32,690$
0,62%
Echtzeit-Aktienkurs Omega Flex
Bid:
Ask:
Aktienkurse zur Omega Flex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 31,89 | 32,69 | 31,25 | 32,69 | 0,99% | 1.149,00 |
| 03.04.2025 | 34,02 | 34,02 | 32,37 | 32,37 | -7,51% | 22.630,00 |
| 02.04.2025 | 35,38 | 35,38 | 34,51 | 35,00 | 0,06% | 14.950,00 |
| 01.04.2025 | 34,51 | 35,15 | 34,51 | 34,98 | 0,58% | 12.988,00 |
| 31.03.2025 | 34,74 | 35,59 | 34,59 | 34,78 | -1,64% | 37.942,00 |
| 28.03.2025 | 36,01 | 36,01 | 35,01 | 35,36 | -1,72% | 14.720,00 |
| 27.03.2025 | 36,83 | 36,83 | 35,20 | 35,98 | -2,31% | 21.377,00 |
| 26.03.2025 | 37,00 | 37,63 | 36,30 | 36,83 | -0,30% | 16.046,00 |
| 25.03.2025 | 38,17 | 39,30 | 36,85 | 36,94 | -3,22% | 50.322,00 |
| 24.03.2025 | 39,29 | 39,64 | 37,73 | 38,17 | -2,03% | 54.973,00 |
| 21.03.2025 | 37,36 | 38,98 | 37,36 | 38,96 | 3,01% | 47.181,00 |
| 20.03.2025 | 39,26 | 39,98 | 37,62 | 37,82 | -4,66% | 48.620,00 |
| 19.03.2025 | 40,79 | 41,00 | 39,50 | 39,67 | -3,34% | 47.146,00 |
| 18.03.2025 | 41,00 | 41,24 | 40,45 | 41,04 | 0,07% | 28.995,00 |
| 17.03.2025 | 40,94 | 42,08 | 40,94 | 41,01 | 0,59% | 12.044,00 |
| 14.03.2025 | 40,01 | 41,01 | 39,76 | 40,77 | 1,93% | 18.173,00 |
| 13.03.2025 | 40,60 | 40,60 | 40,00 | 40,00 | -0,12% | 17.308,00 |
| 12.03.2025 | 40,00 | 40,37 | 39,35 | 40,05 | 0,12% | 15.834,00 |
| 11.03.2025 | 39,34 | 40,09 | 38,93 | 40,00 | 2,88% | 21.418,00 |
| 10.03.2025 | 38,60 | 40,60 | 38,60 | 38,88 | 0,52% | 17.805,00 |
| 07.03.2025 | 36,80 | 38,73 | 36,80 | 38,68 | 5,05% | 15.645,00 |
| 06.03.2025 | 35,81 | 37,00 | 35,65 | 36,82 | 1,35% | 29.547,00 |
| 05.03.2025 | 36,01 | 36,67 | 35,24 | 36,33 | 1,17% | 24.513,00 |
| 04.03.2025 | 35,62 | 36,95 | 35,55 | 35,91 | -0,88% | 23.921,00 |
| 03.03.2025 | 36,00 | 36,33 | 35,54 | 36,23 | 1,74% | 23.531,00 |
| 28.02.2025 | 35,41 | 35,74 | 34,39 | 35,61 | -0,67% | 74.063,00 |
| 27.02.2025 | 35,72 | 36,00 | 35,23 | 35,85 | 0,62% | 19.415,00 |
| 26.02.2025 | 35,74 | 35,96 | 34,59 | 35,63 | 0,68% | 19.705,00 |
| 25.02.2025 | 36,45 | 36,52 | 35,02 | 35,39 | -3,12% | 22.958,00 |
| 24.02.2025 | 36,78 | 38,08 | 36,33 | 36,53 | 0,77% | 18.771,00 |
| 21.02.2025 | 37,48 | 37,48 | 35,43 | 36,25 | -2,40% | 64.285,00 |
| 20.02.2025 | 37,53 | 37,77 | 37,10 | 37,14 | -1,80% | 10.332,00 |
| 19.02.2025 | 37,97 | 38,22 | 37,30 | 37,82 | -2,07% | 11.293,00 |
| 18.02.2025 | 37,88 | 38,99 | 37,88 | 38,62 | 1,85% | 13.829,00 |
| 14.02.2025 | 39,05 | 39,05 | 37,76 | 37,92 | -1,43% | 9.421,00 |
| 13.02.2025 | 38,12 | 39,52 | 38,07 | 38,47 | 0,55% | 15.406,00 |
| 12.02.2025 | 38,85 | 38,90 | 37,89 | 38,26 | -2,15% | 14.067,00 |
| 11.02.2025 | 38,81 | 39,10 | 38,44 | 39,10 | 1,51% | 11.702,00 |
| 10.02.2025 | 37,60 | 38,97 | 37,60 | 38,52 | 1,56% | 12.873,00 |
| 07.02.2025 | 38,32 | 38,51 | 37,38 | 37,93 | -1,10% | 12.127,00 |
| 06.02.2025 | 38,28 | 38,61 | 38,01 | 38,35 | -0,67% | 9.273,00 |
| 05.02.2025 | 38,28 | 38,61 | 38,01 | 38,61 | 0,18% | 10.323,00 |
| 04.02.2025 | 38,80 | 38,86 | 38,17 | 38,54 | 0,23% | 10.478,00 |
| 03.02.2025 | 38,47 | 40,62 | 37,25 | 38,45 | -2,31% | 25.458,00 |
| 31.01.2025 | 39,66 | 39,66 | 38,71 | 39,36 | -1,43% | 13.831,00 |
| 30.01.2025 | 40,64 | 41,30 | 39,93 | 39,93 | -1,48% | 15.238,00 |
| 29.01.2025 | 42,08 | 42,08 | 40,51 | 40,53 | -2,95% | 11.016,00 |
| 28.01.2025 | 41,93 | 43,18 | 41,76 | 41,76 | -0,50% | 14.219,00 |
| 27.01.2025 | 41,59 | 42,75 | 41,05 | 41,97 | 0,89% | 18.783,00 |
| 24.01.2025 | 41,02 | 41,60 | 40,86 | 41,60 | 1,22% | 9.716,00 |
| 23.01.2025 | 40,00 | 41,10 | 39,70 | 41,10 | 2,75% | 22.600,00 |
| 22.01.2025 | 41,07 | 41,24 | 39,91 | 40,00 | -3,94% | 16.479,00 |
| 21.01.2025 | 41,00 | 42,90 | 41,00 | 41,64 | 2,13% | 17.809,00 |
| 17.01.2025 | 41,25 | 41,25 | 40,50 | 40,77 | 0,00% | 7.985,00 |
| 16.01.2025 | 40,66 | 41,06 | 40,16 | 40,77 | 0,49% | 10.195,00 |
| 15.01.2025 | 42,29 | 42,30 | 40,52 | 40,57 | -1,62% | 15.594,00 |
| 14.01.2025 | 40,40 | 41,47 | 39,83 | 41,24 | 2,92% | 20.246,00 |
| 13.01.2025 | 37,88 | 40,44 | 37,88 | 40,07 | 4,98% | 31.224,00 |
| 10.01.2025 | 38,45 | 38,74 | 37,27 | 38,17 | -0,99% | 23.256,00 |
| 08.01.2025 | 40,45 | 40,45 | 38,29 | 38,55 | -5,48% | 53.483,00 |
| 07.01.2025 | 42,36 | 42,36 | 40,79 | 40,79 | -2,66% | 14.081,00 |
| 06.01.2025 | 41,83 | 42,94 | 41,75 | 41,90 | 1,45% | 18.161,00 |
| 03.01.2025 | 40,81 | 41,68 | 40,47 | 41,30 | 0,73% | 18.778,00 |
| 02.01.2025 | 42,18 | 42,18 | 40,79 | 41,00 | -2,31% | 17.809,00 |
| 31.12.2024 | 42,52 | 42,52 | 41,32 | 41,97 | -0,66% | 10.560,00 |
| 30.12.2024 | 41,07 | 42,78 | 41,07 | 42,25 | 1,81% | 21.462,00 |
| 27.12.2024 | 42,87 | 42,87 | 41,03 | 41,50 | -3,06% | 18.288,00 |
| 26.12.2024 | 41,57 | 43,17 | 41,57 | 42,81 | 0,49% | 15.464,00 |
| 24.12.2024 | 41,86 | 42,60 | 41,86 | 42,60 | 1,26% | 9.593,00 |
| 23.12.2024 | 42,65 | 42,65 | 41,61 | 42,07 | -1,45% | 25.302,00 |
| 20.12.2024 | 40,38 | 42,69 | 40,38 | 42,69 | 4,15% | 59.049,00 |
| 19.12.2024 | 42,00 | 42,12 | 40,49 | 40,99 | -4,67% | 26.892,00 |
| 18.12.2024 | 43,87 | 44,71 | 42,37 | 43,00 | -2,37% | 27.130,00 |
| 17.12.2024 | 44,77 | 45,37 | 43,66 | 44,04 | -2,61% | 18.699,00 |
| 16.12.2024 | 46,20 | 46,30 | 44,99 | 45,22 | -0,13% | 15.055,00 |
| 13.12.2024 | 45,61 | 45,61 | 44,79 | 45,28 | -2,48% | 15.784,00 |
| 12.12.2024 | 46,47 | 46,87 | 45,31 | 46,43 | 0,39% | 17.435,00 |
| 11.12.2024 | 47,00 | 47,95 | 45,92 | 46,25 | -0,96% | 43.037,00 |
| 10.12.2024 | 47,00 | 47,95 | 46,70 | 46,70 | -2,38% | 16.893,00 |
| 09.12.2024 | 46,68 | 48,34 | 46,68 | 47,84 | 1,18% | 14.960,00 |
| 06.12.2024 | 47,96 | 48,58 | 47,28 | 47,28 | -0,76% | 10.759,00 |
| 05.12.2024 | 48,11 | 48,30 | 47,59 | 47,64 | -2,18% | 14.611,00 |
| 04.12.2024 | 49,35 | 49,35 | 47,94 | 48,70 | -0,20% | 15.342,00 |
| 03.12.2024 | 49,78 | 49,78 | 48,47 | 48,80 | -2,71% | 11.002,00 |
| 02.12.2024 | 49,85 | 50,95 | 49,20 | 50,16 | 1,50% | 15.378,00 |
| 29.11.2024 | 49,10 | 49,78 | 48,49 | 49,42 | 0,37% | 12.443,00 |
| 27.11.2024 | 49,48 | 50,30 | 48,80 | 49,24 | -0,53% | 9.773,00 |
| 26.11.2024 | 49,63 | 50,00 | 48,70 | 49,50 | -1,45% | 11.349,00 |
| 25.11.2024 | 51,55 | 52,05 | 50,23 | 50,23 | -0,46% | 15.814,00 |
| 22.11.2024 | 50,40 | 50,80 | 49,20 | 50,46 | 3,04% | 19.125,00 |
| 21.11.2024 | 49,47 | 50,15 | 48,97 | 48,97 | -0,81% | 4.572,00 |
| 20.11.2024 | 50,00 | 50,02 | 48,72 | 49,37 | -2,09% | 9.884,00 |
| 19.11.2024 | 51,01 | 51,46 | 49,84 | 50,43 | -1,30% | 11.874,00 |
| 18.11.2024 | 52,85 | 52,85 | 51,05 | 51,09 | -2,28% | 12.823,00 |
| 15.11.2024 | 53,50 | 53,50 | 51,97 | 52,28 | -1,69% | 11.584,00 |
| 14.11.2024 | 53,30 | 53,30 | 52,16 | 53,18 | -0,30% | 11.380,00 |
| 13.11.2024 | 54,31 | 54,80 | 53,34 | 53,34 | 0,09% | 11.123,00 |
| 12.11.2024 | 53,94 | 53,97 | 53,04 | 53,29 | -2,68% | 13.422,00 |
| 11.11.2024 | 54,39 | 55,80 | 54,19 | 54,76 | 0,94% | 26.748,00 |
| 08.11.2024 | 55,77 | 55,91 | 53,82 | 54,25 | -1,79% | 9.844,00 |