1,035€
-2,82%
Echtzeit-Aktienkurs Owens & Minor
Bid:
Ask:
Aktienkurse zur Owens & Minor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 1,06 | 1,08 | 1,05 | 1,06 | -0,94% | - |
| 03.09.2026 | 1,02 | 1,09 | 1,01 | 1,07 | 6,77% | - |
| 02.09.2026 | 0,99 | 1,00 | 0,99 | 1,00 | -5,00% | - |
| 01.09.2026 | 1,05 | 1,07 | 1,04 | 1,05 | 0,48% | - |
| 31.08.2026 | 1,05 | 1,05 | 1,04 | 1,05 | 0,00% | - |
| 28.08.2026 | 1,05 | 1,05 | 1,04 | 1,05 | -0,48% | - |
| 27.08.2026 | 1,06 | 1,06 | 1,05 | 1,05 | 5,26% | - |
| 26.08.2026 | 0,99 | 1,00 | 0,99 | 1,00 | 1,01% | - |
| 25.08.2026 | 1,01 | 1,01 | 0,94 | 0,99 | -4,13% | - |
| 24.08.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -6,36% | - |
| 21.08.2026 | 1,12 | 1,15 | 1,10 | 1,10 | -1,35% | - |
| 20.08.2026 | 1,11 | 1,13 | 1,11 | 1,12 | 5,69% | - |
| 19.08.2026 | 0,96 | 1,10 | 0,95 | 1,06 | 13,44% | - |
| 18.08.2026 | 0,92 | 0,94 | 0,92 | 0,93 | 11,38% | - |
| 17.08.2026 | 0,84 | 0,85 | 0,83 | 0,84 | -10,93% | - |
| 14.08.2026 | 0,95 | 0,96 | 0,93 | 0,94 | -11,97% | - |
| 13.08.2026 | 1,06 | 1,07 | 1,06 | 1,07 | -1,39% | - |
| 12.08.2026 | 1,07 | 1,08 | 1,07 | 1,08 | -7,30% | - |
| 11.08.2026 | 1,22 | 1,22 | 1,11 | 1,17 | -7,17% | - |
| 10.08.2026 | 2,42 | 2,45 | 1,12 | 1,26 | -51,73% | - |
| 07.08.2026 | 2,53 | 2,63 | 2,52 | 2,60 | 1,17% | - |
| 06.08.2026 | 2,56 | 2,58 | 2,56 | 2,57 | 0,78% | - |
| 05.08.2026 | 2,56 | 2,75 | 2,52 | 2,55 | 2,41% | - |
| 04.08.2026 | 2,97 | 3,09 | 2,49 | 2,49 | -13,24% | - |
| 03.08.2026 | 2,70 | 2,88 | 2,61 | 2,87 | 7,49% | - |
| 31.07.2026 | 2,92 | 2,99 | 2,60 | 2,67 | -6,32% | - |
| 30.07.2026 | 2,90 | 2,91 | 2,72 | 2,85 | 2,15% | - |
| 29.07.2026 | 2,85 | 2,86 | 2,73 | 2,79 | -1,41% | - |
| 27.07.2026 | 2,76 | 2,92 | 2,75 | 2,83 | 2,54% | - |
| 24.07.2026 | 2,75 | 2,76 | 2,75 | 2,76 | 0,00% | - |
| 23.07.2026 | 2,77 | 2,77 | 2,75 | 2,76 | -5,15% | - |
| 22.07.2026 | 2,99 | 3,04 | 2,89 | 2,91 | -5,21% | - |
| 21.07.2026 | 2,91 | 3,08 | 2,90 | 3,07 | 0,99% | - |
| 20.07.2026 | 3,03 | 3,04 | 3,03 | 3,04 | -7,03% | - |
| 17.07.2026 | 3,28 | 3,28 | 3,26 | 3,27 | 3,81% | - |
| 16.07.2026 | 3,16 | 3,16 | 3,15 | 3,15 | -3,08% | - |
| 15.07.2026 | 3,16 | 3,36 | 3,15 | 3,25 | 9,80% | 10,00 |
| 14.07.2026 | 2,96 | 3,02 | 2,90 | 2,96 | -2,31% | - |
| 13.07.2026 | 3,00 | 3,09 | 2,96 | 3,03 | 1,34% | - |
| 10.07.2026 | 2,89 | 3,04 | 2,87 | 2,99 | 4,18% | - |
| 09.07.2026 | 2,79 | 2,92 | 2,72 | 2,87 | 3,61% | - |
| 08.07.2026 | 2,82 | 2,82 | 2,75 | 2,77 | -7,36% | - |
| 07.07.2026 | 3,18 | 3,24 | 2,99 | 2,99 | -6,85% | - |
| 06.07.2026 | 3,14 | 3,27 | 3,01 | 3,21 | 1,58% | - |
| 02.07.2026 | 3,15 | 3,24 | 3,09 | 3,16 | 3,95% | - |
| 01.07.2026 | 2,99 | 3,13 | 2,91 | 3,04 | 0,33% | - |
| 30.06.2026 | 3,02 | 3,03 | 3,02 | 3,03 | 3,77% | - |
| 29.06.2026 | 2,93 | 2,95 | 2,90 | 2,92 | 5,04% | - |
| 26.06.2026 | 2,79 | 2,79 | 2,78 | 2,78 | -1,07% | - |
| 25.06.2026 | 2,82 | 2,90 | 2,79 | 2,81 | 2,18% | - |
| 24.06.2026 | 2,75 | 2,76 | 2,75 | 2,75 | 0,00% | - |
| 23.06.2026 | 2,80 | 2,84 | 2,65 | 2,75 | -2,48% | - |
| 22.06.2026 | 2,82 | 2,83 | 2,81 | 2,82 | 0,00% | - |
| 19.06.2026 | 2,81 | 2,82 | 2,81 | 2,82 | -2,76% | - |
| 18.06.2026 | 2,75 | 2,95 | 2,74 | 2,90 | 8,21% | - |
| 17.06.2026 | 2,64 | 2,73 | 2,64 | 2,68 | 2,29% | - |
| 16.06.2026 | 2,61 | 2,62 | 2,61 | 2,62 | -8,71% | - |
| 15.06.2026 | 2,88 | 2,88 | 2,87 | 2,87 | 1,06% | - |
| 12.06.2026 | 2,77 | 2,95 | 2,69 | 2,84 | 18,83% | - |
| 11.06.2026 | 2,37 | 2,39 | 2,37 | 2,39 | 3,91% | - |
| 10.06.2026 | 2,31 | 2,31 | 2,30 | 2,30 | 3,60% | - |
| 09.06.2026 | 2,21 | 2,22 | 2,20 | 2,22 | -2,20% | - |
| 08.06.2026 | 2,34 | 2,45 | 2,27 | 2,27 | -0,87% | - |
| 05.06.2026 | 2,29 | 2,29 | 2,27 | 2,29 | 0,88% | - |
| 04.06.2026 | 2,22 | 2,27 | 2,22 | 2,27 | -6,97% | - |
| 03.06.2026 | 2,43 | 2,44 | 2,43 | 2,44 | 2,52% | - |
| 02.06.2026 | 2,38 | 2,38 | 2,37 | 2,38 | -1,24% | - |
| 01.06.2026 | 2,44 | 2,48 | 2,37 | 2,41 | -3,98% | - |
| 29.05.2026 | 2,48 | 2,51 | 2,48 | 2,51 | 3,29% | - |
| 28.05.2026 | 2,43 | 2,43 | 2,41 | 2,43 | 2,10% | - |
| 27.05.2026 | 2,37 | 2,38 | 2,37 | 2,38 | -2,06% | - |
| 26.05.2026 | 2,46 | 2,46 | 2,43 | 2,43 | -0,82% | - |
| 25.05.2026 | 2,44 | 2,46 | 2,44 | 2,45 | 5,15% | - |
| 22.05.2026 | 2,33 | 2,35 | 2,33 | 2,33 | 1,75% | - |
| 21.05.2026 | 2,30 | 2,30 | 2,29 | 2,29 | -3,38% | - |
| 19.05.2026 | 2,35 | 2,38 | 2,35 | 2,37 | -4,82% | - |
| 18.05.2026 | 2,50 | 2,50 | 2,48 | 2,49 | -6,04% | - |
| 15.05.2026 | 2,61 | 2,73 | 2,55 | 2,65 | -3,64% | - |
| 14.05.2026 | 2,69 | 2,79 | 2,55 | 2,75 | 0,73% | - |
| 13.05.2026 | 2,73 | 2,73 | 2,72 | 2,73 | -17,52% | - |
| 12.05.2026 | 3,36 | 3,36 | 3,31 | 3,31 | -2,93% | - |
| 11.05.2026 | 3,00 | 3,79 | 2,91 | 3,41 | 7,23% | 3.000,00 |
| 08.05.2026 | 3,19 | 3,20 | 3,18 | 3,18 | 0,95% | - |
| 07.05.2026 | 3,14 | 3,15 | 3,14 | 3,15 | -2,17% | - |
| 06.05.2026 | 3,22 | 3,22 | 3,20 | 3,22 | 2,22% | - |
| 05.05.2026 | 3,17 | 3,28 | 3,10 | 3,15 | -1,56% | - |
| 04.05.2026 | 3,19 | 3,20 | 3,18 | 3,20 | 9,22% | - |
| 30.04.2026 | 3,02 | 3,12 | 2,84 | 2,93 | -10,40% | - |
| 29.04.2026 | 3,28 | 3,28 | 3,27 | 3,27 | 3,15% | - |
| 28.04.2026 | 2,92 | 3,17 | 2,90 | 3,17 | 12,81% | - |
| 27.04.2026 | 2,82 | 2,82 | 2,81 | 2,81 | 0,00% | - |
| 24.04.2026 | 2,88 | 2,93 | 2,74 | 2,81 | -5,39% | - |
| 23.04.2026 | 2,96 | 2,98 | 2,93 | 2,97 | 4,58% | - |
| 22.04.2026 | 2,84 | 2,86 | 2,84 | 2,84 | -5,65% | - |
| 21.04.2026 | 2,99 | 3,15 | 2,89 | 3,01 | 5,99% | - |
| 20.04.2026 | 2,86 | 2,86 | 2,84 | 2,84 | 0,00% | - |
| 17.04.2026 | 2,83 | 2,84 | 2,83 | 2,84 | 1,43% | - |
| 16.04.2026 | 2,67 | 2,80 | 2,67 | 2,80 | 2,56% | - |
| 15.04.2026 | 2,67 | 2,75 | 2,66 | 2,73 | 5,00% | - |
| 14.04.2026 | 2,61 | 2,63 | 2,55 | 2,60 | 5,26% | - |