Echtzeit-Aktienkurs OMNOVA Solutions
Bid:
Ask:
Aktienkurse zur OMNOVA Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2020 | 10,13 | 10,15 | 10,13 | 10,14 | 0,00% | 378.789,00 |
| 30.03.2020 | 10,14 | 10,14 | 10,13 | 10,14 | 0,00% | 105.931,00 |
| 27.03.2020 | 10,13 | 10,14 | 10,13 | 10,14 | 0,10% | 59.622,00 |
| 26.03.2020 | 10,11 | 10,14 | 10,11 | 10,13 | 3,05% | 143.244,00 |
| 25.03.2020 | 9,60 | 9,85 | 9,55 | 9,83 | 2,40% | 252.442,00 |
| 24.03.2020 | 9,32 | 9,65 | 9,27 | 9,60 | 5,96% | 371.104,00 |
| 23.03.2020 | 9,00 | 9,13 | 8,94 | 9,06 | 1,46% | 163.664,00 |
| 20.03.2020 | 9,05 | 9,19 | 8,91 | 8,93 | -0,89% | 332.669,00 |
| 19.03.2020 | 8,30 | 9,26 | 8,30 | 9,01 | 7,52% | 212.901,00 |
| 18.03.2020 | 8,03 | 8,72 | 7,96 | 8,38 | 1,58% | 287.889,00 |
| 17.03.2020 | 9,13 | 9,13 | 7,92 | 8,25 | -9,64% | 343.862,00 |
| 16.03.2020 | 9,80 | 9,80 | 8,96 | 9,13 | -7,87% | 158.711,00 |
| 13.03.2020 | 9,88 | 10,05 | 9,75 | 9,91 | 0,61% | 458.923,00 |
| 12.03.2020 | 10,01 | 10,03 | 9,75 | 9,85 | -1,99% | 298.527,00 |
| 11.03.2020 | 10,03 | 10,06 | 10,02 | 10,05 | 0,10% | 84.030,00 |
| 10.03.2020 | 10,03 | 10,09 | 10,02 | 10,04 | 0,10% | 276.314,00 |
| 09.03.2020 | 10,08 | 10,08 | 9,97 | 10,03 | -0,69% | 198.496,00 |
| 06.03.2020 | 10,11 | 10,11 | 10,09 | 10,10 | -0,20% | 57.855,00 |
| 05.03.2020 | 10,12 | 10,12 | 10,11 | 10,12 | 0,00% | 93.671,00 |
| 04.03.2020 | 10,12 | 10,12 | 10,11 | 10,12 | 0,00% | 57.237,00 |
| 03.03.2020 | 10,12 | 10,12 | 10,10 | 10,12 | 0,00% | 73.416,00 |
| 02.03.2020 | 10,12 | 10,12 | 10,11 | 10,12 | 0,10% | 43.448,00 |
| 28.02.2020 | 10,08 | 10,13 | 10,08 | 10,11 | 0,20% | 244.111,00 |
| 27.02.2020 | 10,11 | 10,12 | 10,09 | 10,09 | -0,30% | 66.103,00 |
| 26.02.2020 | 10,12 | 10,12 | 10,11 | 10,12 | 0,00% | 57.517,00 |
| 25.02.2020 | 10,13 | 10,13 | 10,12 | 10,12 | -0,20% | 95.745,00 |
| 24.02.2020 | 10,12 | 10,14 | 10,12 | 10,14 | -0,10% | 76.806,00 |
| 21.02.2020 | 10,15 | 10,15 | 10,14 | 10,15 | 0,10% | 28.588,00 |
| 20.02.2020 | 10,15 | 10,15 | 10,14 | 10,14 | 0,00% | 16.560,00 |
| 19.02.2020 | 10,14 | 10,15 | 10,14 | 10,14 | 0,00% | 28.111,00 |
| 18.02.2020 | 10,13 | 10,14 | 10,13 | 10,14 | 0,10% | 14.370,00 |
| 14.02.2020 | 10,14 | 10,14 | 10,13 | 10,13 | -0,10% | 68.725,00 |
| 13.02.2020 | 10,14 | 10,14 | 10,14 | 10,14 | 0,00% | 89.071,00 |
| 12.02.2020 | 10,13 | 10,14 | 10,13 | 10,14 | 0,10% | 111.294,00 |
| 11.02.2020 | 10,14 | 10,15 | 10,13 | 10,13 | -0,10% | 57.308,00 |
| 10.02.2020 | 10,12 | 10,14 | 10,12 | 10,14 | 0,20% | 46.709,00 |
| 07.02.2020 | 10,12 | 10,13 | 10,12 | 10,12 | 0,10% | 30.998,00 |
| 06.02.2020 | 10,13 | 10,13 | 10,11 | 10,11 | -0,10% | 46.416,00 |
| 05.02.2020 | 10,13 | 10,13 | 10,12 | 10,12 | -0,10% | 40.859,00 |
| 04.02.2020 | 10,13 | 10,13 | 10,12 | 10,13 | 0,00% | 95.342,00 |
| 03.02.2020 | 10,12 | 10,13 | 10,11 | 10,13 | 0,20% | 162.746,00 |
| 31.01.2020 | 10,10 | 10,12 | 10,10 | 10,11 | 0,00% | 42.717,00 |
| 30.01.2020 | 10,10 | 10,12 | 10,10 | 10,11 | 0,00% | 183.183,00 |
| 29.01.2020 | 10,11 | 10,11 | 10,11 | 10,11 | 0,00% | 24.847,00 |
| 28.01.2020 | 10,10 | 10,11 | 10,10 | 10,11 | 0,10% | 20.505,00 |
| 27.01.2020 | 10,10 | 10,12 | 10,10 | 10,10 | -0,10% | 184.708,00 |
| 24.01.2020 | 10,11 | 10,12 | 10,11 | 10,11 | 0,00% | 109.823,00 |
| 23.01.2020 | 10,11 | 10,12 | 10,10 | 10,11 | 0,00% | 361.825,00 |
| 22.01.2020 | 10,11 | 10,12 | 10,11 | 10,11 | 0,00% | 69.546,00 |
| 21.01.2020 | 10,12 | 10,13 | 10,11 | 10,11 | -0,10% | 74.167,00 |
| 17.01.2020 | 10,13 | 10,13 | 10,12 | 10,12 | 0,00% | 491.561,00 |
| 16.01.2020 | 10,13 | 10,13 | 10,12 | 10,12 | 0,00% | 408.375,00 |
| 15.01.2020 | 10,12 | 10,13 | 10,12 | 10,12 | 0,10% | 629.017,00 |
| 14.01.2020 | 10,12 | 10,12 | 10,11 | 10,11 | -0,10% | 106.804,00 |
| 13.01.2020 | 10,12 | 10,13 | 10,11 | 10,12 | 0,00% | 140.972,00 |
| 10.01.2020 | 10,12 | 10,12 | 10,11 | 10,12 | 0,10% | 97.976,00 |
| 09.01.2020 | 10,12 | 10,12 | 10,11 | 10,11 | -0,10% | 87.627,00 |
| 08.01.2020 | 10,11 | 10,13 | 10,11 | 10,12 | 0,10% | 109.744,00 |
| 07.01.2020 | 10,12 | 10,14 | 10,11 | 10,11 | -0,30% | 462.280,00 |
| 06.01.2020 | 10,11 | 10,14 | 10,11 | 10,14 | 0,20% | 320.216,00 |
| 03.01.2020 | 10,11 | 10,12 | 10,11 | 10,12 | 0,10% | 131.024,00 |
| 02.01.2020 | 10,13 | 10,13 | 10,11 | 10,11 | 0,00% | 128.053,00 |
| 31.12.2019 | 10,11 | 10,12 | 10,11 | 10,11 | 0,00% | 89.837,00 |
| 30.12.2019 | 10,12 | 10,12 | 10,11 | 10,11 | 0,00% | 101.476,00 |
| 27.12.2019 | 10,11 | 10,12 | 10,11 | 10,11 | 0,00% | 94.947,00 |
| 26.12.2019 | 10,11 | 10,12 | 10,11 | 10,11 | 0,00% | 40.245,00 |
| 24.12.2019 | 10,11 | 10,12 | 10,11 | 10,11 | 0,00% | 52.014,00 |
| 23.12.2019 | 10,11 | 10,12 | 10,11 | 10,11 | 0,00% | 473.382,00 |
| 20.12.2019 | 10,12 | 10,12 | 10,11 | 10,11 | 0,00% | 268.348,00 |
| 19.12.2019 | 10,11 | 10,12 | 10,11 | 10,11 | 0,00% | 98.212,00 |
| 18.12.2019 | 10,12 | 10,13 | 10,11 | 10,11 | -0,10% | 168.999,00 |
| 17.12.2019 | 10,13 | 10,13 | 10,11 | 10,12 | 0,10% | 221.677,00 |
| 16.12.2019 | 10,13 | 10,13 | 10,11 | 10,11 | -0,20% | 102.713,00 |
| 13.12.2019 | 10,12 | 10,13 | 10,12 | 10,13 | 0,00% | 70.264,00 |
| 12.12.2019 | 10,11 | 10,13 | 10,11 | 10,13 | 0,10% | 89.114,00 |
| 11.12.2019 | 10,11 | 10,13 | 10,11 | 10,12 | 0,10% | 54.808,00 |
| 10.12.2019 | 10,12 | 10,13 | 10,11 | 10,11 | 0,00% | 92.758,00 |
| 09.12.2019 | 10,11 | 10,13 | 10,11 | 10,11 | 0,00% | 52.841,00 |
| 06.12.2019 | 10,12 | 10,13 | 10,11 | 10,11 | 0,00% | 250.084,00 |
| 05.12.2019 | 10,12 | 10,13 | 10,11 | 10,11 | 0,10% | 81.409,00 |
| 04.12.2019 | 10,10 | 10,11 | 10,09 | 10,10 | 0,00% | 149.413,00 |
| 03.12.2019 | 10,11 | 10,13 | 10,10 | 10,10 | -0,20% | 193.214,00 |
| 02.12.2019 | 10,11 | 10,14 | 10,11 | 10,12 | 0,00% | 241.690,00 |
| 29.11.2019 | 10,11 | 10,13 | 10,10 | 10,12 | 0,10% | 240.309,00 |
| 27.11.2019 | 10,10 | 10,13 | 10,10 | 10,11 | 0,00% | 362.939,00 |
| 26.11.2019 | 10,10 | 10,11 | 10,10 | 10,11 | 0,10% | 136.758,00 |
| 25.11.2019 | 10,10 | 10,11 | 10,10 | 10,10 | 0,00% | 172.463,00 |
| 22.11.2019 | 10,10 | 10,11 | 10,10 | 10,10 | 0,10% | 135.047,00 |
| 21.11.2019 | 10,10 | 10,11 | 10,09 | 10,09 | -0,10% | 117.273,00 |
| 20.11.2019 | 10,11 | 10,11 | 10,10 | 10,10 | -0,10% | 382.055,00 |
| 19.11.2019 | 10,11 | 10,11 | 10,10 | 10,11 | 0,10% | 129.037,00 |
| 18.11.2019 | 10,10 | 10,11 | 10,10 | 10,10 | -0,10% | 116.641,00 |
| 15.11.2019 | 10,11 | 10,11 | 10,10 | 10,11 | 0,00% | 134.313,00 |
| 14.11.2019 | 10,11 | 10,11 | 10,10 | 10,11 | 0,00% | 195.795,00 |
| 13.11.2019 | 10,10 | 10,11 | 10,09 | 10,11 | 0,20% | 260.348,00 |
| 12.11.2019 | 10,11 | 10,11 | 10,09 | 10,09 | -0,20% | 314.110,00 |
| 11.11.2019 | 10,09 | 10,11 | 10,09 | 10,11 | 0,20% | 279.064,00 |
| 08.11.2019 | 10,11 | 10,11 | 10,09 | 10,09 | -0,20% | 226.631,00 |
| 07.11.2019 | 10,11 | 10,12 | 10,10 | 10,11 | 0,00% | 250.992,00 |
| 06.11.2019 | 10,11 | 10,11 | 10,10 | 10,11 | 0,10% | 652.764,00 |