31,175€
-1,22%
Echtzeit-Aktienkurs Ovintiv
Bid:
Ask:
Aktienkurse zur Ovintiv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 31,78 | 31,78 | 31,78 | 31,78 | 0,70% | - |
| 15.10.2025 | 31,56 | 31,56 | 31,56 | 31,56 | -2,53% | - |
| 14.10.2025 | 32,38 | 32,38 | 32,38 | 32,38 | 0,65% | - |
| 13.10.2025 | 31,93 | 32,17 | 31,93 | 32,17 | 0,53% | 270,00 |
| 10.10.2025 | 33,62 | 33,62 | 32,00 | 32,00 | -6,46% | 65,00 |
| 09.10.2025 | 34,21 | 34,21 | 34,21 | 34,21 | 0,83% | - |
| 08.10.2025 | 33,93 | 33,93 | 33,93 | 33,93 | -0,26% | - |
| 07.10.2025 | 34,02 | 34,02 | 34,02 | 34,02 | -0,09% | - |
| 06.10.2025 | 34,05 | 34,05 | 34,05 | 34,05 | 1,40% | - |
| 03.10.2025 | 33,58 | 33,58 | 33,58 | 33,58 | -2,07% | - |
| 02.10.2025 | 34,33 | 34,33 | 34,29 | 34,29 | 0,53% | 250,00 |
| 01.10.2025 | 34,11 | 34,11 | 34,11 | 34,11 | 0,44% | - |
| 30.09.2025 | 34,38 | 34,38 | 33,96 | 33,96 | -7,42% | 40,00 |
| 29.09.2025 | 36,68 | 36,68 | 36,68 | 36,68 | 0,99% | - |
| 26.09.2025 | 36,32 | 36,32 | 36,32 | 36,32 | 0,28% | - |
| 25.09.2025 | 36,22 | 36,22 | 36,22 | 36,22 | 2,84% | - |
| 24.09.2025 | 35,22 | 35,22 | 35,22 | 35,22 | 1,38% | - |
| 23.09.2025 | 34,74 | 34,74 | 34,74 | 34,74 | -0,29% | - |
| 22.09.2025 | 34,84 | 34,84 | 34,84 | 34,84 | -1,64% | - |
| 19.09.2025 | 35,42 | 35,42 | 35,42 | 35,42 | -0,23% | - |
| 18.09.2025 | 35,50 | 35,50 | 35,50 | 35,50 | 0,14% | - |
| 17.09.2025 | 35,45 | 35,45 | 35,45 | 35,45 | 3,17% | - |
| 16.09.2025 | 34,36 | 34,36 | 34,36 | 34,36 | -3,13% | - |
| 15.09.2025 | 35,47 | 35,47 | 35,47 | 35,47 | -1,28% | - |
| 12.09.2025 | 35,93 | 35,93 | 35,93 | 35,93 | -1,59% | - |
| 11.09.2025 | 36,46 | 36,51 | 36,46 | 36,51 | 3,69% | 25,00 |
| 10.09.2025 | 35,21 | 35,21 | 35,21 | 35,21 | -0,90% | - |
| 09.09.2025 | 34,61 | 35,53 | 34,61 | 35,53 | 1,89% | 39,00 |
| 08.09.2025 | 34,87 | 34,87 | 34,87 | 34,87 | -3,81% | - |
| 05.09.2025 | 36,25 | 36,25 | 36,25 | 36,25 | 2,98% | - |
| 04.09.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -3,83% | - |
| 03.09.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 2,09% | - |
| 02.09.2025 | 35,85 | 35,85 | 35,85 | 35,85 | 0,34% | - |
| 01.09.2025 | 35,73 | 35,73 | 35,73 | 35,73 | 0,11% | - |
| 29.08.2025 | 35,69 | 35,69 | 35,69 | 35,69 | 0,73% | - |
| 28.08.2025 | 35,43 | 35,43 | 35,43 | 35,43 | 1,32% | - |
| 27.08.2025 | 34,97 | 34,97 | 34,97 | 34,97 | -0,54% | - |
| 26.08.2025 | 35,16 | 35,16 | 35,16 | 35,16 | 1,33% | - |
| 25.08.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 3,24% | - |
| 22.08.2025 | 33,61 | 33,61 | 33,61 | 33,61 | 1,02% | - |
| 21.08.2025 | 33,27 | 33,27 | 33,27 | 33,27 | 1,00% | - |
| 20.08.2025 | 32,94 | 32,94 | 32,94 | 32,94 | -1,20% | - |
| 19.08.2025 | 33,34 | 33,34 | 33,34 | 33,34 | -0,42% | - |
| 18.08.2025 | 33,48 | 33,48 | 33,48 | 33,48 | -1,47% | - |
| 15.08.2025 | 33,98 | 33,98 | 33,98 | 33,98 | 1,43% | - |
| 14.08.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -0,56% | - |
| 13.08.2025 | 33,69 | 33,69 | 33,69 | 33,69 | 1,08% | - |
| 12.08.2025 | 33,33 | 33,33 | 33,33 | 33,33 | -1,97% | - |
| 11.08.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | - |
| 08.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,51% | - |
| 07.08.2025 | 33,71 | 33,71 | 33,71 | 33,71 | -2,46% | - |
| 06.08.2025 | 34,56 | 34,56 | 34,56 | 34,56 | 1,83% | - |
| 05.08.2025 | 33,94 | 33,94 | 33,94 | 33,94 | -0,12% | - |
| 04.08.2025 | 33,98 | 33,98 | 33,98 | 33,98 | -5,00% | - |
| 01.08.2025 | 35,77 | 35,77 | 35,77 | 35,77 | -2,88% | - |
| 31.07.2025 | 36,83 | 36,83 | 36,83 | 36,83 | -0,46% | - |
| 30.07.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,27% | - |
| 29.07.2025 | 36,90 | 36,90 | 36,90 | 36,90 | 4,68% | - |
| 28.07.2025 | 35,25 | 35,25 | 35,25 | 35,25 | 1,50% | - |
| 25.07.2025 | 34,73 | 34,73 | 34,73 | 34,73 | 4,29% | - |
| 24.07.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -0,12% | - |
| 23.07.2025 | 33,34 | 33,34 | 33,34 | 33,34 | 0,88% | - |
| 22.07.2025 | 33,05 | 33,05 | 33,05 | 33,05 | -3,42% | - |
| 21.07.2025 | 34,22 | 34,22 | 34,22 | 34,22 | -0,18% | - |
| 18.07.2025 | 34,28 | 34,28 | 34,28 | 34,28 | 1,96% | - |
| 17.07.2025 | 33,62 | 33,62 | 33,62 | 33,62 | -2,75% | - |
| 16.07.2025 | 34,57 | 34,57 | 34,57 | 34,57 | -2,45% | - |
| 15.07.2025 | 35,44 | 35,44 | 35,44 | 35,44 | -0,48% | - |
| 14.07.2025 | 35,61 | 35,61 | 35,61 | 35,61 | 2,50% | - |
| 11.07.2025 | 34,74 | 34,74 | 34,74 | 34,74 | 1,49% | - |
| 10.07.2025 | 34,23 | 34,23 | 34,23 | 34,23 | -1,75% | - |
| 09.07.2025 | 34,84 | 34,84 | 34,84 | 34,84 | 4,56% | - |
| 08.07.2025 | 33,32 | 33,32 | 33,32 | 33,32 | -1,01% | - |
| 07.07.2025 | 33,66 | 33,66 | 33,66 | 33,66 | -0,06% | - |
| 04.07.2025 | 33,68 | 33,68 | 33,68 | 33,68 | -0,30% | - |
| 03.07.2025 | 33,78 | 33,78 | 33,78 | 33,78 | 1,44% | - |
| 02.07.2025 | 33,30 | 33,30 | 33,30 | 33,30 | 3,03% | - |
| 01.07.2025 | 32,32 | 32,32 | 32,32 | 32,32 | -1,34% | - |
| 30.06.2025 | 32,76 | 32,76 | 32,76 | 32,76 | -0,70% | - |
| 27.06.2025 | 32,99 | 32,99 | 32,99 | 32,99 | 1,88% | - |
| 26.06.2025 | 32,38 | 32,38 | 32,38 | 32,38 | -2,23% | - |
| 25.06.2025 | 33,12 | 33,12 | 33,12 | 33,12 | -1,60% | - |
| 24.06.2025 | 33,66 | 33,66 | 33,66 | 33,66 | -6,29% | - |
| 23.06.2025 | 35,92 | 35,92 | 35,92 | 35,92 | 0,34% | - |
| 20.06.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,53% | - |
| 19.06.2025 | 35,61 | 35,61 | 35,61 | 35,61 | -1,14% | - |
| 18.06.2025 | 36,02 | 36,02 | 36,02 | 36,02 | 1,32% | - |
| 17.06.2025 | 35,55 | 35,55 | 35,55 | 35,55 | -0,70% | - |
| 16.06.2025 | 36,08 | 36,08 | 35,80 | 35,80 | -0,56% | 550,00 |
| 13.06.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 3,03% | - |
| 12.06.2025 | 34,94 | 34,94 | 34,94 | 34,94 | 0,69% | - |
| 11.06.2025 | 34,07 | 34,70 | 34,07 | 34,70 | 2,48% | 277,00 |
| 10.06.2025 | 33,86 | 33,86 | 33,86 | 33,86 | 2,17% | - |
| 09.06.2025 | 33,14 | 33,14 | 33,14 | 33,14 | 2,28% | - |
| 06.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,28% | - |
| 05.06.2025 | 32,49 | 32,49 | 32,49 | 32,49 | -2,02% | - |
| 04.06.2025 | 33,16 | 33,16 | 33,16 | 33,16 | 4,74% | - |
| 03.06.2025 | 31,66 | 31,66 | 31,66 | 31,66 | -1,89% | - |
| 02.06.2025 | 31,33 | 32,27 | 31,33 | 32,27 | 1,06% | 700,00 |
| 30.05.2025 | 31,93 | 31,93 | 31,93 | 31,93 | -2,77% | - |