OMER S.p.a. OMER
MIL · Italien · Produzierendes Gewerbe
€3,660,00 (0,00 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,66 | 0,00 % | €3,65 | €3,66 | €3,63 | 7,11K |
| 2026-09-30 | €3,66 | +2,81 % | €3,55 | €3,68 | €3,54 | 19,13K |
| 2026-09-29 | €3,56 | -0,84 % | €3,58 | €3,65 | €3,50 | 32,30K |
| 2026-09-28 | €3,59 | +4,97 % | €3,42 | €3,69 | €3,38 | 32,52K |
| 2026-09-25 | €3,42 | +0,88 % | €3,42 | €3,42 | €3,37 | 3,89K |
| 2026-09-24 | €3,39 | -0,88 % | €3,39 | €3,39 | €3,39 | 1,67K |
| 2026-09-23 | €3,42 | +0,88 % | €3,38 | €3,42 | €3,38 | 1,52K |
| 2026-09-22 | €3,39 | -0,29 % | €3,39 | €3,44 | €3,39 | 2,53K |
| 2026-09-21 | €3,40 | 0,00 % | €3,43 | €3,43 | €3,40 | 3,11K |
| 2026-09-18 | €3,40 | -0,87 % | €3,37 | €3,45 | €3,37 | 8,06K |
| 2026-09-17 | €3,43 | -0,29 % | €3,43 | €3,43 | €3,43 | 10,75K |
| 2026-09-16 | €3,44 | +2,38 % | €3,35 | €3,44 | €3,35 | 3,89K |
| 2026-09-15 | €3,36 | -1,75 % | €3,36 | €3,36 | €3,36 | 4 |
| 2026-09-14 | €3,42 | -0,58 % | €3,43 | €3,43 | €3,36 | 496 |
| 2026-09-11 | €3,44 | -0,29 % | €3,44 | €3,45 | €3,39 | 8,73K |
| 2026-09-10 | €3,45 | +1,47 % | €3,43 | €3,45 | €3,38 | 4,08K |
| 2026-09-09 | €3,40 | 0,00 % | €3,40 | €3,43 | €3,34 | 4,31K |
| 2026-09-08 | €3,40 | 0,00 % | €3,40 | €3,44 | €3,40 | 1,93K |
| 2026-09-07 | €3,40 | -1,45 % | €3,44 | €3,44 | €3,40 | 760 |
| 2026-09-04 | €3,45 | +1,47 % | €3,35 | €3,46 | €3,35 | 1,45K |
| 2026-09-03 | €3,40 | 0,00 % | €3,45 | €3,45 | €3,40 | 4,61K |
| 2026-09-02 | €3,40 | 0,00 % | €3,39 | €3,40 | €3,39 | 5,79K |
| 2026-09-01 | €3,40 | 0,00 % | €3,46 | €3,46 | €3,40 | 3,96K |
| 2026-08-31 | €3,40 | +0,59 % | €3,38 | €3,42 | €3,37 | 6,58K |
| 2026-08-28 | €3,38 | +2,11 % | €3,35 | €3,38 | €3,34 | 7,29K |
| 2026-08-27 | €3,31 | -0,30 % | €3,30 | €3,35 | €3,30 | 9,38K |
| 2026-08-26 | €3,32 | -0,30 % | €3,33 | €3,33 | €3,31 | 3,29K |
| 2026-08-25 | €3,33 | +1,22 % | €3,30 | €3,34 | €3,25 | 14,83K |
| 2026-08-24 | €3,29 | +1,54 % | €3,23 | €3,29 | €3,23 | 1,27K |
| 2026-08-21 | €3,24 | -0,61 % | €3,24 | €3,28 | €3,24 | 398 |
| 2026-08-20 | €3,26 | -0,91 % | €3,24 | €3,26 | €3,24 | 3,28K |
| 2026-08-19 | €3,29 | 0,00 % | €3,24 | €3,29 | €3,24 | 1,07K |
| 2026-08-18 | €3,29 | 0,00 % | €3,29 | €3,29 | €3,25 | 1,02K |
| 2026-08-17 | €3,29 | 0,00 % | €3,25 | €3,29 | €3,25 | 755 |
| 2026-08-14 | €3,29 | +1,23 % | €3,25 | €3,29 | €3,25 | 292 |
| 2026-08-13 | €3,25 | 0,00 % | €3,25 | €3,30 | €3,25 | 2,57K |
| 2026-08-12 | €3,25 | -0,31 % | €3,25 | €3,31 | €3,25 | 4,46K |
| 2026-08-11 | €3,26 | -1,81 % | €3,27 | €3,27 | €3,26 | 731 |
| 2026-08-10 | €3,32 | +1,22 % | €3,27 | €3,32 | €3,27 | 279 |
| 2026-08-07 | €3,28 | -1,20 % | €3,27 | €3,28 | €3,25 | 4,13K |
| 2026-08-06 | €3,32 | +2,15 % | €3,27 | €3,32 | €3,25 | 2,28K |
| 2026-08-05 | €3,25 | -1,22 % | €3,31 | €3,31 | €3,25 | 9,34K |
| 2026-08-04 | €3,29 | -0,90 % | €3,26 | €3,29 | €3,25 | 8,39K |
| 2026-08-03 | €3,32 | +1,84 % | €3,26 | €3,32 | €3,25 | 1,57K |
| 2026-07-31 | €3,26 | -0,61 % | €3,25 | €3,26 | €3,25 | 308 |
| 2026-07-30 | €3,28 | +0,31 % | €3,27 | €3,32 | €3,26 | 2,15K |
| 2026-07-29 | €3,27 | -0,91 % | €3,26 | €3,31 | €3,26 | 5,56K |
| 2026-07-28 | €3,30 | 0,00 % | €3,37 | €3,37 | €3,27 | 2,36K |
| 2026-07-27 | €3,30 | +1,54 % | €3,27 | €3,30 | €3,27 | 280 |
| 2026-07-24 | €3,25 | -2,40 % | €3,26 | €3,30 | €3,25 | 1,37K |
| 2026-07-23 | €3,33 | +0,60 % | €3,30 | €3,33 | €3,25 | 37,61K |
| 2026-07-22 | €3,31 | -2,07 % | €3,30 | €3,37 | €3,30 | 3,19K |
| 2026-07-21 | €3,38 | +0,30 % | €3,38 | €3,38 | €3,29 | 6,34K |
| 2026-07-20 | €3,37 | -0,30 % | €3,31 | €3,38 | €3,31 | 1,19K |
| 2026-07-17 | €3,38 | +1,81 % | €3,38 | €3,38 | €3,32 | 3,75K |
| 2026-07-16 | €3,32 | +0,61 % | €3,31 | €3,36 | €3,31 | 5,28K |
| 2026-07-15 | €3,30 | -1,20 % | €3,35 | €3,37 | €3,30 | 5,75K |
| 2026-07-14 | €3,34 | 0,00 % | €3,34 | €3,34 | €3,26 | 504 |
| 2026-07-13 | €3,34 | 0,00 % | €3,36 | €3,36 | €3,26 | 2,97K |
| 2026-07-10 | €3,34 | -0,60 % | €3,36 | €3,36 | €3,28 | 610 |
| 2026-07-09 | €3,36 | +1,82 % | €3,34 | €3,40 | €3,26 | 10,69K |
| 2026-07-08 | €3,30 | 0,00 % | €3,34 | €3,34 | €3,23 | 22,25K |
| 2026-07-07 | €3,30 | +5,43 % | €3,14 | €3,30 | €3,13 | 24,99K |
| 2026-07-06 | €3,13 | -3,10 % | €3,12 | €3,24 | €3,12 | 13,91K |
| 2026-07-03 | €3,23 | +0,94 % | €3,15 | €3,23 | €3,12 | 11,47K |
| 2026-07-02 | €3,20 | -1,84 % | €3,26 | €3,29 | €3,03 | 74,66K |
| 2026-07-01 | €3,26 | +2,19 % | €3,17 | €3,26 | €3,16 | 2,99K |
| 2026-06-30 | €3,19 | -0,93 % | €3,18 | €3,24 | €3,18 | 2,86K |
| 2026-06-29 | €3,22 | -0,62 % | €3,21 | €3,22 | €3,18 | 8,83K |
| 2026-06-26 | €3,24 | -0,61 % | €3,25 | €3,30 | €3,23 | 6,46K |
| 2026-06-25 | €3,26 | +0,31 % | €3,24 | €3,34 | €3,24 | 19,08K |
| 2026-06-24 | €3,25 | -1,22 % | €3,29 | €3,31 | €3,23 | 5,08K |
| 2026-06-23 | €3,29 | +0,61 % | €3,36 | €3,37 | €3,27 | 50,60K |
| 2026-06-22 | €3,27 | -1,21 % | €3,32 | €3,33 | €3,27 | 16,13K |
| 2026-06-19 | €3,31 | -1,19 % | €3,37 | €3,39 | €3,29 | 39,87K |
| 2026-06-18 | €3,35 | 0,00 % | €3,29 | €3,38 | €3,29 | 5,58K |
| 2026-06-17 | €3,35 | +0,60 % | €3,34 | €3,36 | €3,30 | 28,05K |
| 2026-06-16 | €3,33 | +0,30 % | €3,37 | €3,37 | €3,29 | 15,38K |
| 2026-06-15 | €3,32 | +0,61 % | €3,40 | €3,43 | €3,31 | 8,54K |
| 2026-06-12 | €3,30 | -1,49 % | €3,36 | €3,44 | €3,29 | 10,81K |
| 2026-06-11 | €3,35 | -2,62 % | €3,34 | €3,40 | €3,34 | 3,23K |
| 2026-06-10 | €3,44 | +1,47 % | €3,35 | €3,44 | €3,35 | 6,35K |
| 2026-06-09 | €3,39 | -1,17 % | €3,40 | €3,49 | €3,34 | 56,76K |
| 2026-06-08 | €3,43 | +0,88 % | €3,41 | €3,43 | €3,34 | 1,57K |
| 2026-06-05 | €3,40 | -1,16 % | €3,45 | €3,45 | €3,36 | 3,82K |
| 2026-06-04 | €3,44 | +2,08 % | €3,40 | €3,44 | €3,35 | 43,58K |
| 2026-06-03 | €3,37 | -1,46 % | €3,42 | €3,45 | €3,32 | 9,19K |
| 2026-06-02 | €3,42 | -2,01 % | €3,54 | €3,54 | €3,42 | 11,30K |
| 2026-06-01 | €3,49 | +5,76 % | €3,34 | €3,50 | €3,34 | 48,36K |
| 2026-05-29 | €3,30 | +1,54 % | €3,24 | €3,30 | €3,17 | 4,69K |