34,565€
-0,07%
Echtzeit-Aktienkurs Ovintiv
Bid:
Ask:
Aktienkurse zur Ovintiv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2025 | 35,28 | 35,74 | 35,28 | 35,74 | -0,45% | 28,00 |
| 27.08.2025 | 35,52 | 35,90 | 35,49 | 35,90 | 2,10% | 345,00 |
| 26.08.2025 | 35,28 | 35,36 | 34,65 | 35,16 | -0,42% | - |
| 25.08.2025 | 35,14 | 35,31 | 34,94 | 35,31 | 1,15% | 1.550,00 |
| 22.08.2025 | 33,95 | 35,01 | 33,78 | 34,91 | 3,50% | - |
| 21.08.2025 | 33,60 | 34,11 | 33,26 | 33,73 | 0,87% | - |
| 20.08.2025 | 33,22 | 33,56 | 32,63 | 33,44 | 1,27% | - |
| 19.08.2025 | 33,10 | 33,47 | 33,02 | 33,02 | -1,49% | 131,00 |
| 18.08.2025 | 33,59 | 33,77 | 32,93 | 33,52 | -0,36% | - |
| 15.08.2025 | 33,87 | 33,87 | 33,64 | 33,64 | 0,66% | 120,00 |
| 14.08.2025 | 33,62 | 33,62 | 33,42 | 33,42 | -0,15% | 517,00 |
| 13.08.2025 | 33,72 | 33,72 | 33,47 | 33,47 | -1,33% | 89,00 |
| 12.08.2025 | 33,57 | 34,22 | 33,21 | 33,92 | 1,07% | - |
| 11.08.2025 | 34,13 | 34,66 | 33,36 | 33,56 | -2,03% | - |
| 08.08.2025 | 33,34 | 34,34 | 33,21 | 34,26 | 2,01% | - |
| 07.08.2025 | 33,58 | 33,58 | 33,58 | 33,58 | -1,03% | 22,00 |
| 06.08.2025 | 34,79 | 35,41 | 33,74 | 33,93 | 0,89% | - |
| 05.08.2025 | 33,63 | 33,63 | 33,63 | 33,63 | -0,80% | 8,00 |
| 04.08.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -0,59% | 292,00 |
| 01.08.2025 | 36,09 | 36,21 | 33,92 | 34,10 | -5,47% | - |
| 31.07.2025 | 36,80 | 36,86 | 35,80 | 36,08 | -2,00% | - |
| 30.07.2025 | 36,85 | 36,85 | 36,56 | 36,81 | -0,75% | 10,00 |
| 29.07.2025 | 37,09 | 37,09 | 37,09 | 37,09 | 0,79% | 104,00 |
| 28.07.2025 | 35,72 | 36,96 | 35,72 | 36,80 | 4,35% | 185,00 |
| 25.07.2025 | 35,24 | 35,74 | 34,65 | 35,27 | 3,74% | - |
| 24.07.2025 | 33,53 | 34,05 | 33,21 | 34,00 | 1,18% | - |
| 23.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,45% | 30,00 |
| 22.07.2025 | 33,45 | 33,45 | 33,45 | 33,45 | 0,57% | 8,00 |
| 21.07.2025 | 34,53 | 34,55 | 33,20 | 33,26 | -3,48% | - |
| 18.07.2025 | 34,50 | 34,98 | 34,19 | 34,46 | -0,09% | - |
| 17.07.2025 | 33,86 | 34,55 | 33,76 | 34,49 | 2,01% | - |
| 16.07.2025 | 34,90 | 34,96 | 33,52 | 33,81 | -3,18% | - |
| 15.07.2025 | 35,53 | 35,85 | 34,91 | 34,92 | -1,97% | - |
| 14.07.2025 | 35,75 | 35,75 | 35,62 | 35,62 | -0,72% | 135,00 |
| 11.07.2025 | 34,98 | 36,01 | 34,82 | 35,88 | 3,52% | - |
| 10.07.2025 | 34,66 | 34,66 | 34,66 | 34,66 | -0,80% | 29,00 |
| 09.07.2025 | 34,94 | 34,94 | 34,94 | 34,94 | -0,26% | 2,00 |
| 08.07.2025 | 35,03 | 35,03 | 35,03 | 35,03 | 5,23% | 30,00 |
| 07.07.2025 | 34,09 | 34,21 | 33,29 | 33,29 | -1,73% | 831,00 |
| 04.07.2025 | 33,97 | 34,14 | 33,65 | 33,88 | -0,46% | - |
| 03.07.2025 | 33,85 | 34,26 | 33,75 | 34,03 | 0,24% | - |
| 02.07.2025 | 33,30 | 34,05 | 33,19 | 33,95 | 2,07% | - |
| 01.07.2025 | 33,26 | 33,26 | 33,26 | 33,26 | 2,78% | 100,00 |
| 30.06.2025 | 32,86 | 33,07 | 32,29 | 32,36 | -1,40% | - |
| 27.06.2025 | 33,23 | 33,26 | 32,54 | 32,82 | -0,15% | - |
| 26.06.2025 | 32,87 | 32,87 | 32,87 | 32,87 | -2,35% | 362,00 |
| 25.06.2025 | 33,66 | 33,66 | 33,66 | 33,66 | 1,23% | 4,00 |
| 24.06.2025 | 33,25 | 33,25 | 33,25 | 33,25 | -2,58% | 2,00 |
| 23.06.2025 | 36,70 | 37,05 | 34,13 | 34,13 | -4,69% | 585,00 |
| 20.06.2025 | 36,08 | 36,08 | 35,81 | 35,81 | -0,79% | 127,00 |
| 19.06.2025 | 36,16 | 36,42 | 36,04 | 36,10 | 0,45% | - |
| 18.06.2025 | 36,21 | 36,78 | 35,85 | 35,94 | -0,95% | - |
| 17.06.2025 | 36,11 | 36,67 | 35,73 | 36,28 | 1,23% | - |
| 16.06.2025 | 36,40 | 36,46 | 35,39 | 35,84 | -0,50% | - |
| 13.06.2025 | 36,63 | 37,03 | 36,02 | 36,02 | 2,88% | 261,00 |
| 12.06.2025 | 35,15 | 35,23 | 34,23 | 35,01 | 0,63% | - |
| 11.06.2025 | 34,79 | 34,79 | 34,79 | 34,79 | 1,05% | 72,00 |
| 10.06.2025 | 34,21 | 35,40 | 34,10 | 34,43 | 1,29% | - |
| 09.06.2025 | 33,39 | 34,27 | 33,28 | 33,99 | 1,46% | - |
| 06.06.2025 | 32,31 | 33,71 | 32,24 | 33,50 | 3,54% | - |
| 05.06.2025 | 32,67 | 33,08 | 32,26 | 32,36 | -3,62% | - |
| 04.06.2025 | 33,57 | 33,57 | 33,57 | 33,57 | 0,42% | 45,00 |
| 03.06.2025 | 31,94 | 33,72 | 31,79 | 33,43 | 3,63% | - |
| 02.06.2025 | 31,60 | 32,61 | 31,60 | 32,26 | 1,22% | 1.002,00 |
| 30.05.2025 | 31,96 | 31,96 | 31,87 | 31,87 | -3,66% | 35,00 |
| 29.05.2025 | 33,01 | 33,08 | 32,54 | 33,08 | 2,70% | 166,00 |
| 28.05.2025 | 32,21 | 32,21 | 32,21 | 32,21 | 0,91% | 14,00 |
| 27.05.2025 | 32,11 | 32,11 | 31,92 | 31,92 | -0,56% | 708,00 |
| 26.05.2025 | 32,10 | 32,10 | 32,10 | 32,10 | 2,82% | 10,00 |
| 23.05.2025 | 31,24 | 31,24 | 31,22 | 31,22 | -1,28% | 329,00 |
| 22.05.2025 | 31,85 | 31,94 | 30,90 | 31,63 | -1,23% | - |
| 21.05.2025 | 32,02 | 32,02 | 32,02 | 32,02 | -2,11% | 8,00 |
| 20.05.2025 | 32,87 | 33,24 | 32,62 | 32,71 | 0,15% | - |
| 19.05.2025 | 32,66 | 32,66 | 32,66 | 32,66 | -2,04% | 304,00 |
| 16.05.2025 | 33,46 | 33,46 | 33,34 | 33,34 | -0,86% | 505,00 |
| 15.05.2025 | 33,91 | 33,91 | 33,63 | 33,63 | -3,57% | 300,00 |