | 7,02% | - |
| 09.05.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 0,88% | - |
| 08.05.2025 | 21,60 | 22,60 | 21,60 | 22,60 | 4,63% | - |
| 07.05.2025 | 22,40 | 22,40 | 21,60 | 21,60 | -18,80% | - |
| 06.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 05.05.2025 | 27,00 | 27,00 | 26,80 | 26,80 | -2,19% | - |
| 02.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 30.04.2025 | 27,20 | 27,40 | 27,20 | 27,40 | 0,00% | - |
| 29.04.2025 | 26,80 | 27,40 | 26,80 | 27,40 | 2,24% | - |
| 28.04.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 25.04.2025 | 27,20 | 27,20 | 27,00 | 27,00 | -0,74% | - |
| 24.04.2025 | 26,60 | 27,20 | 26,60 | 27,20 | 1,49% | - |
| 23.04.2025 | 26,40 | 26,80 | 26,40 | 26,80 | 3,88% | - |
| 22.04.2025 | 25,40 | 25,80 | 25,40 | 25,80 | -2,27% | - |
| 17.04.2025 | 27,20 | 27,20 | 26,40 | 26,40 | -1,49% | - |
| 16.04.2025 | 27,00 | 27,00 | 26,80 | 26,80 | -2,90% | - |
| 15.04.2025 | 27,40 | 27,60 | 27,40 | 27,60 | -0,72% | - |
| 14.04.2025 | 27,20 | 27,80 | 27,20 | 27,80 | 1,46% | - |
| 11.04.2025 | 27,60 | 27,60 | 27,40 | 27,40 | -0,72% | - |
| 10.04.2025 | 29,40 | 29,40 | 27,60 | 27,60 | 2,99% | - |
| 09.04.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 08.04.2025 | 29,00 | 29,00 | 27,20 | 27,20 | -4,23% | - |
| 07.04.2025 | 28,00 | 28,40 | 28,00 | 28,40 | -3,40% | - |
| 04.04.2025 | 30,20 | 30,20 | 29,40 | 29,40 | -3,92% | - |
| 03.04.2025 | 31,20 | 31,20 | 30,60 | 30,60 | -5,56% | - |
| 02.04.2025 | 32,20 | 32,40 | 32,20 | 32,40 | 0,00% | - |
| 01.04.2025 | 32,00 | 32,40 | 32,00 | 32,40 | 1,25% | - |
| 31.03.2025 | 31,80 | 32,00 | 31,80 | 32,00 | 0,00% | - |
| 28.03.2025 | 32,60 | 32,60 | 32,00 | 32,00 | -1,23% | - |
| 27.03.2025 | 32,00 | 32,40 | 32,00 | 32,40 | 1,89% | - |
| 26.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 25.03.2025 | 32,40 | 32,40 | 31,80 | 31,80 | 1,27% | - |
| 24.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 21.03.2025 | 32,00 | 32,00 | 31,20 | 31,20 | -2,50% | - |
| 20.03.2025 | 31,80 | 32,00 | 31,80 | 32,00 | 1,27% | - |
| 19.03.2025 | 30,00 | 31,60 | 30,00 | 31,60 | 4,64% | - |
| 18.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 17.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 14.03.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 1,35% | - |
| 13.03.2025 | 30,60 | 30,60 | 29,60 | 29,60 | -2,63% | - |
| 12.03.2025 | 32,60 | 32,60 | 30,40 | 30,40 | -6,17% | - |
| 11.03.2025 | 33,00 | 33,00 | 32,40 | 32,40 | -1,22% | - |
| 10.03.2025 | 33,60 | 33,60 | 32,80 | 32,80 | -4,09% | - |
| 07.03.2025 | 34,00 | 34,20 | 34,00 | 34,20 | -0,58% | - |
| 06.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 05.03.2025 | 35,00 | 35,00 | 34,80 | 34,80 | -1,14% | - |
| 04.03.2025 | 35,60 | 35,60 | 35,20 | 35,20 | -1,12% | - |
| 03.03.2025 | 36,20 | 36,20 | 35,60 | 35,60 | -2,20% | - |
| 28.02.2025 | 36,60 | 36,60 | 36,40 | 36,40 | -1,09% | - |
| 27.02.2025 | 37,60 | 37,60 | 36,80 | 36,80 | -2,65% | - |
| 26.02.2025 | 37,20 | 37,80 | 37,20 | 37,80 | 1,07% | - |
| 25.02.2025 | 37,60 | 37,60 | 37,40 | 37,40 | -1,06% | - |
| 24.02.2025 | 37,40 | 37,80 | 37,40 | 37,80 | 1,07% | - |
| 21.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 20.02.2025 | 37,80 | 37,80 | 37,60 | 37,60 | -2,08% | - |
| 19.02.2025 | 37,80 | 38,40 | 37,80 | 38,40 | 1,59% | - |
| 18.02.2025 | 37,60 | 37,80 | 37,60 | 37,80 | 1,61% | - |
| 17.02.2025 | 37,40 | 37,40 | 37,20 | 37,20 | 0,00% | - |
| 14.02.2025 | 38,00 | 38,00 | 37,20 | 37,20 | -2,11% | - |
| 13.02.2025 | 38,40 | 38,40 | 38,00 | 38,00 | -2,06% | - |
| 12.02.2025 | 39,20 | 39,20 | 38,80 | 38,80 | -2,02% | - |
| 11.02.2025 | 40,60 | 40,60 | 39,60 | 39,60 | 2,59% | - |
| 10.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 07.02.2025 | 37,40 | 38,60 | 37,40 | 38,60 | -8,96% | - |
| 06.02.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | 75,00 |
| 05.02.2025 | 41,60 | 42,40 | 41,60 | 42,40 | 1,44% | - |
| 04.02.2025 | 41,40 | 41,80 | 41,40 | 41,80 | -0,48% | - |
| 03.02.2025 | 43,00 | 43,00 | 42,00 | 42,00 | -2,78% | - |
| 31.01.2025 | 43,00 | 43,20 | 43,00 | 43,20 | 1,89% | - |
| 30.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 29.01.2025 | 42,40 | 42,80 | 42,40 | 42,80 | 0,47% | - |
| 28.01.2025 | 42,00 | 42,60 | 42,00 | 42,60 | 2,40% | - |
| 27.01.2025 | 40,80 | 41,60 | 40,80 | 41,60 | 0,97% | 20,00 |
| 24.01.2025 | 40,60 | 41,20 | 40,60 | 41,20 | 0,00% | - |
| 23.01.2025 | 40,40 | 41,20 | 40,40 | 41,20 | 1,48% | - |
| 22.01.2025 | 40,80 | 40,80 | 40,60 | 40,60 | -0,98% | - |
| 21.01.2025 | 40,80 | 41,00 | 40,80 | 41,00 | 0,49% | - |
| 20.01.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 17.01.2025 | 40,60 | 41,20 | 40,60 | 41,20 | 0,98% | - |
| 16.01.2025 | 41,40 | 41,40 | 40,80 | 40,80 | -1,92% | - |
| 15.01.2025 | 40,60 | 41,60 | 40,60 | 41,60 | 2,46% | - |
| 14.01.2025 | 40,80 | 40,80 | 40,60 | 40,60 | -0,49% | - |