31,700€
-3,06%
Echtzeit-Aktienkurs Omnicell
Bid:
Ask:
Aktienkurse zur Omnicell Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 32,60 | 33,10 | 32,30 | 32,40 | -0,92% | - |
| 13.10.2026 | 33,20 | 33,30 | 32,30 | 32,70 | 0,00% | - |
| 12.10.2026 | 32,10 | 32,70 | 31,70 | 32,70 | 3,15% | - |
| 09.10.2026 | 31,10 | 31,80 | 30,90 | 31,70 | 2,26% | - |
| 08.10.2026 | 30,80 | 31,00 | 30,80 | 31,00 | -1,59% | 935,00 |
| 07.10.2026 | 31,50 | 32,00 | 31,00 | 31,50 | 1,94% | - |
| 06.10.2026 | 31,00 | 31,20 | 30,50 | 30,90 | 1,64% | - |
| 05.10.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | 50,00 |
| 02.10.2026 | 29,70 | 30,30 | 29,60 | 29,80 | 0,34% | - |
| 01.10.2026 | 30,10 | 30,70 | 29,50 | 29,70 | -1,33% | - |
| 30.09.2026 | 30,30 | 30,90 | 29,70 | 30,10 | 1,35% | - |
| 29.09.2026 | 29,70 | 30,00 | 29,30 | 29,70 | 1,37% | - |
| 28.09.2026 | 29,50 | 29,80 | 28,70 | 29,30 | 2,09% | - |
| 25.09.2026 | 29,10 | 29,40 | 28,30 | 28,70 | 0,00% | - |
| 24.09.2026 | 28,90 | 29,40 | 28,50 | 28,70 | -2,05% | - |
| 23.09.2026 | 29,10 | 29,50 | 28,50 | 29,30 | 2,09% | - |
| 22.09.2026 | 28,30 | 28,90 | 28,00 | 28,70 | 2,87% | - |
| 21.09.2026 | 28,20 | 28,50 | 27,80 | 27,90 | -0,71% | - |
| 18.09.2026 | 28,50 | 28,80 | 28,10 | 28,10 | 0,36% | - |
| 17.09.2026 | 28,80 | 28,80 | 28,00 | 28,00 | -1,75% | 4,00 |
| 16.09.2026 | 28,30 | 28,70 | 28,00 | 28,50 | -0,35% | - |
| 15.09.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 108,00 |
| 14.09.2026 | 28,30 | 29,10 | 28,00 | 28,60 | 1,78% | - |
| 11.09.2026 | 27,90 | 28,60 | 27,60 | 28,10 | 0,00% | - |
| 10.09.2026 | 29,10 | 29,30 | 27,90 | 28,10 | -4,42% | - |
| 09.09.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 1,73% | 1,00 |
| 08.09.2026 | 29,20 | 29,60 | 28,90 | 28,90 | -1,70% | - |
| 07.09.2026 | 29,50 | 29,60 | 29,40 | 29,40 | -1,01% | - |
| 04.09.2026 | 29,90 | 30,30 | 29,30 | 29,70 | -2,94% | - |
| 03.09.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 4,79% | 1,00 |
| 02.09.2026 | 30,20 | 30,20 | 29,20 | 29,20 | -1,68% | 4,00 |
| 01.09.2026 | 30,30 | 30,90 | 29,70 | 29,70 | 1,37% | - |
| 31.08.2026 | 28,50 | 29,30 | 28,10 | 29,30 | 1,74% | - |
| 28.08.2026 | 28,70 | 29,10 | 28,40 | 28,80 | -1,37% | - |
| 27.08.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,46% | 1,00 |
| 26.08.2026 | 28,50 | 29,00 | 28,30 | 28,50 | -2,73% | - |
| 25.08.2026 | 29,80 | 30,20 | 29,10 | 29,30 | -2,33% | - |
| 24.08.2026 | 31,00 | 31,00 | 30,00 | 30,00 | -1,96% | 5,00 |
| 21.08.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | 1,00 |
| 20.08.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,58% | 165,00 |
| 19.08.2026 | 31,10 | 31,90 | 30,60 | 31,70 | 0,96% | - |
| 18.08.2026 | 30,60 | 31,60 | 30,60 | 31,40 | -0,32% | 88,00 |
| 17.08.2026 | 32,10 | 32,60 | 30,90 | 31,50 | -2,17% | - |
| 14.08.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -0,31% | 460,00 |
| 13.08.2026 | 32,30 | 32,90 | 32,00 | 32,30 | 2,22% | - |
| 12.08.2026 | 31,90 | 32,40 | 31,20 | 31,60 | -1,56% | - |
| 11.08.2026 | 32,30 | 32,70 | 31,90 | 32,10 | -0,31% | - |
| 10.08.2026 | 31,60 | 32,20 | 31,60 | 32,20 | -0,62% | 251,00 |
| 07.08.2026 | 31,80 | 32,40 | 31,80 | 32,40 | 2,21% | 33,00 |
| 06.08.2026 | 32,30 | 32,50 | 31,50 | 31,70 | -1,86% | - |
| 05.08.2026 | 32,30 | 32,90 | 31,60 | 32,30 | 0,94% | - |
| 04.08.2026 | 33,40 | 33,40 | 32,00 | 32,00 | 4,58% | 176,00 |
| 03.08.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | 98,00 |
| 31.07.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | 25,00 |
| 30.07.2026 | 31,60 | 32,60 | 31,40 | 31,60 | -15,28% | 972,00 |
| 29.07.2026 | 37,80 | 38,20 | 37,00 | 37,30 | -0,53% | - |
| 28.07.2026 | 36,60 | 37,50 | 36,40 | 37,50 | 4,17% | - |
| 27.07.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,84% | 6,00 |
| 24.07.2026 | 35,00 | 35,90 | 34,90 | 35,70 | 2,88% | - |
| 23.07.2026 | 35,60 | 36,60 | 34,50 | 34,70 | -3,34% | - |
| 22.07.2026 | 36,60 | 37,30 | 35,50 | 35,90 | -2,97% | - |
| 21.07.2026 | 38,80 | 38,80 | 36,80 | 37,00 | -7,96% | 160,00 |
| 20.07.2026 | 39,40 | 40,20 | 39,40 | 40,20 | -1,23% | 3,00 |
| 17.07.2026 | 40,80 | 41,20 | 40,60 | 40,70 | -2,40% | - |
| 16.07.2026 | 40,90 | 42,00 | 40,50 | 41,70 | 1,21% | - |
| 15.07.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 2,49% | 152,00 |
| 14.07.2026 | 41,60 | 41,60 | 40,20 | 40,20 | -1,71% | 9,00 |
| 13.07.2026 | 39,30 | 40,90 | 38,80 | 40,90 | 2,00% | - |
| 10.07.2026 | 39,90 | 40,20 | 39,60 | 40,10 | -0,50% | - |
| 09.07.2026 | 39,50 | 40,50 | 39,10 | 40,30 | 5,22% | - |
| 08.07.2026 | 38,70 | 39,30 | 37,80 | 38,30 | -2,79% | - |
| 07.07.2026 | 40,40 | 40,40 | 39,40 | 39,40 | -2,96% | 602,00 |
| 06.07.2026 | 38,20 | 40,60 | 37,00 | 40,60 | 6,84% | 102,00 |
| 03.07.2026 | 37,70 | 38,00 | 37,50 | 38,00 | 3,26% | - |
| 02.07.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -2,65% | 55,00 |
| 01.07.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 5,59% | 15,00 |
| 30.06.2026 | 36,00 | 36,60 | 35,80 | 35,80 | -0,28% | 34,00 |
| 29.06.2026 | 35,40 | 35,90 | 35,00 | 35,90 | 3,16% | - |
| 26.06.2026 | 35,00 | 35,00 | 34,40 | 34,80 | -0,85% | 2.026,00 |
| 25.06.2026 | 34,80 | 36,30 | 34,20 | 35,10 | 1,45% | - |
| 24.06.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 3,90% | 250,00 |
| 23.06.2026 | 33,70 | 33,90 | 33,30 | 33,30 | -3,76% | - |
| 22.06.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | 361,00 |
| 19.06.2026 | 34,00 | 34,10 | 34,00 | 34,00 | 2,41% | - |
| 18.06.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -2,92% | 32,00 |
| 17.06.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -2,84% | 250,00 |
| 16.06.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 4,14% | 5,00 |
| 15.06.2026 | 33,60 | 33,80 | 33,60 | 33,80 | 3,05% | 60,00 |
| 12.06.2026 | 33,00 | 33,00 | 32,80 | 32,80 | 0,92% | 70,00 |
| 11.06.2026 | 33,20 | 33,70 | 32,10 | 32,50 | -3,85% | - |
| 10.06.2026 | 35,80 | 35,80 | 33,80 | 33,80 | -5,59% | 494,00 |
| 09.06.2026 | 36,00 | 36,00 | 35,80 | 35,80 | -2,19% | 4,00 |
| 08.06.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -2,92% | 333,00 |
| 05.06.2026 | 37,50 | 37,80 | 37,30 | 37,70 | 1,34% | - |
| 04.06.2026 | 35,60 | 37,20 | 35,60 | 37,20 | 3,33% | 11,00 |
| 03.06.2026 | 35,40 | 36,60 | 35,40 | 36,00 | -1,10% | 4,00 |
| 02.06.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -3,96% | 10,00 |
| 01.06.2026 | 37,90 | 38,40 | 37,40 | 37,90 | -2,82% | - |
| 29.05.2026 | 39,20 | 39,20 | 37,80 | 39,00 | 5,12% | 416,00 |
| 28.05.2026 | 37,10 | 37,50 | 36,60 | 37,10 | -0,54% | - |