27,000€
-1,10%
Echtzeit-Aktienkurs Omnicell
Bid:
Ask:
Aktienkurse zur Omnicell Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 27,40 | 27,50 | 26,80 | 27,10 | -0,73% | - |
| 04.06.2025 | 27,30 | 27,60 | 27,10 | 27,30 | 0,00% | - |
| 03.06.2025 | 26,30 | 27,30 | 26,30 | 27,30 | 3,80% | - |
| 02.06.2025 | 26,80 | 26,80 | 25,70 | 26,30 | -2,23% | - |
| 30.05.2025 | 26,20 | 26,90 | 25,50 | 26,90 | 3,07% | - |
| 29.05.2025 | 26,10 | 26,50 | 25,50 | 26,10 | 0,77% | - |
| 28.05.2025 | 26,20 | 26,30 | 25,90 | 25,90 | -0,77% | - |
| 27.05.2025 | 25,00 | 26,50 | 25,00 | 26,10 | 3,98% | - |
| 26.05.2025 | 24,80 | 25,20 | 24,80 | 25,10 | 0,40% | 40,00 |
| 23.05.2025 | 25,50 | 25,60 | 24,80 | 25,00 | -1,96% | 33,00 |
| 22.05.2025 | 24,10 | 27,60 | 23,90 | 25,50 | 5,81% | 1.740,00 |
| 21.05.2025 | 25,40 | 25,50 | 24,10 | 24,10 | -5,49% | - |
| 20.05.2025 | 24,70 | 25,50 | 24,70 | 25,50 | 2,41% | - |
| 19.05.2025 | 24,80 | 24,90 | 24,30 | 24,90 | -0,80% | - |
| 16.05.2025 | 25,10 | 25,70 | 24,80 | 25,10 | 0,00% | - |
| 15.05.2025 | 25,70 | 26,20 | 24,90 | 25,10 | -2,33% | - |
| 14.05.2025 | 25,00 | 26,50 | 25,00 | 25,70 | 2,39% | - |
| 13.05.2025 | 24,70 | 25,10 | 24,30 | 25,10 | 1,62% | - |
| 12.05.2025 | 23,20 | 24,90 | 23,20 | 24,70 | 7,39% | - |
| 09.05.2025 | 22,60 | 23,30 | 22,50 | 23,00 | 1,32% | - |
| 08.05.2025 | 22,00 | 23,10 | 21,60 | 22,70 | 3,65% | - |
| 07.05.2025 | 22,70 | 22,90 | 21,30 | 21,90 | -3,52% | - |
| 06.05.2025 | 26,90 | 26,90 | 21,80 | 22,70 | -15,61% | 273,00 |
| 05.05.2025 | 27,30 | 28,10 | 26,10 | 26,90 | -2,89% | - |
| 02.05.2025 | 27,60 | 28,30 | 27,50 | 27,70 | 0,73% | - |
| 30.04.2025 | 27,60 | 28,20 | 26,80 | 27,50 | -0,36% | - |
| 29.04.2025 | 26,90 | 27,70 | 26,90 | 27,60 | 1,85% | - |
| 28.04.2025 | 27,50 | 28,50 | 26,70 | 27,10 | -0,73% | - |
| 25.04.2025 | 27,50 | 28,30 | 26,90 | 27,30 | -0,73% | - |
| 24.04.2025 | 27,10 | 27,60 | 26,70 | 27,50 | 1,48% | - |
| 23.04.2025 | 26,50 | 27,80 | 25,80 | 27,10 | 3,83% | - |
| 22.04.2025 | 26,70 | 26,70 | 25,70 | 26,10 | -2,25% | - |
| 17.04.2025 | 27,10 | 27,50 | 26,50 | 26,70 | -2,20% | - |
| 16.04.2025 | 27,80 | 27,90 | 26,80 | 27,30 | -2,15% | - |
| 15.04.2025 | 27,90 | 28,30 | 27,30 | 27,90 | 0,00% | - |
| 14.04.2025 | 27,30 | 28,10 | 27,10 | 27,90 | 1,45% | - |
| 11.04.2025 | 27,70 | 27,90 | 26,80 | 27,50 | -0,72% | - |
| 10.04.2025 | 29,70 | 29,90 | 27,50 | 27,70 | -7,36% | - |
| 09.04.2025 | 27,80 | 30,10 | 26,90 | 29,90 | 7,17% | - |
| 08.04.2025 | 29,30 | 31,20 | 27,30 | 27,90 | -3,46% | - |
| 07.04.2025 | 29,00 | 30,50 | 27,60 | 28,90 | -3,34% | - |
| 04.04.2025 | 30,80 | 31,70 | 28,60 | 29,90 | -3,24% | - |
| 03.04.2025 | 31,80 | 32,40 | 30,00 | 30,90 | -5,50% | - |
| 02.04.2025 | 32,60 | 33,00 | 31,20 | 32,70 | 0,00% | - |
| 01.04.2025 | 32,20 | 33,30 | 31,80 | 32,70 | 1,24% | - |
| 31.03.2025 | 32,30 | 32,50 | 31,70 | 32,30 | 0,00% | - |
| 28.03.2025 | 32,70 | 32,80 | 31,40 | 32,30 | -1,22% | - |
| 27.03.2025 | 32,10 | 32,90 | 31,60 | 32,70 | 1,87% | - |
| 26.03.2025 | 31,90 | 32,30 | 31,70 | 32,10 | 0,63% | - |
| 25.03.2025 | 32,50 | 32,70 | 31,50 | 31,90 | -1,85% | - |
| 24.03.2025 | 31,50 | 32,70 | 31,40 | 32,50 | 3,50% | - |
| 21.03.2025 | 32,10 | 32,30 | 30,90 | 31,40 | -2,18% | - |
| 20.03.2025 | 31,90 | 32,40 | 31,60 | 32,10 | 0,63% | - |
| 19.03.2025 | 31,30 | 32,10 | 30,10 | 31,90 | 4,59% | - |
| 18.03.2025 | 30,30 | 30,70 | 29,90 | 30,50 | 0,33% | - |
| 17.03.2025 | 30,30 | 30,50 | 29,90 | 30,40 | 1,00% | - |
| 14.03.2025 | 29,70 | 30,70 | 29,50 | 30,10 | 1,35% | - |
| 13.03.2025 | 30,70 | 30,90 | 29,70 | 29,70 | -3,26% | - |
| 12.03.2025 | 33,10 | 33,10 | 29,60 | 30,70 | -6,12% | - |
| 11.03.2025 | 33,30 | 33,30 | 32,50 | 32,70 | -1,21% | - |
| 10.03.2025 | 34,10 | 34,60 | 32,90 | 33,10 | -2,93% | - |
| 07.03.2025 | 34,50 | 35,10 | 33,10 | 34,10 | -1,16% | - |
| 06.03.2025 | 35,00 | 35,70 | 33,80 | 34,50 | -1,71% | - |
| 05.03.2025 | 35,20 | 35,40 | 34,50 | 35,10 | -0,57% | - |
| 04.03.2025 | 36,00 | 36,10 | 35,10 | 35,30 | -2,22% | - |
| 03.03.2025 | 36,70 | 36,90 | 35,60 | 36,10 | -1,37% | - |
| 28.02.2025 | 37,00 | 37,50 | 36,40 | 36,60 | -1,35% | - |
| 27.02.2025 | 37,90 | 38,50 | 37,10 | 37,10 | -2,62% | - |
| 26.02.2025 | 37,50 | 38,50 | 37,50 | 38,10 | 1,06% | - |
| 25.02.2025 | 38,10 | 38,30 | 37,30 | 37,70 | -1,05% | - |
| 24.02.2025 | 38,00 | 38,60 | 37,40 | 38,10 | 0,53% | - |
| 21.02.2025 | 37,80 | 38,30 | 36,70 | 37,90 | 0,00% | - |
| 20.02.2025 | 38,50 | 38,60 | 37,30 | 37,90 | -1,56% | - |
| 19.02.2025 | 38,20 | 39,10 | 37,90 | 38,50 | 1,05% | - |
| 18.02.2025 | 37,70 | 38,50 | 37,00 | 38,10 | 0,53% | - |
| 17.02.2025 | 37,80 | 37,90 | 37,70 | 37,90 | 1,07% | - |
| 14.02.2025 | 38,40 | 39,00 | 37,50 | 37,50 | -2,60% | - |
| 13.02.2025 | 39,90 | 39,90 | 37,90 | 38,50 | -1,03% | - |
| 12.02.2025 | 39,80 | 39,90 | 38,30 | 38,90 | -2,51% | - |
| 11.02.2025 | 41,10 | 41,10 | 39,70 | 39,90 | -2,92% | - |
| 10.02.2025 | 38,90 | 41,50 | 38,70 | 41,10 | 6,20% | - |
| 07.02.2025 | 38,00 | 39,60 | 37,10 | 38,70 | 2,38% | - |
| 06.02.2025 | 42,70 | 45,70 | 37,60 | 37,80 | -11,89% | - |
| 05.02.2025 | 42,30 | 43,90 | 42,00 | 42,90 | 1,90% | - |
| 04.02.2025 | 41,90 | 42,70 | 41,10 | 42,10 | -0,47% | - |
| 03.02.2025 | 43,10 | 43,60 | 41,90 | 42,30 | -2,31% | - |
| 31.01.2025 | 43,60 | 44,80 | 43,10 | 43,30 | -0,46% | - |
| 30.01.2025 | 42,90 | 43,90 | 41,90 | 43,50 | 1,40% | - |
| 29.01.2025 | 43,10 | 43,20 | 42,50 | 42,90 | -0,46% | - |
| 28.01.2025 | 42,30 | 43,30 | 42,00 | 43,10 | 1,89% | - |
| 27.01.2025 | 41,50 | 42,40 | 40,60 | 42,30 | 1,93% | - |
| 24.01.2025 | 41,50 | 41,60 | 40,90 | 41,50 | 0,48% | - |
| 23.01.2025 | 41,00 | 41,50 | 40,60 | 41,30 | 0,98% | - |
| 22.01.2025 | 41,20 | 41,50 | 40,40 | 40,90 | -0,49% | - |
| 21.01.2025 | 41,10 | 41,80 | 41,10 | 41,10 | -0,24% | - |
| 20.01.2025 | 41,30 | 41,30 | 41,00 | 41,20 | -0,72% | - |
| 17.01.2025 | 40,90 | 42,00 | 40,90 | 41,50 | 1,47% | - |
| 16.01.2025 | 41,90 | 42,20 | 40,60 | 40,90 | -2,39% | - |
| 15.01.2025 | 41,10 | 42,10 | 41,10 | 41,90 | 1,95% | - |
| 14.01.2025 | 41,30 | 41,50 | 40,30 | 41,10 | -0,96% | - |