33,400€
3,09%
Echtzeit-Aktienkurs Omron Corp.
Bid:
Ask:
Aktienkurse zur Omron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 32,20 | 33,50 | 32,20 | 33,50 | 1,52% | 300,00 |
| 03.05.2024 | 33,10 | 33,10 | 32,50 | 33,00 | 0,00% | - |
| 02.05.2024 | 32,60 | 33,00 | 32,20 | 33,00 | -1,20% | - |
| 30.04.2024 | 32,60 | 33,40 | 32,30 | 33,40 | 5,03% | 350,00 |
| 29.04.2024 | 30,80 | 31,80 | 30,80 | 31,80 | 0,63% | - |
| 26.04.2024 | 31,60 | 31,70 | 31,20 | 31,60 | 0,96% | - |
| 25.04.2024 | 31,30 | 31,50 | 31,10 | 31,30 | -1,88% | - |
| 24.04.2024 | 31,90 | 32,10 | 31,70 | 31,90 | 1,92% | - |
| 23.04.2024 | 31,50 | 31,60 | 31,30 | 31,30 | -2,49% | - |
| 22.04.2024 | 31,90 | 32,10 | 31,80 | 32,10 | 5,25% | - |
| 19.04.2024 | 30,40 | 30,80 | 30,40 | 30,50 | -1,29% | - |
| 18.04.2024 | 30,80 | 31,00 | 30,70 | 30,90 | 1,31% | - |
| 17.04.2024 | 30,80 | 30,90 | 30,50 | 30,50 | -4,09% | - |
| 16.04.2024 | 31,80 | 31,80 | 31,50 | 31,80 | 0,00% | - |
| 15.04.2024 | 31,60 | 31,90 | 31,40 | 31,80 | -2,45% | - |
| 12.04.2024 | 32,40 | 32,80 | 32,10 | 32,60 | 1,24% | - |
| 11.04.2024 | 32,50 | 32,60 | 32,20 | 32,20 | 0,00% | - |
| 10.04.2024 | 32,10 | 32,30 | 31,80 | 32,20 | 0,00% | 600,00 |
| 09.04.2024 | 32,30 | 32,40 | 32,10 | 32,20 | -0,62% | - |
| 08.04.2024 | 32,20 | 32,50 | 32,10 | 32,40 | -0,92% | - |
| 05.04.2024 | 32,40 | 32,70 | 32,40 | 32,70 | -0,91% | - |
| 04.04.2024 | 32,80 | 33,00 | 32,70 | 33,00 | -0,30% | - |
| 03.04.2024 | 33,00 | 33,10 | 33,00 | 33,10 | -0,90% | - |
| 02.04.2024 | 33,50 | 33,50 | 33,10 | 33,40 | 0,30% | - |
| 28.03.2024 | 32,80 | 33,30 | 32,80 | 33,30 | 0,00% | - |
| 27.03.2024 | 33,20 | 33,30 | 33,10 | 33,30 | -0,30% | - |
| 26.03.2024 | 33,40 | 33,60 | 33,30 | 33,40 | -0,60% | - |
| 25.03.2024 | 33,40 | 33,70 | 33,40 | 33,60 | -0,88% | - |
| 22.03.2024 | 34,00 | 34,10 | 33,90 | 33,90 | -1,45% | - |
| 21.03.2024 | 34,10 | 34,50 | 34,10 | 34,40 | 0,58% | - |
| 20.03.2024 | 33,90 | 34,50 | 33,80 | 34,20 | -0,29% | - |
| 19.03.2024 | 34,10 | 34,50 | 34,10 | 34,30 | 0,29% | - |
| 18.03.2024 | 33,60 | 34,20 | 33,60 | 34,20 | 1,48% | - |
| 15.03.2024 | 33,60 | 33,80 | 33,50 | 33,70 | -0,88% | - |
| 14.03.2024 | 33,60 | 34,10 | 33,60 | 34,00 | 0,89% | - |
| 13.03.2024 | 33,60 | 33,90 | 33,60 | 33,70 | -1,17% | - |
| 12.03.2024 | 34,10 | 34,30 | 33,90 | 34,10 | -1,73% | - |
| 11.03.2024 | 34,70 | 34,80 | 34,30 | 34,70 | -2,53% | - |
| 08.03.2024 | 35,00 | 35,70 | 35,00 | 35,60 | 2,89% | - |
| 07.03.2024 | 34,20 | 34,80 | 34,20 | 34,60 | -0,29% | - |
| 06.03.2024 | 34,40 | 34,90 | 34,40 | 34,70 | 1,17% | - |
| 05.03.2024 | 34,10 | 34,30 | 34,10 | 34,30 | -1,15% | - |
| 04.03.2024 | 34,70 | 34,80 | 34,60 | 34,70 | -0,57% | - |
| 01.03.2024 | 34,40 | 34,90 | 34,40 | 34,90 | 1,45% | - |
| 29.02.2024 | 34,00 | 34,40 | 34,00 | 34,40 | 0,29% | - |
| 28.02.2024 | 34,20 | 34,50 | 34,20 | 34,30 | -3,92% | - |
| 27.02.2024 | 35,80 | 36,20 | 35,70 | 35,70 | -1,92% | - |
| 26.02.2024 | 35,60 | 36,40 | 35,40 | 36,40 | 2,54% | - |
| 23.02.2024 | 34,80 | 35,50 | 34,80 | 35,50 | -0,28% | - |
| 22.02.2024 | 35,60 | 35,90 | 35,40 | 35,60 | 0,28% | - |
| 21.02.2024 | 35,20 | 35,50 | 35,20 | 35,50 | 0,85% | - |
| 20.02.2024 | 35,40 | 35,50 | 35,10 | 35,20 | 2,62% | - |
| 19.02.2024 | 34,20 | 34,30 | 34,10 | 34,30 | 3,63% | - |
| 16.02.2024 | 33,50 | 33,50 | 33,10 | 33,10 | -0,30% | - |
| 15.02.2024 | 33,20 | 33,30 | 33,00 | 33,20 | -0,60% | - |
| 14.02.2024 | 33,50 | 33,70 | 33,40 | 33,40 | -1,47% | - |
| 13.02.2024 | 34,10 | 34,30 | 33,90 | 33,90 | 1,80% | - |
| 12.02.2024 | 32,80 | 33,60 | 32,80 | 33,30 | 0,00% | - |
| 09.02.2024 | 32,80 | 33,50 | 32,80 | 33,30 | -4,03% | - |
| 08.02.2024 | 34,70 | 34,70 | 34,40 | 34,70 | 0,00% | - |
| 07.02.2024 | 34,80 | 35,10 | 34,60 | 34,70 | 0,00% | - |
| 06.02.2024 | 34,70 | 35,20 | 34,70 | 34,70 | -10,10% | - |
| 05.02.2024 | 38,60 | 41,00 | 38,60 | 38,60 | -7,88% | 80,00 |
| 02.02.2024 | 41,80 | 41,90 | 41,50 | 41,90 | 0,48% | - |
| 01.02.2024 | 41,60 | 41,80 | 41,40 | 41,70 | -1,18% | - |
| 31.01.2024 | 42,10 | 42,40 | 41,80 | 42,20 | -0,94% | - |
| 30.01.2024 | 42,90 | 42,90 | 42,60 | 42,60 | -0,47% | - |
| 29.01.2024 | 42,50 | 42,80 | 42,40 | 42,80 | 1,18% | - |
| 26.01.2024 | 42,00 | 42,40 | 42,00 | 42,30 | 0,24% | - |
| 25.01.2024 | 42,30 | 42,50 | 42,10 | 42,20 | -1,17% | - |
| 24.01.2024 | 42,70 | 42,90 | 42,60 | 42,70 | -1,61% | 4,00 |
| 23.01.2024 | 43,40 | 43,70 | 43,20 | 43,40 | 1,88% | - |
| 22.01.2024 | 42,20 | 42,70 | 42,20 | 42,60 | 0,95% | - |
| 19.01.2024 | 42,20 | 42,50 | 42,10 | 42,20 | 0,00% | - |
| 18.01.2024 | 41,50 | 42,20 | 41,20 | 42,20 | -1,17% | - |
| 17.01.2024 | 42,70 | 42,80 | 42,40 | 42,70 | -1,61% | - |
| 16.01.2024 | 43,10 | 43,90 | 42,60 | 43,40 | 0,93% | - |
| 15.01.2024 | 43,40 | 43,40 | 42,80 | 43,00 | -0,23% | - |
| 12.01.2024 | 43,00 | 43,30 | 42,80 | 43,10 | -0,46% | - |
| 11.01.2024 | 43,40 | 43,40 | 42,90 | 43,30 | 3,10% | - |
| 10.01.2024 | 42,30 | 42,60 | 41,90 | 42,00 | -0,94% | - |
| 09.01.2024 | 42,40 | 42,50 | 42,20 | 42,40 | 4,43% | 25,00 |
| 08.01.2024 | 39,60 | 40,80 | 39,60 | 40,60 | 1,50% | 500,00 |
| 05.01.2024 | 39,60 | 40,10 | 39,50 | 40,00 | 0,00% | - |
| 04.01.2024 | 40,60 | 40,70 | 39,80 | 40,00 | -4,08% | 15,00 |
| 03.01.2024 | 42,20 | 42,30 | 40,40 | 41,70 | -1,65% | - |
| 02.01.2024 | 42,20 | 42,40 | 42,20 | 42,40 | 0,71% | - |
| 29.12.2023 | 41,80 | 42,20 | 41,80 | 42,10 | -0,24% | - |
| 28.12.2023 | 42,10 | 42,50 | 42,00 | 42,20 | 1,20% | - |
| 27.12.2023 | 41,50 | 41,70 | 41,20 | 41,70 | 2,46% | - |
| 22.12.2023 | 40,20 | 40,80 | 40,20 | 40,70 | 0,49% | - |
| 21.12.2023 | 40,30 | 41,10 | 40,20 | 40,50 | -0,49% | 5,00 |
| 20.12.2023 | 40,70 | 40,80 | 40,50 | 40,70 | 1,75% | - |
| 19.12.2023 | 40,40 | 40,50 | 39,90 | 40,00 | 0,50% | 10,00 |
| 18.12.2023 | 40,20 | 40,30 | 39,70 | 39,80 | -2,69% | 60,00 |
| 15.12.2023 | 40,20 | 41,00 | 40,20 | 40,90 | 4,60% | 180,00 |
| 14.12.2023 | 39,50 | 39,50 | 38,90 | 39,10 | -1,01% | - |
| 13.12.2023 | 38,90 | 39,50 | 38,90 | 39,50 | 1,02% | - |
| 12.12.2023 | 39,00 | 39,10 | 38,90 | 39,10 | 1,30% | - |
| 11.12.2023 | 38,50 | 38,70 | 38,30 | 38,60 | 0,78% | - |