26,390$
1,54%
Echtzeit-Aktienkurs Omega Flex
Bid:
Ask:
Aktienkurse zur Omega Flex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 26,14 | 26,39 | 25,82 | 26,39 | 1,54% | 13.009,00 |
| 02.09.2026 | 26,10 | 26,21 | 25,75 | 25,99 | -0,65% | 45.146,00 |
| 01.09.2026 | 26,50 | 26,51 | 26,00 | 26,16 | -1,84% | 25.526,00 |
| 31.08.2026 | 27,27 | 27,31 | 26,36 | 26,65 | -1,30% | 31.143,00 |
| 28.08.2026 | 26,70 | 27,00 | 26,68 | 27,00 | 0,67% | 28.284,00 |
| 27.08.2026 | 26,63 | 26,93 | 26,54 | 26,82 | -0,45% | 20.660,00 |
| 26.08.2026 | 26,97 | 27,25 | 26,80 | 26,94 | -0,11% | 44.047,00 |
| 25.08.2026 | 27,26 | 27,40 | 26,75 | 26,97 | -1,06% | 34.476,00 |
| 24.08.2026 | 27,54 | 27,93 | 27,01 | 27,26 | -0,37% | 28.141,00 |
| 21.08.2026 | 27,86 | 27,86 | 27,16 | 27,36 | -1,42% | 32.022,00 |
| 20.08.2026 | 27,65 | 28,27 | 27,39 | 27,76 | -1,05% | 42.084,00 |
| 19.08.2026 | 28,58 | 28,58 | 27,95 | 28,05 | -0,71% | 25.390,00 |
| 18.08.2026 | 28,46 | 28,55 | 27,93 | 28,25 | -0,88% | 39.361,00 |
| 17.08.2026 | 28,39 | 28,85 | 28,01 | 28,50 | -0,59% | 41.111,00 |
| 14.08.2026 | 28,67 | 29,36 | 28,07 | 28,67 | 0,28% | 24.663,00 |
| 13.08.2026 | 29,90 | 30,36 | 27,57 | 28,59 | -5,74% | 58.872,00 |
| 12.08.2026 | 30,25 | 30,58 | 29,95 | 30,33 | 1,34% | 29.435,00 |
| 11.08.2026 | 30,62 | 30,75 | 29,93 | 29,93 | -1,74% | 22.110,00 |
| 10.08.2026 | 30,75 | 31,10 | 30,08 | 30,46 | -1,49% | 40.090,00 |
| 07.08.2026 | 30,53 | 31,15 | 30,45 | 30,92 | -0,10% | 21.637,00 |
| 06.08.2026 | 30,65 | 31,11 | 30,59 | 30,95 | 1,81% | 57.218,00 |
| 05.08.2026 | 30,60 | 30,60 | 29,92 | 30,40 | -1,38% | 42.389,00 |
| 04.08.2026 | 29,91 | 30,93 | 29,91 | 30,83 | 2,17% | 64.558,00 |
| 03.08.2026 | 29,83 | 30,66 | 29,83 | 30,17 | 2,41% | 61.650,00 |
| 31.07.2026 | 28,81 | 29,68 | 28,74 | 29,46 | 1,73% | 19.274,00 |
| 30.07.2026 | 29,05 | 29,47 | 28,56 | 28,96 | 0,17% | 38.531,00 |
| 29.07.2026 | 30,05 | 30,12 | 28,51 | 28,91 | -4,74% | 35.176,00 |
| 28.07.2026 | 30,19 | 30,88 | 30,15 | 30,35 | 0,93% | 70.513,00 |
| 27.07.2026 | 29,92 | 30,72 | 29,63 | 30,07 | 1,76% | 84.493,00 |
| 24.07.2026 | 29,45 | 29,78 | 29,34 | 29,55 | 0,58% | 22.760,00 |
| 23.07.2026 | 29,52 | 29,90 | 29,07 | 29,38 | -1,80% | 29.489,00 |
| 22.07.2026 | 30,02 | 30,33 | 29,52 | 29,92 | -1,03% | 27.927,00 |
| 21.07.2026 | 29,47 | 30,40 | 29,47 | 30,23 | 2,41% | 48.963,00 |
| 20.07.2026 | 29,86 | 30,44 | 29,43 | 29,52 | -1,20% | 55.404,00 |
| 17.07.2026 | 31,14 | 31,34 | 29,63 | 29,88 | -4,81% | 51.937,00 |
| 16.07.2026 | 29,81 | 31,75 | 29,68 | 31,39 | 5,04% | 67.765,00 |
| 15.07.2026 | 30,18 | 30,35 | 29,61 | 29,89 | 0,44% | 41.270,00 |
| 14.07.2026 | 30,15 | 30,40 | 29,10 | 29,76 | -0,35% | 106.411,00 |
| 13.07.2026 | 30,40 | 30,40 | 29,16 | 29,86 | 0,10% | 118.118,00 |
| 10.07.2026 | 29,40 | 29,93 | 28,75 | 29,83 | 2,33% | 42.783,00 |
| 09.07.2026 | 29,55 | 29,60 | 29,05 | 29,15 | -0,48% | 37.684,00 |
| 08.07.2026 | 30,51 | 30,51 | 29,28 | 29,29 | -3,17% | 31.847,00 |
| 07.07.2026 | 31,46 | 31,61 | 30,12 | 30,25 | -3,63% | 44.950,00 |
| 06.07.2026 | 31,18 | 31,76 | 30,99 | 31,39 | 0,13% | 48.812,00 |
| 02.07.2026 | 31,23 | 31,90 | 31,02 | 31,35 | -0,67% | 73.123,00 |
| 01.07.2026 | 31,22 | 32,22 | 31,00 | 31,56 | 0,54% | 29.291,00 |
| 30.06.2026 | 31,23 | 31,58 | 30,93 | 31,39 | 0,10% | 23.481,00 |
| 29.06.2026 | 31,72 | 31,72 | 30,67 | 31,36 | -1,10% | 34.278,00 |
| 26.06.2026 | 31,48 | 31,88 | 31,18 | 31,71 | 0,73% | 94.497,00 |
| 25.06.2026 | 30,72 | 31,73 | 30,72 | 31,48 | 2,34% | 26.700,00 |
| 24.06.2026 | 29,54 | 31,14 | 29,50 | 30,76 | 4,02% | 66.522,00 |
| 23.06.2026 | 30,21 | 30,40 | 29,57 | 29,57 | -2,73% | 26.858,00 |
| 22.06.2026 | 31,11 | 32,19 | 30,06 | 30,40 | -2,41% | 34.593,00 |
| 18.06.2026 | 31,35 | 32,12 | 30,87 | 31,15 | 0,16% | 83.161,00 |
| 17.06.2026 | 31,23 | 32,24 | 30,58 | 31,10 | -0,03% | 28.217,00 |
| 16.06.2026 | 31,22 | 31,64 | 30,81 | 31,11 | 0,84% | 23.840,00 |
| 15.06.2026 | 31,19 | 31,63 | 30,85 | 30,85 | -0,10% | 32.981,00 |
| 12.06.2026 | 31,25 | 31,25 | 30,69 | 30,88 | 0,10% | 40.892,00 |
| 11.06.2026 | 30,79 | 31,06 | 30,05 | 30,85 | 1,61% | 47.692,00 |
| 10.06.2026 | 30,97 | 31,53 | 30,36 | 30,36 | -2,88% | 39.581,00 |
| 09.06.2026 | 31,02 | 31,95 | 30,76 | 31,26 | 1,03% | 42.359,00 |
| 08.06.2026 | 30,33 | 30,94 | 30,33 | 30,94 | 2,62% | 24.904,00 |
| 05.06.2026 | 30,00 | 30,92 | 29,74 | 30,15 | 0,10% | 38.786,00 |
| 04.06.2026 | 29,60 | 30,48 | 29,25 | 30,12 | 2,24% | 88.342,00 |
| 03.06.2026 | 30,07 | 30,27 | 29,08 | 29,46 | -2,26% | 34.639,00 |
| 02.06.2026 | 29,20 | 30,29 | 29,20 | 30,14 | 1,14% | 15.724,00 |
| 01.06.2026 | 30,01 | 30,48 | 29,34 | 29,80 | -1,42% | 23.466,00 |
| 29.05.2026 | 30,67 | 31,18 | 30,17 | 30,23 | -2,17% | 31.370,00 |
| 28.05.2026 | 30,97 | 31,30 | 29,90 | 30,90 | -1,21% | 46.480,00 |
| 27.05.2026 | 30,59 | 31,28 | 30,38 | 31,28 | 2,96% | 28.292,00 |
| 26.05.2026 | 30,10 | 30,49 | 29,80 | 30,38 | 2,60% | 30.744,00 |
| 22.05.2026 | 28,97 | 29,80 | 28,81 | 29,61 | 3,13% | 79.964,00 |
| 21.05.2026 | 27,85 | 28,82 | 27,09 | 28,71 | 1,48% | 37.782,00 |
| 20.05.2026 | 27,34 | 28,32 | 27,34 | 28,29 | 3,21% | 31.501,00 |
| 19.05.2026 | 26,98 | 27,93 | 26,54 | 27,41 | 0,92% | 57.797,00 |
| 18.05.2026 | 27,06 | 27,49 | 27,01 | 27,16 | 0,22% | 36.936,00 |
| 15.05.2026 | 27,31 | 27,74 | 26,61 | 27,10 | -1,53% | 41.244,00 |
| 14.05.2026 | 28,29 | 28,53 | 27,41 | 27,52 | -1,64% | 33.545,00 |
| 13.05.2026 | 28,88 | 28,96 | 27,85 | 27,98 | -4,11% | 50.856,00 |
| 12.05.2026 | 28,80 | 29,52 | 28,30 | 29,18 | 1,28% | 81.425,00 |
| 11.05.2026 | 30,26 | 30,26 | 28,44 | 28,81 | -4,29% | 27.435,00 |
| 08.05.2026 | 30,50 | 30,95 | 29,62 | 30,10 | -1,21% | 100.099,00 |
| 07.05.2026 | 30,40 | 31,28 | 30,40 | 30,47 | -0,72% | 48.963,00 |
| 06.05.2026 | 30,49 | 31,10 | 29,78 | 30,69 | 1,94% | 50.538,00 |
| 05.05.2026 | 28,96 | 30,29 | 28,92 | 30,11 | 3,92% | 116.874,00 |
| 04.05.2026 | 29,68 | 29,84 | 28,50 | 28,97 | -2,33% | 33.643,00 |
| 01.05.2026 | 31,55 | 31,90 | 28,74 | 29,66 | -5,66% | 36.968,00 |
| 30.04.2026 | 33,44 | 34,24 | 30,91 | 31,44 | -6,26% | 46.117,00 |
| 29.04.2026 | 34,04 | 34,38 | 33,12 | 33,54 | -1,96% | 23.657,00 |
| 28.04.2026 | 33,55 | 34,33 | 33,55 | 34,21 | 0,47% | 15.340,00 |
| 27.04.2026 | 34,10 | 34,49 | 33,93 | 34,05 | -0,74% | 16.614,00 |
| 24.04.2026 | 33,35 | 34,50 | 33,35 | 34,31 | 1,14% | 19.578,00 |
| 23.04.2026 | 33,61 | 33,95 | 33,12 | 33,92 | 1,80% | 23.337,00 |
| 22.04.2026 | 33,67 | 33,90 | 32,90 | 33,32 | -0,74% | 35.108,00 |
| 21.04.2026 | 33,38 | 33,65 | 32,95 | 33,57 | 1,11% | 31.965,00 |
| 20.04.2026 | 33,16 | 33,59 | 32,90 | 33,20 | -0,78% | 47.585,00 |
| 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 |