27,300€
0,37%
Echtzeit-Aktienkurs Omnicell
Bid:
Ask:
Aktienkurse zur Omnicell Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 28,00 | 28,00 | 27,00 | 27,20 | 0,00% | 2.488,00 |
| 24.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,37% | 249,00 |
| 23.04.2025 | 26,60 | 27,80 | 26,30 | 27,10 | 4,23% | - |
| 22.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,89% | 498,00 |
| 17.04.2025 | 27,40 | 27,50 | 26,50 | 26,50 | -2,57% | - |
| 16.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | 15,00 |
| 15.04.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 0,00% | 873,00 |
| 14.04.2025 | 27,80 | 27,80 | 27,40 | 27,80 | 2,21% | 1.847,00 |
| 11.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | 200,00 |
| 10.04.2025 | 29,60 | 29,60 | 27,60 | 27,80 | -6,08% | 1.262,00 |
| 09.04.2025 | 27,40 | 29,60 | 27,40 | 29,60 | 7,25% | 750,00 |
| 08.04.2025 | 28,60 | 28,60 | 27,60 | 27,60 | -3,50% | 1.343,00 |
| 07.04.2025 | 27,40 | 28,60 | 27,40 | 28,60 | -2,72% | 365,00 |
| 04.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -4,85% | 135,00 |
| 03.04.2025 | 31,70 | 31,80 | 30,10 | 30,90 | -3,44% | - |
| 02.04.2025 | 32,20 | 33,00 | 32,00 | 32,00 | -2,44% | 202,00 |
| 01.04.2025 | 32,60 | 32,80 | 32,60 | 32,80 | 1,55% | 1.650,00 |
| 31.03.2025 | 32,30 | 32,50 | 31,70 | 32,30 | 0,31% | - |
| 28.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 425,00 |
| 27.03.2025 | 31,80 | 32,40 | 31,80 | 32,40 | 0,93% | 335,00 |
| 26.03.2025 | 32,10 | 32,10 | 31,70 | 32,10 | 0,63% | - |
| 25.03.2025 | 32,50 | 32,50 | 31,50 | 31,90 | -1,54% | - |
| 24.03.2025 | 31,60 | 32,60 | 31,60 | 32,40 | 3,18% | 3,00 |
| 21.03.2025 | 32,10 | 32,10 | 31,10 | 31,40 | -2,18% | - |
| 20.03.2025 | 31,90 | 32,40 | 31,60 | 32,10 | 3,55% | - |
| 19.03.2025 | 30,80 | 31,00 | 30,80 | 31,00 | 1,64% | 34,00 |
| 18.03.2025 | 30,30 | 30,60 | 29,90 | 30,50 | 0,66% | - |
| 17.03.2025 | 30,10 | 30,50 | 29,90 | 30,30 | 0,00% | - |
| 14.03.2025 | 29,70 | 30,70 | 29,70 | 30,30 | -0,98% | - |
| 13.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,33% | 46,00 |
| 12.03.2025 | 32,90 | 33,10 | 29,50 | 30,70 | -6,12% | - |
| 11.03.2025 | 33,10 | 33,30 | 32,50 | 32,70 | -4,39% | - |
| 10.03.2025 | 33,40 | 34,20 | 33,40 | 34,20 | 0,29% | 14,00 |
| 07.03.2025 | 34,40 | 35,10 | 33,70 | 34,10 | -1,16% | - |
| 06.03.2025 | 35,00 | 35,70 | 34,30 | 34,50 | -3,09% | - |
| 05.03.2025 | 34,60 | 35,60 | 34,60 | 35,60 | 0,85% | 82,00 |
| 04.03.2025 | 35,90 | 36,10 | 35,10 | 35,30 | -2,22% | - |
| 03.03.2025 | 36,60 | 36,90 | 35,90 | 36,10 | -1,10% | - |
| 28.02.2025 | 37,00 | 37,20 | 36,40 | 36,50 | -1,62% | - |
| 27.02.2025 | 38,00 | 38,40 | 37,10 | 37,10 | -2,11% | - |
| 26.02.2025 | 37,70 | 38,50 | 37,50 | 37,90 | 1,07% | - |
| 25.02.2025 | 38,10 | 38,30 | 37,30 | 37,50 | -1,06% | - |
| 24.02.2025 | 38,00 | 38,50 | 37,50 | 37,90 | 0,00% | - |
| 21.02.2025 | 37,80 | 38,30 | 37,60 | 37,90 | 0,00% | - |
| 20.02.2025 | 38,40 | 38,50 | 37,30 | 37,90 | -2,07% | - |
| 19.02.2025 | 38,30 | 38,90 | 37,90 | 38,70 | 3,48% | - |
| 18.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 237,00 |
| 17.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,27% | 2,00 |
| 14.02.2025 | 38,50 | 38,90 | 37,50 | 37,50 | -2,09% | - |
| 13.02.2025 | 38,90 | 39,50 | 37,90 | 38,30 | -1,54% | - |
| 12.02.2025 | 39,90 | 39,90 | 37,50 | 38,90 | -6,04% | - |
| 11.02.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 7,25% | 276,00 |
| 10.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | 11,00 |
| 07.02.2025 | 38,80 | 38,80 | 38,60 | 38,60 | 1,58% | 825,00 |
| 06.02.2025 | 41,60 | 45,00 | 38,00 | 38,00 | -11,42% | 1.311,00 |
| 05.02.2025 | 42,10 | 44,70 | 42,00 | 42,90 | 2,14% | - |
| 04.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | 650,00 |
| 03.02.2025 | 43,80 | 43,80 | 42,20 | 42,20 | -2,54% | 985,00 |
| 31.01.2025 | 43,70 | 44,80 | 43,20 | 43,30 | -0,23% | - |
| 30.01.2025 | 43,00 | 43,90 | 41,90 | 43,40 | 1,17% | - |
| 29.01.2025 | 43,00 | 43,20 | 42,50 | 42,90 | -0,23% | - |
| 28.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 3,37% | 299,00 |
| 27.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | 19,00 |
| 24.01.2025 | 41,30 | 41,60 | 40,90 | 41,60 | 2,97% | - |
| 23.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | 7,00 |
| 22.01.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | 100,00 |
| 21.01.2025 | 41,20 | 41,40 | 41,20 | 41,40 | 0,98% | 1.935,00 |
| 20.01.2025 | 41,30 | 41,30 | 40,90 | 41,00 | -0,49% | - |
| 17.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | 250,00 |
| 16.01.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,19% | 2,00 |
| 15.01.2025 | 41,10 | 42,10 | 41,10 | 41,90 | 2,44% | - |
| 14.01.2025 | 41,30 | 41,50 | 40,30 | 40,90 | -1,45% | - |
| 13.01.2025 | 41,30 | 41,80 | 40,60 | 41,50 | 0,48% | - |
| 10.01.2025 | 41,90 | 41,90 | 40,50 | 41,30 | -0,96% | - |
| 09.01.2025 | 41,80 | 41,90 | 41,70 | 41,70 | 0,24% | - |
| 08.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -4,59% | 100,00 |
| 07.01.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,63% | 275,00 |
| 06.01.2025 | 43,90 | 44,60 | 42,90 | 42,90 | -2,50% | - |
| 03.01.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 1,62% | 7,00 |
| 02.01.2025 | 43,00 | 43,90 | 42,70 | 43,30 | 3,34% | - |
| 30.12.2024 | 42,10 | 42,30 | 41,50 | 41,90 | -0,95% | - |
| 27.12.2024 | 42,80 | 42,90 | 41,70 | 42,30 | -1,40% | - |
| 23.12.2024 | 43,20 | 43,80 | 42,50 | 42,90 | -0,46% | - |
| 20.12.2024 | 42,80 | 43,60 | 41,30 | 43,10 | 2,13% | - |
| 19.12.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -1,17% | 100,00 |
| 18.12.2024 | 43,10 | 44,90 | 42,40 | 42,70 | -1,61% | - |
| 17.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | 15,00 |
| 16.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -1,14% | 14,00 |
| 13.12.2024 | 43,90 | 44,60 | 42,40 | 43,90 | 0,00% | - |
| 12.12.2024 | 44,60 | 45,20 | 43,50 | 43,90 | -2,23% | - |
| 11.12.2024 | 44,80 | 45,30 | 44,20 | 44,90 | 0,45% | - |
| 10.12.2024 | 44,60 | 45,40 | 44,40 | 44,70 | 0,00% | - |
| 09.12.2024 | 43,60 | 45,30 | 43,50 | 44,70 | 2,52% | - |
| 06.12.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,23% | 15,00 |
| 05.12.2024 | 43,70 | 44,40 | 43,20 | 43,50 | 0,00% | - |
| 04.12.2024 | 44,70 | 45,40 | 43,50 | 43,50 | -5,02% | - |
| 03.12.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 1,10% | 8,00 |
| 02.12.2024 | 44,20 | 45,60 | 43,90 | 45,30 | 3,42% | - |
| 29.11.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -4,78% | 1,00 |
| 28.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,22% | - |