24,360$
-6,13%
Echtzeit-Aktienkurs Omega Flex
Bid:
Ask:
Aktienkurse zur Omega Flex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 26,10 | 26,10 | 23,79 | 24,38 | -5,94% | 39.195,00 |
| 04.11.2026 | 26,83 | 27,14 | 25,84 | 25,92 | -2,26% | 49.667,00 |
| 03.11.2026 | 27,27 | 27,47 | 26,29 | 26,52 | -2,86% | 38.592,00 |
| 02.11.2026 | 26,51 | 27,75 | 26,44 | 27,30 | 3,64% | 94.246,00 |
| 30.10.2026 | 26,32 | 26,85 | 25,92 | 26,34 | -0,38% | 49.501,00 |
| 29.10.2026 | 26,42 | 26,68 | 25,40 | 26,44 | 5,42% | 37.947,00 |
| 28.10.2026 | 24,26 | 25,26 | 24,10 | 25,08 | 3,76% | 52.964,00 |
| 27.10.2026 | 24,55 | 25,32 | 23,99 | 24,17 | -0,58% | 65.363,00 |
| 26.10.2026 | 24,74 | 25,11 | 24,05 | 24,31 | -1,58% | 80.627,00 |
| 23.10.2026 | 24,96 | 25,26 | 24,57 | 24,70 | -0,68% | 39.007,00 |
| 22.10.2026 | 25,17 | 25,80 | 24,80 | 24,87 | -1,11% | 47.347,00 |
| 21.10.2026 | 25,53 | 25,62 | 25,08 | 25,15 | -1,57% | 48.751,00 |
| 20.10.2026 | 25,70 | 26,47 | 25,49 | 25,55 | 0,51% | 34.512,00 |
| 19.10.2026 | 25,43 | 25,80 | 25,26 | 25,42 | -0,78% | 30.712,00 |
| 16.10.2026 | 25,61 | 25,80 | 25,23 | 25,62 | 0,12% | 39.987,00 |
| 15.10.2026 | 26,27 | 26,27 | 25,59 | 25,59 | -0,93% | 26.713,00 |
| 14.10.2026 | 25,92 | 26,29 | 25,62 | 25,83 | -1,30% | 30.845,00 |
| 13.10.2026 | 26,86 | 26,86 | 25,76 | 26,17 | -0,42% | 49.511,00 |
| 12.10.2026 | 26,15 | 26,61 | 26,00 | 26,28 | -0,15% | 31.209,00 |
| 09.10.2026 | 26,13 | 26,43 | 25,79 | 26,32 | 0,30% | 41.015,00 |
| 08.10.2026 | 26,02 | 26,31 | 25,72 | 26,24 | -0,30% | 50.680,00 |
| 07.10.2026 | 26,11 | 26,52 | 25,90 | 26,32 | -0,30% | 46.556,00 |
| 06.10.2026 | 26,03 | 26,59 | 25,85 | 26,40 | 2,66% | 43.180,00 |
| 05.10.2026 | 26,11 | 26,20 | 25,51 | 25,72 | -2,34% | 33.260,00 |
| 02.10.2026 | 26,26 | 27,19 | 26,01 | 26,33 | 1,74% | 42.133,00 |
| 01.10.2026 | 25,98 | 26,20 | 25,32 | 25,88 | 1,61% | 28.690,00 |
| 30.09.2026 | 25,33 | 25,47 | 24,75 | 25,47 | -0,47% | 29.316,00 |
| 29.09.2026 | 25,81 | 25,81 | 25,00 | 25,59 | -0,43% | 26.292,00 |
| 28.09.2026 | 25,51 | 25,78 | 25,27 | 25,70 | 0,63% | 27.658,00 |
| 25.09.2026 | 25,50 | 25,76 | 25,31 | 25,54 | 1,47% | 33.970,00 |
| 24.09.2026 | 25,62 | 25,62 | 24,86 | 25,17 | -0,87% | 26.828,00 |
| 23.09.2026 | 25,65 | 26,00 | 25,37 | 25,39 | -3,39% | 28.640,00 |
| 22.09.2026 | 25,77 | 26,28 | 25,70 | 26,28 | 1,86% | 26.570,00 |
| 21.09.2026 | 25,60 | 26,10 | 25,45 | 25,80 | 0,78% | 25.015,00 |
| 18.09.2026 | 25,85 | 26,05 | 25,37 | 25,60 | -1,12% | 47.352,00 |
| 17.09.2026 | 26,76 | 26,79 | 25,67 | 25,89 | -1,71% | 33.247,00 |
| 16.09.2026 | 26,78 | 26,86 | 26,06 | 26,34 | -1,64% | 33.030,00 |
| 15.09.2026 | 26,09 | 26,78 | 26,09 | 26,78 | 2,64% | 40.382,00 |
| 14.09.2026 | 25,34 | 26,15 | 25,30 | 26,09 | 1,99% | 45.057,00 |
| 11.09.2026 | 25,71 | 25,91 | 25,31 | 25,58 | 0,55% | 24.750,00 |
| 10.09.2026 | 25,47 | 25,76 | 25,26 | 25,44 | -0,70% | 27.267,00 |
| 09.09.2026 | 25,92 | 26,07 | 25,32 | 25,62 | -1,46% | 42.070,00 |
| 08.09.2026 | 26,66 | 26,78 | 25,99 | 26,00 | -3,38% | 23.917,00 |
| 04.09.2026 | 26,22 | 27,00 | 26,22 | 26,91 | 2,59% | 17.469,00 |
| 03.09.2026 | 26,12 | 26,81 | 25,75 | 26,23 | 0,92% | 33.301,00 |
| 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 |