1,905€
1,33%
Echtzeit-Aktienkurs Owens & Minor
Bid:
Ask:
Aktienkurse zur Owens & Minor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -1,06% | - |
| 13.02.2026 | 1,89 | 1,89 | 1,88 | 1,88 | -4,08% | - |
| 12.02.2026 | 1,98 | 1,98 | 1,96 | 1,96 | 1,55% | - |
| 11.02.2026 | 1,96 | 1,96 | 1,93 | 1,93 | -3,02% | - |
| 10.02.2026 | 1,97 | 1,99 | 1,97 | 1,99 | 6,42% | - |
| 09.02.2026 | 2,00 | 2,00 | 1,87 | 1,87 | 1,08% | - |
| 06.02.2026 | 1,84 | 1,85 | 1,84 | 1,85 | -3,65% | - |
| 05.02.2026 | 1,93 | 1,93 | 1,92 | 1,92 | 2,67% | - |
| 04.02.2026 | 1,89 | 1,89 | 1,87 | 1,87 | -3,61% | - |
| 03.02.2026 | 1,89 | 1,94 | 1,89 | 1,94 | 3,74% | - |
| 02.02.2026 | 1,83 | 1,87 | 1,83 | 1,87 | 8,72% | - |
| 30.01.2026 | 1,71 | 1,72 | 1,71 | 1,72 | 1,47% | - |
| 29.01.2026 | 1,79 | 1,80 | 1,70 | 1,70 | -2,59% | - |
| 28.01.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 12,99% | - |
| 27.01.2026 | 1,67 | 1,67 | 1,54 | 1,54 | -12,50% | - |
| 26.01.2026 | 1,75 | 1,76 | 1,75 | 1,76 | 1,73% | - |
| 23.01.2026 | 1,77 | 1,77 | 1,73 | 1,73 | -3,89% | - |
| 22.01.2026 | 1,81 | 1,81 | 1,80 | 1,80 | -3,23% | - |
| 21.01.2026 | 1,83 | 1,86 | 1,83 | 1,86 | -3,63% | - |
| 20.01.2026 | 2,08 | 2,08 | 1,93 | 1,93 | -7,21% | - |
| 19.01.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 16.01.2026 | 2,16 | 2,16 | 2,12 | 2,12 | -2,75% | - |
| 15.01.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 3,81% | - |
| 14.01.2026 | 2,12 | 2,12 | 2,10 | 2,10 | -8,70% | - |
| 13.01.2026 | 2,26 | 2,30 | 2,26 | 2,30 | 11,65% | - |
| 12.01.2026 | 2,08 | 2,08 | 2,06 | 2,06 | 0,98% | - |
| 09.01.2026 | 1,99 | 2,04 | 1,99 | 2,04 | 6,81% | - |
| 08.01.2026 | 1,77 | 1,91 | 1,77 | 1,91 | 13,69% | - |
| 07.01.2026 | 1,61 | 1,68 | 1,61 | 1,68 | -2,33% | - |
| 06.01.2026 | 1,66 | 1,72 | 1,66 | 1,72 | -17,31% | - |
| 05.01.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -9,57% | - |
| 02.01.2026 | 2,34 | 2,40 | 2,30 | 2,30 | -0,86% | 1.320,00 |
| 30.12.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 29.12.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 3,57% | - |
| 23.12.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -5,08% | - |
| 22.12.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -10,61% | - |
| 19.12.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 18.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 17.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 3,17% | - |
| 16.12.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 15.12.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 12.12.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 11.12.2025 | 2,32 | 2,42 | 2,32 | 2,42 | 16,35% | - |
| 10.12.2025 | 2,12 | 2,12 | 2,08 | 2,08 | -0,95% | - |
| 09.12.2025 | 2,14 | 2,14 | 2,10 | 2,10 | -3,67% | - |
| 08.12.2025 | 2,20 | 2,20 | 2,18 | 2,18 | 0,00% | - |
| 05.12.2025 | 2,16 | 2,18 | 2,16 | 2,18 | 3,81% | - |
| 04.12.2025 | 2,20 | 2,20 | 2,10 | 2,10 | -8,70% | - |
| 03.12.2025 | 2,28 | 2,30 | 2,28 | 2,30 | -2,54% | - |
| 02.12.2025 | 2,26 | 2,36 | 2,26 | 2,36 | 2,61% | - |
| 01.12.2025 | 2,32 | 2,32 | 2,30 | 2,30 | -1,71% | - |
| 28.11.2025 | 2,36 | 2,36 | 2,34 | 2,34 | -0,85% | - |
| 27.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 26.11.2025 | 2,36 | 2,38 | 2,36 | 2,38 | -1,65% | - |
| 25.11.2025 | 2,34 | 2,42 | 2,34 | 2,42 | 7,08% | - |
| 24.11.2025 | 2,46 | 2,46 | 2,26 | 2,26 | -0,88% | 10,00 |
| 21.11.2025 | 2,24 | 2,28 | 2,24 | 2,28 | -6,56% | - |
| 20.11.2025 | 2,36 | 2,44 | 2,36 | 2,44 | -0,81% | - |
| 19.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 18.11.2025 | 2,42 | 2,48 | 2,42 | 2,48 | 3,33% | - |
| 17.11.2025 | 2,38 | 2,40 | 2,38 | 2,40 | -2,44% | - |
| 14.11.2025 | 2,50 | 2,50 | 2,46 | 2,46 | -1,60% | - |
| 13.11.2025 | 2,54 | 2,54 | 2,50 | 2,50 | -2,34% | - |
| 12.11.2025 | 2,46 | 2,56 | 2,46 | 2,56 | 0,79% | - |
| 11.11.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -7,30% | - |
| 10.11.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 2,24% | - |
| 07.11.2025 | 2,70 | 2,70 | 2,60 | 2,68 | -2,19% | 1.000,00 |
| 06.11.2025 | 2,90 | 2,90 | 2,74 | 2,74 | -9,87% | - |
| 05.11.2025 | 2,92 | 3,04 | 2,92 | 3,04 | 4,11% | - |
| 04.11.2025 | 2,94 | 2,94 | 2,92 | 2,92 | -5,81% | - |
| 03.11.2025 | 3,42 | 3,42 | 3,10 | 3,10 | -28,90% | - |
| 31.10.2025 | 4,36 | 4,36 | 4,36 | 4,36 | -1,80% | - |
| 30.10.2025 | 4,48 | 4,48 | 4,44 | 4,44 | -2,20% | - |
| 29.10.2025 | 4,52 | 4,54 | 4,52 | 4,54 | -2,16% | - |
| 28.10.2025 | 4,66 | 4,66 | 4,64 | 4,64 | -0,85% | - |
| 27.10.2025 | 4,76 | 4,84 | 4,68 | 4,68 | 2,63% | 290,00 |
| 24.10.2025 | 4,50 | 4,56 | 4,50 | 4,56 | 0,44% | - |
| 23.10.2025 | 4,56 | 4,56 | 4,54 | 4,54 | 4,61% | - |
| 22.10.2025 | 4,28 | 4,34 | 4,28 | 4,34 | 1,88% | - |
| 21.10.2025 | 4,24 | 4,26 | 4,24 | 4,26 | 0,00% | - |
| 20.10.2025 | 4,12 | 4,26 | 4,12 | 4,26 | 4,41% | - |
| 17.10.2025 | 3,88 | 4,08 | 3,88 | 4,08 | 3,55% | - |
| 16.10.2025 | 3,76 | 3,94 | 3,76 | 3,94 | 0,51% | - |
| 15.10.2025 | 3,94 | 3,94 | 3,92 | 3,92 | -1,51% | - |
| 14.10.2025 | 3,94 | 3,98 | 3,94 | 3,98 | 2,05% | - |
| 13.10.2025 | 3,90 | 3,90 | 3,90 | 3,90 | -2,50% | - |
| 10.10.2025 | 3,96 | 4,00 | 3,96 | 4,00 | -2,91% | - |
| 09.10.2025 | 4,06 | 4,12 | 4,06 | 4,12 | -6,36% | - |
| 08.10.2025 | 4,02 | 4,40 | 4,02 | 4,40 | 11,11% | - |
| 07.10.2025 | 3,96 | 3,96 | 3,96 | 3,96 | -0,50% | - |
| 06.10.2025 | 4,00 | 4,00 | 3,98 | 3,98 | -3,40% | - |
| 03.10.2025 | 4,12 | 4,12 | 4,12 | 4,12 | -0,96% | - |
| 02.10.2025 | 4,26 | 4,26 | 4,16 | 4,16 | 0,48% | - |
| 01.10.2025 | 4,02 | 4,14 | 4,02 | 4,14 | 4,02% | - |
| 30.09.2025 | 3,98 | 3,98 | 3,98 | 3,98 | 1,02% | - |
| 29.09.2025 | 4,06 | 4,06 | 3,94 | 3,94 | -4,83% | - |
| 26.09.2025 | 4,14 | 4,14 | 4,14 | 4,14 | -7,17% | - |
| 25.09.2025 | 4,46 | 4,46 | 4,46 | 4,46 | -0,45% | - |
| 24.09.2025 | 4,48 | 4,48 | 4,48 | 4,48 | -1,75% | - |
| 23.09.2025 | 4,56 | 4,56 | 4,56 | 4,56 | 4,11% | - |