33,250€
-0,06%
Echtzeit-Aktienkurs Ovintiv Inc.
Bid:
Ask:
Aktienkurse zur Ovintiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 34,62 | 34,62 | 32,91 | 33,14 | -3,58% | - |
| 12.12.2025 | 34,60 | 35,81 | 34,33 | 34,37 | -1,43% | - |
| 11.12.2025 | 35,26 | 36,15 | 34,31 | 34,87 | -2,42% | - |
| 10.12.2025 | 35,62 | 36,41 | 35,04 | 35,74 | -0,79% | - |
| 09.12.2025 | 35,89 | 36,54 | 35,65 | 36,02 | 2,18% | - |
| 08.12.2025 | 36,32 | 36,69 | 35,25 | 35,25 | -3,74% | - |
| 05.12.2025 | 36,23 | 37,20 | 35,73 | 36,62 | 0,77% | - |
| 04.12.2025 | 36,44 | 36,62 | 35,78 | 36,34 | 0,33% | - |
| 03.12.2025 | 35,10 | 36,32 | 34,35 | 36,22 | 2,43% | - |
| 02.12.2025 | 35,86 | 36,08 | 35,06 | 35,36 | -2,02% | - |
| 01.12.2025 | 34,96 | 36,23 | 34,03 | 36,09 | 2,43% | - |
| 28.11.2025 | 35,22 | 35,47 | 33,89 | 35,24 | 0,79% | - |
| 27.11.2025 | 34,85 | 35,06 | 34,80 | 34,96 | -0,47% | - |
| 26.11.2025 | 33,78 | 35,14 | 33,38 | 35,13 | 4,04% | - |
| 25.11.2025 | 34,15 | 34,60 | 33,37 | 33,76 | -1,46% | - |
| 24.11.2025 | 33,98 | 34,45 | 33,23 | 34,26 | 0,84% | - |
| 21.11.2025 | 33,21 | 34,47 | 32,70 | 33,98 | 0,35% | - |
| 20.11.2025 | 34,11 | 35,27 | 33,53 | 33,86 | -0,01% | - |
| 19.11.2025 | 33,62 | 33,88 | 32,59 | 33,86 | 3,20% | - |
| 18.11.2025 | 32,70 | 34,01 | 32,57 | 32,81 | -2,29% | - |
| 17.11.2025 | 33,58 | 33,92 | 32,78 | 33,58 | -0,27% | - |
| 14.11.2025 | 33,67 | 34,13 | 32,83 | 33,67 | 1,48% | - |
| 13.11.2025 | 33,02 | 33,80 | 32,85 | 33,18 | 0,05% | - |
| 12.11.2025 | 33,99 | 34,14 | 33,02 | 33,17 | -2,46% | - |
| 11.11.2025 | 33,51 | 34,31 | 32,73 | 34,00 | 1,19% | - |
| 10.11.2025 | 33,87 | 33,88 | 33,07 | 33,60 | 0,75% | - |
| 07.11.2025 | 32,82 | 33,52 | 32,32 | 33,35 | 5,27% | - |
| 06.11.2025 | 31,92 | 32,96 | 31,68 | 31,68 | -0,30% | - |
| 05.11.2025 | 32,52 | 33,93 | 30,01 | 31,78 | -1,66% | - |
| 04.11.2025 | 32,38 | 32,54 | 31,74 | 32,31 | -0,71% | - |
| 03.11.2025 | 32,67 | 32,76 | 31,96 | 32,54 | 0,35% | - |
| 31.10.2025 | 31,89 | 32,84 | 31,80 | 32,43 | 1,14% | - |
| 30.10.2025 | 31,70 | 32,35 | 31,63 | 32,06 | 1,23% | - |
| 29.10.2025 | 31,54 | 32,04 | 31,29 | 31,67 | 0,51% | - |
| 28.10.2025 | 32,01 | 33,02 | 31,27 | 31,51 | -1,42% | - |
| 27.10.2025 | 32,59 | 33,40 | 31,96 | 31,97 | -1,65% | - |
| 24.10.2025 | 32,74 | 33,57 | 32,22 | 32,50 | -0,94% | - |
| 23.10.2025 | 32,01 | 32,94 | 31,88 | 32,81 | 4,16% | - |
| 22.10.2025 | 31,45 | 32,35 | 31,08 | 31,50 | 1,47% | - |
| 21.10.2025 | 31,12 | 31,48 | 30,86 | 31,05 | 0,27% | - |
| 20.10.2025 | 30,75 | 31,42 | 30,69 | 30,96 | 0,29% | - |
| 17.10.2025 | 30,92 | 31,45 | 29,30 | 30,87 | -0,15% | - |
| 16.10.2025 | 32,13 | 32,80 | 30,88 | 30,92 | -3,54% | - |
| 15.10.2025 | 31,82 | 32,70 | 31,74 | 32,05 | 1,01% | - |
| 14.10.2025 | 32,27 | 32,56 | 31,72 | 31,73 | -2,61% | - |
| 13.10.2025 | 32,73 | 33,22 | 32,00 | 32,58 | -1,42% | - |
| 10.10.2025 | 33,79 | 35,08 | 31,78 | 33,05 | -2,35% | - |
| 09.10.2025 | 34,48 | 35,37 | 33,83 | 33,85 | 0,40% | - |
| 08.10.2025 | 34,26 | 34,76 | 33,59 | 33,71 | -1,11% | - |
| 07.10.2025 | 34,33 | 35,18 | 33,40 | 34,09 | -0,38% | - |
| 06.10.2025 | 34,76 | 35,55 | 33,98 | 34,22 | 0,16% | - |
| 03.10.2025 | 33,95 | 34,90 | 33,31 | 34,17 | 1,46% | - |
| 02.10.2025 | 34,60 | 35,29 | 33,52 | 33,68 | -2,50% | - |
| 01.10.2025 | 34,06 | 34,72 | 33,91 | 34,54 | 2,01% | - |
| 30.09.2025 | 34,61 | 35,20 | 33,69 | 33,86 | -2,53% | - |
| 29.09.2025 | 36,88 | 36,96 | 34,57 | 34,74 | -5,98% | - |
| 26.09.2025 | 36,53 | 37,73 | 36,27 | 36,95 | 1,08% | - |
| 25.09.2025 | 36,44 | 36,72 | 36,16 | 36,56 | 0,08% | - |
| 24.09.2025 | 35,43 | 36,91 | 35,40 | 36,53 | 3,27% | - |
| 23.09.2025 | 34,83 | 36,63 | 34,35 | 35,37 | 1,73% | - |
| 22.09.2025 | 35,07 | 35,98 | 34,34 | 34,77 | -0,88% | - |
| 19.09.2025 | 35,55 | 35,72 | 34,80 | 35,08 | -1,38% | - |
| 18.09.2025 | 35,55 | 36,03 | 35,10 | 35,57 | 0,28% | - |
| 17.09.2025 | 35,70 | 35,86 | 35,07 | 35,47 | -0,66% | - |
| 16.09.2025 | 34,65 | 35,76 | 34,29 | 35,71 | 2,99% | - |
| 15.09.2025 | 36,05 | 36,10 | 34,36 | 34,67 | -2,80% | - |
| 12.09.2025 | 35,91 | 36,68 | 35,24 | 35,67 | -0,65% | - |
| 11.09.2025 | 36,58 | 36,65 | 35,32 | 35,91 | -1,82% | - |
| 10.09.2025 | 35,63 | 36,57 | 35,10 | 36,57 | 2,24% | - |
| 09.09.2025 | 35,04 | 36,05 | 34,68 | 35,77 | 2,55% | - |
| 08.09.2025 | 35,39 | 35,61 | 34,42 | 34,88 | -0,54% | - |
| 05.09.2025 | 36,54 | 36,54 | 34,89 | 35,07 | -4,08% | - |
| 04.09.2025 | 35,29 | 36,60 | 35,05 | 36,56 | 3,22% | - |
| 03.09.2025 | 36,53 | 36,76 | 35,22 | 35,42 | -3,55% | - |
| 02.09.2025 | 36,38 | 36,75 | 35,61 | 36,73 | 1,30% | - |
| 01.09.2025 | 35,92 | 36,37 | 35,88 | 36,26 | 0,64% | - |
| 29.08.2025 | 35,97 | 36,37 | 35,71 | 36,03 | 0,29% | - |
| 28.08.2025 | 35,56 | 36,43 | 35,28 | 35,92 | 0,69% | - |
| 27.08.2025 | 35,16 | 36,23 | 34,35 | 35,68 | 1,49% | - |
| 26.08.2025 | 35,29 | 35,44 | 33,94 | 35,15 | -1,03% | - |
| 25.08.2025 | 35,02 | 35,57 | 33,74 | 35,52 | 1,70% | - |
| 22.08.2025 | 33,96 | 35,02 | 33,84 | 34,92 | 3,28% | - |
| 21.08.2025 | 33,56 | 34,10 | 33,20 | 33,81 | 1,02% | - |
| 20.08.2025 | 32,97 | 33,95 | 32,63 | 33,47 | 1,16% | - |
| 19.08.2025 | 33,41 | 33,83 | 32,92 | 33,09 | -1,34% | - |
| 18.08.2025 | 33,66 | 33,74 | 32,93 | 33,54 | -0,46% | - |
| 15.08.2025 | 34,17 | 34,61 | 33,47 | 33,69 | -1,49% | - |
| 14.08.2025 | 33,82 | 34,22 | 33,23 | 34,20 | 1,24% | - |
| 13.08.2025 | 33,96 | 34,20 | 33,33 | 33,78 | -0,53% | - |
| 12.08.2025 | 33,62 | 34,22 | 33,29 | 33,96 | 1,19% | - |
| 11.08.2025 | 34,24 | 34,66 | 33,36 | 33,56 | -2,04% | - |
| 08.08.2025 | 33,38 | 34,41 | 33,25 | 34,26 | 2,54% | - |
| 07.08.2025 | 34,11 | 35,07 | 33,35 | 33,41 | -1,50% | - |
| 06.08.2025 | 34,86 | 35,46 | 33,75 | 33,92 | -2,12% | - |
| 05.08.2025 | 34,20 | 34,72 | 33,82 | 34,66 | 1,90% | - |
| 04.08.2025 | 34,18 | 34,73 | 33,66 | 34,01 | -0,19% | - |
| 01.08.2025 | 36,07 | 37,03 | 33,92 | 34,08 | -5,60% | 100,00 |
| 31.07.2025 | 36,79 | 37,35 | 35,81 | 36,10 | -2,41% | - |
| 30.07.2025 | 37,11 | 37,58 | 36,35 | 36,99 | -0,48% | - |
| 29.07.2025 | 36,97 | 37,51 | 36,33 | 37,17 | 0,38% | - |