49,095€
-1,22%
Echtzeit-Aktienkurs Ovintiv
Bid:
Ask:
Aktienkurse zur Ovintiv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 49,14 | 49,14 | 49,14 | 49,14 | -0,79% | 200,00 |
| 07.05.2026 | 48,77 | 49,53 | 48,16 | 49,53 | -2,46% | 138,00 |
| 06.05.2026 | 48,85 | 51,48 | 48,85 | 50,78 | -6,21% | 605,00 |
| 05.05.2026 | 54,14 | 54,14 | 54,14 | 54,14 | 3,60% | 1,00 |
| 04.05.2026 | 54,28 | 54,28 | 52,26 | 52,26 | 0,54% | 65,00 |
| 30.04.2026 | 52,50 | 52,50 | 51,98 | 51,98 | 0,00% | 541,00 |
| 29.04.2026 | 50,64 | 51,98 | 50,64 | 51,98 | 4,31% | 104,00 |
| 28.04.2026 | 49,61 | 49,83 | 48,88 | 49,83 | 2,69% | 56,00 |
| 27.04.2026 | 47,99 | 48,82 | 47,38 | 48,53 | 2,06% | - |
| 24.04.2026 | 48,29 | 48,93 | 47,33 | 47,55 | -1,22% | - |
| 23.04.2026 | 48,52 | 48,81 | 48,13 | 48,13 | 1,82% | 471,00 |
| 22.04.2026 | 46,24 | 47,27 | 46,24 | 47,27 | 0,77% | 21,00 |
| 21.04.2026 | 45,06 | 46,91 | 45,06 | 46,91 | 3,76% | 255,00 |
| 20.04.2026 | 46,87 | 46,93 | 45,00 | 45,21 | 0,56% | 445,00 |
| 17.04.2026 | 43,95 | 44,96 | 43,95 | 44,96 | -5,49% | 203,00 |
| 16.04.2026 | 47,26 | 47,57 | 46,98 | 47,57 | 1,34% | 190,00 |
| 15.04.2026 | 46,60 | 47,00 | 46,05 | 46,94 | 0,64% | 939,00 |
| 14.04.2026 | 46,64 | 46,64 | 46,64 | 46,64 | -6,72% | 80,00 |
| 13.04.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 3,93% | 60,00 |
| 10.04.2026 | 47,56 | 48,27 | 47,56 | 48,11 | 1,14% | 17.112,00 |
| 09.04.2026 | 49,86 | 49,86 | 47,57 | 47,57 | -1,59% | 134,00 |
| 08.04.2026 | 48,68 | 48,87 | 48,17 | 48,34 | -7,29% | 265,00 |
| 07.04.2026 | 51,26 | 52,14 | 51,20 | 52,14 | 1,88% | 141,00 |
| 02.04.2026 | 51,52 | 52,82 | 50,54 | 51,18 | 4,30% | - |
| 01.04.2026 | 49,26 | 49,74 | 49,00 | 49,07 | -3,71% | 974,00 |
| 31.03.2026 | 52,48 | 52,48 | 50,02 | 50,96 | -3,89% | 340,00 |
| 30.03.2026 | 54,20 | 54,20 | 53,02 | 53,02 | -1,41% | 12,00 |
| 27.03.2026 | 53,52 | 54,10 | 53,46 | 53,78 | 1,51% | 380,00 |
| 26.03.2026 | 52,64 | 52,98 | 52,64 | 52,98 | 1,77% | 99,00 |
| 25.03.2026 | 50,14 | 52,06 | 50,14 | 52,06 | 1,80% | 175,00 |
| 24.03.2026 | 49,69 | 51,14 | 49,69 | 51,14 | 4,43% | 239,00 |
| 23.03.2026 | 50,28 | 50,32 | 48,13 | 48,97 | -0,95% | 865,00 |
| 20.03.2026 | 49,42 | 49,69 | 49,42 | 49,44 | -0,56% | 104,00 |
| 19.03.2026 | 48,95 | 49,79 | 48,88 | 49,72 | 1,47% | 483,00 |
| 18.03.2026 | 48,17 | 49,00 | 48,17 | 49,00 | 1,24% | 86,00 |
| 17.03.2026 | 48,60 | 48,60 | 48,05 | 48,40 | 0,56% | 99,00 |
| 16.03.2026 | 48,55 | 48,99 | 46,72 | 48,13 | -0,37% | 1.719,00 |
| 13.03.2026 | 47,48 | 48,31 | 47,40 | 48,31 | -0,02% | 1.212,00 |
| 12.03.2026 | 47,63 | 48,38 | 47,63 | 48,32 | 2,03% | 76,00 |
| 11.03.2026 | 44,71 | 47,36 | 44,71 | 47,36 | 2,56% | 181,00 |
| 10.03.2026 | 45,60 | 46,18 | 45,60 | 46,18 | 0,28% | 633,00 |
| 09.03.2026 | 46,99 | 46,99 | 46,05 | 46,05 | -0,32% | 1.058,00 |
| 06.03.2026 | 46,00 | 46,92 | 45,35 | 46,20 | 1,96% | 635,00 |
| 05.03.2026 | 45,08 | 45,62 | 44,64 | 45,31 | 2,10% | 354,00 |
| 04.03.2026 | 44,38 | 44,38 | 44,38 | 44,38 | -2,12% | 46,00 |
| 03.03.2026 | 46,12 | 46,12 | 44,32 | 45,34 | 2,93% | 1.071,00 |
| 02.03.2026 | 45,99 | 47,19 | 43,68 | 44,05 | 2,97% | 2.789,00 |
| 27.02.2026 | 42,78 | 42,78 | 42,78 | 42,78 | 2,10% | 18,00 |
| 26.02.2026 | 41,77 | 42,54 | 40,69 | 41,90 | 1,01% | - |
| 25.02.2026 | 42,00 | 42,89 | 41,48 | 41,48 | -2,26% | 245,00 |
| 24.02.2026 | 45,00 | 45,00 | 42,44 | 42,44 | -1,04% | 1.353,00 |
| 23.02.2026 | 42,45 | 43,13 | 42,38 | 42,89 | -0,38% | - |
| 20.02.2026 | 43,05 | 43,05 | 42,50 | 43,05 | -0,55% | 1.493,00 |
| 19.02.2026 | 42,00 | 43,29 | 42,00 | 43,29 | 5,23% | 303,00 |
| 18.02.2026 | 40,27 | 41,14 | 40,27 | 41,14 | 7,44% | 279,00 |
| 17.02.2026 | 38,41 | 38,41 | 38,29 | 38,29 | -5,15% | 219,00 |
| 16.02.2026 | 40,21 | 40,37 | 40,21 | 40,37 | 2,49% | 119,00 |
| 13.02.2026 | 38,78 | 39,39 | 38,78 | 39,39 | 2,77% | 138,00 |
| 12.02.2026 | 40,00 | 40,00 | 38,32 | 38,33 | -4,76% | 1.025,00 |
| 11.02.2026 | 39,21 | 40,57 | 39,17 | 40,25 | 2,35% | - |
| 10.02.2026 | 39,96 | 39,96 | 39,28 | 39,32 | -0,41% | 506,00 |
| 09.02.2026 | 39,25 | 39,48 | 39,03 | 39,48 | 1,15% | 1.590,00 |
| 06.02.2026 | 39,03 | 39,03 | 39,03 | 39,03 | 2,45% | 185,00 |
| 05.02.2026 | 38,94 | 39,26 | 37,40 | 38,10 | -0,74% | - |
| 04.02.2026 | 36,72 | 38,72 | 36,72 | 38,38 | 2,79% | 1.407,00 |
| 03.02.2026 | 35,55 | 37,34 | 35,55 | 37,34 | 4,56% | 86,00 |
| 02.02.2026 | 35,71 | 35,71 | 35,71 | 35,71 | -0,81% | 1.850,00 |
| 30.01.2026 | 37,08 | 37,08 | 36,00 | 36,00 | -2,57% | 145,00 |
| 29.01.2026 | 36,95 | 36,95 | 36,95 | 36,95 | 3,53% | 28,00 |
| 28.01.2026 | 35,38 | 35,69 | 35,38 | 35,69 | 2,41% | 926,00 |
| 27.01.2026 | 34,85 | 34,85 | 34,85 | 34,85 | 0,35% | 144,00 |
| 26.01.2026 | 34,74 | 35,22 | 33,74 | 34,73 | -0,52% | - |
| 23.01.2026 | 34,90 | 34,91 | 34,90 | 34,91 | 0,61% | 1.361,00 |
| 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 |