2,450€
5,60%
Echtzeit-Aktienkurs Owens & Minor
Bid:
Ask:
Aktienkurse zur Owens & Minor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 2,34 | 2,42 | 2,34 | 2,37 | 1,72% | - |
| 21.05.2026 | 2,30 | 2,37 | 2,23 | 2,33 | 1,75% | - |
| 20.05.2026 | 2,42 | 2,49 | 2,23 | 2,29 | -4,98% | - |
| 19.05.2026 | 2,35 | 2,57 | 2,35 | 2,41 | 2,55% | - |
| 18.05.2026 | 2,49 | 2,79 | 2,35 | 2,35 | -6,00% | - |
| 15.05.2026 | 2,60 | 2,73 | 2,50 | 2,50 | -4,58% | - |
| 14.05.2026 | 2,70 | 2,79 | 2,55 | 2,62 | -2,60% | - |
| 13.05.2026 | 2,73 | 2,92 | 2,58 | 2,69 | -1,47% | - |
| 12.05.2026 | 3,30 | 3,39 | 2,47 | 2,73 | -17,27% | - |
| 11.05.2026 | 3,03 | 3,96 | 2,90 | 3,30 | 7,84% | 18.369,00 |
| 08.05.2026 | 3,19 | 3,28 | 3,05 | 3,06 | -4,08% | - |
| 07.05.2026 | 3,15 | 3,31 | 3,04 | 3,19 | 1,27% | - |
| 06.05.2026 | 3,22 | 3,27 | 3,13 | 3,15 | -1,56% | - |
| 05.05.2026 | 3,19 | 3,25 | 3,10 | 3,20 | 0,95% | - |
| 04.05.2026 | 3,20 | 3,36 | 3,15 | 3,17 | 0,63% | - |
| 30.04.2026 | 2,97 | 3,21 | 2,84 | 3,15 | 6,42% | - |
| 29.04.2026 | 3,28 | 3,35 | 2,95 | 2,96 | -9,48% | - |
| 28.04.2026 | 2,92 | 3,27 | 2,89 | 3,27 | 11,99% | - |
| 27.04.2026 | 2,81 | 2,95 | 2,75 | 2,92 | 3,91% | - |
| 24.04.2026 | 2,87 | 2,91 | 2,73 | 2,81 | -2,09% | - |
| 23.04.2026 | 2,94 | 3,01 | 2,83 | 2,87 | -3,37% | - |
| 22.04.2026 | 2,84 | 3,01 | 2,84 | 2,97 | 4,95% | - |
| 21.04.2026 | 2,99 | 3,15 | 2,83 | 2,83 | -5,35% | - |
| 20.04.2026 | 2,84 | 3,34 | 2,77 | 2,99 | 11,57% | - |
| 17.04.2026 | 2,84 | 2,91 | 2,68 | 2,68 | -5,63% | - |
| 16.04.2026 | 2,67 | 2,87 | 2,67 | 2,84 | 6,37% | - |
| 15.04.2026 | 2,67 | 2,77 | 2,67 | 2,67 | 1,14% | - |
| 14.04.2026 | 2,60 | 2,71 | 2,54 | 2,64 | 1,54% | - |
| 13.04.2026 | 2,39 | 2,63 | 2,37 | 2,60 | 10,17% | - |
| 10.04.2026 | 2,25 | 2,41 | 2,23 | 2,36 | 5,36% | - |
| 09.04.2026 | 2,21 | 2,27 | 2,18 | 2,24 | 1,36% | - |
| 08.04.2026 | 2,30 | 2,32 | 2,16 | 2,21 | 0,00% | - |
| 07.04.2026 | 2,33 | 2,38 | 2,17 | 2,21 | -2,64% | - |
| 02.04.2026 | 2,12 | 2,29 | 2,07 | 2,27 | 5,58% | - |
| 01.04.2026 | 1,98 | 2,21 | 1,92 | 2,15 | 9,14% | - |
| 31.03.2026 | 1,90 | 2,07 | 1,89 | 1,97 | 4,79% | - |
| 30.03.2026 | 1,82 | 1,91 | 1,80 | 1,88 | 3,30% | - |
| 27.03.2026 | 1,82 | 1,90 | 1,80 | 1,82 | 0,28% | - |
| 26.03.2026 | 1,78 | 1,86 | 1,76 | 1,82 | 1,68% | - |
| 25.03.2026 | 1,75 | 1,88 | 1,74 | 1,79 | 2,59% | - |
| 24.03.2026 | 1,77 | 1,80 | 1,71 | 1,74 | -1,69% | - |
| 23.03.2026 | 1,68 | 1,78 | 1,66 | 1,77 | 4,73% | - |
| 20.03.2026 | 1,80 | 1,81 | 1,64 | 1,69 | -13,33% | - |
| 19.03.2026 | 1,99 | 2,00 | 1,75 | 1,95 | -2,01% | - |
| 18.03.2026 | 2,00 | 2,04 | 1,94 | 1,99 | 0,00% | - |
| 17.03.2026 | 2,09 | 2,17 | 1,98 | 1,99 | -4,78% | - |
| 16.03.2026 | 2,09 | 2,21 | 2,06 | 2,09 | 0,97% | - |
| 13.03.2026 | 2,06 | 2,12 | 2,01 | 2,07 | 0,98% | - |
| 12.03.2026 | 2,07 | 2,13 | 2,03 | 2,05 | -1,91% | - |
| 11.03.2026 | 2,09 | 2,16 | 2,02 | 2,09 | 0,00% | - |
| 10.03.2026 | 2,02 | 2,15 | 1,98 | 2,09 | 3,47% | - |
| 09.03.2026 | 2,01 | 2,05 | 1,90 | 2,02 | -0,49% | - |
| 06.03.2026 | 2,05 | 2,09 | 1,97 | 2,03 | -1,46% | - |
| 05.03.2026 | 2,07 | 2,11 | 1,98 | 2,06 | 0,49% | - |
| 04.03.2026 | 2,06 | 2,09 | 1,99 | 2,05 | -0,49% | - |
| 03.03.2026 | 2,00 | 2,09 | 1,89 | 2,06 | 2,49% | - |
| 02.03.2026 | 2,04 | 2,05 | 1,96 | 2,01 | -1,47% | - |
| 27.02.2026 | 2,00 | 2,07 | 1,98 | 2,04 | 0,00% | - |
| 26.02.2026 | 2,19 | 2,23 | 1,99 | 2,04 | -7,69% | - |
| 25.02.2026 | 2,26 | 2,30 | 2,15 | 2,21 | -2,64% | - |
| 24.02.2026 | 2,21 | 2,27 | 2,13 | 2,27 | 2,71% | - |
| 23.02.2026 | 2,19 | 2,27 | 2,13 | 2,21 | -0,45% | - |
| 20.02.2026 | 1,88 | 2,26 | 1,87 | 2,22 | 5,21% | - |
| 19.02.2026 | 2,05 | 2,13 | 1,99 | 2,11 | 2,43% | - |
| 18.02.2026 | 1,98 | 2,08 | 1,93 | 2,06 | 3,78% | - |
| 17.02.2026 | 1,89 | 2,00 | 1,84 | 1,99 | 5,03% | - |
| 16.02.2026 | 1,89 | 1,91 | 1,89 | 1,89 | 0,27% | - |
| 13.02.2026 | 1,92 | 1,97 | 1,86 | 1,89 | -2,33% | - |
| 12.02.2026 | 2,01 | 2,07 | 1,90 | 1,93 | -3,50% | - |
| 11.02.2026 | 2,00 | 2,06 | 1,91 | 2,00 | 0,25% | - |
| 10.02.2026 | 2,01 | 2,11 | 1,97 | 2,00 | -0,25% | - |
| 09.02.2026 | 2,02 | 2,02 | 1,87 | 2,00 | -0,99% | - |
| 06.02.2026 | 1,87 | 2,03 | 1,86 | 2,02 | 9,19% | - |
| 05.02.2026 | 1,97 | 2,00 | 1,85 | 1,85 | -6,33% | - |
| 04.02.2026 | 1,92 | 2,01 | 1,89 | 1,98 | 3,40% | - |
| 03.02.2026 | 1,92 | 2,07 | 1,91 | 1,91 | -1,04% | - |
| 02.02.2026 | 1,85 | 2,01 | 1,85 | 1,93 | 2,93% | - |
| 30.01.2026 | 1,73 | 1,89 | 1,72 | 1,88 | 7,76% | - |
| 29.01.2026 | 1,77 | 1,78 | 1,67 | 1,74 | -2,25% | - |
| 28.01.2026 | 1,77 | 1,80 | 1,71 | 1,78 | 1,71% | - |
| 27.01.2026 | 1,71 | 1,75 | 1,58 | 1,75 | 2,34% | - |
| 26.01.2026 | 1,78 | 1,85 | 1,71 | 1,71 | -1,44% | - |
| 23.01.2026 | 1,80 | 1,85 | 1,72 | 1,74 | -4,67% | - |
| 22.01.2026 | 1,86 | 1,93 | 1,81 | 1,82 | -0,55% | - |
| 21.01.2026 | 1,93 | 1,97 | 1,81 | 1,83 | -2,66% | - |
| 20.01.2026 | 2,13 | 2,18 | 1,88 | 1,88 | -13,76% | - |
| 19.01.2026 | 2,15 | 2,18 | 2,14 | 2,18 | 0,00% | - |
| 16.01.2026 | 2,19 | 2,34 | 2,12 | 2,18 | -0,46% | - |
| 15.01.2026 | 2,22 | 2,33 | 2,19 | 2,19 | -1,35% | - |
| 14.01.2026 | 2,15 | 2,26 | 2,12 | 2,22 | 3,26% | - |
| 13.01.2026 | 2,30 | 2,41 | 2,09 | 2,15 | -6,93% | - |
| 12.01.2026 | 2,10 | 2,35 | 2,05 | 2,31 | 8,45% | - |
| 09.01.2026 | 2,03 | 2,15 | 1,94 | 2,13 | 4,41% | - |
| 08.01.2026 | 1,92 | 2,07 | 1,77 | 2,04 | 10,87% | - |
| 07.01.2026 | 1,63 | 1,92 | 1,62 | 1,84 | 14,64% | - |
| 06.01.2026 | 1,69 | 1,80 | 1,58 | 1,61 | -22,84% | - |
| 05.01.2026 | 2,06 | 2,12 | 1,64 | 2,08 | 4,00% | - |
| 02.01.2026 | 2,38 | 2,60 | 1,97 | 2,00 | -13,79% | 136.300,00 |
| 30.12.2025 | 2,35 | 2,35 | 2,32 | 2,32 | -0,43% | - |
| 29.12.2025 | 2,36 | 2,36 | 2,27 | 2,33 | 4,48% | - |