35,500$
0,17%
Echtzeit-Aktienkurs Omega Flex
Bid:
Ask:
Aktienkurse zur Omega Flex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 35,51 | 35,85 | 35,17 | 35,30 | -0,40% | 19.675,00 |
| 28.08.2025 | 35,40 | 35,69 | 35,30 | 35,44 | 0,62% | 8.487,00 |
| 27.08.2025 | 35,35 | 36,21 | 34,25 | 35,22 | -1,21% | 28.502,00 |
| 26.08.2025 | 35,67 | 36,25 | 35,30 | 35,65 | 1,11% | 30.898,00 |
| 25.08.2025 | 36,45 | 36,45 | 35,26 | 35,26 | -2,87% | 13.103,00 |
| 22.08.2025 | 33,84 | 37,50 | 33,84 | 36,30 | 8,85% | 36.669,00 |
| 21.08.2025 | 33,45 | 33,55 | 32,92 | 33,35 | -0,48% | 17.172,00 |
| 20.08.2025 | 33,88 | 34,06 | 33,18 | 33,51 | -0,95% | 19.724,00 |
| 19.08.2025 | 33,35 | 33,94 | 33,22 | 33,83 | 2,55% | 15.003,00 |
| 18.08.2025 | 32,81 | 33,30 | 32,81 | 32,99 | 0,37% | 11.753,00 |
| 15.08.2025 | 33,35 | 33,35 | 32,64 | 32,87 | -0,39% | 14.165,00 |
| 14.08.2025 | 33,32 | 33,39 | 32,75 | 33,00 | -3,48% | 12.189,00 |
| 13.08.2025 | 33,70 | 34,44 | 33,17 | 34,19 | 1,36% | 21.183,00 |
| 12.08.2025 | 33,00 | 34,07 | 32,98 | 33,73 | 4,98% | 16.357,00 |
| 11.08.2025 | 31,92 | 32,70 | 31,45 | 32,13 | -1,08% | 16.206,00 |
| 08.08.2025 | 31,95 | 33,92 | 31,79 | 32,48 | 1,15% | 16.314,00 |
| 07.08.2025 | 32,16 | 32,96 | 30,83 | 32,11 | -0,40% | 23.675,00 |
| 06.08.2025 | 32,09 | 32,64 | 31,84 | 32,24 | -0,37% | 21.685,00 |
| 05.08.2025 | 29,95 | 32,67 | 29,95 | 32,36 | 0,90% | 33.375,00 |
| 04.08.2025 | 31,96 | 32,51 | 31,34 | 32,07 | 2,82% | 70.364,00 |
| 01.08.2025 | 31,14 | 32,36 | 30,54 | 31,19 | -1,76% | 46.710,00 |
| 31.07.2025 | 32,49 | 32,96 | 30,39 | 31,75 | -1,43% | 41.603,00 |
| 30.07.2025 | 33,08 | 33,70 | 32,02 | 32,21 | -2,45% | 20.920,00 |
| 29.07.2025 | 34,30 | 34,43 | 32,58 | 33,02 | -2,02% | 24.819,00 |
| 28.07.2025 | 35,00 | 35,00 | 33,16 | 33,70 | -2,21% | 22.701,00 |
| 25.07.2025 | 34,90 | 34,90 | 33,56 | 34,46 | 0,88% | 20.627,00 |
| 24.07.2025 | 34,72 | 35,25 | 33,10 | 34,16 | -3,50% | 13.741,00 |
| 23.07.2025 | 34,66 | 35,43 | 34,34 | 35,40 | 2,14% | 20.537,00 |
| 22.07.2025 | 33,10 | 34,72 | 33,10 | 34,66 | 4,68% | 25.293,00 |
| 21.07.2025 | 33,47 | 33,70 | 33,11 | 33,11 | -0,39% | 15.236,00 |
| 18.07.2025 | 33,63 | 34,32 | 32,80 | 33,24 | -0,58% | 32.849,00 |
| 17.07.2025 | 34,15 | 34,15 | 33,10 | 33,44 | 0,25% | 30.093,00 |
| 16.07.2025 | 33,30 | 34,98 | 32,66 | 33,35 | 0,27% | 37.491,00 |
| 15.07.2025 | 34,73 | 35,15 | 33,12 | 33,26 | -3,15% | 84.978,00 |
| 14.07.2025 | 34,57 | 35,40 | 33,56 | 34,34 | -1,35% | 100.500,00 |
| 11.07.2025 | 35,74 | 36,25 | 34,43 | 34,81 | -4,24% | 63.756,00 |
| 10.07.2025 | 35,15 | 37,22 | 35,15 | 36,35 | 2,19% | 109.749,00 |
| 09.07.2025 | 36,40 | 36,46 | 34,83 | 35,57 | -0,81% | 138.071,00 |
| 08.07.2025 | 34,60 | 36,60 | 34,60 | 35,86 | 4,43% | 82.493,00 |
| 07.07.2025 | 35,70 | 36,27 | 34,10 | 34,34 | -5,58% | 73.141,00 |
| 03.07.2025 | 36,45 | 37,21 | 32,81 | 36,37 | 1,31% | 89.754,00 |
| 02.07.2025 | 34,92 | 36,01 | 34,66 | 35,90 | 2,88% | 136.127,00 |
| 01.07.2025 | 32,49 | 35,82 | 32,42 | 34,90 | 7,77% | 85.797,00 |
| 30.06.2025 | 33,98 | 34,00 | 32,22 | 32,38 | -5,82% | 102.119,00 |
| 27.06.2025 | 34,45 | 35,02 | 34,05 | 34,38 | -0,64% | 95.654,00 |
| 26.06.2025 | 33,72 | 34,82 | 33,05 | 34,60 | 4,03% | 61.125,00 |
| 25.06.2025 | 33,61 | 34,03 | 32,48 | 33,26 | -1,60% | 80.580,00 |
| 24.06.2025 | 33,83 | 34,73 | 33,42 | 33,80 | 0,99% | 58.442,00 |
| 23.06.2025 | 32,13 | 33,72 | 32,00 | 33,47 | 3,56% | 57.960,00 |
| 20.06.2025 | 32,71 | 33,17 | 32,09 | 32,32 | -0,15% | 89.718,00 |
| 18.06.2025 | 32,89 | 33,59 | 32,00 | 32,37 | -1,22% | 53.510,00 |
| 17.06.2025 | 33,75 | 34,35 | 32,61 | 32,77 | -4,21% | 51.502,00 |
| 16.06.2025 | 31,60 | 34,21 | 31,32 | 34,21 | 9,23% | 106.472,00 |
| 13.06.2025 | 31,50 | 31,63 | 30,80 | 31,32 | -1,42% | 134.723,00 |
| 12.06.2025 | 31,71 | 32,23 | 31,50 | 31,77 | -1,18% | 83.127,00 |
| 11.06.2025 | 32,15 | 33,32 | 31,65 | 32,15 | 0,31% | 67.490,00 |
| 10.06.2025 | 34,67 | 34,67 | 31,64 | 32,05 | 0,56% | 19.940,00 |
| 09.06.2025 | 31,72 | 33,53 | 31,69 | 31,87 | 0,19% | 29.566,00 |
| 06.06.2025 | 32,02 | 32,63 | 31,41 | 31,81 | 1,03% | 34.418,00 |
| 05.06.2025 | 32,24 | 32,24 | 31,30 | 31,49 | -2,25% | 18.172,00 |
| 04.06.2025 | 32,16 | 32,64 | 31,91 | 32,21 | 0,19% | 17.029,00 |
| 03.06.2025 | 32,60 | 33,08 | 31,84 | 32,15 | 1,16% | 85.735,00 |
| 02.06.2025 | 31,96 | 33,16 | 31,70 | 31,78 | -2,87% | 40.639,00 |
| 30.05.2025 | 33,34 | 33,34 | 31,84 | 32,72 | -0,64% | 13.770,00 |
| 29.05.2025 | 34,05 | 34,05 | 32,58 | 32,93 | -0,54% | 10.824,00 |
| 28.05.2025 | 33,37 | 33,76 | 32,71 | 33,11 | -1,05% | 17.194,00 |
| 27.05.2025 | 32,41 | 34,14 | 32,41 | 33,46 | 4,50% | 16.877,00 |
| 23.05.2025 | 31,73 | 32,36 | 31,20 | 32,02 | -0,84% | 17.292,00 |
| 22.05.2025 | 32,46 | 33,37 | 32,19 | 32,29 | -1,64% | 14.726,00 |
| 21.05.2025 | 34,08 | 34,08 | 32,37 | 32,83 | -3,58% | 10.971,00 |
| 20.05.2025 | 34,53 | 34,74 | 33,56 | 34,05 | -3,05% | 10.540,00 |
| 19.05.2025 | 34,99 | 35,25 | 34,61 | 35,12 | 0,46% | 15.668,00 |
| 16.05.2025 | 34,82 | 35,42 | 34,61 | 34,96 | 0,89% | 12.148,00 |
| 15.05.2025 | 34,92 | 36,48 | 34,25 | 34,65 | -0,14% | 15.600,00 |
| 14.05.2025 | 33,62 | 34,78 | 33,62 | 34,70 | 1,55% | 32.570,00 |
| 13.05.2025 | 32,33 | 34,17 | 32,33 | 34,17 | 3,55% | 14.977,00 |
| 12.05.2025 | 31,70 | 33,02 | 31,04 | 33,00 | 7,04% | 32.709,00 |
| 09.05.2025 | 30,77 | 31,08 | 30,06 | 30,83 | 0,00% | 8.076,00 |
| 08.05.2025 | 30,90 | 31,38 | 30,12 | 30,83 | 1,51% | 19.462,00 |
| 07.05.2025 | 30,66 | 30,92 | 30,26 | 30,37 | 0,10% | 12.181,00 |
| 06.05.2025 | 29,72 | 30,77 | 29,72 | 30,34 | 0,40% | 12.912,00 |
| 05.05.2025 | 31,18 | 31,18 | 30,00 | 30,22 | -3,27% | 14.399,00 |
| 02.05.2025 | 29,72 | 31,36 | 29,72 | 31,24 | 6,58% | 25.355,00 |
| 01.05.2025 | 30,65 | 30,65 | 29,00 | 29,31 | -2,17% | 36.304,00 |
| 30.04.2025 | 30,00 | 30,75 | 28,95 | 29,96 | -2,00% | 13.153,00 |
| 29.04.2025 | 30,42 | 30,76 | 30,22 | 30,57 | -1,29% | 13.131,00 |
| 28.04.2025 | 30,85 | 31,25 | 30,58 | 30,97 | -0,23% | 17.345,00 |
| 25.04.2025 | 31,10 | 31,42 | 30,37 | 31,04 | -1,30% | 11.287,00 |
| 24.04.2025 | 30,53 | 31,46 | 30,06 | 31,45 | 3,80% | 11.285,00 |
| 23.04.2025 | 31,69 | 31,69 | 30,05 | 30,30 | -3,78% | 36.026,00 |
| 22.04.2025 | 29,25 | 31,50 | 28,96 | 31,49 | 8,59% | 30.155,00 |
| 21.04.2025 | 28,87 | 29,14 | 28,12 | 29,00 | -0,68% | 43.005,00 |
| 17.04.2025 | 29,91 | 30,23 | 29,04 | 29,20 | -2,67% | 19.703,00 |
| 16.04.2025 | 31,13 | 31,14 | 29,68 | 30,00 | -1,41% | 31.640,00 |
| 15.04.2025 | 30,30 | 30,52 | 30,01 | 30,43 | 0,69% | 17.703,00 |
| 14.04.2025 | 30,98 | 30,98 | 29,47 | 30,22 | -0,82% | 23.790,00 |
| 11.04.2025 | 31,16 | 31,19 | 29,72 | 30,47 | -0,59% | 23.045,00 |
| 10.04.2025 | 31,24 | 31,33 | 30,38 | 30,65 | -4,41% | 28.035,00 |
| 09.04.2025 | 31,00 | 32,86 | 30,22 | 32,07 | 3,10% | 53.090,00 |
| 08.04.2025 | 32,80 | 33,75 | 31,09 | 31,10 | -4,07% | 24.392,00 |