28,110$
-6,33%
Echtzeit-Aktienkurs Omega Flex
Bid:
Ask:
Aktienkurse zur Omega Flex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 30,06 | 30,10 | 27,14 | 28,11 | -6,33% | 37.769,00 |
| 06.03.2026 | 30,29 | 31,16 | 29,18 | 30,01 | -1,85% | 351,00 |
| 05.03.2026 | 36,50 | 36,68 | 29,70 | 30,58 | -17,21% | 92.314,00 |
| 04.03.2026 | 37,46 | 37,70 | 36,93 | 36,93 | 0,14% | 35.198,00 |
| 03.03.2026 | 36,38 | 36,97 | 35,27 | 36,88 | -1,15% | 32.549,00 |
| 02.03.2026 | 35,20 | 37,48 | 35,00 | 37,31 | 3,84% | 110.260,00 |
| 27.02.2026 | 35,55 | 36,84 | 35,50 | 35,93 | -0,94% | 26.513,00 |
| 26.02.2026 | 36,40 | 37,15 | 35,94 | 36,27 | -0,79% | 43.021,00 |
| 25.02.2026 | 36,45 | 37,10 | 36,03 | 36,56 | 0,44% | 60.109,00 |
| 24.02.2026 | 35,67 | 36,90 | 35,67 | 36,40 | -0,33% | 35.583,00 |
| 23.02.2026 | 37,56 | 37,56 | 36,19 | 36,52 | -2,74% | 26.473,00 |
| 20.02.2026 | 36,55 | 37,69 | 35,83 | 37,55 | 3,02% | 28.427,00 |
| 19.02.2026 | 36,20 | 37,04 | 35,90 | 36,45 | -0,33% | 29.968,00 |
| 18.02.2026 | 37,04 | 37,48 | 35,94 | 36,57 | -1,11% | 26.308,00 |
| 17.02.2026 | 37,15 | 37,21 | 36,01 | 36,98 | 0,33% | 24.772,00 |
| 13.02.2026 | 35,98 | 37,36 | 35,53 | 36,86 | 2,45% | 28.526,00 |
| 12.02.2026 | 37,62 | 37,62 | 35,35 | 35,98 | -3,44% | 25.922,00 |
| 11.02.2026 | 37,40 | 37,92 | 36,64 | 37,26 | 0,40% | 21.995,00 |
| 10.02.2026 | 36,95 | 37,63 | 36,80 | 37,11 | 0,71% | 56.903,00 |
| 09.02.2026 | 35,34 | 37,92 | 35,34 | 36,85 | -1,26% | 55.330,00 |
| 06.02.2026 | 36,87 | 37,66 | 36,72 | 37,32 | 2,25% | 39.664,00 |
| 05.02.2026 | 36,15 | 37,50 | 35,22 | 36,50 | -0,54% | 60.998,00 |
| 04.02.2026 | 35,50 | 36,81 | 35,15 | 36,70 | 4,47% | 42.198,00 |
| 03.02.2026 | 35,53 | 36,86 | 34,42 | 35,13 | -1,13% | 53.797,00 |
| 02.02.2026 | 33,18 | 35,94 | 32,59 | 35,53 | 7,70% | 86.786,00 |
| 30.01.2026 | 32,44 | 33,08 | 31,67 | 32,99 | 0,73% | 43.683,00 |
| 29.01.2026 | 31,50 | 32,78 | 31,31 | 32,75 | 3,80% | 43.289,00 |
| 28.01.2026 | 33,81 | 33,96 | 31,46 | 31,55 | -6,93% | 42.200,00 |
| 27.01.2026 | 33,02 | 34,29 | 33,02 | 33,90 | 1,41% | 44.261,00 |
| 26.01.2026 | 33,43 | 33,87 | 32,75 | 33,43 | 0,06% | 39.678,00 |
| 23.01.2026 | 33,36 | 34,38 | 33,15 | 33,41 | -1,07% | 35.610,00 |
| 22.01.2026 | 33,20 | 34,16 | 32,72 | 33,77 | 2,07% | 32.238,00 |
| 21.01.2026 | 32,30 | 33,39 | 32,19 | 33,09 | 3,33% | 69.062,00 |
| 20.01.2026 | 31,55 | 32,76 | 31,51 | 32,02 | -1,42% | 46.390,00 |
| 16.01.2026 | 32,54 | 32,99 | 32,15 | 32,48 | -0,06% | 32.658,00 |
| 15.01.2026 | 31,80 | 32,60 | 31,80 | 32,50 | 2,10% | 20.249,00 |
| 14.01.2026 | 32,41 | 32,50 | 31,59 | 31,83 | -0,34% | 22.194,00 |
| 13.01.2026 | 32,00 | 32,88 | 31,80 | 31,94 | -0,53% | 29.439,00 |
| 12.01.2026 | 31,06 | 32,68 | 30,94 | 32,11 | 2,85% | 28.185,00 |
| 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% | 40.042,00 |
| 07.01.2026 | 30,51 | 30,51 | 30,04 | 30,26 | -1,30% | 24.860,00 |
| 06.01.2026 | 29,00 | 31,00 | 29,00 | 30,66 | 2,20% | 47.632,00 |
| 05.01.2026 | 29,18 | 30,88 | 29,18 | 30,00 | 3,09% | 42.705,00 |