2,450€
5,60%
Echtzeit-Aktienkurs Owens & Minor
Bid:
Ask:
Aktienkurse zur Owens & Minor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.04.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -1,82% | 3.710,00 |
| 15.04.2026 | 2,68 | 2,77 | 2,67 | 2,75 | 5,36% | - |
| 14.04.2026 | 2,60 | 2,63 | 2,54 | 2,61 | 4,82% | - |
| 13.04.2026 | 2,39 | 2,51 | 2,37 | 2,49 | 10,18% | - |
| 10.04.2026 | 2,25 | 2,26 | 2,24 | 2,26 | 4,63% | - |
| 09.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -3,14% | 300,00 |
| 08.04.2026 | 2,29 | 2,32 | 2,23 | 2,23 | 1,36% | - |
| 07.04.2026 | 2,36 | 2,36 | 2,20 | 2,20 | -0,45% | 5.140,00 |
| 02.04.2026 | 2,13 | 2,21 | 2,07 | 2,21 | 2,31% | - |
| 01.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 9,37% | 500,00 |
| 31.03.2026 | 1,90 | 2,07 | 1,89 | 1,98 | 4,50% | - |
| 30.03.2026 | 1,83 | 1,90 | 1,80 | 1,89 | 4,42% | - |
| 27.03.2026 | 1,81 | 1,88 | 1,77 | 1,81 | 0,00% | - |
| 26.03.2026 | 1,78 | 1,83 | 1,75 | 1,81 | 1,69% | - |
| 25.03.2026 | 1,74 | 1,84 | 1,71 | 1,78 | 2,89% | - |
| 24.03.2026 | 1,76 | 1,78 | 1,68 | 1,73 | -2,26% | - |
| 23.03.2026 | 1,67 | 1,77 | 1,63 | 1,77 | 5,36% | - |
| 20.03.2026 | 1,76 | 1,77 | 1,66 | 1,68 | -13,85% | - |
| 19.03.2026 | 1,96 | 1,97 | 1,95 | 1,95 | -1,52% | - |
| 18.03.2026 | 2,00 | 2,00 | 1,95 | 1,98 | -0,50% | - |
| 17.03.2026 | 2,06 | 2,16 | 1,98 | 1,99 | -4,33% | - |
| 16.03.2026 | 2,06 | 2,20 | 2,04 | 2,08 | 0,48% | - |
| 13.03.2026 | 2,06 | 2,12 | 2,01 | 2,07 | 0,00% | - |
| 12.03.2026 | 2,09 | 2,13 | 2,06 | 2,07 | 1,97% | - |
| 11.03.2026 | 2,09 | 2,16 | 2,02 | 2,03 | -3,79% | - |
| 10.03.2026 | 2,04 | 2,11 | 1,98 | 2,11 | 7,11% | - |
| 09.03.2026 | 2,01 | 2,03 | 1,90 | 1,97 | -2,96% | - |
| 06.03.2026 | 2,05 | 2,09 | 1,98 | 2,03 | -1,46% | - |
| 05.03.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | 2.100,00 |
| 04.03.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 7,14% | 97,00 |
| 03.03.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -3,45% | 4.000,00 |
| 02.03.2026 | 2,04 | 2,05 | 1,98 | 2,03 | 1,00% | - |
| 27.02.2026 | 2,04 | 2,05 | 1,98 | 2,01 | -2,90% | - |
| 26.02.2026 | 2,20 | 2,23 | 2,07 | 2,07 | -10,00% | - |
| 25.02.2026 | 2,22 | 2,30 | 2,22 | 2,30 | 4,07% | 15.867,00 |
| 24.02.2026 | 2,22 | 2,25 | 2,13 | 2,21 | -0,45% | - |
| 23.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 9,90% | 5.908,00 |
| 20.02.2026 | 1,95 | 2,08 | 1,91 | 2,02 | -2,88% | 26.472,00 |
| 19.02.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 4,00% | 2.600,00 |
| 18.02.2026 | 1,98 | 2,08 | 1,93 | 2,00 | 3,36% | - |
| 17.02.2026 | 1,89 | 2,00 | 1,84 | 1,94 | 2,38% | - |
| 16.02.2026 | 1,90 | 1,91 | 1,89 | 1,89 | -2,07% | - |
| 13.02.2026 | 1,92 | 1,97 | 1,92 | 1,93 | -5,39% | - |
| 12.02.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 2,00% | 4.000,00 |
| 11.02.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -2,44% | 1.000,00 |
| 10.02.2026 | 2,01 | 2,11 | 1,98 | 2,05 | 5,40% | - |
| 09.02.2026 | 2,02 | 2,02 | 1,87 | 1,95 | 3,73% | - |
| 06.02.2026 | 1,87 | 1,88 | 1,87 | 1,88 | -2,34% | - |
| 05.02.2026 | 1,97 | 2,00 | 1,91 | 1,92 | -1,03% | - |
| 04.02.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -0,77% | 1,00 |
| 03.02.2026 | 1,93 | 2,07 | 1,92 | 1,96 | -1,76% | - |
| 02.02.2026 | 1,85 | 2,01 | 1,85 | 1,99 | 14,37% | - |
| 30.01.2026 | 1,73 | 1,75 | 1,73 | 1,74 | 2,96% | - |
| 29.01.2026 | 1,77 | 1,78 | 1,69 | 1,69 | -3,70% | - |
| 28.01.2026 | 1,77 | 1,79 | 1,71 | 1,76 | 5,09% | - |
| 27.01.2026 | 1,68 | 1,68 | 1,67 | 1,67 | -5,38% | 750,00 |
| 26.01.2026 | 1,79 | 1,85 | 1,74 | 1,77 | -4,34% | - |
| 23.01.2026 | 1,80 | 1,85 | 1,80 | 1,85 | -2,38% | - |
| 22.01.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 1,89% | 300,00 |
| 21.01.2026 | 1,94 | 1,97 | 1,84 | 1,86 | -4,87% | - |
| 20.01.2026 | 1,98 | 1,98 | 1,95 | 1,95 | -9,72% | 8.896,00 |
| 19.01.2026 | 2,18 | 2,18 | 2,16 | 2,16 | 0,00% | 2.807,00 |
| 16.01.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -4,85% | 4.660,00 |
| 15.01.2026 | 2,22 | 2,33 | 2,19 | 2,27 | 3,65% | - |
| 14.01.2026 | 2,15 | 2,26 | 2,12 | 2,19 | -1,79% | - |
| 13.01.2026 | 2,30 | 2,41 | 2,23 | 2,23 | -0,89% | - |
| 12.01.2026 | 2,09 | 2,27 | 2,05 | 2,25 | 10,29% | - |
| 09.01.2026 | 2,08 | 2,08 | 2,04 | 2,04 | 2,00% | 287,00 |
| 08.01.2026 | 1,95 | 2,00 | 1,95 | 2,00 | 9,89% | 349,00 |
| 07.01.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 3,41% | 33,00 |
| 06.01.2026 | 1,69 | 1,76 | 1,69 | 1,76 | 1,73% | 401,00 |
| 05.01.2026 | 2,06 | 2,06 | 1,71 | 1,73 | -24,78% | 524,00 |
| 02.01.2026 | 2,34 | 2,40 | 2,30 | 2,30 | -0,86% | 1.320,00 |
| 30.12.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 29.12.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 3,11% | - |