13,800€
-0,72%
Echtzeit-Aktienkurs Owens & Minor
Bid:
Ask:
Aktienkurse zur Owens & Minor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 14,15 | 14,30 | 13,95 | 13,95 | -1,41% | - |
| 05.09.2024 | 14,40 | 14,45 | 13,95 | 14,15 | -1,39% | - |
| 04.09.2024 | 13,85 | 14,45 | 13,65 | 14,35 | 2,87% | - |
| 03.09.2024 | 14,05 | 14,15 | 13,80 | 13,95 | -0,71% | - |
| 02.09.2024 | 14,05 | 14,10 | 14,00 | 14,05 | 0,00% | - |
| 30.08.2024 | 14,40 | 14,70 | 13,85 | 14,05 | -1,75% | - |
| 29.08.2024 | 14,30 | 14,65 | 14,25 | 14,30 | 0,35% | - |
| 28.08.2024 | 14,10 | 14,55 | 13,95 | 14,25 | 1,42% | - |
| 27.08.2024 | 14,45 | 14,60 | 13,85 | 14,05 | -2,77% | - |
| 26.08.2024 | 14,65 | 14,95 | 14,45 | 14,45 | -1,37% | - |
| 23.08.2024 | 14,10 | 14,85 | 14,10 | 14,65 | 4,27% | - |
| 22.08.2024 | 14,20 | 14,40 | 14,05 | 14,05 | -1,40% | - |
| 21.08.2024 | 14,10 | 14,25 | 13,95 | 14,25 | 1,42% | - |
| 20.08.2024 | 14,55 | 14,60 | 14,05 | 14,05 | -3,44% | - |
| 19.08.2024 | 14,45 | 14,65 | 14,30 | 14,55 | 0,69% | - |
| 16.08.2024 | 14,70 | 14,80 | 14,25 | 14,45 | -1,37% | - |
| 15.08.2024 | 14,15 | 14,65 | 14,10 | 14,65 | 4,27% | - |
| 14.08.2024 | 14,55 | 14,75 | 14,05 | 14,05 | -3,44% | - |
| 13.08.2024 | 13,80 | 14,85 | 13,75 | 14,55 | 5,82% | - |
| 12.08.2024 | 13,90 | 14,10 | 13,45 | 13,75 | -0,72% | - |
| 09.08.2024 | 14,05 | 14,20 | 13,80 | 13,85 | -1,42% | - |
| 08.08.2024 | 13,55 | 14,15 | 13,50 | 14,05 | 3,69% | - |
| 07.08.2024 | 14,20 | 14,45 | 13,25 | 13,55 | -3,56% | - |
| 06.08.2024 | 13,75 | 14,15 | 13,15 | 14,05 | 3,69% | - |
| 05.08.2024 | 14,70 | 14,70 | 13,25 | 13,55 | -8,75% | - |
| 02.08.2024 | 15,15 | 15,65 | 12,95 | 14,85 | -2,62% | - |
| 01.08.2024 | 15,20 | 15,60 | 14,75 | 15,25 | 0,66% | - |
| 31.07.2024 | 14,30 | 15,55 | 14,05 | 15,15 | 5,57% | - |
| 30.07.2024 | 14,30 | 14,70 | 14,20 | 14,35 | 0,70% | - |
| 29.07.2024 | 14,20 | 14,60 | 14,00 | 14,25 | 2,15% | - |
| 26.07.2024 | 14,50 | 14,65 | 13,55 | 13,95 | -3,46% | - |
| 25.07.2024 | 14,95 | 15,60 | 14,35 | 14,45 | -3,34% | - |
| 24.07.2024 | 15,15 | 15,65 | 14,85 | 14,95 | -1,32% | - |
| 23.07.2024 | 14,05 | 15,65 | 13,95 | 15,15 | 7,83% | - |
| 22.07.2024 | 13,65 | 14,15 | 13,60 | 14,05 | 2,93% | - |
| 19.07.2024 | 13,45 | 13,95 | 13,15 | 13,65 | 2,25% | - |
| 18.07.2024 | 13,60 | 13,85 | 13,25 | 13,35 | -1,48% | - |
| 17.07.2024 | 13,25 | 13,75 | 13,00 | 13,55 | 2,26% | - |
| 16.07.2024 | 12,70 | 13,25 | 12,65 | 13,25 | 4,74% | - |
| 15.07.2024 | 12,65 | 12,95 | 12,45 | 12,65 | 0,00% | - |
| 12.07.2024 | 12,55 | 12,85 | 12,50 | 12,65 | 0,80% | - |
| 11.07.2024 | 12,15 | 12,65 | 12,05 | 12,55 | 3,29% | - |
| 10.07.2024 | 11,95 | 12,15 | 11,80 | 12,15 | 1,67% | - |
| 09.07.2024 | 11,70 | 12,05 | 11,45 | 11,95 | 1,70% | - |
| 08.07.2024 | 11,60 | 11,95 | 11,55 | 11,75 | 1,73% | - |
| 05.07.2024 | 12,10 | 12,10 | 11,45 | 11,55 | -4,55% | - |
| 04.07.2024 | 12,15 | 12,20 | 12,10 | 12,10 | 1,26% | - |
| 03.07.2024 | 12,30 | 12,50 | 11,60 | 11,95 | -3,24% | - |
| 02.07.2024 | 12,10 | 12,45 | 11,95 | 12,35 | 1,65% | - |
| 01.07.2024 | 12,60 | 12,65 | 11,95 | 12,15 | -3,19% | - |
| 28.06.2024 | 12,80 | 13,00 | 12,35 | 12,55 | -2,33% | - |
| 27.06.2024 | 13,60 | 13,65 | 12,75 | 12,85 | -5,86% | - |
| 26.06.2024 | 14,40 | 14,65 | 13,55 | 13,65 | -5,54% | - |
| 25.06.2024 | 15,10 | 15,10 | 12,45 | 14,45 | -3,99% | - |
| 24.06.2024 | 15,85 | 16,10 | 14,75 | 15,05 | -5,05% | - |
| 21.06.2024 | 15,80 | 16,20 | 15,65 | 15,85 | 0,00% | - |
| 20.06.2024 | 15,90 | 16,10 | 15,70 | 15,85 | 0,00% | - |
| 19.06.2024 | 15,90 | 15,95 | 15,85 | 15,85 | -0,63% | - |
| 18.06.2024 | 15,85 | 16,15 | 15,60 | 15,95 | 0,63% | - |
| 17.06.2024 | 15,60 | 15,95 | 15,45 | 15,85 | 1,93% | - |
| 14.06.2024 | 15,55 | 15,65 | 15,15 | 15,55 | 0,00% | - |
| 13.06.2024 | 15,60 | 15,70 | 15,25 | 15,55 | -0,64% | - |
| 12.06.2024 | 15,75 | 16,30 | 15,55 | 15,65 | -0,63% | - |
| 11.06.2024 | 15,85 | 16,05 | 15,65 | 15,75 | -0,63% | - |
| 10.06.2024 | 16,15 | 16,45 | 15,65 | 15,85 | -1,25% | - |
| 07.06.2024 | 16,25 | 16,35 | 15,95 | 16,05 | -1,23% | - |
| 06.06.2024 | 16,10 | 16,35 | 15,85 | 16,25 | 1,25% | - |
| 05.06.2024 | 15,90 | 16,25 | 15,60 | 16,05 | 1,26% | - |
| 04.06.2024 | 16,05 | 16,10 | 15,35 | 15,85 | -1,25% | - |
| 03.06.2024 | 16,10 | 16,35 | 15,65 | 16,05 | 0,00% | - |
| 31.05.2024 | 15,95 | 16,35 | 15,80 | 16,05 | 0,63% | - |
| 30.05.2024 | 15,95 | 16,35 | 15,75 | 15,95 | -0,62% | - |
| 29.05.2024 | 15,90 | 16,15 | 15,60 | 16,05 | 0,63% | - |
| 28.05.2024 | 16,10 | 16,40 | 15,85 | 15,95 | -1,24% | - |
| 27.05.2024 | 16,15 | 16,20 | 16,10 | 16,15 | 0,00% | - |
| 24.05.2024 | 15,90 | 16,20 | 15,75 | 16,15 | 1,25% | - |
| 23.05.2024 | 16,40 | 16,65 | 15,65 | 15,95 | -3,04% | - |
| 22.05.2024 | 16,30 | 16,70 | 15,80 | 16,45 | 1,23% | - |
| 21.05.2024 | 16,55 | 16,70 | 16,25 | 16,25 | -2,11% | - |
| 20.05.2024 | 17,15 | 17,45 | 16,55 | 16,60 | -3,21% | - |
| 17.05.2024 | 17,60 | 17,95 | 16,95 | 17,15 | -2,28% | - |
| 16.05.2024 | 18,60 | 18,85 | 17,55 | 17,55 | -5,39% | - |
| 15.05.2024 | 18,55 | 19,40 | 18,40 | 18,55 | 1,64% | - |
| 14.05.2024 | 17,35 | 19,50 | 17,25 | 18,25 | 5,19% | - |
| 13.05.2024 | 17,30 | 17,90 | 17,05 | 17,35 | 0,58% | - |
| 10.05.2024 | 17,15 | 17,35 | 16,35 | 17,25 | 1,17% | - |
| 09.05.2024 | 16,85 | 17,15 | 16,60 | 17,05 | 1,19% | - |
| 08.05.2024 | 17,60 | 17,70 | 16,60 | 16,85 | -3,99% | - |
| 07.05.2024 | 17,85 | 18,15 | 17,50 | 17,55 | -1,68% | - |
| 06.05.2024 | 16,95 | 17,85 | 16,90 | 17,85 | 5,31% | - |
| 03.05.2024 | 23,00 | 24,50 | 16,65 | 16,95 | -25,98% | - |
| 02.05.2024 | 22,20 | 22,90 | 22,10 | 22,90 | -0,87% | - |
| 30.04.2024 | 23,80 | 23,90 | 23,10 | 23,10 | -2,53% | - |
| 29.04.2024 | 23,50 | 23,90 | 23,30 | 23,70 | 0,85% | - |
| 26.04.2024 | 22,60 | 23,50 | 22,40 | 23,50 | 4,44% | - |
| 25.04.2024 | 23,00 | 23,20 | 22,10 | 22,50 | -2,60% | - |
| 24.04.2024 | 24,00 | 24,10 | 22,90 | 23,10 | -3,35% | - |
| 23.04.2024 | 22,80 | 24,10 | 22,50 | 23,90 | 5,29% | - |
| 22.04.2024 | 23,30 | 23,80 | 22,70 | 22,70 | -2,58% | - |
| 19.04.2024 | 22,40 | 23,30 | 22,10 | 23,30 | 2,64% | - |