6,200€
-9,49%
Echtzeit-Aktienkurs Owens & Minor
Bid:
Ask:
Aktienkurse zur Owens & Minor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 6,20 | 6,58 | 6,08 | 6,23 | 0,00% | - |
| 08.05.2025 | 6,90 | 7,85 | 6,08 | 6,23 | -9,45% | - |
| 07.05.2025 | 6,83 | 6,93 | 6,68 | 6,88 | 1,48% | - |
| 06.05.2025 | 7,20 | 7,23 | 6,78 | 6,78 | -6,23% | - |
| 05.05.2025 | 6,60 | 7,28 | 6,53 | 7,23 | 9,06% | - |
| 02.05.2025 | 6,15 | 6,63 | 6,05 | 6,63 | 6,43% | - |
| 30.04.2025 | 6,18 | 6,30 | 5,93 | 6,23 | 0,81% | - |
| 29.04.2025 | 6,03 | 6,28 | 5,88 | 6,18 | 3,35% | - |
| 28.04.2025 | 6,08 | 6,25 | 5,93 | 5,98 | -2,45% | - |
| 25.04.2025 | 6,15 | 6,15 | 5,88 | 6,13 | 0,00% | - |
| 24.04.2025 | 5,85 | 6,20 | 5,78 | 6,13 | 4,26% | - |
| 23.04.2025 | 5,78 | 6,10 | 5,73 | 5,88 | 3,52% | - |
| 22.04.2025 | 5,63 | 5,83 | 5,48 | 5,68 | -6,58% | - |
| 17.04.2025 | 6,00 | 6,18 | 5,83 | 6,08 | 2,53% | - |
| 16.04.2025 | 5,80 | 6,13 | 5,78 | 5,93 | 0,85% | - |
| 15.04.2025 | 6,10 | 6,23 | 5,83 | 5,88 | -4,08% | - |
| 14.04.2025 | 6,10 | 6,28 | 5,88 | 6,13 | 0,82% | - |
| 11.04.2025 | 6,25 | 6,40 | 5,88 | 6,08 | -2,41% | - |
| 10.04.2025 | 6,80 | 6,93 | 6,13 | 6,23 | -7,78% | - |
| 09.04.2025 | 6,88 | 7,08 | 6,35 | 6,75 | -5,26% | - |
| 08.04.2025 | 7,55 | 9,08 | 7,08 | 7,13 | -4,68% | - |
| 07.04.2025 | 7,20 | 7,70 | 6,88 | 7,48 | 0,67% | - |
| 04.04.2025 | 7,73 | 7,78 | 6,98 | 7,43 | -4,50% | - |
| 03.04.2025 | 8,18 | 8,20 | 7,53 | 7,78 | -8,26% | - |
| 02.04.2025 | 8,38 | 8,50 | 8,10 | 8,48 | 1,19% | - |
| 01.04.2025 | 8,33 | 8,73 | 8,28 | 8,38 | 0,60% | - |
| 31.03.2025 | 7,90 | 8,38 | 7,73 | 8,33 | 2,46% | - |
| 28.03.2025 | 7,88 | 8,23 | 7,78 | 8,13 | 1,88% | - |
| 27.03.2025 | 8,08 | 8,25 | 7,83 | 7,98 | -1,24% | - |
| 26.03.2025 | 8,18 | 8,45 | 7,95 | 8,08 | -2,12% | - |
| 25.03.2025 | 8,58 | 8,73 | 8,18 | 8,25 | -3,51% | - |
| 24.03.2025 | 8,45 | 8,75 | 8,30 | 8,55 | 2,40% | - |
| 21.03.2025 | 8,80 | 8,80 | 8,25 | 8,35 | -5,11% | - |
| 20.03.2025 | 9,30 | 9,35 | 8,70 | 8,80 | -4,61% | - |
| 19.03.2025 | 9,00 | 9,40 | 8,73 | 9,23 | 2,50% | - |
| 18.03.2025 | 9,03 | 9,23 | 8,75 | 9,00 | 0,56% | - |
| 17.03.2025 | 8,65 | 9,13 | 8,60 | 8,95 | 3,17% | - |
| 14.03.2025 | 8,55 | 8,85 | 8,50 | 8,68 | 1,17% | - |
| 13.03.2025 | 8,68 | 8,93 | 8,48 | 8,58 | -2,56% | - |
| 12.03.2025 | 8,75 | 8,88 | 8,38 | 8,80 | 0,57% | - |
| 11.03.2025 | 8,93 | 8,93 | 8,63 | 8,75 | -1,69% | - |
| 10.03.2025 | 9,20 | 9,20 | 8,80 | 8,90 | -3,52% | - |
| 07.03.2025 | 9,23 | 9,65 | 9,10 | 9,23 | -0,81% | - |
| 06.03.2025 | 9,00 | 9,45 | 8,75 | 9,30 | 3,05% | - |
| 05.03.2025 | 9,18 | 9,45 | 8,83 | 9,03 | -1,63% | - |
| 04.03.2025 | 8,90 | 9,50 | 8,45 | 9,18 | 2,80% | - |
| 03.03.2025 | 9,20 | 9,35 | 8,43 | 8,93 | -4,03% | - |
| 28.02.2025 | 6,65 | 9,50 | 6,63 | 9,30 | 40,38% | - |
| 27.02.2025 | 6,55 | 6,73 | 6,43 | 6,63 | 1,53% | - |
| 26.02.2025 | 6,73 | 6,98 | 6,53 | 6,53 | -2,97% | - |
| 25.02.2025 | 6,10 | 6,78 | 6,08 | 6,73 | 10,70% | - |
| 24.02.2025 | 5,95 | 6,33 | 5,85 | 6,08 | 2,53% | - |
| 21.02.2025 | 6,10 | 6,25 | 5,78 | 5,93 | -2,47% | - |
| 20.02.2025 | 6,55 | 6,63 | 6,03 | 6,08 | -7,60% | - |
| 19.02.2025 | 6,75 | 6,85 | 6,43 | 6,58 | -1,50% | - |
| 18.02.2025 | 7,15 | 7,20 | 6,68 | 6,68 | -6,32% | - |
| 17.02.2025 | 7,10 | 7,13 | 7,10 | 7,13 | 0,71% | - |
| 14.02.2025 | 7,40 | 7,53 | 7,08 | 7,08 | -4,07% | - |
| 13.02.2025 | 7,88 | 8,03 | 7,28 | 7,38 | -6,35% | - |
| 12.02.2025 | 8,13 | 8,13 | 7,78 | 7,88 | -3,08% | - |
| 11.02.2025 | 8,20 | 8,30 | 8,03 | 8,13 | -0,61% | - |
| 10.02.2025 | 8,40 | 8,48 | 8,13 | 8,18 | -2,39% | - |
| 07.02.2025 | 8,33 | 8,55 | 8,13 | 8,38 | 0,60% | - |
| 06.02.2025 | 8,58 | 8,73 | 8,23 | 8,33 | -2,92% | - |
| 05.02.2025 | 8,78 | 8,88 | 8,38 | 8,58 | -2,83% | - |
| 04.02.2025 | 9,05 | 9,30 | 8,43 | 8,83 | -1,67% | - |
| 03.02.2025 | 13,70 | 13,80 | 8,53 | 8,98 | -34,25% | - |
| 31.01.2025 | 14,10 | 14,15 | 13,55 | 13,65 | -2,85% | - |
| 30.01.2025 | 14,35 | 14,60 | 13,75 | 14,05 | -2,09% | - |
| 29.01.2025 | 14,35 | 14,65 | 14,15 | 14,35 | 0,00% | - |
| 28.01.2025 | 14,40 | 14,70 | 14,25 | 14,35 | 0,00% | - |
| 27.01.2025 | 14,20 | 14,85 | 14,05 | 14,35 | 0,70% | - |
| 24.01.2025 | 14,20 | 14,45 | 13,95 | 14,25 | 0,00% | - |
| 23.01.2025 | 14,25 | 14,55 | 14,15 | 14,25 | 0,00% | - |
| 22.01.2025 | 14,35 | 14,50 | 14,05 | 14,25 | -0,70% | - |
| 21.01.2025 | 14,10 | 14,45 | 14,00 | 14,35 | 2,14% | - |
| 20.01.2025 | 14,15 | 14,20 | 14,00 | 14,05 | -0,71% | - |
| 17.01.2025 | 14,20 | 14,50 | 13,95 | 14,15 | 0,00% | - |
| 16.01.2025 | 14,60 | 14,60 | 14,05 | 14,15 | -2,75% | - |
| 15.01.2025 | 14,35 | 15,00 | 14,30 | 14,55 | 2,11% | - |
| 14.01.2025 | 14,25 | 14,40 | 13,75 | 14,25 | 0,00% | - |
| 13.01.2025 | 13,60 | 14,45 | 13,40 | 14,25 | 5,17% | - |
| 10.01.2025 | 14,00 | 14,15 | 13,15 | 13,55 | -3,21% | - |
| 09.01.2025 | 14,00 | 14,00 | 13,95 | 14,00 | 0,36% | - |
| 08.01.2025 | 13,40 | 14,35 | 13,05 | 13,95 | 4,49% | - |
| 07.01.2025 | 12,85 | 13,45 | 12,70 | 13,35 | 3,89% | - |
| 06.01.2025 | 12,70 | 13,35 | 12,55 | 12,85 | 1,58% | - |
| 03.01.2025 | 12,50 | 12,75 | 12,15 | 12,65 | 0,80% | - |
| 02.01.2025 | 12,60 | 13,00 | 12,35 | 12,55 | 2,03% | - |
| 30.12.2024 | 12,40 | 12,45 | 12,25 | 12,30 | -1,20% | - |
| 27.12.2024 | 12,45 | 12,55 | 11,85 | 12,45 | 3,32% | - |
| 23.12.2024 | 12,00 | 12,45 | 11,85 | 12,05 | 0,84% | - |
| 20.12.2024 | 12,15 | 12,75 | 11,70 | 11,95 | -1,65% | - |
| 19.12.2024 | 12,15 | 12,25 | 11,55 | 12,15 | 0,83% | - |
| 18.12.2024 | 12,65 | 12,95 | 12,05 | 12,05 | -4,74% | - |
| 17.12.2024 | 12,95 | 13,00 | 12,25 | 12,65 | -2,32% | - |
| 16.12.2024 | 13,30 | 13,40 | 12,80 | 12,95 | -2,26% | - |
| 13.12.2024 | 13,65 | 13,65 | 13,05 | 13,25 | -2,93% | - |
| 12.12.2024 | 13,75 | 13,95 | 13,35 | 13,65 | -0,73% | - |
| 11.12.2024 | 13,50 | 13,95 | 13,25 | 13,75 | 2,23% | - |