13,950€
-0,71%
Echtzeit-Aktienkurs Owens & Minor
Bid:
Ask:
Aktienkurse zur Owens & Minor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 14,10 | 14,30 | 13,95 | 13,95 | -0,71% | - |
| 05.09.2024 | 14,40 | 14,45 | 13,95 | 14,05 | 2,18% | - |
| 04.09.2024 | 13,85 | 14,05 | 13,65 | 13,75 | -2,83% | - |
| 03.09.2024 | 14,05 | 14,15 | 13,80 | 14,15 | 1,07% | - |
| 02.09.2024 | 14,00 | 14,05 | 14,00 | 14,00 | -3,45% | - |
| 30.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,35% | 100,00 |
| 29.08.2024 | 14,30 | 14,60 | 14,30 | 14,45 | 0,70% | - |
| 28.08.2024 | 14,10 | 14,55 | 13,95 | 14,35 | 2,87% | - |
| 27.08.2024 | 14,45 | 14,60 | 13,95 | 13,95 | -4,12% | - |
| 26.08.2024 | 14,60 | 14,95 | 14,55 | 14,55 | -0,68% | - |
| 23.08.2024 | 14,10 | 14,75 | 14,10 | 14,65 | 3,53% | - |
| 22.08.2024 | 14,25 | 14,40 | 14,10 | 14,15 | 0,71% | - |
| 21.08.2024 | 14,10 | 14,25 | 13,95 | 14,05 | -1,06% | - |
| 20.08.2024 | 14,50 | 14,50 | 14,20 | 14,20 | -3,07% | 200,00 |
| 19.08.2024 | 14,40 | 14,65 | 14,30 | 14,65 | -0,34% | - |
| 16.08.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 3,16% | 100,00 |
| 15.08.2024 | 14,15 | 14,65 | 14,10 | 14,25 | -2,06% | - |
| 14.08.2024 | 14,55 | 14,75 | 14,35 | 14,55 | 0,69% | - |
| 13.08.2024 | 13,80 | 14,45 | 13,75 | 14,45 | 4,71% | - |
| 12.08.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,78% | 4,00 |
| 09.08.2024 | 14,00 | 14,20 | 13,80 | 14,05 | 2,18% | - |
| 08.08.2024 | 13,55 | 13,85 | 13,50 | 13,75 | -3,17% | - |
| 07.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,79% | 118,00 |
| 06.08.2024 | 13,65 | 14,10 | 13,15 | 13,95 | -0,36% | - |
| 05.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -7,28% | 92,00 |
| 02.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 01.08.2024 | 15,20 | 15,20 | 15,00 | 15,00 | 6,38% | - |
| 31.07.2024 | 14,30 | 14,30 | 14,10 | 14,10 | -2,76% | - |
| 30.07.2024 | 14,20 | 14,50 | 14,20 | 14,50 | 2,11% | - |
| 29.07.2024 | 13,80 | 14,20 | 13,80 | 14,20 | 1,79% | - |
| 26.07.2024 | 14,50 | 14,65 | 13,55 | 13,95 | -8,52% | - |
| 25.07.2024 | 14,95 | 15,60 | 14,90 | 15,25 | 0,00% | - |
| 24.07.2024 | 15,15 | 15,65 | 14,95 | 15,25 | -1,93% | - |
| 23.07.2024 | 14,05 | 15,65 | 13,95 | 15,55 | 12,27% | - |
| 22.07.2024 | 13,60 | 13,95 | 13,60 | 13,85 | 4,53% | - |
| 19.07.2024 | 13,40 | 13,95 | 13,15 | 13,25 | -1,49% | - |
| 18.07.2024 | 13,60 | 13,85 | 13,25 | 13,45 | -0,74% | - |
| 17.07.2024 | 13,20 | 13,75 | 13,00 | 13,55 | 4,63% | - |
| 16.07.2024 | 12,70 | 13,15 | 12,65 | 12,95 | 1,17% | - |
| 15.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,39% | 100,00 |
| 12.07.2024 | 12,50 | 12,85 | 12,50 | 12,85 | 3,21% | - |
| 11.07.2024 | 12,15 | 12,65 | 12,05 | 12,45 | 3,32% | - |
| 10.07.2024 | 11,95 | 12,15 | 11,80 | 12,05 | 3,88% | - |
| 09.07.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,28% | 100,00 |
| 08.07.2024 | 11,65 | 11,95 | 11,55 | 11,75 | 0,00% | - |
| 05.07.2024 | 12,10 | 12,10 | 11,65 | 11,75 | -3,69% | - |
| 04.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,41% | 10,00 |
| 03.07.2024 | 12,35 | 12,35 | 12,05 | 12,15 | 0,00% | - |
| 02.07.2024 | 12,15 | 12,25 | 11,95 | 12,15 | 0,83% | - |
| 01.07.2024 | 12,60 | 12,65 | 12,05 | 12,05 | -4,74% | - |
| 28.06.2024 | 12,85 | 13,00 | 12,55 | 12,65 | -3,07% | - |
| 27.06.2024 | 13,60 | 13,65 | 12,85 | 13,05 | -6,45% | - |
| 26.06.2024 | 14,40 | 14,65 | 13,95 | 13,95 | 1,09% | - |
| 25.06.2024 | 15,00 | 15,00 | 13,80 | 13,80 | -8,91% | 1.731,00 |
| 24.06.2024 | 15,85 | 16,10 | 15,05 | 15,15 | -3,81% | - |
| 21.06.2024 | 15,80 | 16,20 | 15,70 | 15,75 | -0,32% | - |
| 20.06.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,32% | 91,00 |
| 19.06.2024 | 15,90 | 15,90 | 15,85 | 15,85 | 0,63% | - |
| 18.06.2024 | 15,80 | 16,00 | 15,60 | 15,75 | -0,94% | - |
| 17.06.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | 100,00 |
| 14.06.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 13.06.2024 | 15,50 | 15,50 | 15,10 | 15,30 | -1,29% | - |
| 12.06.2024 | 15,60 | 15,60 | 15,50 | 15,50 | -1,90% | - |
| 11.06.2024 | 15,70 | 15,80 | 15,70 | 15,80 | 0,64% | - |
| 10.06.2024 | 16,00 | 16,00 | 15,70 | 15,70 | -2,48% | - |
| 07.06.2024 | 16,10 | 16,10 | 15,90 | 16,10 | 0,00% | - |
| 06.06.2024 | 15,90 | 16,10 | 15,90 | 16,10 | 2,55% | - |
| 05.06.2024 | 15,80 | 15,80 | 15,70 | 15,70 | -0,63% | - |
| 04.06.2024 | 15,90 | 15,90 | 15,80 | 15,80 | 0,00% | - |
| 03.06.2024 | 16,00 | 16,00 | 15,80 | 15,80 | -2,17% | - |
| 31.05.2024 | 15,95 | 16,20 | 15,80 | 16,15 | 1,25% | - |
| 30.05.2024 | 15,95 | 16,35 | 15,85 | 15,95 | 1,27% | - |
| 29.05.2024 | 15,85 | 16,00 | 15,60 | 15,75 | -2,48% | - |
| 28.05.2024 | 16,10 | 16,40 | 15,85 | 16,15 | 0,00% | - |
| 27.05.2024 | 16,15 | 16,15 | 16,10 | 16,15 | 0,62% | - |
| 24.05.2024 | 15,95 | 16,20 | 15,75 | 16,05 | 0,63% | - |
| 23.05.2024 | 16,40 | 16,65 | 15,85 | 15,95 | -1,24% | - |
| 22.05.2024 | 16,25 | 16,70 | 16,10 | 16,15 | -2,71% | - |
| 21.05.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,06% | 100,00 |
| 20.05.2024 | 17,10 | 17,45 | 16,90 | 16,95 | -2,31% | - |
| 17.05.2024 | 17,55 | 17,95 | 17,25 | 17,35 | -3,88% | - |
| 16.05.2024 | 18,60 | 18,85 | 17,90 | 18,05 | -5,74% | - |
| 15.05.2024 | 18,55 | 19,40 | 18,50 | 19,15 | 4,08% | - |
| 14.05.2024 | 18,80 | 18,80 | 18,40 | 18,40 | 5,44% | 70,00 |
| 13.05.2024 | 17,30 | 17,90 | 17,05 | 17,45 | 6,08% | - |
| 10.05.2024 | 17,15 | 17,15 | 16,45 | 16,45 | -1,50% | - |
| 09.05.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -3,75% | 179,00 |
| 08.05.2024 | 17,60 | 17,65 | 17,00 | 17,35 | -2,80% | - |
| 07.05.2024 | 17,85 | 18,15 | 17,50 | 17,85 | 2,29% | - |
| 06.05.2024 | 16,95 | 17,60 | 16,90 | 17,45 | -27,29% | - |
| 03.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 7,62% | 200,00 |
| 02.05.2024 | 22,40 | 22,70 | 22,10 | 22,30 | -5,11% | - |
| 30.04.2024 | 23,80 | 23,80 | 23,30 | 23,50 | 0,86% | - |
| 29.04.2024 | 23,50 | 23,90 | 23,30 | 23,30 | 3,10% | - |
| 26.04.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 0,00% | - |
| 25.04.2024 | 22,80 | 22,80 | 22,60 | 22,60 | -2,59% | - |
| 24.04.2024 | 23,80 | 23,80 | 23,20 | 23,20 | 1,75% | - |
| 23.04.2024 | 22,60 | 22,80 | 22,60 | 22,80 | 0,00% | - |
| 22.04.2024 | 23,20 | 23,20 | 22,80 | 22,80 | 0,88% | - |
| 19.04.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 0,89% | - |