40,565€
0,46%
Echtzeit-Aktienkurs Omega Healthcare Investors
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 40,45 | 40,59 | 39,87 | 40,56 | 0,17% | 1.000,00 |
| 08.09.2026 | 39,39 | 40,68 | 39,32 | 40,49 | 2,58% | - |
| 07.09.2026 | 39,77 | 39,79 | 39,19 | 39,47 | -1,18% | 22.500,00 |
| 04.09.2026 | 40,44 | 40,72 | 39,92 | 39,94 | -1,05% | - |
| 03.09.2026 | 40,59 | 41,23 | 40,22 | 40,36 | -0,66% | - |
| 02.09.2026 | 40,40 | 40,69 | 40,06 | 40,63 | 0,71% | - |
| 01.09.2026 | 39,44 | 40,51 | 39,23 | 40,35 | 2,72% | 2.210,00 |
| 31.08.2026 | 39,70 | 39,78 | 38,97 | 39,28 | -1,07% | - |
| 28.08.2026 | 39,75 | 40,06 | 39,61 | 39,70 | -0,13% | - |
| 27.08.2026 | 40,36 | 40,51 | 39,49 | 39,75 | -1,34% | 2.190,00 |
| 26.08.2026 | 40,25 | 40,50 | 40,05 | 40,29 | 0,26% | - |
| 25.08.2026 | 39,99 | 40,29 | 39,63 | 40,19 | 0,50% | - |
| 24.08.2026 | 39,94 | 40,54 | 39,90 | 39,99 | 0,18% | 30,00 |
| 21.08.2026 | 40,19 | 40,36 | 39,60 | 39,92 | -0,40% | - |
| 20.08.2026 | 40,24 | 40,55 | 40,04 | 40,08 | -0,31% | - |
| 19.08.2026 | 40,04 | 40,24 | 39,76 | 40,20 | 0,06% | - |
| 18.08.2026 | 40,17 | 40,67 | 39,95 | 40,18 | 0,11% | 2.020,00 |
| 17.08.2026 | 40,15 | 40,37 | 39,80 | 40,13 | -0,34% | 2.964,00 |
| 14.08.2026 | 39,90 | 40,40 | 39,49 | 40,27 | 0,73% | - |
| 13.08.2026 | 39,87 | 40,41 | 39,77 | 39,98 | 0,34% | 2.500,00 |
| 12.08.2026 | 39,52 | 39,95 | 39,31 | 39,84 | 0,67% | 465,00 |
| 11.08.2026 | 40,89 | 41,16 | 39,45 | 39,58 | -3,36% | 195,00 |
| 10.08.2026 | 42,07 | 42,08 | 40,87 | 40,95 | -2,40% | - |
| 07.08.2026 | 42,17 | 42,39 | 41,82 | 41,96 | -0,73% | - |
| 06.08.2026 | 42,27 | 42,68 | 41,82 | 42,27 | 0,30% | - |
| 05.08.2026 | 42,41 | 42,41 | 41,85 | 42,14 | -0,27% | - |
| 04.08.2026 | 42,69 | 43,16 | 41,36 | 42,26 | -0,55% | 4.744,00 |
| 03.08.2026 | 43,59 | 43,98 | 42,38 | 42,49 | -3,34% | 1.036,00 |
| 31.07.2026 | 44,00 | 44,17 | 43,14 | 43,96 | 0,66% | - |
| 30.07.2026 | 45,43 | 45,57 | 43,15 | 43,67 | -2,54% | 558,00 |
| 29.07.2026 | 45,25 | 45,61 | 44,60 | 44,81 | -0,93% | - |
| 28.07.2026 | 45,27 | 45,81 | 45,07 | 45,23 | 0,07% | 4.620,00 |
| 27.07.2026 | 45,58 | 45,76 | 44,95 | 45,20 | -0,80% | 750,00 |
| 24.07.2026 | 45,13 | 45,66 | 44,32 | 45,57 | 1,72% | - |
| 23.07.2026 | 44,20 | 45,17 | 44,03 | 44,80 | 0,99% | 11.383,00 |
| 22.07.2026 | 44,10 | 44,72 | 43,99 | 44,36 | 0,20% | 2.709,00 |
| 21.07.2026 | 43,58 | 44,27 | 43,22 | 44,27 | 1,91% | 2.771,00 |
| 20.07.2026 | 43,75 | 44,10 | 43,25 | 43,44 | -0,80% | - |
| 17.07.2026 | 43,27 | 44,39 | 43,26 | 43,79 | 1,03% | - |
| 16.07.2026 | 41,83 | 43,36 | 41,76 | 43,34 | 3,73% | 30,00 |
| 15.07.2026 | 42,56 | 42,85 | 41,60 | 41,78 | -1,25% | 40,00 |
| 14.07.2026 | 42,48 | 42,84 | 42,04 | 42,31 | -0,59% | - |
| 13.07.2026 | 42,40 | 42,86 | 42,02 | 42,56 | 0,59% | - |
| 10.07.2026 | 42,67 | 43,16 | 41,88 | 42,31 | -0,94% | - |
| 09.07.2026 | 43,32 | 43,32 | 42,70 | 42,71 | -1,15% | 7.050,00 |
| 08.07.2026 | 43,40 | 43,65 | 42,90 | 43,21 | -0,94% | - |
| 07.07.2026 | 42,74 | 43,82 | 42,73 | 43,62 | 1,82% | - |
| 06.07.2026 | 42,78 | 43,43 | 42,17 | 42,84 | 0,21% | - |
| 03.07.2026 | 43,05 | 43,06 | 42,40 | 42,75 | -1,02% | - |
| 02.07.2026 | 42,18 | 43,19 | 41,44 | 43,19 | 2,04% | - |
| 01.07.2026 | 41,68 | 42,53 | 41,16 | 42,32 | 1,45% | 3.258,00 |
| 30.06.2026 | 42,28 | 42,41 | 41,71 | 41,72 | -0,69% | - |
| 29.06.2026 | 42,41 | 42,49 | 41,57 | 42,01 | -0,52% | - |
| 26.06.2026 | 41,72 | 42,46 | 41,48 | 42,23 | 0,98% | 4.600,00 |
| 25.06.2026 | 41,67 | 41,99 | 41,25 | 41,82 | 0,01% | 4.665,00 |
| 24.06.2026 | 40,79 | 42,01 | 40,77 | 41,81 | 2,64% | 1.600,00 |
| 23.06.2026 | 39,36 | 40,91 | 39,15 | 40,74 | 3,22% | - |
| 22.06.2026 | 38,76 | 39,65 | 38,56 | 39,47 | 1,90% | - |
| 19.06.2026 | 38,96 | 39,01 | 38,72 | 38,73 | -0,18% | - |
| 18.06.2026 | 38,95 | 39,22 | 38,54 | 38,80 | -0,13% | - |
| 17.06.2026 | 39,44 | 39,48 | 38,54 | 38,85 | -0,91% | - |
| 16.06.2026 | 39,04 | 39,24 | 38,64 | 39,21 | 0,72% | - |
| 15.06.2026 | 39,80 | 39,94 | 38,62 | 38,93 | -1,62% | - |
| 12.06.2026 | 39,17 | 39,61 | 39,11 | 39,57 | 0,96% | - |
| 11.06.2026 | 39,84 | 40,23 | 39,19 | 39,19 | -0,70% | - |
| 10.06.2026 | 39,50 | 40,21 | 39,05 | 39,47 | -0,19% | - |
| 09.06.2026 | 37,99 | 39,54 | 37,71 | 39,54 | 4,01% | - |
| 08.06.2026 | 38,42 | 38,79 | 37,64 | 38,02 | -1,34% | - |
| 05.06.2026 | 37,59 | 39,19 | 37,49 | 38,53 | 2,80% | 1.200,00 |
| 04.06.2026 | 37,81 | 38,55 | 37,15 | 37,48 | -1,50% | 3.400,00 |
| 03.06.2026 | 38,63 | 38,91 | 37,97 | 38,05 | -1,22% | - |
| 02.06.2026 | 39,25 | 39,47 | 38,44 | 38,52 | -1,37% | 4.050,00 |
| 01.06.2026 | 40,17 | 40,34 | 39,06 | 39,06 | -2,62% | 615,00 |
| 29.05.2026 | 40,44 | 40,62 | 39,82 | 40,11 | -0,35% | - |
| 28.05.2026 | 41,15 | 41,17 | 40,16 | 40,25 | -1,95% | - |
| 27.05.2026 | 41,34 | 41,55 | 40,91 | 41,05 | -1,27% | - |
| 26.05.2026 | 41,43 | 41,81 | 41,13 | 41,58 | 0,07% | - |
| 25.05.2026 | 41,49 | 41,58 | 41,46 | 41,55 | 0,63% | 2.745,00 |
| 22.05.2026 | 41,65 | 41,96 | 40,88 | 41,29 | -0,60% | - |
| 21.05.2026 | 42,07 | 42,26 | 41,46 | 41,54 | -1,44% | - |
| 20.05.2026 | 41,99 | 42,55 | 41,88 | 42,14 | 0,36% | - |
| 19.05.2026 | 41,36 | 42,16 | 41,22 | 41,99 | 1,63% | 294,00 |
| 18.05.2026 | 40,43 | 41,48 | 40,18 | 41,32 | 1,55% | 594,00 |
| 15.05.2026 | 41,02 | 41,39 | 40,65 | 40,69 | -1,03% | - |
| 14.05.2026 | 40,80 | 41,30 | 40,52 | 41,11 | 0,33% | - |
| 13.05.2026 | 40,60 | 40,99 | 40,17 | 40,98 | 0,95% | 385,00 |
| 12.05.2026 | 39,96 | 40,67 | 39,82 | 40,59 | 1,70% | - |
| 11.05.2026 | 40,19 | 40,55 | 39,72 | 39,91 | -0,39% | - |
| 08.05.2026 | 39,34 | 40,13 | 38,94 | 40,07 | 1,91% | 4.640,00 |
| 07.05.2026 | 39,26 | 39,46 | 38,53 | 39,32 | 0,26% | 330,00 |
| 06.05.2026 | 39,38 | 39,45 | 38,73 | 39,22 | -0,57% | 26.400,00 |
| 05.05.2026 | 39,62 | 39,70 | 39,01 | 39,44 | -0,11% | - |
| 04.05.2026 | 39,62 | 39,97 | 39,03 | 39,49 | -1,44% | - |
| 30.04.2026 | 39,92 | 40,44 | 39,60 | 40,06 | 0,33% | - |
| 29.04.2026 | 40,62 | 41,20 | 39,39 | 39,93 | -1,49% | - |
| 28.04.2026 | 39,88 | 40,60 | 39,60 | 40,54 | 1,76% | 260,00 |
| 27.04.2026 | 39,71 | 40,21 | 39,44 | 39,84 | 0,61% | 4.350,00 |
| 24.04.2026 | 39,65 | 40,01 | 39,38 | 39,60 | -0,29% | - |
| 23.04.2026 | 38,32 | 39,82 | 37,97 | 39,71 | 3,26% | 3.408,00 |
| 22.04.2026 | 39,30 | 39,76 | 38,15 | 38,46 | -1,91% | 2.700,00 |