11,950€
2,58%
Echtzeit-Aktienkurs Owens & Minor
Bid:
Ask:
Aktienkurse zur Owens & Minor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 12,15 | 12,75 | 11,90 | 12,45 | 6,87% | - |
| 19.12.2024 | 12,15 | 12,25 | 11,65 | 11,65 | -7,17% | - |
| 18.12.2024 | 12,65 | 12,95 | 12,35 | 12,55 | 0,80% | - |
| 17.12.2024 | 12,95 | 13,00 | 12,45 | 12,45 | -4,96% | - |
| 16.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,87% | 100,00 |
| 13.12.2024 | 13,60 | 13,65 | 13,15 | 13,35 | -1,84% | - |
| 12.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,12% | 123,00 |
| 11.12.2024 | 13,50 | 13,80 | 13,25 | 13,45 | 0,00% | - |
| 10.12.2024 | 13,40 | 13,65 | 13,05 | 13,45 | -1,82% | - |
| 09.12.2024 | 13,10 | 13,70 | 13,10 | 13,70 | 4,18% | 273,00 |
| 06.12.2024 | 13,10 | 13,65 | 13,05 | 13,15 | -2,23% | - |
| 05.12.2024 | 14,00 | 14,00 | 13,25 | 13,45 | -2,18% | - |
| 04.12.2024 | 13,70 | 13,95 | 13,55 | 13,75 | 0,36% | - |
| 03.12.2024 | 13,50 | 13,70 | 13,50 | 13,70 | 4,18% | 103,00 |
| 02.12.2024 | 12,95 | 13,25 | 12,70 | 13,15 | 3,14% | - |
| 29.11.2024 | 12,60 | 12,95 | 12,55 | 12,75 | 0,79% | - |
| 28.11.2024 | 12,60 | 12,65 | 12,60 | 12,65 | -0,39% | - |
| 27.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,20% | 55,00 |
| 26.11.2024 | 13,00 | 13,05 | 12,25 | 12,55 | -0,79% | - |
| 25.11.2024 | 11,90 | 12,65 | 11,75 | 12,65 | 4,98% | - |
| 22.11.2024 | 11,70 | 12,05 | 11,60 | 12,05 | 4,33% | - |
| 21.11.2024 | 11,30 | 11,55 | 11,15 | 11,55 | 0,87% | - |
| 20.11.2024 | 11,80 | 11,85 | 11,45 | 11,45 | -2,14% | - |
| 19.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,43% | 3,00 |
| 18.11.2024 | 11,60 | 11,95 | 11,55 | 11,75 | 2,62% | - |
| 15.11.2024 | 11,55 | 11,90 | 11,45 | 11,45 | -0,43% | - |
| 14.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -5,35% | 100,00 |
| 13.11.2024 | 12,10 | 12,30 | 11,95 | 12,15 | -1,62% | - |
| 12.11.2024 | 12,60 | 12,65 | 12,25 | 12,35 | -0,80% | - |
| 11.11.2024 | 12,10 | 12,55 | 12,05 | 12,45 | 6,87% | - |
| 08.11.2024 | 11,85 | 11,90 | 11,50 | 11,65 | -2,51% | - |
| 07.11.2024 | 12,70 | 12,70 | 11,85 | 11,95 | 2,58% | - |
| 06.11.2024 | 11,25 | 12,35 | 11,10 | 11,65 | 8,37% | - |
| 05.11.2024 | 11,05 | 11,05 | 10,45 | 10,75 | -10,04% | - |
| 04.11.2024 | 12,25 | 12,50 | 10,80 | 11,95 | -0,83% | - |
| 01.11.2024 | 11,65 | 12,35 | 11,65 | 12,05 | 1,69% | - |
| 31.10.2024 | 12,20 | 12,20 | 11,85 | 11,85 | -2,47% | - |
| 30.10.2024 | 11,85 | 12,25 | 11,65 | 12,15 | 0,83% | - |
| 29.10.2024 | 12,35 | 12,35 | 11,95 | 12,05 | -3,21% | - |
| 28.10.2024 | 12,45 | 12,75 | 12,35 | 12,45 | -1,58% | - |
| 25.10.2024 | 12,65 | 12,90 | 12,55 | 12,65 | 0,80% | - |
| 24.10.2024 | 12,20 | 12,65 | 12,20 | 12,55 | 1,62% | - |
| 23.10.2024 | 12,45 | 12,60 | 12,15 | 12,35 | 0,00% | - |
| 22.10.2024 | 12,70 | 12,75 | 12,25 | 12,35 | -3,89% | - |
| 21.10.2024 | 12,95 | 13,05 | 12,75 | 12,85 | 0,78% | - |
| 18.10.2024 | 12,95 | 13,05 | 12,75 | 12,75 | 0,00% | - |
| 17.10.2024 | 12,90 | 13,00 | 12,65 | 12,75 | -3,04% | - |
| 16.10.2024 | 12,85 | 13,25 | 12,80 | 13,15 | 3,95% | - |
| 15.10.2024 | 12,50 | 12,85 | 12,45 | 12,65 | 1,61% | - |
| 14.10.2024 | 12,40 | 12,55 | 12,15 | 12,45 | 0,00% | - |
| 11.10.2024 | 12,30 | 12,55 | 12,20 | 12,45 | 0,81% | - |
| 10.10.2024 | 12,35 | 12,45 | 12,05 | 12,35 | -0,80% | - |
| 09.10.2024 | 12,40 | 12,65 | 12,35 | 12,45 | 0,00% | - |
| 08.10.2024 | 12,30 | 12,55 | 12,00 | 12,45 | -1,58% | - |
| 07.10.2024 | 13,40 | 13,45 | 12,65 | 12,65 | -5,24% | - |
| 04.10.2024 | 13,20 | 13,60 | 13,20 | 13,35 | 0,75% | - |
| 03.10.2024 | 13,40 | 13,40 | 13,05 | 13,25 | 0,00% | - |
| 02.10.2024 | 13,10 | 13,35 | 13,05 | 13,25 | -0,75% | - |
| 01.10.2024 | 14,10 | 14,20 | 13,35 | 13,35 | -6,32% | - |
| 30.09.2024 | 14,50 | 14,70 | 14,25 | 14,25 | -2,06% | - |
| 27.09.2024 | 14,10 | 14,60 | 14,05 | 14,55 | 6,59% | - |
| 26.09.2024 | 13,10 | 13,80 | 13,05 | 13,65 | 5,41% | - |
| 25.09.2024 | 12,90 | 13,15 | 12,80 | 12,95 | -3,72% | - |
| 24.09.2024 | 13,60 | 13,80 | 13,15 | 13,45 | -0,74% | - |
| 23.09.2024 | 14,20 | 14,55 | 13,55 | 13,55 | -5,57% | - |
| 20.09.2024 | 14,35 | 14,45 | 14,05 | 14,35 | -0,35% | - |
| 19.09.2024 | 14,50 | 14,50 | 14,40 | 14,40 | 0,70% | 657,00 |
| 18.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | 118,00 |
| 17.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 3,55% | 100,00 |
| 16.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 6,82% | 100,00 |
| 13.09.2024 | 12,90 | 13,20 | 12,90 | 13,20 | 1,54% | - |
| 12.09.2024 | 13,20 | 13,20 | 13,00 | 13,00 | 0,00% | - |
| 11.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 10.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 09.09.2024 | 14,00 | 14,00 | 13,40 | 13,40 | -3,94% | - |
| 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 |