32,100€
1,92%
Echtzeit-Aktienkurs Ovintiv
Bid:
Ask:
Aktienkurse zur Ovintiv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 31,53 | 32,32 | 31,51 | 32,10 | 1,92% | - |
| 08.05.2025 | 30,16 | 31,88 | 30,02 | 31,50 | 2,69% | - |
| 07.05.2025 | 30,67 | 30,67 | 30,67 | 30,67 | 0,41% | 12,00 |
| 06.05.2025 | 30,77 | 31,50 | 30,34 | 30,55 | -1,50% | - |
| 05.05.2025 | 31,01 | 31,01 | 31,01 | 31,01 | -1,27% | 20,00 |
| 02.05.2025 | 30,10 | 31,41 | 30,10 | 31,41 | 6,76% | 567,00 |
| 30.04.2025 | 29,42 | 29,42 | 29,42 | 29,42 | -3,95% | 1,00 |
| 29.04.2025 | 30,63 | 30,63 | 30,63 | 30,63 | -0,15% | 324,00 |
| 28.04.2025 | 30,57 | 30,92 | 30,32 | 30,68 | 0,74% | - |
| 25.04.2025 | 30,45 | 30,45 | 30,45 | 30,45 | 3,36% | 12,00 |
| 24.04.2025 | 29,46 | 29,46 | 29,46 | 29,46 | -0,47% | 350,00 |
| 23.04.2025 | 29,58 | 29,60 | 29,58 | 29,60 | 0,80% | 382,00 |
| 22.04.2025 | 28,28 | 29,82 | 28,28 | 29,37 | -1,29% | - |
| 17.04.2025 | 29,75 | 29,75 | 29,75 | 29,75 | 2,32% | 350,00 |
| 16.04.2025 | 27,97 | 29,63 | 27,97 | 29,08 | 2,02% | - |
| 15.04.2025 | 28,50 | 29,18 | 28,26 | 28,50 | 1,50% | - |
| 14.04.2025 | 29,02 | 29,82 | 28,08 | 28,08 | 1,74% | 2.696,00 |
| 11.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -4,00% | 6,00 |
| 10.04.2025 | 28,75 | 28,75 | 28,75 | 28,75 | 3,08% | 500,00 |
| 09.04.2025 | 27,73 | 27,89 | 27,55 | 27,89 | -8,80% | 153,00 |
| 08.04.2025 | 29,90 | 30,58 | 29,90 | 30,58 | 2,79% | 1.044,00 |
| 07.04.2025 | 29,07 | 31,12 | 28,31 | 29,75 | -1,69% | 1.104,00 |
| 04.04.2025 | 33,46 | 33,48 | 30,26 | 30,26 | -15,59% | 317,00 |
| 03.04.2025 | 35,85 | 35,85 | 35,85 | 35,85 | -11,87% | 27,00 |
| 02.04.2025 | 40,67 | 40,73 | 40,08 | 40,68 | 0,72% | - |
| 01.04.2025 | 40,39 | 40,39 | 40,39 | 40,39 | 2,02% | 100,00 |
| 31.03.2025 | 39,59 | 39,59 | 39,59 | 39,59 | 0,61% | 200,00 |
| 28.03.2025 | 39,57 | 39,57 | 39,35 | 39,35 | -1,94% | 67,00 |
| 27.03.2025 | 40,73 | 40,86 | 39,97 | 40,13 | -1,88% | - |
| 26.03.2025 | 40,76 | 40,92 | 40,76 | 40,90 | 1,97% | 517,00 |
| 25.03.2025 | 40,11 | 40,11 | 40,11 | 40,11 | 0,98% | 20,00 |
| 24.03.2025 | 38,75 | 39,72 | 38,75 | 39,72 | 3,56% | 275,00 |
| 21.03.2025 | 38,79 | 39,05 | 38,22 | 38,36 | -1,38% | - |
| 20.03.2025 | 38,89 | 38,89 | 38,89 | 38,89 | 5,45% | 2,00 |
| 19.03.2025 | 37,13 | 37,13 | 36,88 | 36,88 | -1,99% | 500,00 |
| 18.03.2025 | 37,63 | 37,63 | 37,63 | 37,63 | -0,03% | 200,00 |
| 17.03.2025 | 37,45 | 38,08 | 37,18 | 37,64 | 2,81% | - |
| 14.03.2025 | 35,39 | 36,61 | 35,39 | 36,61 | 2,61% | 212,00 |
| 13.03.2025 | 36,39 | 37,01 | 35,38 | 35,68 | -0,86% | - |
| 12.03.2025 | 35,99 | 35,99 | 35,99 | 35,99 | 2,30% | 20,00 |
| 11.03.2025 | 35,18 | 35,18 | 35,18 | 35,18 | 0,59% | 68,00 |
| 10.03.2025 | 35,52 | 36,20 | 34,73 | 34,98 | -3,22% | - |
| 07.03.2025 | 36,14 | 36,14 | 36,14 | 36,14 | 2,99% | 25,00 |
| 06.03.2025 | 35,09 | 35,09 | 35,09 | 35,09 | -1,18% | 25,00 |
| 05.03.2025 | 35,51 | 35,51 | 35,51 | 35,51 | -4,03% | 23,00 |
| 04.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -10,02% | 42,00 |
| 03.03.2025 | 41,12 | 41,12 | 41,12 | 41,12 | -0,63% | 10,00 |
| 28.02.2025 | 41,38 | 41,38 | 41,38 | 41,38 | 2,27% | 432,00 |
| 27.02.2025 | 40,46 | 40,46 | 40,46 | 40,46 | 1,07% | 10,00 |
| 26.02.2025 | 40,03 | 40,03 | 40,03 | 40,03 | -0,77% | 9,00 |
| 25.02.2025 | 40,34 | 40,34 | 40,34 | 40,34 | -2,25% | 25,00 |
| 24.02.2025 | 41,27 | 41,27 | 41,27 | 41,27 | -0,41% | 50,00 |
| 21.02.2025 | 43,32 | 43,70 | 41,25 | 41,44 | -4,42% | - |
| 20.02.2025 | 43,49 | 43,68 | 42,90 | 43,36 | -0,24% | - |
| 19.02.2025 | 43,46 | 43,46 | 43,46 | 43,46 | 2,10% | 167,00 |
| 18.02.2025 | 42,44 | 43,30 | 41,65 | 42,57 | 0,64% | - |
| 17.02.2025 | 42,14 | 42,32 | 42,06 | 42,30 | 0,50% | - |
| 14.02.2025 | 41,41 | 42,46 | 41,23 | 42,09 | 1,72% | - |
| 13.02.2025 | 40,72 | 41,55 | 40,59 | 41,38 | 0,55% | - |
| 12.02.2025 | 43,78 | 43,80 | 41,12 | 41,15 | -6,04% | - |
| 11.02.2025 | 43,25 | 44,41 | 43,23 | 43,80 | 3,78% | - |
| 10.02.2025 | 41,12 | 42,20 | 41,12 | 42,20 | 2,45% | 160,00 |
| 07.02.2025 | 40,98 | 41,67 | 40,74 | 41,19 | 1,30% | - |
| 06.02.2025 | 40,66 | 40,66 | 40,66 | 40,66 | -2,91% | 48,00 |
| 05.02.2025 | 41,36 | 41,88 | 41,36 | 41,88 | -0,53% | 67,00 |
| 04.02.2025 | 40,36 | 42,28 | 39,89 | 42,11 | 1,73% | - |
| 03.02.2025 | 41,39 | 41,39 | 41,39 | 41,39 | 1,61% | 200,00 |
| 31.01.2025 | 42,42 | 42,42 | 40,61 | 40,74 | -3,61% | - |
| 30.01.2025 | 42,26 | 42,26 | 42,26 | 42,26 | -0,44% | 125,00 |
| 29.01.2025 | 41,91 | 42,59 | 41,72 | 42,45 | 0,99% | - |
| 28.01.2025 | 41,90 | 42,29 | 41,31 | 42,03 | 1,08% | - |
| 27.01.2025 | 42,49 | 42,50 | 41,58 | 41,58 | -2,83% | 1.004,00 |
| 24.01.2025 | 43,86 | 44,03 | 42,53 | 42,79 | -2,60% | - |
| 23.01.2025 | 43,34 | 44,59 | 43,31 | 43,93 | 1,90% | - |
| 22.01.2025 | 43,11 | 43,11 | 43,11 | 43,11 | -0,94% | 10,00 |
| 21.01.2025 | 44,06 | 44,06 | 43,52 | 43,52 | -1,78% | 384,00 |
| 20.01.2025 | 44,29 | 44,44 | 43,41 | 44,31 | 0,48% | - |
| 17.01.2025 | 44,10 | 44,10 | 44,10 | 44,10 | -1,04% | 150,00 |
| 16.01.2025 | 44,37 | 44,65 | 43,56 | 44,57 | 0,36% | - |
| 15.01.2025 | 43,81 | 44,57 | 43,43 | 44,41 | 2,77% | - |
| 14.01.2025 | 43,21 | 43,21 | 43,21 | 43,21 | -0,94% | 10,00 |
| 13.01.2025 | 43,25 | 45,17 | 43,09 | 43,62 | 3,05% | - |
| 10.01.2025 | 42,05 | 42,33 | 42,05 | 42,33 | 2,74% | 660,00 |
| 09.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,08% | 500,00 |
| 08.01.2025 | 40,70 | 40,76 | 40,70 | 40,76 | 1,02% | 322,00 |
| 07.01.2025 | 40,35 | 40,35 | 40,35 | 40,35 | 1,25% | 60,00 |
| 06.01.2025 | 40,40 | 41,53 | 39,76 | 39,85 | -1,90% | - |
| 03.01.2025 | 40,67 | 40,67 | 40,62 | 40,62 | 2,06% | 178,00 |
| 02.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 7,77% | 14,00 |
| 30.12.2024 | 36,94 | 37,47 | 36,93 | 36,93 | -0,99% | 54,00 |
| 27.12.2024 | 36,68 | 37,30 | 36,68 | 37,30 | 1,69% | 547,00 |
| 23.12.2024 | 36,00 | 36,68 | 36,00 | 36,68 | 1,86% | 150,00 |
| 20.12.2024 | 36,01 | 36,01 | 36,01 | 36,01 | -1,56% | 20,00 |
| 19.12.2024 | 36,38 | 36,58 | 36,38 | 36,58 | -2,09% | 36,00 |
| 18.12.2024 | 37,36 | 37,36 | 37,36 | 37,36 | 0,47% | 4,00 |
| 17.12.2024 | 37,99 | 38,04 | 36,42 | 37,19 | -2,22% | - |
| 16.12.2024 | 38,03 | 38,03 | 38,03 | 38,03 | -1,37% | 20,00 |
| 13.12.2024 | 39,16 | 39,40 | 38,35 | 38,56 | -4,01% | - |
| 12.12.2024 | 40,66 | 40,66 | 40,17 | 40,17 | 0,60% | 48,00 |
| 11.12.2024 | 39,69 | 39,93 | 39,69 | 39,93 | 0,71% | 360,00 |