31,392$
-0,12%
Echtzeit-Aktienkurs Omega Flex
Bid:
Ask:
Aktienkurse zur Omega Flex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 31,56 | 31,79 | 30,56 | 31,22 | -0,67% | 24.902,00 |
| 08.01.2026 | 30,12 | 31,73 | 30,12 | 31,43 | 3,87% | 40.041,00 |
| 07.01.2026 | 30,51 | 30,51 | 30,04 | 30,26 | -1,37% | 24.860,00 |
| 06.01.2026 | 29,00 | 31,00 | 29,00 | 30,68 | 2,27% | 47.399,00 |
| 05.01.2026 | 29,18 | 30,88 | 29,18 | 30,00 | 3,09% | 42.704,00 |
| 02.01.2026 | 29,64 | 30,00 | 28,98 | 29,10 | -1,15% | 58.490,00 |
| 31.12.2025 | 29,57 | 29,71 | 27,84 | 29,44 | 0,03% | 52.470,00 |
| 30.12.2025 | 29,15 | 29,89 | 29,15 | 29,43 | 0,82% | 29.494,00 |
| 29.12.2025 | 29,33 | 29,78 | 28,90 | 29,19 | -1,05% | 33.772,00 |
| 26.12.2025 | 29,27 | 29,88 | 28,79 | 29,50 | 0,63% | 33.411,00 |
| 24.12.2025 | 28,51 | 30,14 | 28,51 | 29,32 | 3,37% | 70.522,00 |
| 23.12.2025 | 28,55 | 28,56 | 26,90 | 28,36 | 1,29% | 76.338,00 |
| 22.12.2025 | 28,10 | 28,49 | 27,65 | 28,00 | -0,57% | 41.316,00 |
| 19.12.2025 | 29,49 | 29,79 | 27,57 | 28,16 | -6,51% | 36.643,00 |
| 18.12.2025 | 30,03 | 30,55 | 29,79 | 30,12 | 0,63% | 25.522,00 |
| 17.12.2025 | 31,10 | 32,10 | 29,66 | 29,93 | -4,13% | 76.388,00 |
| 16.12.2025 | 31,49 | 32,87 | 30,96 | 31,22 | 0,00% | 54.324,00 |
| 15.12.2025 | 32,51 | 33,96 | 30,88 | 31,22 | -2,83% | 44.324,00 |
| 12.12.2025 | 30,80 | 32,32 | 30,75 | 32,13 | 5,31% | 52.522,00 |
| 11.12.2025 | 30,48 | 30,75 | 29,53 | 30,51 | 2,04% | 50.505,00 |
| 10.12.2025 | 28,37 | 31,09 | 28,30 | 29,90 | 6,52% | 101.613,00 |
| 09.12.2025 | 27,58 | 28,58 | 27,32 | 28,07 | 3,12% | 32.674,00 |
| 08.12.2025 | 28,14 | 28,51 | 27,22 | 27,22 | -1,98% | 23.357,00 |
| 05.12.2025 | 28,23 | 29,00 | 27,58 | 27,77 | -2,15% | 29.462,00 |
| 04.12.2025 | 27,95 | 28,70 | 27,95 | 28,38 | -0,39% | 21.742,00 |
| 03.12.2025 | 27,69 | 29,43 | 27,57 | 28,49 | 4,51% | 71.400,00 |
| 02.12.2025 | 27,34 | 28,02 | 26,84 | 27,26 | 1,00% | 24.796,00 |
| 01.12.2025 | 27,10 | 27,51 | 26,86 | 26,99 | -0,41% | 24.463,00 |
| 28.11.2025 | 27,25 | 27,82 | 26,77 | 27,10 | -0,29% | 18.515,00 |
| 26.11.2025 | 26,72 | 27,44 | 26,48 | 27,18 | 0,89% | 21.641,00 |
| 25.11.2025 | 26,60 | 27,11 | 26,38 | 26,94 | 2,20% | 32.990,00 |
| 24.11.2025 | 27,15 | 27,39 | 26,11 | 26,36 | -0,79% | 31.341,00 |
| 21.11.2025 | 25,90 | 26,68 | 25,80 | 26,57 | 3,51% | 24.932,00 |
| 20.11.2025 | 26,41 | 26,57 | 25,58 | 25,67 | -2,02% | 34.979,00 |
| 19.11.2025 | 26,06 | 26,74 | 25,92 | 26,20 | -1,02% | 32.238,00 |
| 18.11.2025 | 26,66 | 26,92 | 26,45 | 26,47 | -0,53% | 31.513,00 |
| 17.11.2025 | 27,41 | 27,41 | 26,54 | 26,61 | -2,63% | 44.897,00 |
| 14.11.2025 | 27,89 | 27,89 | 26,37 | 27,33 | -2,36% | 55.069,00 |
| 13.11.2025 | 26,75 | 29,43 | 26,75 | 27,99 | 0,54% | 26.166,00 |
| 12.11.2025 | 27,38 | 28,08 | 27,38 | 27,84 | 1,90% | 20.093,00 |
| 11.11.2025 | 27,00 | 27,76 | 26,88 | 27,32 | 1,67% | 29.032,00 |
| 10.11.2025 | 27,03 | 27,86 | 26,76 | 26,87 | -0,48% | 59.435,00 |
| 07.11.2025 | 27,63 | 28,07 | 26,71 | 27,00 | -2,07% | 37.357,00 |
| 06.11.2025 | 26,86 | 28,34 | 26,86 | 27,57 | 2,19% | 76.860,00 |
| 05.11.2025 | 27,02 | 27,39 | 26,78 | 26,98 | -0,42% | 31.135,00 |
| 04.11.2025 | 27,29 | 27,55 | 26,49 | 27,10 | -0,31% | 54.705,00 |
| 03.11.2025 | 28,28 | 28,28 | 27,05 | 27,18 | -1,70% | 32.596,00 |
| 31.10.2025 | 27,54 | 28,33 | 26,83 | 27,65 | 0,58% | 46.698,00 |
| 30.10.2025 | 27,61 | 27,91 | 27,28 | 27,49 | -1,54% | 38.702,00 |
| 29.10.2025 | 28,86 | 29,06 | 27,70 | 27,92 | -2,21% | 26.736,00 |
| 28.10.2025 | 29,37 | 29,48 | 28,55 | 28,55 | -2,79% | 14.426,00 |
| 27.10.2025 | 29,15 | 29,65 | 29,07 | 29,37 | 1,03% | 28.876,00 |
| 24.10.2025 | 29,25 | 29,48 | 28,88 | 29,07 | -0,34% | 20.604,00 |
| 23.10.2025 | 29,00 | 29,34 | 28,76 | 29,17 | 0,55% | 35.854,00 |
| 22.10.2025 | 29,45 | 29,50 | 28,89 | 29,01 | -1,16% | 18.921,00 |
| 21.10.2025 | 28,82 | 29,57 | 28,82 | 29,35 | 1,77% | 19.949,00 |
| 20.10.2025 | 29,06 | 29,58 | 28,73 | 28,84 | -1,06% | 17.901,00 |
| 17.10.2025 | 28,99 | 29,50 | 28,72 | 29,15 | 0,41% | 28.394,00 |
| 16.10.2025 | 29,47 | 30,06 | 29,03 | 29,03 | -2,26% | 23.447,00 |
| 15.10.2025 | 30,29 | 30,29 | 29,44 | 29,70 | 0,13% | 21.025,00 |
| 14.10.2025 | 29,51 | 29,74 | 28,57 | 29,66 | 2,21% | 47.622,00 |
| 13.10.2025 | 29,21 | 29,42 | 28,60 | 29,02 | 0,83% | 25.661,00 |
| 10.10.2025 | 29,72 | 30,08 | 28,44 | 28,78 | -2,44% | 25.929,00 |
| 09.10.2025 | 30,01 | 31,65 | 29,44 | 29,50 | -1,70% | 23.494,00 |
| 08.10.2025 | 29,91 | 30,85 | 29,85 | 30,01 | 0,70% | 22.408,00 |
| 07.10.2025 | 31,05 | 31,46 | 29,65 | 29,80 | -3,40% | 39.318,00 |
| 06.10.2025 | 30,89 | 31,10 | 30,36 | 30,85 | -0,06% | 25.014,00 |
| 03.10.2025 | 31,21 | 31,21 | 30,52 | 30,87 | 1,85% | 7.100,00 |
| 02.10.2025 | 30,61 | 30,63 | 30,24 | 30,31 | -1,78% | 13.188,00 |
| 01.10.2025 | 31,00 | 31,32 | 30,69 | 30,86 | -0,74% | 16.938,00 |
| 30.09.2025 | 31,35 | 32,05 | 30,38 | 31,09 | -0,32% | 23.451,00 |
| 29.09.2025 | 31,66 | 31,67 | 30,83 | 31,19 | -1,27% | 18.185,00 |
| 26.09.2025 | 31,84 | 32,31 | 31,44 | 31,59 | -0,88% | 21.947,00 |
| 25.09.2025 | 32,62 | 32,95 | 31,87 | 31,87 | -4,41% | 10.910,00 |
| 24.09.2025 | 33,58 | 34,05 | 33,25 | 33,34 | -1,21% | 14.282,00 |
| 23.09.2025 | 34,32 | 34,66 | 33,51 | 33,75 | -1,43% | 17.843,00 |
| 22.09.2025 | 33,04 | 34,24 | 33,04 | 34,24 | 1,30% | 20.991,00 |
| 19.09.2025 | 35,07 | 35,07 | 33,41 | 33,80 | -3,68% | 46.497,00 |
| 18.09.2025 | 34,58 | 35,41 | 34,39 | 35,09 | 1,12% | 37.089,00 |
| 17.09.2025 | 34,77 | 35,93 | 33,94 | 34,70 | 1,05% | 22.171,00 |
| 16.09.2025 | 33,30 | 34,42 | 33,30 | 34,34 | 0,09% | 10.533,00 |
| 15.09.2025 | 34,25 | 35,01 | 34,12 | 34,31 | 1,70% | 19.554,00 |
| 12.09.2025 | 34,41 | 34,96 | 33,56 | 33,74 | -1,79% | 18.339,00 |
| 11.09.2025 | 33,56 | 35,09 | 33,56 | 34,35 | 1,66% | 19.132,00 |
| 10.09.2025 | 34,15 | 35,26 | 33,32 | 33,79 | -0,91% | 10.961,00 |
| 09.09.2025 | 34,46 | 34,80 | 34,05 | 34,10 | -1,90% | 15.891,00 |
| 08.09.2025 | 34,85 | 35,11 | 34,50 | 34,76 | -0,71% | 16.982,00 |
| 05.09.2025 | 35,70 | 35,70 | 34,96 | 35,01 | -0,79% | 18.781,00 |
| 04.09.2025 | 36,44 | 36,44 | 34,65 | 35,29 | 2,17% | 13.971,00 |
| 03.09.2025 | 34,30 | 35,74 | 33,72 | 34,54 | -0,55% | 22.795,00 |
| 02.09.2025 | 34,13 | 35,15 | 34,00 | 34,73 | -1,61% | 10.941,00 |
| 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 |