2,500€
22,55%
Echtzeit-Aktienkurs Owens & Minor
Bid:
Ask:
Aktienkurse zur Owens & Minor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 2,30 | 2,30 | 2,14 | 2,14 | 4,90% | - |
| 21.05.2026 | 2,26 | 2,26 | 2,04 | 2,04 | -4,67% | - |
| 20.05.2026 | 2,38 | 2,38 | 2,14 | 2,14 | -4,46% | - |
| 19.05.2026 | 2,32 | 2,32 | 2,24 | 2,24 | -8,94% | - |
| 18.05.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 4,24% | - |
| 15.05.2026 | 2,54 | 2,54 | 2,36 | 2,36 | -11,28% | - |
| 14.05.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 11,76% | - |
| 13.05.2026 | 2,68 | 2,68 | 2,38 | 2,38 | -14,39% | - |
| 12.05.2026 | 3,24 | 3,24 | 2,78 | 2,78 | -6,71% | - |
| 11.05.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -5,10% | - |
| 08.05.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 9,79% | - |
| 07.05.2026 | 3,10 | 3,10 | 2,86 | 2,86 | -2,05% | - |
| 06.05.2026 | 3,14 | 3,14 | 2,92 | 2,92 | 2,10% | - |
| 05.05.2026 | 3,14 | 3,14 | 2,86 | 2,86 | -1,38% | - |
| 04.05.2026 | 3,14 | 3,14 | 2,90 | 2,90 | 10,69% | - |
| 30.04.2026 | 2,92 | 2,92 | 2,62 | 2,62 | -10,27% | - |
| 29.04.2026 | 3,22 | 3,22 | 2,92 | 2,92 | 9,77% | - |
| 28.04.2026 | 2,88 | 2,88 | 2,66 | 2,66 | 5,56% | - |
| 27.04.2026 | 2,76 | 2,76 | 2,52 | 2,52 | -3,08% | - |
| 24.04.2026 | 2,84 | 2,84 | 2,60 | 2,60 | -3,70% | - |
| 23.04.2026 | 2,90 | 2,90 | 2,70 | 2,70 | 5,47% | - |
| 22.04.2026 | 2,78 | 2,78 | 2,56 | 2,56 | -7,91% | - |
| 21.04.2026 | 2,94 | 2,94 | 2,78 | 2,78 | 2,21% | - |
| 20.04.2026 | 2,80 | 2,80 | 2,72 | 2,72 | 3,82% | - |
| 17.04.2026 | 2,80 | 2,80 | 2,62 | 2,62 | 6,50% | - |
| 16.04.2026 | 2,64 | 2,64 | 2,46 | 2,46 | 0,82% | - |
| 15.04.2026 | 2,64 | 2,64 | 2,44 | 2,44 | 3,39% | - |
| 14.04.2026 | 2,56 | 2,56 | 2,36 | 2,36 | 5,36% | - |
| 13.04.2026 | 2,36 | 2,36 | 2,24 | 2,24 | 9,80% | - |
| 10.04.2026 | 2,22 | 2,22 | 2,04 | 2,04 | 2,51% | - |
| 09.04.2026 | 2,16 | 2,16 | 1,99 | 1,99 | -3,40% | - |
| 08.04.2026 | 2,18 | 2,18 | 2,06 | 2,06 | 0,98% | - |
| 07.04.2026 | 2,30 | 2,30 | 2,04 | 2,04 | -2,86% | - |
| 02.04.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 15,38% | - |
| 01.04.2026 | 1,94 | 1,94 | 1,82 | 1,82 | -0,55% | - |
| 31.03.2026 | 1,87 | 1,87 | 1,83 | 1,83 | 9,58% | - |
| 30.03.2026 | 1,79 | 1,79 | 1,67 | 1,67 | -6,70% | - |
| 27.03.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 26.03.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 2,31% | - |
| 25.03.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 24.03.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 5,42% | - |
| 23.03.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 9,93% | - |
| 20.03.2026 | 1,70 | 1,70 | 1,51 | 1,51 | -11,70% | - |
| 19.03.2026 | 1,96 | 1,96 | 1,71 | 1,71 | -6,56% | - |
| 18.03.2026 | 2,00 | 2,00 | 1,83 | 1,83 | -4,69% | - |
| 17.03.2026 | 2,06 | 2,06 | 1,92 | 1,92 | -0,52% | - |
| 16.03.2026 | 2,06 | 2,06 | 1,93 | 1,93 | 3,76% | - |
| 13.03.2026 | 2,02 | 2,02 | 1,86 | 1,86 | -2,62% | - |
| 12.03.2026 | 2,04 | 2,04 | 1,91 | 1,91 | 3,24% | - |
| 11.03.2026 | 2,08 | 2,08 | 1,85 | 1,85 | 0,00% | - |
| 10.03.2026 | 2,00 | 2,00 | 1,85 | 1,85 | 3,93% | - |
| 09.03.2026 | 1,97 | 1,97 | 1,78 | 1,78 | -2,73% | - |
| 06.03.2026 | 2,02 | 2,02 | 1,83 | 1,83 | 0,55% | - |
| 05.03.2026 | 2,04 | 2,04 | 1,82 | 1,82 | -0,55% | - |
| 04.03.2026 | 2,04 | 2,04 | 1,83 | 1,83 | 3,39% | - |
| 03.03.2026 | 1,97 | 1,97 | 1,77 | 1,77 | -3,80% | - |
| 02.03.2026 | 2,00 | 2,00 | 1,84 | 1,84 | 0,00% | - |
| 27.02.2026 | 2,00 | 2,00 | 1,84 | 1,84 | -6,60% | - |
| 26.02.2026 | 2,16 | 2,16 | 1,97 | 1,97 | -2,48% | - |
| 25.02.2026 | 2,22 | 2,22 | 2,02 | 2,02 | 4,12% | - |
| 24.02.2026 | 2,18 | 2,18 | 1,94 | 1,94 | -2,02% | - |
| 23.02.2026 | 2,16 | 2,16 | 1,98 | 1,98 | 15,12% | - |
| 20.02.2026 | 1,90 | 1,90 | 1,72 | 1,72 | -13,13% | 2.674,00 |
| 19.02.2026 | 2,02 | 2,02 | 1,98 | 1,98 | 4,76% | - |
| 18.02.2026 | 1,95 | 1,95 | 1,89 | 1,89 | 0,00% | - |
| 17.02.2026 | 1,86 | 1,89 | 1,86 | 1,89 | 1,61% | - |
| 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% | - |