67,200$
-0,44%
Echtzeit-Aktienkurs Omega Flex
Bid:
Ask:
Aktienkurse zur Omega Flex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 66,81 | 67,59 | 66,81 | 67,59 | 0,13% | 5.579,00 |
| 24.04.2024 | 66,70 | 67,62 | 66,50 | 67,50 | -0,18% | 7.799,00 |
| 23.04.2024 | 66,76 | 67,90 | 66,76 | 67,62 | 1,05% | 6.286,00 |
| 22.04.2024 | 67,82 | 68,00 | 66,92 | 66,92 | -0,12% | 6.163,00 |
| 19.04.2024 | 66,07 | 67,57 | 66,07 | 67,00 | -0,30% | 16.610,00 |
| 18.04.2024 | 67,78 | 67,78 | 66,24 | 67,20 | -0,15% | 8.524,00 |
| 17.04.2024 | 69,00 | 69,00 | 67,25 | 67,30 | -3,40% | 7.215,00 |
| 16.04.2024 | 69,45 | 69,70 | 69,40 | 69,67 | 2,44% | 5.279,00 |
| 15.04.2024 | 68,20 | 68,20 | 67,86 | 68,01 | -0,79% | 4.604,00 |
| 12.04.2024 | 69,19 | 70,00 | 68,55 | 68,55 | -0,91% | 4.871,00 |
| 11.04.2024 | 69,78 | 70,00 | 68,18 | 69,18 | 0,63% | 7.150,00 |
| 10.04.2024 | 75,15 | 75,15 | 68,75 | 68,75 | -3,10% | 7.500,00 |
| 09.04.2024 | 70,50 | 71,62 | 69,91 | 70,95 | 2,07% | 7.534,00 |
| 08.04.2024 | 69,37 | 69,51 | 69,37 | 69,51 | -0,91% | 5.110,00 |
| 05.04.2024 | 70,22 | 70,22 | 70,15 | 70,15 | -1,07% | 3.374,00 |
| 04.04.2024 | 71,13 | 71,13 | 70,18 | 70,91 | -0,06% | 7.508,00 |
| 03.04.2024 | 68,14 | 70,95 | 68,11 | 70,95 | 2,10% | 11.146,00 |
| 02.04.2024 | 72,10 | 72,53 | 68,98 | 69,49 | -3,59% | 11.092,00 |
| 01.04.2024 | 70,45 | 72,95 | 68,77 | 72,08 | 1,62% | 6.050,00 |
| 28.03.2024 | 70,47 | 71,79 | 70,47 | 70,93 | 1,33% | 9.930,00 |
| 27.03.2024 | 70,00 | 70,80 | 70,00 | 70,00 | 0,63% | 8.000,00 |
| 26.03.2024 | 70,39 | 70,43 | 69,56 | 69,56 | -0,90% | 3.797,00 |
| 25.03.2024 | 70,24 | 70,52 | 69,27 | 70,19 | 0,59% | 4.634,00 |
| 22.03.2024 | 70,80 | 70,81 | 69,78 | 69,78 | -2,19% | 5.551,00 |
| 21.03.2024 | 74,59 | 74,59 | 71,11 | 71,34 | -0,92% | 9.538,00 |
| 20.03.2024 | 70,22 | 72,69 | 70,22 | 72,00 | 1,14% | 8.589,00 |
| 19.03.2024 | 72,67 | 72,88 | 71,19 | 71,19 | -0,92% | 5.097,00 |
| 18.03.2024 | 72,33 | 73,37 | 71,33 | 71,85 | -1,25% | 11.129,00 |
| 15.03.2024 | 70,25 | 73,20 | 70,25 | 72,76 | 3,32% | 19.200,00 |
| 14.03.2024 | 72,83 | 72,83 | 69,53 | 70,42 | -4,25% | 7.811,00 |
| 13.03.2024 | 71,88 | 73,65 | 71,88 | 73,55 | 5,03% | 5.119,00 |
| 12.03.2024 | 69,57 | 71,20 | 69,40 | 70,03 | 0,04% | 8.275,00 |
| 11.03.2024 | 69,77 | 70,26 | 69,67 | 70,00 | 0,13% | 4.959,00 |
| 08.03.2024 | 69,77 | 70,36 | 69,62 | 69,91 | 1,55% | 4.696,00 |
| 07.03.2024 | 69,19 | 70,55 | 68,84 | 68,84 | -1,08% | 2.771,00 |
| 06.03.2024 | 68,23 | 71,91 | 67,04 | 69,59 | 2,58% | 659,00 |
| 05.03.2024 | 69,84 | 69,85 | 67,78 | 67,84 | -4,30% | 5.161,00 |
| 04.03.2024 | 69,79 | 70,89 | 69,78 | 70,89 | 2,13% | 2.049,00 |
| 01.03.2024 | 69,51 | 70,77 | 69,41 | 69,41 | -0,34% | 9.333,00 |
| 29.02.2024 | 72,79 | 72,79 | 69,60 | 69,65 | -1,33% | 11.199,00 |
| 28.02.2024 | 70,95 | 71,16 | 70,20 | 70,59 | -1,04% | 5.357,00 |
| 27.02.2024 | 71,52 | 71,52 | 71,33 | 71,33 | -1,18% | 2.416,00 |
| 26.02.2024 | 72,67 | 72,79 | 71,27 | 72,18 | -0,58% | 3.594,00 |
| 23.02.2024 | 72,42 | 73,87 | 72,00 | 72,60 | -2,48% | 3.377,00 |
| 22.02.2024 | 72,20 | 74,45 | 72,20 | 74,45 | 1,03% | 2.124,00 |
| 21.02.2024 | 73,13 | 73,69 | 73,13 | 73,69 | 0,82% | 2.843,00 |
| 20.02.2024 | 70,49 | 73,09 | 70,49 | 73,09 | 1,18% | 3.141,00 |
| 16.02.2024 | 74,66 | 75,02 | 72,24 | 72,24 | -2,85% | 6.130,00 |
| 15.02.2024 | 71,35 | 75,28 | 71,35 | 74,36 | 4,16% | 3.559,00 |
| 14.02.2024 | 69,30 | 71,39 | 69,30 | 71,39 | 5,22% | 4.291,00 |
| 13.02.2024 | 69,59 | 69,59 | 67,85 | 67,85 | -7,71% | 12.626,00 |
| 12.02.2024 | 72,24 | 73,59 | 70,58 | 73,52 | 3,93% | 3.926,00 |
| 09.02.2024 | 70,52 | 71,24 | 69,65 | 70,74 | 1,87% | 7.276,00 |
| 08.02.2024 | 69,98 | 69,98 | 69,44 | 69,44 | -1,66% | 3.061,00 |
| 07.02.2024 | 70,71 | 72,34 | 70,36 | 70,61 | 0,33% | 8.480,00 |
| 06.02.2024 | 68,11 | 70,76 | 68,11 | 70,38 | 3,42% | 7.981,00 |
| 05.02.2024 | 69,96 | 70,15 | 68,03 | 68,06 | -1,71% | 8.470,00 |
| 02.02.2024 | 69,53 | 70,95 | 69,24 | 69,24 | -2,30% | 3.240,00 |
| 01.02.2024 | 70,17 | 70,87 | 70,00 | 70,87 | 0,80% | 11.640,00 |
| 31.01.2024 | 72,37 | 72,57 | 70,31 | 70,31 | -2,03% | 6.624,00 |
| 30.01.2024 | 72,87 | 73,48 | 71,73 | 71,77 | -1,67% | 13.242,00 |
| 29.01.2024 | 72,00 | 74,92 | 71,61 | 72,99 | 2,46% | 18.111,00 |
| 26.01.2024 | 72,59 | 72,59 | 71,13 | 71,24 | -1,45% | 4.523,00 |
| 25.01.2024 | 71,85 | 73,74 | 69,23 | 72,29 | 2,95% | 7.361,00 |
| 24.01.2024 | 71,98 | 71,98 | 69,27 | 70,22 | -1,25% | 6.595,00 |
| 23.01.2024 | 74,02 | 74,67 | 71,11 | 71,11 | -5,36% | 6.738,00 |
| 22.01.2024 | 75,23 | 76,50 | 73,90 | 75,14 | 1,62% | 15.508,00 |
| 19.01.2024 | 70,79 | 73,94 | 69,10 | 73,94 | 4,67% | 21.718,00 |
| 18.01.2024 | 71,50 | 71,70 | 70,40 | 70,64 | -0,83% | 7.869,00 |
| 17.01.2024 | 72,37 | 73,00 | 70,42 | 71,23 | -0,46% | 16.826,00 |
| 16.01.2024 | 72,93 | 73,89 | 71,56 | 71,56 | -1,62% | 14.558,00 |
| 12.01.2024 | 71,99 | 75,27 | 70,97 | 72,74 | 3,84% | 24.937,00 |
| 11.01.2024 | 69,05 | 70,97 | 68,07 | 70,05 | -0,21% | 10.321,00 |
| 10.01.2024 | 70,74 | 70,74 | 69,20 | 70,20 | -1,57% | 5.651,00 |
| 09.01.2024 | 69,42 | 72,43 | 69,42 | 71,32 | 1,21% | 12.222,00 |
| 08.01.2024 | 71,01 | 71,72 | 70,00 | 70,47 | -0,84% | 12.882,00 |
| 05.01.2024 | 70,00 | 72,06 | 68,81 | 71,07 | 1,10% | 12.378,00 |
| 04.01.2024 | 70,04 | 71,12 | 69,17 | 70,30 | 1,20% | 10.057,00 |
| 03.01.2024 | 70,81 | 70,96 | 68,49 | 69,47 | -3,55% | 9.077,00 |
| 02.01.2024 | 70,40 | 73,15 | 70,29 | 72,02 | 2,14% | 13.268,00 |
| 29.12.2023 | 78,14 | 78,14 | 70,49 | 70,51 | -10,18% | 29.322,00 |
| 28.12.2023 | 79,74 | 80,13 | 78,07 | 78,50 | -0,20% | 8.483,00 |
| 27.12.2023 | 80,55 | 80,55 | 78,66 | 78,66 | -1,54% | 7.615,00 |
| 26.12.2023 | 79,97 | 80,13 | 77,07 | 79,89 | -0,78% | 10.167,00 |
| 22.12.2023 | 80,75 | 80,83 | 75,60 | 80,52 | 1,07% | 13.415,00 |
| 21.12.2023 | 79,46 | 80,29 | 77,75 | 79,67 | -1,10% | 9.676,00 |
| 20.12.2023 | 78,57 | 81,23 | 78,57 | 80,56 | -0,28% | 10.025,00 |
| 19.12.2023 | 82,00 | 82,40 | 80,79 | 80,79 | -1,48% | 7.376,00 |
| 18.12.2023 | 85,92 | 85,92 | 80,01 | 82,00 | -4,50% | 7.567,00 |
| 15.12.2023 | 84,92 | 85,86 | 82,09 | 85,86 | 3,15% | 40.041,00 |
| 14.12.2023 | 79,00 | 84,05 | 79,00 | 83,24 | 6,85% | 10.627,00 |
| 13.12.2023 | 77,46 | 79,60 | 76,75 | 77,90 | -0,65% | 22.642,00 |
| 12.12.2023 | 79,82 | 81,00 | 78,41 | 78,41 | -3,48% | 14.729,00 |
| 11.12.2023 | 77,67 | 81,61 | 77,67 | 81,24 | 4,54% | 12.480,00 |
| 08.12.2023 | 78,12 | 81,19 | 75,84 | 77,71 | 0,00% | 13.463,00 |
| 07.12.2023 | 72,75 | 78,12 | 72,75 | 77,71 | 4,67% | 9.024,00 |
| 06.12.2023 | 77,16 | 77,17 | 74,16 | 74,24 | -3,67% | 9.020,00 |
| 05.12.2023 | 76,26 | 78,00 | 75,72 | 77,07 | 1,90% | 15.462,00 |
| 04.12.2023 | 73,45 | 76,36 | 73,01 | 75,63 | 3,84% | 12.496,00 |
| 01.12.2023 | 71,77 | 73,99 | 71,14 | 72,83 | 3,28% | 13.254,00 |