33,540$
2,35%
Echtzeit-Aktienkurs Omega Flex
Bid:
Ask:
Aktienkurse zur Omega Flex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 33,25 | 34,25 | 33,25 | 33,46 | 2,23% | 38.448,00 |
| 16.04.2026 | 32,72 | 32,89 | 32,40 | 32,73 | 0,18% | 17.630,00 |
| 15.04.2026 | 32,65 | 32,74 | 32,22 | 32,67 | -1,00% | 26.542,00 |
| 14.04.2026 | 33,41 | 33,59 | 32,85 | 33,00 | -1,64% | 18.504,00 |
| 13.04.2026 | 33,62 | 33,63 | 32,49 | 33,55 | 2,29% | 48.073,00 |
| 10.04.2026 | 33,94 | 33,94 | 32,68 | 32,80 | -3,34% | 23.888,00 |
| 09.04.2026 | 32,88 | 34,25 | 32,70 | 33,94 | 1,27% | 146.170,00 |
| 08.04.2026 | 33,89 | 34,71 | 33,23 | 33,51 | 2,63% | 46.947,00 |
| 07.04.2026 | 32,61 | 32,65 | 32,20 | 32,65 | 0,55% | 28.382,00 |
| 06.04.2026 | 32,31 | 32,70 | 31,78 | 32,47 | 0,62% | 26.982,00 |
| 02.04.2026 | 31,43 | 32,57 | 31,22 | 32,27 | 0,84% | 102.325,00 |
| 01.04.2026 | 31,38 | 32,76 | 31,17 | 32,00 | 3,13% | 29.681,00 |
| 31.03.2026 | 31,33 | 31,33 | 30,33 | 31,03 | 1,01% | 41.095,00 |
| 30.03.2026 | 30,29 | 30,79 | 30,00 | 30,72 | 3,47% | 42.436,00 |
| 27.03.2026 | 29,97 | 30,38 | 29,47 | 29,69 | -1,03% | 30.376,00 |
| 26.03.2026 | 30,20 | 30,87 | 29,76 | 30,00 | -0,83% | 42.754,00 |
| 25.03.2026 | 30,07 | 30,57 | 29,69 | 30,25 | 0,53% | 27.531,00 |
| 24.03.2026 | 29,53 | 31,45 | 29,26 | 30,09 | 0,91% | 34.196,00 |
| 23.03.2026 | 29,48 | 30,56 | 29,27 | 29,82 | 4,27% | 28.815,00 |
| 20.03.2026 | 29,32 | 29,46 | 28,40 | 28,60 | -2,32% | 34.199,00 |
| 19.03.2026 | 28,50 | 29,89 | 28,40 | 29,28 | 2,52% | 49.322,00 |
| 18.03.2026 | 28,65 | 29,49 | 28,31 | 28,56 | -0,73% | 45.027,00 |
| 17.03.2026 | 29,23 | 29,27 | 28,63 | 28,77 | -0,28% | 42.748,00 |
| 16.03.2026 | 28,57 | 29,12 | 28,44 | 28,85 | 1,78% | 17.084,00 |
| 13.03.2026 | 28,56 | 28,80 | 28,06 | 28,35 | 0,41% | 30.842,00 |
| 12.03.2026 | 28,16 | 28,99 | 27,99 | 28,23 | -0,49% | 37.580,00 |
| 11.03.2026 | 28,85 | 29,50 | 28,01 | 28,37 | -2,34% | 26.066,00 |
| 10.03.2026 | 29,73 | 29,79 | 28,81 | 29,05 | -1,09% | 35.961,00 |
| 09.03.2026 | 29,26 | 31,17 | 27,03 | 29,37 | -1,81% | 175.483,00 |
| 06.03.2026 | 30,29 | 31,15 | 29,18 | 29,91 | -2,61% | 46.598,00 |
| 05.03.2026 | 36,50 | 36,68 | 29,70 | 30,71 | -16,84% | 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 |
| 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% | 33.774,00 |
| 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% | 76.754,00 |
| 22.12.2025 | 28,10 | 28,49 | 27,65 | 28,00 | -0,57% | 41.336,00 |
| 19.12.2025 | 29,49 | 29,79 | 27,57 | 28,16 | -6,10% | 36.643,00 |
| 18.12.2025 | 30,03 | 30,55 | 29,79 | 29,99 | 0,20% | 25.522,00 |
| 17.12.2025 | 31,10 | 32,10 | 29,66 | 29,93 | -4,10% | 76.424,00 |
| 16.12.2025 | 31,49 | 32,87 | 30,96 | 31,21 | -0,03% | 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% | 50.506,00 |
| 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 | 2,82% | 32.674,00 |
| 08.12.2025 | 28,14 | 28,51 | 27,19 | 27,30 | -1,69% | 23.382,00 |
| 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 | 27,60 | 29,43 | 27,46 | 28,49 | 4,51% | 71.403,00 |
| 02.12.2025 | 27,34 | 28,02 | 26,84 | 27,26 | 0,78% | 24.799,00 |
| 01.12.2025 | 27,10 | 27,51 | 26,86 | 27,05 | -0,18% | 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 | 2,32% | 32.990,00 |
| 24.11.2025 | 27,15 | 27,39 | 26,11 | 26,33 | -0,90% | 31.341,00 |
| 21.11.2025 | 25,90 | 26,68 | 25,80 | 26,57 | 3,63% | 24.932,00 |