34,660€
-0,64%
Echtzeit-Aktienkurs Ovintiv
Bid:
Ask:
Aktienkurse zur Ovintiv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 34,70 | 34,70 | 34,70 | 34,70 | -0,53% | 29,00 |
| 21.01.2026 | 33,89 | 35,53 | 33,69 | 34,89 | 1,12% | - |
| 20.01.2026 | 33,86 | 34,50 | 33,86 | 34,50 | 0,98% | 31,00 |
| 19.01.2026 | 33,98 | 34,51 | 33,87 | 34,17 | 0,12% | - |
| 16.01.2026 | 34,49 | 34,85 | 34,07 | 34,13 | -0,51% | - |
| 15.01.2026 | 34,84 | 34,84 | 34,30 | 34,30 | -2,39% | 31,00 |
| 14.01.2026 | 35,24 | 35,24 | 35,14 | 35,14 | 2,57% | 15,00 |
| 13.01.2026 | 34,26 | 34,26 | 34,26 | 34,26 | 2,79% | 652,00 |
| 12.01.2026 | 33,00 | 33,33 | 33,00 | 33,33 | -0,03% | 819,00 |
| 09.01.2026 | 33,34 | 33,34 | 33,34 | 33,34 | 3,73% | 100,00 |
| 08.01.2026 | 31,41 | 32,14 | 31,41 | 32,14 | -0,74% | 111,00 |
| 07.01.2026 | 32,38 | 32,38 | 32,38 | 32,38 | -1,76% | 1,00 |
| 06.01.2026 | 32,88 | 33,00 | 32,88 | 32,96 | -4,52% | 1.650,00 |
| 05.01.2026 | 34,77 | 35,27 | 34,52 | 34,52 | 0,04% | 409,00 |
| 02.01.2026 | 33,44 | 34,68 | 33,07 | 34,51 | 4,81% | - |
| 30.12.2025 | 32,92 | 32,92 | 32,92 | 32,92 | 0,21% | 54,00 |
| 29.12.2025 | 32,05 | 32,85 | 32,05 | 32,85 | 1,77% | 124,00 |
| 23.12.2025 | 32,11 | 32,55 | 32,11 | 32,28 | -0,06% | - |
| 22.12.2025 | 32,73 | 32,73 | 32,30 | 32,30 | 2,28% | 51,00 |
| 19.12.2025 | 31,58 | 31,58 | 31,58 | 31,58 | -2,29% | 44,00 |
| 18.12.2025 | 32,50 | 32,50 | 32,32 | 32,32 | 0,97% | 45,00 |
| 17.12.2025 | 32,00 | 32,01 | 32,00 | 32,01 | 0,95% | 462,00 |
| 16.12.2025 | 32,81 | 32,81 | 31,71 | 31,71 | -3,79% | 363,00 |
| 15.12.2025 | 32,96 | 32,96 | 32,96 | 32,96 | -5,01% | 78,00 |
| 12.12.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 0,03% | 7,00 |
| 11.12.2025 | 34,69 | 34,69 | 34,69 | 34,69 | -1,62% | 39,00 |
| 10.12.2025 | 35,26 | 35,26 | 35,26 | 35,26 | -1,37% | 127,00 |
| 09.12.2025 | 35,75 | 35,75 | 35,75 | 35,75 | -1,57% | 503,00 |
| 08.12.2025 | 36,21 | 36,32 | 36,17 | 36,32 | -0,32% | 637,00 |
| 05.12.2025 | 36,21 | 37,18 | 36,15 | 36,44 | -0,10% | - |
| 04.12.2025 | 36,47 | 36,47 | 36,47 | 36,47 | 0,70% | 100,00 |
| 03.12.2025 | 35,07 | 36,33 | 35,05 | 36,22 | 2,68% | - |
| 02.12.2025 | 35,83 | 35,86 | 35,08 | 35,27 | -2,03% | - |
| 01.12.2025 | 35,29 | 36,00 | 35,23 | 36,00 | 1,58% | 72,00 |
| 28.11.2025 | 34,98 | 35,44 | 34,87 | 35,44 | 1,90% | 470,00 |
| 27.11.2025 | 34,78 | 34,78 | 34,78 | 34,78 | 4,04% | 100,00 |
| 26.11.2025 | 33,43 | 33,43 | 33,43 | 33,43 | -1,09% | 50,00 |
| 25.11.2025 | 34,18 | 34,24 | 33,39 | 33,80 | -1,87% | - |
| 24.11.2025 | 33,93 | 34,46 | 33,27 | 34,45 | 1,70% | - |
| 21.11.2025 | 33,20 | 34,13 | 32,91 | 33,87 | 0,15% | - |
| 20.11.2025 | 34,04 | 35,27 | 33,63 | 33,82 | -0,44% | - |
| 19.11.2025 | 33,62 | 34,03 | 32,59 | 33,97 | 0,92% | - |
| 18.11.2025 | 33,21 | 33,66 | 32,90 | 33,66 | 2,15% | 1.450,00 |
| 17.11.2025 | 33,55 | 33,97 | 32,94 | 32,95 | -1,88% | - |
| 14.11.2025 | 33,53 | 33,58 | 33,53 | 33,58 | 0,72% | 110,00 |
| 13.11.2025 | 33,03 | 33,80 | 32,82 | 33,34 | 1,03% | - |
| 12.11.2025 | 33,99 | 34,07 | 32,96 | 33,00 | -1,11% | - |
| 11.11.2025 | 33,37 | 33,37 | 33,37 | 33,37 | -0,63% | 40,00 |
| 10.11.2025 | 33,83 | 33,86 | 33,07 | 33,58 | 3,23% | - |
| 07.11.2025 | 32,53 | 32,53 | 32,53 | 32,53 | 0,99% | 500,00 |
| 06.11.2025 | 32,42 | 32,42 | 32,20 | 32,21 | -2,36% | 1.655,00 |
| 05.11.2025 | 33,00 | 33,00 | 32,99 | 32,99 | 2,87% | 1.000,00 |
| 04.11.2025 | 32,07 | 32,07 | 32,07 | 32,07 | -1,35% | 1,00 |
| 03.11.2025 | 32,51 | 32,51 | 32,51 | 32,51 | 0,77% | 180,00 |
| 31.10.2025 | 32,26 | 32,26 | 32,26 | 32,26 | 2,48% | 470,00 |
| 30.10.2025 | 31,48 | 31,48 | 31,48 | 31,48 | -1,56% | 316,00 |
| 29.10.2025 | 31,98 | 31,98 | 31,98 | 31,98 | 1,65% | 100,00 |
| 28.10.2025 | 31,88 | 31,88 | 31,46 | 31,46 | -1,95% | 148,00 |
| 27.10.2025 | 32,50 | 32,80 | 32,07 | 32,09 | -2,03% | - |
| 24.10.2025 | 32,75 | 32,75 | 32,75 | 32,75 | -0,15% | 80,00 |
| 23.10.2025 | 32,37 | 32,80 | 32,37 | 32,80 | 5,26% | 427,00 |
| 22.10.2025 | 31,78 | 31,78 | 31,16 | 31,16 | 0,16% | 243,00 |
| 21.10.2025 | 31,19 | 31,56 | 30,88 | 31,11 | -0,19% | - |
| 20.10.2025 | 31,01 | 31,17 | 31,01 | 31,17 | 1,05% | 20,00 |
| 17.10.2025 | 30,98 | 31,44 | 30,43 | 30,85 | -0,23% | - |
| 16.10.2025 | 32,13 | 32,43 | 30,92 | 30,92 | -3,24% | - |
| 15.10.2025 | 31,94 | 31,95 | 31,94 | 31,95 | -0,50% | 1.414,00 |
| 14.10.2025 | 32,51 | 32,51 | 32,11 | 32,11 | -1,98% | 103,00 |
| 13.10.2025 | 32,13 | 32,76 | 32,00 | 32,76 | 0,71% | - |
| 10.10.2025 | 33,16 | 33,21 | 32,53 | 32,53 | -4,80% | 62,00 |
| 09.10.2025 | 34,17 | 34,17 | 34,17 | 34,17 | -1,04% | 50,00 |
| 08.10.2025 | 34,53 | 34,53 | 34,53 | 34,53 | 1,44% | 100,00 |
| 07.10.2025 | 34,08 | 34,30 | 34,04 | 34,04 | -0,84% | 192,00 |
| 06.10.2025 | 34,46 | 34,46 | 34,33 | 34,33 | 1,81% | 26,00 |
| 03.10.2025 | 33,72 | 33,72 | 33,72 | 33,72 | -0,24% | 195,00 |
| 02.10.2025 | 34,54 | 34,54 | 33,80 | 33,80 | -2,17% | 265,00 |
| 01.10.2025 | 34,30 | 34,69 | 34,00 | 34,55 | -0,12% | - |
| 30.09.2025 | 34,12 | 34,59 | 33,98 | 34,59 | -6,77% | 1.428,00 |
| 29.09.2025 | 37,10 | 37,10 | 37,10 | 37,10 | 2,77% | 433,00 |
| 26.09.2025 | 36,10 | 36,10 | 36,10 | 36,10 | -1,55% | 15,00 |
| 25.09.2025 | 36,67 | 36,67 | 36,67 | 36,67 | -0,35% | 55,00 |
| 24.09.2025 | 35,18 | 36,82 | 35,18 | 36,80 | 1,77% | 23,00 |
| 23.09.2025 | 36,16 | 36,16 | 36,16 | 36,16 | 3,02% | 5,00 |
| 22.09.2025 | 35,41 | 35,46 | 34,34 | 35,10 | -0,03% | - |
| 19.09.2025 | 35,51 | 35,66 | 34,80 | 35,11 | -1,40% | - |
| 18.09.2025 | 35,51 | 35,92 | 35,11 | 35,61 | 1,01% | - |
| 17.09.2025 | 35,67 | 35,86 | 35,09 | 35,26 | -0,69% | - |
| 16.09.2025 | 34,50 | 35,50 | 34,50 | 35,50 | 1,31% | 315,00 |
| 15.09.2025 | 35,79 | 35,79 | 35,04 | 35,04 | -2,59% | 6,00 |
| 12.09.2025 | 35,97 | 35,97 | 35,97 | 35,97 | 0,32% | 14,00 |
| 11.09.2025 | 36,62 | 36,84 | 35,42 | 35,86 | -1,82% | 10,00 |
| 10.09.2025 | 35,65 | 36,63 | 35,50 | 36,52 | 2,86% | - |
| 09.09.2025 | 34,98 | 36,03 | 34,96 | 35,51 | 2,11% | 14,00 |
| 08.09.2025 | 35,36 | 35,76 | 34,43 | 34,77 | -5,26% | 28,00 |
| 05.09.2025 | 36,70 | 36,70 | 36,70 | 36,70 | 0,60% | 60,00 |
| 04.09.2025 | 36,48 | 36,48 | 36,48 | 36,48 | 2,99% | 263,00 |
| 03.09.2025 | 36,64 | 36,77 | 35,22 | 35,42 | -2,69% | - |
| 02.09.2025 | 36,40 | 36,40 | 35,92 | 36,40 | -0,25% | 1.442,00 |
| 01.09.2025 | 36,49 | 36,49 | 36,49 | 36,49 | 1,59% | 12,00 |
| 29.08.2025 | 35,93 | 35,93 | 35,92 | 35,92 | 0,50% | 1.525,00 |