34,690€
-3,75%
Echtzeit-Aktienkurs Omega Healthcare Investors
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 36,16 | 36,44 | 34,56 | 34,74 | -3,67% | - |
| 28.01.2025 | 36,43 | 36,95 | 36,01 | 36,06 | -1,08% | - |
| 27.01.2025 | 35,30 | 36,78 | 35,09 | 36,46 | 2,88% | - |
| 24.01.2025 | 35,50 | 35,62 | 35,15 | 35,44 | -0,42% | - |
| 23.01.2025 | 35,52 | 35,73 | 35,16 | 35,59 | 0,25% | 1.500,00 |
| 22.01.2025 | 36,10 | 36,35 | 35,31 | 35,50 | -1,77% | - |
| 21.01.2025 | 36,19 | 36,41 | 35,67 | 36,14 | 0,37% | - |
| 20.01.2025 | 36,24 | 36,26 | 35,96 | 36,00 | -1,02% | 555,00 |
| 17.01.2025 | 36,65 | 36,96 | 35,95 | 36,37 | -1,01% | - |
| 16.01.2025 | 36,36 | 36,89 | 36,15 | 36,74 | 1,24% | - |
| 15.01.2025 | 36,34 | 36,75 | 36,16 | 36,29 | -0,01% | - |
| 14.01.2025 | 36,27 | 36,47 | 36,14 | 36,30 | -0,22% | - |
| 13.01.2025 | 36,09 | 36,42 | 35,55 | 36,38 | 1,18% | - |
| 10.01.2025 | 36,25 | 36,72 | 35,00 | 35,95 | -0,61% | - |
| 09.01.2025 | 36,60 | 36,65 | 36,17 | 36,17 | -1,27% | 40,00 |
| 08.01.2025 | 35,66 | 37,14 | 35,63 | 36,64 | 2,81% | - |
| 07.01.2025 | 35,95 | 36,38 | 35,38 | 35,64 | -0,77% | 70,00 |
| 06.01.2025 | 37,17 | 37,38 | 35,87 | 35,91 | -3,48% | 147,00 |
| 03.01.2025 | 36,89 | 37,28 | 36,65 | 37,21 | 0,79% | - |
| 02.01.2025 | 36,48 | 37,35 | 36,01 | 36,92 | 2,64% | 34,00 |
| 30.12.2024 | 36,05 | 36,05 | 35,68 | 35,97 | -0,57% | 575,00 |
| 27.12.2024 | 36,64 | 36,66 | 36,08 | 36,17 | -0,75% | 450,00 |
| 23.12.2024 | 36,36 | 36,60 | 36,02 | 36,45 | 0,48% | 18,00 |
| 20.12.2024 | 36,48 | 36,75 | 35,92 | 36,27 | -0,59% | 115,00 |
| 19.12.2024 | 36,58 | 37,01 | 36,28 | 36,49 | -0,41% | 25,00 |
| 18.12.2024 | 37,50 | 37,93 | 36,62 | 36,64 | -2,29% | 9,00 |
| 17.12.2024 | 37,07 | 37,95 | 36,66 | 37,50 | 1,05% | 80,00 |
| 16.12.2024 | 37,33 | 37,67 | 36,97 | 37,11 | -0,67% | - |
| 13.12.2024 | 37,06 | 37,51 | 36,84 | 37,36 | 0,84% | 1.220,00 |
| 12.12.2024 | 36,88 | 37,45 | 36,47 | 37,05 | -0,04% | 30,00 |
| 11.12.2024 | 37,03 | 37,61 | 36,67 | 37,06 | -0,62% | - |
| 10.12.2024 | 36,89 | 38,14 | 36,89 | 37,29 | 0,28% | 20,00 |
| 09.12.2024 | 37,18 | 37,44 | 36,90 | 37,19 | 0,13% | - |
| 06.12.2024 | 36,99 | 37,66 | 36,80 | 37,14 | -0,28% | - |
| 05.12.2024 | 37,24 | 37,63 | 36,84 | 37,24 | -0,76% | 75,00 |
| 04.12.2024 | 37,75 | 38,02 | 37,26 | 37,53 | -0,24% | 310,00 |
| 03.12.2024 | 38,05 | 38,05 | 37,36 | 37,62 | -0,80% | 57,00 |
| 02.12.2024 | 38,38 | 38,82 | 37,64 | 37,92 | -1,66% | 52,00 |
| 29.11.2024 | 38,55 | 38,89 | 38,13 | 38,56 | -0,01% | - |
| 28.11.2024 | 38,56 | 38,75 | 38,45 | 38,57 | 0,16% | - |
| 27.11.2024 | 38,64 | 39,16 | 38,39 | 38,51 | -1,04% | 400,00 |
| 26.11.2024 | 38,25 | 39,15 | 37,94 | 38,91 | 1,81% | - |
| 25.11.2024 | 38,29 | 38,67 | 37,98 | 38,22 | -0,70% | 176,00 |
| 22.11.2024 | 38,08 | 39,06 | 38,08 | 38,49 | 0,47% | 1.554,00 |
| 21.11.2024 | 37,81 | 38,53 | 37,64 | 38,31 | 1,31% | 1.200,00 |
| 20.11.2024 | 37,91 | 38,24 | 37,49 | 37,82 | -0,21% | 115,00 |
| 19.11.2024 | 37,40 | 37,99 | 36,93 | 37,90 | 1,57% | 109,00 |
| 18.11.2024 | 37,98 | 38,13 | 37,13 | 37,31 | -1,82% | 6,00 |
| 15.11.2024 | 37,51 | 38,46 | 37,21 | 38,00 | 0,61% | 1.200,00 |
| 14.11.2024 | 37,92 | 38,20 | 37,66 | 37,77 | -0,45% | 100,00 |
| 13.11.2024 | 38,60 | 38,84 | 37,06 | 37,94 | -1,53% | - |
| 12.11.2024 | 38,58 | 39,22 | 38,50 | 38,53 | -0,84% | - |
| 11.11.2024 | 38,42 | 39,16 | 38,33 | 38,86 | 0,69% | 470,00 |
| 08.11.2024 | 37,81 | 38,73 | 37,74 | 38,59 | 2,32% | 60,00 |
| 07.11.2024 | 36,76 | 37,91 | 36,59 | 37,72 | 2,32% | 20,00 |
| 06.11.2024 | 38,48 | 39,13 | 36,09 | 36,86 | -0,82% | 1.820,00 |
| 05.11.2024 | 36,90 | 37,21 | 36,36 | 37,17 | 1,03% | 900,00 |
| 04.11.2024 | 37,24 | 38,56 | 36,35 | 36,79 | -3,31% | 15,00 |
| 01.11.2024 | 39,06 | 39,61 | 37,36 | 38,05 | -1,91% | 72,00 |
| 31.10.2024 | 39,05 | 40,90 | 38,55 | 38,79 | -2,19% | 148,00 |
| 30.10.2024 | 38,62 | 39,66 | 38,49 | 39,66 | 3,82% | - |
| 29.10.2024 | 38,41 | 38,75 | 37,86 | 38,20 | -1,38% | 1.275,00 |
| 28.10.2024 | 38,57 | 38,85 | 38,25 | 38,73 | 0,60% | - |
| 25.10.2024 | 38,52 | 38,71 | 38,11 | 38,50 | -0,12% | - |
| 24.10.2024 | 38,50 | 38,80 | 38,19 | 38,55 | -0,13% | - |
| 23.10.2024 | 38,06 | 38,75 | 38,06 | 38,60 | 1,01% | 8,00 |
| 22.10.2024 | 38,12 | 38,29 | 37,80 | 38,21 | 0,01% | 130,00 |
| 21.10.2024 | 38,02 | 38,48 | 37,81 | 38,21 | -0,18% | 617,00 |
| 18.10.2024 | 37,68 | 38,40 | 37,36 | 38,28 | 1,67% | - |
| 17.10.2024 | 37,71 | 37,89 | 37,41 | 37,65 | -0,29% | - |
| 16.10.2024 | 37,31 | 37,86 | 37,02 | 37,76 | 1,15% | - |
| 15.10.2024 | 36,44 | 37,64 | 36,44 | 37,33 | 1,90% | - |
| 14.10.2024 | 36,23 | 36,85 | 36,09 | 36,63 | 0,29% | 109,00 |
| 11.10.2024 | 36,15 | 36,53 | 36,06 | 36,53 | 0,98% | 45,00 |
| 10.10.2024 | 36,25 | 36,32 | 35,91 | 36,17 | -0,33% | - |
| 09.10.2024 | 35,95 | 36,29 | 35,80 | 36,29 | 0,79% | 240,00 |
| 08.10.2024 | 35,94 | 36,28 | 35,89 | 36,01 | 0,10% | 48,00 |
| 07.10.2024 | 35,84 | 36,13 | 35,59 | 35,97 | 0,29% | - |
| 04.10.2024 | 36,70 | 36,74 | 35,77 | 35,87 | -1,01% | - |
| 03.10.2024 | 36,26 | 36,34 | 36,05 | 36,23 | -0,03% | - |
| 02.10.2024 | 36,37 | 36,63 | 36,06 | 36,24 | -0,71% | 480,00 |
| 01.10.2024 | 36,51 | 37,05 | 36,44 | 36,50 | -0,15% | 200,00 |
| 30.09.2024 | 36,14 | 36,59 | 35,83 | 36,56 | 1,20% | 2,00 |
| 27.09.2024 | 36,28 | 36,49 | 35,75 | 36,12 | -0,26% | - |
| 26.09.2024 | 37,09 | 37,10 | 36,01 | 36,22 | -1,95% | 755,00 |
| 25.09.2024 | 36,56 | 37,24 | 36,53 | 36,94 | 0,54% | - |
| 24.09.2024 | 36,81 | 37,29 | 36,50 | 36,74 | -0,47% | - |
| 23.09.2024 | 36,25 | 36,91 | 36,20 | 36,91 | 1,96% | - |
| 20.09.2024 | 36,25 | 36,41 | 36,03 | 36,20 | -0,17% | 300,00 |
| 19.09.2024 | 37,19 | 37,26 | 36,18 | 36,26 | -2,47% | - |
| 18.09.2024 | 36,52 | 37,39 | 36,34 | 37,18 | 1,92% | - |
| 17.09.2024 | 36,64 | 36,83 | 36,31 | 36,48 | -0,49% | - |
| 16.09.2024 | 36,75 | 36,92 | 36,25 | 36,66 | -0,01% | - |
| 13.09.2024 | 36,59 | 36,93 | 36,48 | 36,67 | 0,01% | - |
| 12.09.2024 | 36,52 | 36,77 | 36,16 | 36,66 | 0,45% | - |
| 11.09.2024 | 36,03 | 36,64 | 35,88 | 36,50 | -0,05% | - |
| 10.09.2024 | 36,20 | 36,71 | 35,97 | 36,52 | 0,88% | 750,00 |
| 09.09.2024 | 35,88 | 36,21 | 35,11 | 36,20 | 1,26% | 225,00 |
| 06.09.2024 | 36,05 | 36,24 | 35,28 | 35,75 | -0,71% | 480,00 |
| 05.09.2024 | 36,00 | 36,41 | 35,77 | 36,00 | -0,03% | - |