Omega Healthcare

OHI
🏛️ Deutschland →
35.52
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 35.50 36.16 35.45 35.52 0.0M
2025-09-26 35.78 35.79 35.30 35.64 0.0M
2025-09-25 35.55 35.75 35.11 35.53 0.0M
2025-09-24 35.08 35.81 35.08 35.32 0.0M
2025-09-23 34.57 35.16 34.57 34.91 0.0M
2025-09-22 35.29 35.58 34.80 34.90 0.0M
2025-09-19 35.29 35.86 35.28 35.28 0.0M
2025-09-18 35.66 35.69 35.13 35.39 0.0M
2025-09-17 35.73 35.73 35.01 35.35 0.0M
2025-09-16 36.01 36.42 35.60 35.62 0.0M
2025-09-15 36.50 36.58 36.01 36.20 0.0M
2025-09-12 36.01 36.51 36.01 36.19 0.0M
2025-09-11 36.41 36.65 36.10 36.10 0.0M
2025-09-10 36.25 36.77 36.22 36.58 0.0M
2025-09-09 36.99 37.28 36.24 36.60 0.0M
2025-09-08 36.99 36.99 36.33 36.92 0.0M
2025-09-05 36.30 36.85 36.25 36.85 0.0M
2025-09-04 36.19 36.70 36.07 36.65 0.0M
2025-09-03 36.33 36.74 36.30 36.40 0.0M
2025-09-02 36.34 36.87 36.30 36.58 0.0M
2025-09-01 36.08 36.59 36.03 36.33 0.0M
2025-08-29 36.02 36.43 35.73 36.43 0.0M
2025-08-28 36.60 36.99 35.88 36.07 0.0M
2025-08-27 35.92 36.53 35.90 36.53 0.0M
2025-08-26 36.01 36.39 35.74 36.36 0.0M
2025-08-25 36.35 36.39 36.08 36.17 0.0M
2025-08-22 36.30 36.86 35.97 36.01 0.0M
2025-08-21 35.68 36.50 35.51 36.50 0.0M
2025-08-20 35.64 36.05 35.14 35.82 0.0M
2025-08-19 34.82 35.45 34.66 35.17 0.0M
2025-08-18 34.87 35.34 34.82 35.00 0.0M
2025-08-15 35.54 35.54 34.83 34.97 0.0M
2025-08-14 34.83 35.12 34.29 35.08 0.0M
2025-08-13 34.35 34.85 34.20 34.39 0.0M
2025-08-12 34.42 34.89 34.21 34.65 0.0M
2025-08-11 34.54 34.68 34.26 34.52 0.0M
2025-08-08 34.26 34.79 34.22 34.22 0.0M
2025-08-07 34.32 34.79 34.23 34.46 0.0M
2025-08-06 34.44 34.92 34.43 34.70 0.0M
2025-08-05 34.76 34.77 33.95 34.56 0.0M
2025-08-04 34.49 34.85 33.81 34.25 0.0M
2025-08-01 34.26 34.96 33.81 34.59 0.0M
2025-07-31 34.24 34.30 33.79 34.09 0.0M
2025-07-30 33.99 34.47 33.61 33.95 0.0M
2025-07-29 33.29 33.91 33.01 33.75 0.0M
2025-07-28 33.20 33.85 33.20 33.25 0.0M
2025-07-25 32.96 33.44 32.95 33.33 0.0M
2025-07-24 33.30 33.33 33.15 33.24 0.0M
2025-07-23 32.89 33.12 32.59 33.05 0.0M
2025-07-22 32.34 32.84 32.27 32.66 0.0M
2025-07-21 32.31 32.89 32.27 32.51 0.0M
2025-07-18 32.50 32.57 32.26 32.42 0.0M
2025-07-17 32.43 32.80 32.43 32.54 0.0M
2025-07-16 32.86 32.96 32.32 32.60 0.0M
2025-07-15 32.63 33.06 32.55 32.90 0.0M
2025-07-14 31.94 32.99 31.91 32.83 0.0M
2025-07-11 31.33 32.28 30.78 32.25 0.0M
2025-07-10 30.79 31.33 30.63 31.33 0.0M
2025-07-09 30.79 31.23 30.79 31.10 0.0M
2025-07-08 31.01 31.25 31.00 31.00 0.0M
2025-07-07 31.49 31.80 31.06 31.06 0.0M
2025-07-04 31.28 31.28 30.86 30.86 0.0M
2025-07-03 30.79 31.44 30.79 31.44 0.0M
2025-07-02 31.38 31.46 30.84 30.98 0.0M
2025-07-01 31.29 31.47 30.76 31.16 0.0M
2025-06-30 31.12 31.64 30.78 30.85 0.0M
2025-06-27 31.69 31.70 31.10 31.10 0.0M
2025-06-26 31.31 31.61 31.01 31.35 0.0M
2025-06-25 32.01 32.23 31.45 31.66 0.0M
2025-06-24 32.05 32.40 31.91 31.94 0.0M
2025-06-23 31.81 32.57 31.78 32.35 0.0M
2025-06-20 31.74 32.15 31.74 31.90 0.0M
2025-06-19 32.29 32.37 31.85 31.98 0.0M
2025-06-18 32.19 32.23 31.82 32.23 0.0M
2025-06-17 31.15 32.20 30.65 32.20 0.0M
2025-06-16 31.45 32.12 31.13 31.25 0.0M
2025-06-13 31.51 32.29 31.35 31.98 0.0M
2025-06-12 32.27 32.27 31.51 31.82 0.0M
2025-06-11 32.34 32.65 32.08 32.24 0.0M
2025-06-10 32.42 32.58 31.92 32.06 0.0M
2025-06-09 32.52 33.01 32.00 32.35 0.0M
2025-06-06 33.02 33.26 32.60 32.75 0.0M
2025-06-05 32.54 32.81 32.00 32.77 0.0M
2025-06-04 32.37 32.91 31.86 32.90 0.0M
2025-06-03 32.59 32.79 32.03 32.59 0.0M
2025-06-02 32.15 32.59 32.01 32.42 0.0M
2025-05-30 32.39 32.75 32.38 32.53 0.0M
2025-05-29 32.71 32.94 32.35 32.38 0.0M
2025-05-28 32.69 32.85 32.31 32.47 0.0M
2025-05-27 32.74 32.76 31.94 32.56 0.0M
2025-05-26 31.80 32.81 31.51 32.81 0.0M
2025-05-23 32.05 32.30 31.32 31.99 0.0M
2025-05-22 32.21 32.43 31.99 32.13 0.0M
2025-05-21 33.24 33.24 32.06 32.33 0.0M
2025-05-20 33.40 33.49 32.50 33.43 0.0M
2025-05-19 33.25 33.25 32.08 33.08 0.0M
2025-05-16 32.45 33.24 32.20 33.24 0.0M
2025-05-15 32.17 32.64 31.66 32.46 0.0M
2025-05-14 32.34 33.01 32.03 32.05 0.0M
2025-05-13 32.46 33.11 31.97 32.44 0.0M
2025-05-12 32.53 32.70 31.61 32.19 0.0M
2025-05-09 31.80 31.96 31.20 31.90 0.0M
2025-05-08 31.53 32.12 31.13 31.95 0.0M
2025-05-07 32.09 32.18 31.50 31.59 0.0M
2025-05-06 32.16 32.16 31.33 31.57 0.0M
2025-05-05 32.40 32.56 31.72 31.93 0.0M
2025-05-02 34.01 35.15 32.31 32.90 0.0M
2025-04-30 33.78 34.25 33.15 34.19 0.0M
2025-04-29 33.66 33.69 33.08 33.69 0.0M
2025-04-28 33.70 33.70 33.01 33.13 0.0M
2025-04-25 33.59 33.83 33.10 33.14 0.0M
2025-04-24 33.45 33.59 32.92 33.20 0.0M
2025-04-23 33.89 34.56 33.36 33.44 0.0M
2025-04-22 33.23 33.72 33.22 33.55 0.0M
2025-04-17 34.08 34.32 33.33 34.29 0.0M
2025-04-16 33.34 33.99 33.22 33.59 0.0M
2025-04-15 33.41 34.01 33.22 33.96 0.0M
2025-04-14 33.22 33.83 33.12 33.56 0.0M
2025-04-11 33.79 33.98 32.59 33.22 0.0M
2025-04-10 34.34 34.49 33.00 33.64 0.0M
2025-04-09 32.28 34.57 31.61 34.41 0.0M
2025-04-08 33.31 34.12 33.16 33.25 0.0M
2025-04-07 33.01 34.10 30.70 33.19 0.0M
2025-04-04 34.90 35.13 33.38 34.21 0.0M
2025-04-03 34.10 35.67 33.00 35.10 0.0M
2025-04-02 35.01 35.49 34.71 34.77 0.0M
2025-04-01 35.12 35.77 35.07 35.19 0.0M
2025-03-31 34.88 35.67 34.66 35.25 0.0M
2025-03-28 34.44 34.99 34.44 34.79 0.0M
2025-03-27 34.85 35.21 34.34 34.82 0.0M
2025-03-26 34.92 35.11 34.43 35.01 0.0M
2025-03-25 35.37 35.51 34.57 34.89 0.0M
2025-03-24 34.80 35.28 34.50 34.94 0.0M
2025-03-21 34.70 34.87 34.12 34.77 0.0M
2025-03-20 35.05 35.08 34.68 34.69 0.0M
2025-03-19 35.23 35.43 34.58 34.95 0.0M
2025-03-18 35.00 35.33 34.65 34.96 0.0M
2025-03-17 34.62 35.31 34.15 35.09 0.0M
2025-03-14 34.22 34.53 33.51 34.48 0.0M
2025-03-13 33.39 34.30 33.33 33.97 0.0M
2025-03-12 33.56 34.11 32.82 33.36 0.0M
2025-03-11 34.71 34.83 33.13 33.66 0.0M
2025-03-10 33.64 34.97 33.51 34.72 0.0M
2025-03-07 33.51 34.28 32.79 34.03 0.0M
2025-03-06 34.78 34.93 33.20 33.40 0.0M
2025-03-05 35.49 35.49 34.33 34.57 0.0M
2025-03-04 35.65 36.05 35.32 35.35 0.0M
2025-03-03 35.65 35.86 35.01 35.86 0.0M
2025-02-28 35.74 35.74 35.11 35.59 0.0M
2025-02-27 34.80 35.80 34.80 35.19 0.0M
2025-02-26 35.37 35.44 34.71 34.81 0.0M
2025-02-25 34.54 35.37 34.01 35.37 0.0M
2025-02-24 33.89 34.57 33.61 34.34 0.0M
2025-02-21 34.71 34.82 33.70 34.08 0.0M
2025-02-20 34.21 34.64 34.03 34.36 0.0M
2025-02-19 34.60 34.79 34.26 34.54 0.0M
2025-02-18 35.00 35.22 34.41 34.61 0.0M
2025-02-17 34.99 34.99 34.77 34.99 0.0M
2025-02-14 35.05 35.05 34.37 34.59 0.0M
2025-02-13 34.31 34.55 34.01 34.50 0.0M
2025-02-12 34.56 35.00 34.29 34.45 0.0M
2025-02-11 35.96 35.96 34.56 34.87 0.0M
2025-02-10 36.44 36.70 35.39 35.79 0.0M
2025-02-07 36.90 37.09 36.26 36.68 0.0M
2025-02-06 37.00 37.88 36.38 36.51 0.0M
2025-02-05 36.37 36.92 36.00 36.69 0.0M
2025-02-04 36.30 36.85 35.92 36.28 0.0M
2025-02-03 35.92 36.98 35.41 36.89 0.0M
2025-01-31 35.79 35.88 35.24 35.59 0.0M
2025-01-30 35.04 35.57 34.53 35.47 0.0M
2025-01-29 36.37 36.45 34.75 34.88 0.0M
2025-01-28 36.23 36.76 36.03 36.03 0.0M
2025-01-27 35.19 36.62 35.01 36.50 0.0M
2025-01-24 35.60 35.64 35.15 35.48 0.0M
2025-01-23 35.31 35.78 35.31 35.56 0.0M
2025-01-22 36.36 36.36 35.41 35.49 0.0M
2025-01-21 36.30 36.48 35.90 36.02 0.0M
2025-01-20 36.49 36.49 35.69 36.35 0.0M
2025-01-17 36.54 36.79 36.20 36.21 0.0M
2025-01-16 36.10 36.74 36.09 36.46 0.0M
2025-01-15 36.56 36.99 36.09 36.34 0.0M
2025-01-14 36.39 36.50 36.08 36.12 0.0M
2025-01-13 35.91 36.26 35.63 36.11 0.0M
2025-01-10 36.49 36.49 35.14 35.93 0.0M
2025-01-09 36.40 36.79 36.13 36.47 0.0M
2025-01-08 35.85 36.95 35.50 36.55 0.0M
2025-01-07 36.09 36.16 35.52 35.68 0.0M
2025-01-06 37.44 37.44 36.00 36.00 0.0M
2025-01-03 36.90 37.33 36.55 37.10 0.0M
2025-01-02 36.20 37.26 36.01 36.93 0.0M