40,565€
0,28%
Echtzeit-Aktienkurs Omega Healthcare Investors
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 40,13 | 40,65 | 40,05 | 40,10 | -0,87% | 328,00 |
| 08.09.2026 | 39,12 | 40,50 | 39,12 | 40,45 | 1,81% | 3.339,00 |
| 07.09.2026 | 40,09 | 40,09 | 38,91 | 39,73 | -0,68% | 3.591,00 |
| 04.09.2026 | 40,15 | 40,74 | 40,00 | 40,00 | -1,31% | 521,00 |
| 03.09.2026 | 40,81 | 41,11 | 40,40 | 40,53 | 0,10% | 1.999,00 |
| 02.09.2026 | 40,77 | 40,77 | 40,37 | 40,49 | 0,47% | 948,00 |
| 01.09.2026 | 39,73 | 40,30 | 39,01 | 40,30 | 2,44% | 976,00 |
| 31.08.2026 | 39,91 | 39,92 | 38,94 | 39,34 | -0,98% | 2.619,00 |
| 28.08.2026 | 39,99 | 40,34 | 39,51 | 39,73 | 0,13% | 701,00 |
| 27.08.2026 | 40,67 | 40,67 | 39,68 | 39,68 | -2,05% | 674,00 |
| 26.08.2026 | 39,96 | 40,53 | 39,94 | 40,51 | 0,60% | 1.951,00 |
| 25.08.2026 | 40,31 | 40,31 | 39,69 | 40,27 | 0,60% | 776,00 |
| 24.08.2026 | 40,17 | 41,04 | 39,63 | 40,03 | 0,10% | 2.142,00 |
| 21.08.2026 | 40,42 | 40,55 | 39,80 | 39,99 | -0,05% | 887,00 |
| 20.08.2026 | 40,42 | 40,51 | 40,01 | 40,01 | -0,45% | 687,00 |
| 19.08.2026 | 39,74 | 40,35 | 39,74 | 40,19 | -0,02% | 1.170,00 |
| 18.08.2026 | 39,87 | 40,56 | 39,72 | 40,20 | 0,47% | 952,00 |
| 17.08.2026 | 40,43 | 40,49 | 39,82 | 40,01 | -0,65% | 1.208,00 |
| 14.08.2026 | 40,20 | 40,28 | 39,60 | 40,27 | 0,37% | 1.482,00 |
| 13.08.2026 | 39,61 | 40,53 | 39,61 | 40,12 | 0,85% | 292,00 |
| 12.08.2026 | 39,79 | 39,96 | 39,21 | 39,78 | 0,45% | 910,00 |
| 11.08.2026 | 41,04 | 41,05 | 39,60 | 39,60 | -3,53% | 1.019,00 |
| 10.08.2026 | 41,89 | 42,23 | 40,81 | 41,05 | -1,68% | 781,00 |
| 07.08.2026 | 42,51 | 42,54 | 41,75 | 41,75 | -1,07% | 481,00 |
| 06.08.2026 | 41,99 | 42,20 | 41,95 | 42,20 | 0,48% | 140,00 |
| 05.08.2026 | 42,70 | 42,70 | 41,92 | 42,00 | -0,92% | 1.282,00 |
| 04.08.2026 | 42,51 | 43,39 | 41,25 | 42,39 | -0,80% | 3.142,00 |
| 03.08.2026 | 43,92 | 44,17 | 42,72 | 42,73 | -2,58% | 1.992,00 |
| 31.07.2026 | 44,35 | 44,39 | 43,86 | 43,86 | 1,62% | 201,00 |
| 30.07.2026 | 45,47 | 45,85 | 43,16 | 43,16 | -4,05% | 1.846,00 |
| 29.07.2026 | 45,58 | 45,71 | 44,89 | 44,98 | -0,46% | 416,00 |
| 28.07.2026 | 45,60 | 45,69 | 44,95 | 45,19 | 0,22% | 660,00 |
| 27.07.2026 | 45,79 | 45,93 | 45,09 | 45,09 | -1,16% | 1.844,00 |
| 24.07.2026 | 45,37 | 45,65 | 44,00 | 45,62 | 2,29% | 730,00 |
| 23.07.2026 | 44,12 | 45,02 | 43,87 | 44,60 | 0,90% | 18.705,00 |
| 22.07.2026 | 43,80 | 44,69 | 43,72 | 44,20 | 0,18% | 1.573,00 |
| 21.07.2026 | 43,87 | 44,12 | 43,21 | 44,12 | 1,85% | 378,00 |
| 20.07.2026 | 43,51 | 44,00 | 43,32 | 43,32 | -1,16% | 390,00 |
| 17.07.2026 | 43,00 | 44,08 | 42,99 | 43,83 | 1,27% | 541,00 |
| 16.07.2026 | 41,81 | 43,35 | 41,81 | 43,28 | 3,76% | 362,00 |
| 15.07.2026 | 42,58 | 43,19 | 41,71 | 41,71 | -1,56% | 7.289,00 |
| 14.07.2026 | 42,73 | 42,73 | 42,10 | 42,37 | -0,70% | 1.334,00 |
| 13.07.2026 | 42,32 | 42,88 | 42,05 | 42,67 | 1,62% | 1.965,00 |
| 10.07.2026 | 43,02 | 43,06 | 41,99 | 41,99 | -2,30% | 442,00 |
| 09.07.2026 | 42,93 | 43,51 | 42,79 | 42,98 | -0,76% | 214,00 |
| 08.07.2026 | 43,01 | 43,50 | 42,94 | 43,31 | -0,55% | 601,00 |
| 07.07.2026 | 42,58 | 43,86 | 42,58 | 43,55 | 1,52% | 1.073,00 |
| 06.07.2026 | 42,99 | 43,40 | 42,03 | 42,90 | -0,21% | 2.999,00 |
| 03.07.2026 | 42,91 | 43,19 | 42,00 | 42,99 | -0,28% | 1.473,00 |
| 02.07.2026 | 42,41 | 43,11 | 41,88 | 43,11 | 1,65% | 2.458,00 |
| 01.07.2026 | 41,36 | 42,41 | 41,20 | 42,41 | 0,98% | 2.218,00 |
| 30.06.2026 | 42,57 | 42,59 | 41,88 | 42,00 | 0,91% | 343,00 |
| 29.06.2026 | 42,06 | 42,66 | 41,62 | 41,62 | -1,16% | 289,00 |
| 26.06.2026 | 41,99 | 42,30 | 41,72 | 42,11 | 0,33% | 8.577,00 |
| 25.06.2026 | 41,97 | 42,02 | 41,40 | 41,97 | 0,62% | 848,00 |
| 24.06.2026 | 40,99 | 41,71 | 40,49 | 41,71 | 2,11% | 3.750,00 |
| 23.06.2026 | 39,48 | 40,85 | 39,18 | 40,85 | 2,87% | 1.004,00 |
| 22.06.2026 | 38,50 | 39,71 | 38,28 | 39,71 | 1,64% | 1.130,00 |
| 19.06.2026 | 39,17 | 39,17 | 38,45 | 39,07 | 0,83% | 593,00 |
| 18.06.2026 | 38,70 | 38,91 | 38,70 | 38,75 | 0,03% | 389,00 |
| 17.06.2026 | 39,14 | 39,67 | 38,74 | 38,74 | -0,33% | 751,00 |
| 16.06.2026 | 38,76 | 39,35 | 38,70 | 38,87 | -0,23% | 493,00 |
| 15.06.2026 | 39,51 | 40,12 | 38,84 | 38,96 | -1,57% | 2.371,00 |
| 12.06.2026 | 38,83 | 39,58 | 38,83 | 39,58 | 0,15% | 250,00 |
| 11.06.2026 | 39,77 | 40,37 | 39,52 | 39,52 | -0,40% | 928,00 |
| 10.06.2026 | 38,94 | 40,20 | 38,92 | 39,68 | 0,86% | 753,00 |
| 09.06.2026 | 38,30 | 39,34 | 37,81 | 39,34 | 4,07% | 766,00 |
| 08.06.2026 | 38,69 | 38,86 | 37,75 | 37,80 | -2,53% | 1.359,00 |
| 05.06.2026 | 37,31 | 39,23 | 37,31 | 38,78 | 3,41% | 2.056,00 |
| 04.06.2026 | 37,97 | 38,52 | 37,09 | 37,50 | -1,34% | 1.606,00 |
| 03.06.2026 | 38,79 | 38,95 | 38,01 | 38,01 | -1,17% | 505,00 |
| 02.06.2026 | 39,50 | 39,76 | 38,46 | 38,46 | -2,63% | 6.364,00 |
| 01.06.2026 | 40,49 | 40,49 | 39,50 | 39,50 | -1,40% | 2.499,00 |
| 29.05.2026 | 40,74 | 40,79 | 39,91 | 40,06 | -1,11% | 1.283,00 |
| 28.05.2026 | 41,42 | 41,42 | 40,49 | 40,51 | -1,27% | 581,00 |
| 27.05.2026 | 41,05 | 41,75 | 41,00 | 41,03 | -1,49% | 602,00 |
| 26.05.2026 | 41,14 | 41,75 | 41,09 | 41,65 | 0,99% | 653,00 |
| 25.05.2026 | 41,18 | 41,83 | 41,18 | 41,24 | -0,43% | 759,00 |
| 22.05.2026 | 41,97 | 41,97 | 40,85 | 41,42 | -0,50% | 1.061,00 |
| 21.05.2026 | 42,45 | 42,45 | 41,51 | 41,63 | -1,33% | 1.027,00 |
| 20.05.2026 | 42,34 | 42,36 | 41,72 | 42,19 | 0,88% | 1.532,00 |
| 19.05.2026 | 41,13 | 42,00 | 41,01 | 41,82 | 1,31% | 7.054,00 |
| 18.05.2026 | 40,10 | 41,44 | 39,96 | 41,28 | 0,71% | 808,00 |
| 15.05.2026 | 40,77 | 41,30 | 40,76 | 40,99 | 0,39% | 1.842,00 |
| 14.05.2026 | 40,60 | 41,12 | 40,31 | 40,83 | -0,05% | 678,00 |
| 13.05.2026 | 40,31 | 40,97 | 40,28 | 40,85 | 0,89% | 764,00 |
| 12.05.2026 | 40,00 | 40,49 | 39,67 | 40,49 | 1,38% | 2.001,00 |
| 11.05.2026 | 40,01 | 40,49 | 39,67 | 39,94 | -0,15% | 1.670,00 |
| 08.05.2026 | 39,02 | 40,00 | 39,02 | 40,00 | 2,35% | 672,00 |
| 07.05.2026 | 39,40 | 39,64 | 38,46 | 39,08 | 0,28% | 1.906,00 |
| 06.05.2026 | 39,00 | 39,58 | 38,90 | 38,97 | -0,89% | 1.367,00 |
| 05.05.2026 | 39,29 | 39,92 | 39,14 | 39,32 | -0,23% | 793,00 |
| 04.05.2026 | 39,89 | 40,09 | 39,24 | 39,41 | -1,45% | 1.175,00 |
| 30.04.2026 | 40,10 | 40,15 | 39,50 | 39,99 | 0,30% | 863,00 |
| 29.04.2026 | 40,92 | 41,00 | 39,00 | 39,87 | -1,09% | 2.102,00 |
| 28.04.2026 | 39,59 | 40,54 | 39,59 | 40,31 | 0,98% | 802,00 |
| 27.04.2026 | 39,99 | 40,28 | 39,35 | 39,92 | 0,81% | 1.324,00 |
| 24.04.2026 | 39,65 | 40,11 | 39,49 | 39,60 | 0,74% | 608,00 |
| 23.04.2026 | 38,11 | 39,31 | 38,10 | 39,31 | 2,69% | 1.031,00 |
| 22.04.2026 | 39,05 | 40,00 | 38,28 | 38,28 | -1,39% | 1.204,00 |