11,950€
-1,65%
Echtzeit-Aktienkurs Owens & Minor
Bid:
Ask:
Aktienkurse zur Owens & Minor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 12,15 | 12,65 | 11,75 | 11,95 | -1,65% | - |
| 19.12.2024 | 12,15 | 12,25 | 11,55 | 12,15 | 0,00% | - |
| 18.12.2024 | 12,65 | 12,85 | 12,05 | 12,15 | -4,71% | - |
| 17.12.2024 | 12,95 | 13,00 | 12,25 | 12,75 | -2,67% | - |
| 16.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,13% | 100,00 |
| 13.12.2024 | 13,65 | 13,65 | 13,15 | 13,25 | -2,57% | - |
| 12.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,81% | 123,00 |
| 11.12.2024 | 13,50 | 13,85 | 13,35 | 13,85 | 2,97% | - |
| 10.12.2024 | 13,40 | 13,65 | 13,15 | 13,45 | -1,82% | - |
| 09.12.2024 | 13,10 | 13,70 | 13,10 | 13,70 | 5,79% | 273,00 |
| 06.12.2024 | 13,10 | 13,55 | 12,85 | 12,95 | -1,52% | - |
| 05.12.2024 | 14,00 | 14,00 | 13,05 | 13,15 | -5,73% | - |
| 04.12.2024 | 13,70 | 14,15 | 13,55 | 13,95 | 1,82% | - |
| 03.12.2024 | 13,50 | 13,70 | 13,50 | 13,70 | 2,62% | 103,00 |
| 02.12.2024 | 12,90 | 13,45 | 12,70 | 13,35 | 3,89% | - |
| 29.11.2024 | 12,65 | 12,90 | 12,55 | 12,85 | 1,58% | - |
| 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 | -4,56% | - |
| 25.11.2024 | 11,85 | 13,35 | 11,80 | 13,15 | 10,97% | - |
| 22.11.2024 | 11,70 | 12,15 | 11,60 | 11,85 | 2,16% | - |
| 21.11.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 3,11% | 2.008,00 |
| 20.11.2024 | 11,75 | 11,80 | 11,15 | 11,25 | -3,85% | - |
| 19.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,30% | 3,00 |
| 18.11.2024 | 11,65 | 11,85 | 11,55 | 11,55 | -0,86% | - |
| 15.11.2024 | 11,60 | 11,75 | 11,45 | 11,65 | 1,30% | - |
| 14.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,29% | 100,00 |
| 13.11.2024 | 12,15 | 12,30 | 11,65 | 11,65 | -4,90% | - |
| 12.11.2024 | 12,60 | 12,65 | 12,15 | 12,25 | -3,16% | - |
| 11.11.2024 | 12,05 | 12,75 | 12,05 | 12,65 | 4,98% | - |
| 08.11.2024 | 11,85 | 12,15 | 11,55 | 12,05 | 2,55% | - |
| 07.11.2024 | 12,70 | 12,70 | 11,65 | 11,75 | -3,69% | - |
| 06.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 13,49% | 95,00 |
| 05.11.2024 | 11,05 | 11,05 | 10,55 | 10,75 | -2,71% | - |
| 04.11.2024 | 12,30 | 12,65 | 10,85 | 11,05 | -10,53% | - |
| 01.11.2024 | 11,65 | 12,35 | 11,65 | 12,35 | 5,11% | - |
| 31.10.2024 | 12,20 | 12,25 | 11,65 | 11,75 | -4,08% | - |
| 30.10.2024 | 11,85 | 12,25 | 11,65 | 12,25 | 3,38% | - |
| 29.10.2024 | 12,35 | 12,35 | 11,75 | 11,85 | -3,27% | - |
| 28.10.2024 | 12,50 | 12,75 | 12,25 | 12,25 | -1,61% | - |
| 25.10.2024 | 12,60 | 12,85 | 12,35 | 12,45 | -0,80% | - |
| 24.10.2024 | 12,20 | 12,75 | 12,20 | 12,55 | 2,45% | - |
| 23.10.2024 | 12,45 | 12,55 | 12,15 | 12,25 | -2,39% | - |
| 22.10.2024 | 12,70 | 12,70 | 12,15 | 12,55 | -1,57% | - |
| 21.10.2024 | 12,90 | 12,95 | 12,65 | 12,75 | -0,78% | - |
| 18.10.2024 | 13,00 | 13,00 | 12,75 | 12,85 | -0,77% | - |
| 17.10.2024 | 12,95 | 13,05 | 12,65 | 12,95 | 0,00% | - |
| 16.10.2024 | 12,80 | 13,25 | 12,80 | 12,95 | 0,78% | - |
| 15.10.2024 | 12,50 | 13,05 | 12,45 | 12,85 | 4,47% | - |
| 14.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,40% | 60,00 |
| 11.10.2024 | 12,30 | 12,45 | 12,25 | 12,35 | 0,82% | - |
| 10.10.2024 | 12,35 | 12,45 | 12,05 | 12,25 | -0,81% | - |
| 09.10.2024 | 12,40 | 12,65 | 12,25 | 12,35 | -0,80% | - |
| 08.10.2024 | 12,35 | 12,55 | 11,95 | 12,45 | 0,00% | - |
| 07.10.2024 | 13,40 | 13,40 | 12,25 | 12,45 | -6,74% | - |
| 04.10.2024 | 13,25 | 13,60 | 13,20 | 13,35 | 0,75% | - |
| 03.10.2024 | 13,40 | 13,40 | 13,05 | 13,25 | -1,49% | - |
| 02.10.2024 | 13,15 | 13,45 | 13,05 | 13,45 | 0,37% | - |
| 01.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -5,30% | 1,00 |
| 30.09.2024 | 14,50 | 14,65 | 14,05 | 14,15 | -2,75% | - |
| 27.09.2024 | 14,10 | 14,65 | 14,05 | 14,55 | 4,30% | - |
| 26.09.2024 | 13,10 | 14,05 | 13,05 | 13,95 | 6,90% | - |
| 25.09.2024 | 12,95 | 13,15 | 12,80 | 13,05 | 0,00% | - |
| 24.09.2024 | 13,65 | 13,80 | 13,05 | 13,05 | -4,40% | - |
| 23.09.2024 | 14,25 | 14,55 | 13,35 | 13,65 | -3,53% | - |
| 20.09.2024 | 14,35 | 14,45 | 13,85 | 14,15 | -1,74% | - |
| 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 | 1,44% | 100,00 |
| 13.09.2024 | 13,70 | 13,90 | 13,70 | 13,90 | 6,51% | 300,00 |
| 12.09.2024 | 13,25 | 13,45 | 13,05 | 13,05 | -1,51% | - |
| 11.09.2024 | 13,00 | 13,25 | 12,85 | 13,25 | 1,53% | - |
| 10.09.2024 | 13,05 | 13,25 | 12,85 | 13,05 | 0,00% | - |
| 09.09.2024 | 14,05 | 14,15 | 13,05 | 13,05 | -7,12% | - |
| 06.09.2024 | 14,15 | 14,30 | 13,95 | 14,05 | -0,71% | - |
| 05.09.2024 | 14,40 | 14,40 | 13,95 | 14,15 | -0,70% | - |
| 04.09.2024 | 13,85 | 14,35 | 13,65 | 14,25 | 2,15% | - |
| 03.09.2024 | 14,05 | 14,15 | 13,80 | 13,95 | -0,36% | - |
| 02.09.2024 | 14,05 | 14,10 | 14,00 | 14,00 | -3,45% | - |
| 30.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,05% | 100,00 |
| 29.08.2024 | 14,30 | 14,55 | 14,25 | 14,35 | 0,00% | - |
| 28.08.2024 | 14,10 | 14,55 | 13,95 | 14,35 | 2,14% | - |
| 27.08.2024 | 14,45 | 14,60 | 13,95 | 14,05 | -2,77% | - |
| 26.08.2024 | 14,65 | 14,85 | 14,45 | 14,45 | -1,37% | - |
| 23.08.2024 | 14,10 | 14,85 | 14,10 | 14,65 | 3,53% | - |
| 22.08.2024 | 14,20 | 14,40 | 14,05 | 14,15 | 0,00% | - |
| 21.08.2024 | 14,10 | 14,25 | 13,95 | 14,15 | -0,35% | - |
| 20.08.2024 | 14,50 | 14,50 | 14,20 | 14,20 | -2,41% | 200,00 |
| 19.08.2024 | 14,45 | 14,65 | 14,35 | 14,55 | -1,02% | - |
| 16.08.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,34% | 100,00 |
| 15.08.2024 | 14,15 | 14,65 | 14,10 | 14,65 | 3,53% | - |
| 14.08.2024 | 14,55 | 14,65 | 14,05 | 14,15 | -3,41% | - |
| 13.08.2024 | 13,80 | 14,85 | 13,75 | 14,65 | 6,16% | - |
| 12.08.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,08% | 4,00 |
| 09.08.2024 | 14,05 | 14,20 | 13,85 | 13,95 | 0,00% | - |
| 08.08.2024 | 13,55 | 14,15 | 13,50 | 13,95 | -1,76% | - |
| 07.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,79% | 118,00 |
| 06.08.2024 | 13,75 | 14,15 | 13,20 | 13,95 | -0,36% | - |
| 05.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -5,72% | 92,00 |