17,550€
-5,39%
Echtzeit-Aktienkurs Owens & Minor
Bid:
Ask:
Aktienkurse zur Owens & Minor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 18,60 | 18,85 | 17,55 | 17,55 | -5,39% | - |
| 15.05.2024 | 18,55 | 19,35 | 18,45 | 18,55 | 0,82% | - |
| 14.05.2024 | 18,80 | 18,80 | 18,40 | 18,40 | 5,44% | 70,00 |
| 13.05.2024 | 17,30 | 17,80 | 17,05 | 17,45 | 1,16% | - |
| 10.05.2024 | 17,15 | 17,25 | 16,35 | 17,25 | 3,29% | - |
| 09.05.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,30% | 179,00 |
| 08.05.2024 | 17,60 | 17,65 | 16,65 | 16,75 | -5,10% | - |
| 07.05.2024 | 17,85 | 18,15 | 17,55 | 17,65 | -0,56% | - |
| 06.05.2024 | 16,95 | 17,85 | 16,90 | 17,75 | -26,04% | - |
| 03.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 5,73% | 200,00 |
| 02.05.2024 | 22,40 | 22,90 | 22,30 | 22,70 | -2,58% | - |
| 30.04.2024 | 23,80 | 23,90 | 23,10 | 23,30 | -1,69% | - |
| 29.04.2024 | 23,50 | 23,90 | 23,30 | 23,70 | 0,85% | - |
| 26.04.2024 | 22,60 | 23,50 | 22,40 | 23,50 | 3,98% | - |
| 25.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,16% | 267,00 |
| 24.04.2024 | 24,00 | 24,10 | 22,90 | 23,10 | -3,35% | - |
| 23.04.2024 | 22,80 | 24,10 | 22,50 | 23,90 | 4,37% | - |
| 22.04.2024 | 23,30 | 23,60 | 22,70 | 22,90 | -0,87% | - |
| 19.04.2024 | 22,40 | 23,10 | 22,10 | 23,10 | 1,76% | - |
| 18.04.2024 | 22,50 | 22,90 | 22,30 | 22,70 | 0,89% | - |
| 17.04.2024 | 23,50 | 23,60 | 22,50 | 22,50 | -4,26% | - |
| 16.04.2024 | 23,50 | 23,70 | 23,10 | 23,50 | -0,84% | - |
| 15.04.2024 | 24,10 | 24,30 | 23,50 | 23,70 | -0,84% | - |
| 12.04.2024 | 24,20 | 24,50 | 23,90 | 23,90 | -1,65% | - |
| 11.04.2024 | 24,00 | 24,50 | 23,70 | 24,30 | 0,83% | - |
| 10.04.2024 | 24,40 | 24,50 | 23,60 | 24,10 | -0,82% | - |
| 09.04.2024 | 25,00 | 25,10 | 24,30 | 24,30 | -3,95% | - |
| 08.04.2024 | 24,80 | 25,30 | 24,70 | 25,30 | 2,43% | - |
| 05.04.2024 | 24,60 | 24,90 | 24,50 | 24,70 | 0,00% | - |
| 04.04.2024 | 25,60 | 26,10 | 24,30 | 24,70 | -3,14% | - |
| 03.04.2024 | 25,00 | 25,70 | 24,80 | 25,50 | 2,41% | - |
| 02.04.2024 | 25,60 | 25,70 | 24,90 | 24,90 | -3,11% | - |
| 28.03.2024 | 25,90 | 26,40 | 25,50 | 25,70 | 0,00% | - |
| 27.03.2024 | 24,60 | 25,90 | 24,50 | 25,70 | 4,90% | - |
| 26.03.2024 | 23,40 | 24,70 | 23,40 | 24,50 | 3,81% | - |
| 25.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,26% | 1,00 |
| 22.03.2024 | 24,20 | 24,30 | 23,70 | 23,90 | -0,83% | - |
| 21.03.2024 | 23,80 | 24,10 | 23,70 | 24,10 | 2,99% | - |
| 20.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,43% | 100,00 |
| 19.03.2024 | 23,10 | 23,30 | 22,90 | 23,30 | 0,43% | - |
| 18.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,28% | 40,00 |
| 15.03.2024 | 22,90 | 23,90 | 22,80 | 23,50 | 2,62% | - |
| 14.03.2024 | 23,00 | 23,30 | 22,70 | 22,90 | 0,44% | - |
| 13.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,30% | 205,00 |
| 12.03.2024 | 23,10 | 23,50 | 22,90 | 23,10 | -0,86% | - |
| 11.03.2024 | 23,40 | 23,50 | 22,90 | 23,30 | -0,85% | - |
| 08.03.2024 | 23,40 | 24,30 | 23,20 | 23,50 | 0,86% | - |
| 07.03.2024 | 22,70 | 23,50 | 22,60 | 23,30 | 2,64% | - |
| 06.03.2024 | 22,60 | 22,90 | 22,60 | 22,70 | 0,00% | - |
| 05.03.2024 | 23,00 | 23,00 | 22,50 | 22,70 | -1,73% | - |
| 04.03.2024 | 22,70 | 23,10 | 22,50 | 23,10 | 1,76% | - |
| 01.03.2024 | 22,60 | 22,90 | 22,30 | 22,70 | 0,89% | - |
| 29.02.2024 | 23,10 | 23,50 | 22,10 | 22,50 | -2,60% | - |
| 28.02.2024 | 22,80 | 23,30 | 22,30 | 23,10 | 5,96% | - |
| 27.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 1,00 |
| 26.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | 103,00 |
| 23.02.2024 | 21,50 | 22,10 | 21,30 | 22,10 | 3,76% | - |
| 22.02.2024 | 20,15 | 21,50 | 19,95 | 21,30 | 5,97% | - |
| 21.02.2024 | 19,90 | 20,10 | 19,25 | 20,10 | -0,50% | - |
| 20.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | 150,00 |
| 19.02.2024 | 19,70 | 19,75 | 19,65 | 19,70 | 0,00% | - |
| 16.02.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | 306,00 |
| 15.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | 3,00 |
| 14.02.2024 | 19,70 | 20,30 | 19,65 | 20,10 | 2,29% | - |
| 13.02.2024 | 20,00 | 20,00 | 19,15 | 19,65 | -2,24% | - |
| 12.02.2024 | 19,60 | 20,10 | 19,35 | 20,10 | 2,29% | - |
| 09.02.2024 | 18,85 | 19,85 | 18,65 | 19,65 | 7,38% | - |
| 08.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | 1,00 |
| 07.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,81% | 4,00 |
| 06.02.2024 | 18,00 | 18,65 | 18,00 | 18,55 | 2,77% | - |
| 05.02.2024 | 18,20 | 18,35 | 17,75 | 18,05 | -1,10% | - |
| 02.02.2024 | 18,55 | 18,60 | 18,10 | 18,25 | -1,08% | - |
| 01.02.2024 | 18,30 | 18,55 | 17,95 | 18,45 | 1,10% | - |
| 31.01.2024 | 18,05 | 18,85 | 17,95 | 18,25 | 1,11% | - |
| 30.01.2024 | 18,70 | 18,75 | 18,05 | 18,05 | -3,22% | - |
| 29.01.2024 | 18,45 | 18,65 | 18,10 | 18,65 | 1,63% | - |
| 26.01.2024 | 18,55 | 18,85 | 18,25 | 18,35 | -1,08% | - |
| 25.01.2024 | 18,10 | 18,70 | 18,00 | 18,55 | 3,34% | - |
| 24.01.2024 | 18,10 | 18,40 | 17,85 | 17,95 | -0,55% | - |
| 23.01.2024 | 18,05 | 18,45 | 17,85 | 18,05 | -0,55% | - |
| 22.01.2024 | 17,15 | 18,15 | 17,15 | 18,15 | 6,14% | - |
| 19.01.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,29% | 65,00 |
| 18.01.2024 | 16,95 | 17,35 | 16,90 | 17,15 | 1,18% | - |
| 17.01.2024 | 16,95 | 17,15 | 16,70 | 16,95 | 0,59% | - |
| 16.01.2024 | 17,75 | 17,80 | 16,65 | 16,85 | -5,34% | - |
| 15.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,85% | 3,00 |
| 12.01.2024 | 17,85 | 18,25 | 17,45 | 17,65 | -1,12% | - |
| 11.01.2024 | 18,10 | 18,15 | 17,75 | 17,85 | -1,11% | - |
| 10.01.2024 | 17,65 | 18,05 | 17,35 | 18,05 | 2,27% | - |
| 09.01.2024 | 17,60 | 17,75 | 17,35 | 17,65 | 0,00% | - |
| 08.01.2024 | 17,50 | 17,75 | 17,35 | 17,65 | 0,57% | - |
| 05.01.2024 | 17,50 | 17,85 | 17,40 | 17,55 | 0,57% | - |
| 04.01.2024 | 17,40 | 17,75 | 17,05 | 17,45 | 1,16% | - |
| 03.01.2024 | 17,55 | 17,75 | 16,95 | 17,25 | -1,71% | - |
| 02.01.2024 | 17,45 | 17,75 | 17,15 | 17,55 | -0,85% | - |
| 29.12.2023 | 17,70 | 17,75 | 17,65 | 17,70 | -0,28% | - |
| 28.12.2023 | 17,55 | 17,95 | 17,40 | 17,75 | 1,72% | - |
| 27.12.2023 | 17,75 | 17,75 | 17,15 | 17,45 | -3,32% | - |
| 22.12.2023 | 18,35 | 18,85 | 17,85 | 18,05 | -4,50% | - |
| 21.12.2023 | 18,90 | 18,90 | 18,90 | 18,90 | 2,44% | 5,00 |