22,900€
-1,72%
Echtzeit-Aktienkurs Owens & Minor
Bid:
Ask:
Aktienkurse zur Owens & Minor Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
20.12.2023 | 19,75 | 19,80 | 18,45 | 18,45 | -6,58% | - |
19.12.2023 | 19,45 | 20,10 | 19,40 | 19,75 | 1,54% | - |
18.12.2023 | 20,50 | 20,60 | 19,35 | 19,45 | -8,25% | - |
15.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 3,00 |
14.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 5,00 |
13.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 1,45% | 30,00 |
12.12.2023 | 20,30 | 20,90 | 20,05 | 20,70 | 0,98% | - |
11.12.2023 | 20,40 | 20,50 | 20,10 | 20,50 | 0,99% | - |
08.12.2023 | 20,05 | 20,70 | 19,95 | 20,30 | 1,75% | - |
07.12.2023 | 20,60 | 20,90 | 19,85 | 19,95 | -2,68% | - |