29,560$
1,86%
Echtzeit-Aktienkurs Omega Flex
Bid:
Ask:
Aktienkurse zur Omega Flex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 29,51 | 29,74 | 28,57 | 29,54 | 1,79% | 47.626,00 |
| 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 |
| 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 |