32,310€
-1,55%
Echtzeit-Aktienkurs Ovintiv
Bid:
Ask:
Aktienkurse zur Ovintiv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 35,04 | 35,16 | 34,54 | 34,88 | -0,78% | - |
| 13.05.2025 | 34,31 | 35,47 | 34,15 | 35,15 | 4,99% | - |
| 12.05.2025 | 32,36 | 33,48 | 32,36 | 33,48 | 4,30% | 92,00 |
| 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 |