1,045€
-2,79%
Echtzeit-Aktienkurs Owens & Minor
Bid:
Ask:
Aktienkurse zur Owens & Minor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 1,05 | 1,08 | 1,05 | 1,05 | -2,33% | - |
| 03.09.2026 | 1,01 | 1,09 | 1,01 | 1,08 | 4,88% | - |
| 02.09.2026 | 0,99 | 1,04 | 0,98 | 1,03 | 3,54% | - |
| 01.09.2026 | 1,04 | 1,07 | 0,98 | 0,99 | -3,41% | - |
| 31.08.2026 | 1,04 | 1,05 | 0,99 | 1,03 | -2,38% | - |
| 28.08.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 1,45% | 2.000,00 |
| 27.08.2026 | 1,05 | 1,06 | 1,01 | 1,04 | 2,99% | - |
| 26.08.2026 | 1,00 | 1,02 | 0,98 | 1,01 | 4,69% | - |
| 25.08.2026 | 0,96 | 0,96 | 0,96 | 0,96 | 0,52% | 1.000,00 |
| 24.08.2026 | 1,02 | 1,02 | 0,96 | 0,96 | -9,91% | 11.776,00 |
| 21.08.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -7,02% | 3.752,00 |
| 20.08.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | 2.297,00 |
| 19.08.2026 | 1,08 | 1,12 | 1,08 | 1,12 | 21,08% | 14.673,00 |
| 18.08.2026 | 0,93 | 0,93 | 0,93 | 0,93 | 4,52% | 825,00 |
| 17.08.2026 | 0,83 | 0,89 | 0,83 | 0,89 | 6,63% | 3.480,00 |
| 14.08.2026 | 0,95 | 0,95 | 0,83 | 0,83 | -12,17% | - |
| 13.08.2026 | 1,04 | 1,06 | 0,95 | 0,95 | -9,13% | - |
| 12.08.2026 | 1,05 | 1,11 | 1,04 | 1,04 | -12,61% | - |
| 11.08.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -46,88% | - |
| 10.08.2026 | 2,42 | 2,42 | 2,24 | 2,24 | -15,47% | - |
| 07.08.2026 | 2,54 | 2,68 | 2,54 | 2,65 | 1,53% | - |
| 06.08.2026 | 2,57 | 2,63 | 2,55 | 2,61 | -1,51% | - |
| 05.08.2026 | 2,56 | 2,78 | 2,42 | 2,65 | -7,67% | - |
| 04.08.2026 | 2,96 | 3,08 | 2,83 | 2,87 | 0,35% | - |
| 03.08.2026 | 2,69 | 2,90 | 2,61 | 2,86 | 6,72% | - |
| 31.07.2026 | 2,86 | 2,94 | 2,60 | 2,68 | -6,94% | - |
| 30.07.2026 | 2,86 | 2,88 | 2,72 | 2,88 | 0,70% | - |
| 29.07.2026 | 2,80 | 2,92 | 2,66 | 2,86 | 1,42% | - |
| 28.07.2026 | 2,80 | 2,84 | 2,74 | 2,82 | 0,00% | - |
| 27.07.2026 | 2,74 | 2,88 | 2,72 | 2,82 | 4,06% | - |
| 24.07.2026 | 2,76 | 2,77 | 2,69 | 2,71 | 3,04% | - |
| 23.07.2026 | 2,76 | 2,77 | 2,61 | 2,63 | -9,62% | - |
| 22.07.2026 | 2,99 | 3,06 | 2,89 | 2,91 | -2,68% | - |
| 21.07.2026 | 2,91 | 3,01 | 2,91 | 2,99 | 1,36% | - |
| 20.07.2026 | 3,03 | 3,07 | 2,89 | 2,95 | -6,35% | - |
| 17.07.2026 | 3,28 | 3,38 | 3,15 | 3,15 | -3,37% | - |
| 16.07.2026 | 3,26 | 3,26 | 3,26 | 3,26 | -0,61% | 10.000,00 |
| 15.07.2026 | 3,24 | 3,28 | 3,24 | 3,28 | 8,97% | 6.850,00 |
| 14.07.2026 | 2,95 | 3,03 | 2,91 | 3,01 | -0,66% | - |
| 13.07.2026 | 2,99 | 3,08 | 2,97 | 3,03 | 4,12% | - |
| 10.07.2026 | 2,88 | 2,96 | 2,87 | 2,91 | 0,00% | - |
| 09.07.2026 | 2,77 | 2,91 | 2,72 | 2,91 | 1,04% | - |
| 08.07.2026 | 2,82 | 2,89 | 2,75 | 2,88 | -8,57% | - |
| 07.07.2026 | 3,19 | 3,22 | 3,09 | 3,15 | 1,61% | - |
| 06.07.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -1,27% | 1.686,00 |
| 03.07.2026 | 3,14 | 3,15 | 3,11 | 3,14 | -1,26% | - |
| 02.07.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 4,95% | 115,00 |
| 01.07.2026 | 2,99 | 3,13 | 2,91 | 3,03 | 2,36% | - |
| 30.06.2026 | 2,94 | 2,96 | 2,94 | 2,96 | 1,72% | 6.780,00 |
| 29.06.2026 | 2,94 | 2,95 | 2,87 | 2,91 | 1,75% | - |
| 26.06.2026 | 2,74 | 2,88 | 2,72 | 2,86 | 3,62% | - |
| 25.06.2026 | 2,78 | 2,86 | 2,74 | 2,76 | -2,13% | - |
| 24.06.2026 | 2,72 | 2,92 | 2,70 | 2,82 | 2,92% | - |
| 23.06.2026 | 2,76 | 2,80 | 2,64 | 2,74 | -2,14% | - |
| 22.06.2026 | 2,78 | 2,84 | 2,76 | 2,80 | -0,71% | - |
| 19.06.2026 | 2,82 | 2,83 | 2,80 | 2,82 | 3,30% | - |
| 18.06.2026 | 2,75 | 2,95 | 2,69 | 2,73 | 1,87% | - |
| 17.06.2026 | 2,65 | 2,73 | 2,61 | 2,68 | 1,90% | - |
| 16.06.2026 | 2,62 | 2,71 | 2,61 | 2,63 | -1,13% | - |
| 15.06.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -5,67% | 5,00 |
| 12.06.2026 | 2,74 | 2,90 | 2,66 | 2,82 | 4,44% | - |
| 11.06.2026 | 2,34 | 2,70 | 2,34 | 2,70 | 14,41% | - |
| 10.06.2026 | 2,28 | 2,44 | 2,26 | 2,36 | 1,72% | - |
| 09.06.2026 | 2,18 | 2,34 | 2,16 | 2,32 | 5,45% | - |
| 08.06.2026 | 2,30 | 2,42 | 2,20 | 2,20 | -3,51% | - |
| 05.06.2026 | 2,28 | 2,35 | 2,26 | 2,28 | -2,15% | - |
| 04.06.2026 | 2,27 | 2,37 | 2,19 | 2,33 | 0,00% | - |
| 03.06.2026 | 2,44 | 2,44 | 2,31 | 2,33 | -2,51% | - |
| 02.06.2026 | 2,38 | 2,45 | 2,34 | 2,39 | 0,00% | - |
| 01.06.2026 | 2,44 | 2,48 | 2,37 | 2,39 | -4,02% | - |
| 29.05.2026 | 2,48 | 2,53 | 2,45 | 2,49 | 2,47% | - |
| 28.05.2026 | 2,43 | 2,51 | 2,39 | 2,43 | -0,41% | - |
| 27.05.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 1,24% | 4.314,00 |
| 26.05.2026 | 2,45 | 2,68 | 2,39 | 2,41 | -1,63% | - |
| 25.05.2026 | 2,45 | 2,46 | 2,44 | 2,45 | 3,81% | - |
| 22.05.2026 | 2,34 | 2,37 | 2,34 | 2,36 | 1,72% | - |
| 21.05.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | 1.350,00 |
| 20.05.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -6,12% | 50,00 |
| 19.05.2026 | 2,35 | 2,47 | 2,35 | 2,45 | 0,41% | - |
| 18.05.2026 | 2,64 | 2,64 | 2,44 | 2,44 | -4,69% | 4.133,00 |
| 15.05.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -0,39% | 72,00 |
| 14.05.2026 | 2,70 | 2,74 | 2,55 | 2,57 | -9,19% | - |
| 13.05.2026 | 2,73 | 2,92 | 2,58 | 2,83 | 12,75% | - |
| 12.05.2026 | 3,31 | 3,39 | 2,49 | 2,51 | -17,97% | - |
| 11.05.2026 | 4,00 | 4,00 | 3,06 | 3,06 | -2,55% | 3.200,00 |
| 08.05.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 9,79% | - |
| 07.05.2026 | 3,10 | 3,10 | 2,86 | 2,86 | -2,05% | - |
| 06.05.2026 | 3,14 | 3,14 | 2,92 | 2,92 | 2,10% | - |
| 05.05.2026 | 3,14 | 3,14 | 2,86 | 2,86 | -1,38% | - |
| 04.05.2026 | 3,14 | 3,14 | 2,90 | 2,90 | -4,29% | - |
| 30.04.2026 | 2,98 | 3,13 | 2,84 | 3,03 | -3,19% | - |
| 29.04.2026 | 3,27 | 3,35 | 3,11 | 3,13 | 1,95% | - |
| 28.04.2026 | 2,93 | 3,09 | 2,89 | 3,07 | 5,50% | - |
| 27.04.2026 | 2,81 | 2,95 | 2,75 | 2,91 | -1,02% | - |
| 24.04.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 1,73% | 5,00 |
| 23.04.2026 | 2,94 | 3,01 | 2,87 | 2,89 | -2,69% | - |
| 22.04.2026 | 2,85 | 3,01 | 2,84 | 2,97 | 4,58% | - |
| 21.04.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -12,35% | 50,00 |
| 20.04.2026 | 2,86 | 3,24 | 2,86 | 3,24 | 12,50% | 1.747,00 |
| 17.04.2026 | 2,84 | 2,89 | 2,74 | 2,88 | 6,67% | - |