71,550€
-0,90%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 71,70 | 71,90 | 70,65 | 71,55 | -0,90% | 2.304,00 |
| 05.11.2026 | 70,35 | 72,73 | 69,98 | 72,20 | 1,16% | 7.371,00 |
| 04.11.2026 | 72,60 | 73,78 | 71,18 | 71,38 | -2,36% | 2.870,00 |
| 03.11.2026 | 73,33 | 73,95 | 72,28 | 73,10 | -0,14% | 6.336,00 |
| 02.11.2026 | 75,18 | 75,80 | 72,60 | 73,20 | -3,27% | 4.937,00 |
| 30.10.2026 | 74,03 | 76,10 | 73,13 | 75,68 | 2,16% | 4.226,00 |
| 29.10.2026 | 73,03 | 74,68 | 72,60 | 74,08 | 1,40% | 3.097,00 |
| 28.10.2026 | 71,90 | 73,60 | 71,90 | 73,05 | 2,24% | 3.343,00 |
| 27.10.2026 | 74,00 | 74,40 | 71,30 | 71,45 | -3,15% | 5.845,00 |
| 26.10.2026 | 73,08 | 74,23 | 72,63 | 73,78 | -0,57% | 1.732,00 |
| 23.10.2026 | 73,25 | 74,85 | 73,20 | 74,20 | 1,61% | 2.163,00 |
| 22.10.2026 | 74,50 | 74,93 | 72,65 | 73,03 | -1,78% | 2.329,00 |
| 21.10.2026 | 74,28 | 74,75 | 73,63 | 74,35 | 0,61% | 2.160,00 |
| 20.10.2026 | 74,53 | 74,95 | 73,50 | 73,90 | -0,57% | 1.344,00 |
| 19.10.2026 | 73,30 | 74,65 | 72,83 | 74,33 | 0,51% | 7.073,00 |
| 16.10.2026 | 72,78 | 74,53 | 72,60 | 73,95 | 1,30% | 3.259,00 |
| 15.10.2026 | 73,00 | 73,00 | 72,95 | 73,00 | -1,15% | 118,00 |
| 14.10.2026 | 73,83 | 74,65 | 73,33 | 73,85 | 0,20% | 2.468,00 |
| 13.10.2026 | 72,33 | 73,70 | 71,98 | 73,70 | 1,80% | 1.203,00 |
| 12.10.2026 | 72,03 | 72,65 | 70,83 | 72,40 | 1,19% | 2.845,00 |
| 09.10.2026 | 73,85 | 74,13 | 71,13 | 71,55 | -3,57% | 2.678,00 |
| 08.10.2026 | 72,83 | 74,73 | 72,83 | 74,20 | 2,34% | 3.180,00 |
| 07.10.2026 | 71,48 | 73,25 | 71,45 | 72,50 | 1,43% | 4.181,00 |
| 06.10.2026 | 71,80 | 71,98 | 70,45 | 71,48 | 0,63% | 1.074,00 |
| 05.10.2026 | 70,18 | 71,58 | 69,90 | 71,03 | 0,74% | 1.595,00 |
| 02.10.2026 | 70,68 | 71,15 | 70,05 | 70,50 | -0,81% | 2.882,00 |
| 01.10.2026 | 70,83 | 71,28 | 69,50 | 71,08 | -0,11% | 1.396,00 |
| 30.09.2026 | 70,98 | 71,55 | 70,50 | 71,15 | 0,28% | 1.666,00 |
| 29.09.2026 | 72,88 | 73,23 | 70,85 | 70,95 | -2,47% | 9.204,00 |
| 28.09.2026 | 71,95 | 73,10 | 71,95 | 72,75 | 1,57% | 3.037,00 |
| 25.09.2026 | 72,95 | 72,95 | 70,78 | 71,63 | -1,38% | 3.976,00 |
| 24.09.2026 | 70,93 | 73,33 | 70,88 | 72,63 | 2,43% | 3.346,00 |
| 23.09.2026 | 70,08 | 71,40 | 70,03 | 70,90 | 0,85% | 3.779,00 |
| 22.09.2026 | 70,90 | 71,18 | 69,73 | 70,30 | 0,57% | 3.443,00 |
| 21.09.2026 | 71,48 | 71,70 | 69,33 | 69,90 | -2,20% | 9.470,00 |
| 18.09.2026 | 71,93 | 72,03 | 71,10 | 71,48 | -0,66% | 2.174,00 |
| 17.09.2026 | 72,18 | 72,25 | 71,35 | 71,95 | -0,03% | 9.678,00 |
| 16.09.2026 | 72,48 | 72,93 | 71,68 | 71,98 | -1,00% | 4.289,00 |
| 15.09.2026 | 72,45 | 72,80 | 71,30 | 72,70 | 0,66% | 4.328,00 |
| 14.09.2026 | 72,65 | 73,08 | 71,40 | 72,23 | 0,70% | 2.620,00 |
| 11.09.2026 | 70,55 | 72,25 | 70,40 | 71,73 | 0,84% | 5.903,00 |
| 10.09.2026 | 70,53 | 71,43 | 70,35 | 71,13 | 0,53% | 3.467,00 |
| 09.09.2026 | 69,98 | 70,88 | 69,53 | 70,75 | 1,25% | 4.377,00 |
| 08.09.2026 | 69,73 | 70,40 | 69,45 | 69,88 | 0,83% | 1.377,00 |
| 07.09.2026 | 68,63 | 69,70 | 68,58 | 69,30 | 1,39% | 2.703,00 |
| 04.09.2026 | 68,93 | 69,08 | 67,73 | 68,35 | -0,94% | 2.751,00 |
| 03.09.2026 | 69,65 | 69,83 | 68,15 | 69,00 | -0,90% | 4.484,00 |
| 02.09.2026 | 69,85 | 70,25 | 68,90 | 69,63 | -0,29% | 5.866,00 |
| 01.09.2026 | 68,35 | 70,08 | 68,30 | 69,83 | 1,64% | 2.521,00 |
| 31.08.2026 | 67,58 | 68,80 | 67,10 | 68,70 | 2,38% | 3.500,00 |
| 28.08.2026 | 67,05 | 67,98 | 66,68 | 67,10 | -0,22% | 815,00 |
| 27.08.2026 | 67,80 | 67,80 | 66,60 | 67,25 | -0,48% | 2.214,00 |
| 26.08.2026 | 67,43 | 68,18 | 65,85 | 67,58 | 0,33% | 13.713,00 |
| 25.08.2026 | 67,68 | 68,48 | 67,23 | 67,35 | -0,81% | 2.420,00 |
| 24.08.2026 | 68,63 | 68,98 | 67,40 | 67,90 | -1,13% | 3.069,00 |
| 21.08.2026 | 68,85 | 69,13 | 68,53 | 68,68 | -0,43% | 3.203,00 |
| 20.08.2026 | 68,83 | 69,10 | 68,55 | 68,98 | 1,10% | 3.359,00 |
| 19.08.2026 | 67,23 | 68,73 | 67,20 | 68,23 | 10,75% | 2.910,00 |
| 05.05.2026 | 60,80 | 61,90 | 60,70 | 61,60 | 0,86% | 1.644,00 |
| 04.05.2026 | 60,08 | 61,43 | 59,73 | 61,08 | 1,03% | 5.653,00 |
| 30.04.2026 | 60,53 | 61,48 | 59,95 | 60,45 | 0,08% | 4.167,00 |
| 29.04.2026 | 59,15 | 61,05 | 59,05 | 60,40 | 1,85% | 4.896,00 |
| 28.04.2026 | 58,45 | 59,95 | 58,40 | 59,30 | 1,80% | 5.139,00 |
| 27.04.2026 | 58,63 | 58,70 | 57,95 | 58,25 | -0,43% | 1.581,00 |
| 24.04.2026 | 58,70 | 58,98 | 58,15 | 58,50 | 0,26% | 2.125,00 |
| 23.04.2026 | 58,03 | 58,73 | 57,80 | 58,35 | 1,48% | 2.503,00 |
| 22.04.2026 | 57,63 | 58,65 | 57,23 | 57,50 | -1,25% | 2.674,00 |
| 21.04.2026 | 57,53 | 58,65 | 57,15 | 58,23 | 0,82% | 6.567,00 |
| 20.04.2026 | 57,50 | 58,25 | 57,20 | 57,75 | 2,12% | 9.011,00 |
| 17.04.2026 | 58,93 | 58,93 | 55,88 | 56,55 | -3,91% | 13.785,00 |
| 16.04.2026 | 57,73 | 58,90 | 57,65 | 58,85 | 1,47% | 4.024,00 |
| 15.04.2026 | 58,80 | 59,20 | 57,55 | 58,00 | -1,02% | 6.616,00 |
| 14.04.2026 | 59,18 | 59,75 | 58,60 | 58,60 | -2,01% | 5.534,00 |
| 13.04.2026 | 61,43 | 61,85 | 58,85 | 59,80 | 0,93% | 6.366,00 |
| 10.04.2026 | 60,25 | 60,30 | 58,70 | 59,25 | -1,29% | 5.548,00 |
| 09.04.2026 | 60,80 | 62,43 | 59,10 | 60,03 | -1,44% | 7.858,00 |
| 08.04.2026 | 56,80 | 61,38 | 56,75 | 60,90 | -4,77% | 13.715,00 |
| 07.04.2026 | 62,60 | 64,30 | 62,20 | 63,95 | 1,75% | 6.117,00 |
| 02.04.2026 | 60,53 | 63,18 | 60,43 | 62,85 | 2,95% | 5.534,00 |
| 01.04.2026 | 62,33 | 63,00 | 60,60 | 61,05 | -1,57% | 6.973,00 |
| 31.03.2026 | 62,65 | 63,25 | 61,78 | 62,03 | -1,23% | 6.532,00 |
| 30.03.2026 | 61,75 | 62,98 | 61,58 | 62,80 | 2,45% | 4.959,00 |
| 27.03.2026 | 61,60 | 62,00 | 60,53 | 61,30 | -0,49% | 6.406,00 |
| 26.03.2026 | 60,73 | 62,15 | 60,38 | 61,60 | 2,33% | 4.300,00 |
| 25.03.2026 | 58,58 | 61,15 | 58,10 | 60,20 | 1,09% | 7.116,00 |
| 24.03.2026 | 58,30 | 60,25 | 58,30 | 59,55 | 2,06% | 6.035,00 |
| 23.03.2026 | 56,95 | 59,25 | 53,80 | 58,35 | 2,32% | 15.679,00 |
| 20.03.2026 | 58,45 | 58,88 | 56,78 | 57,03 | -3,10% | 8.591,00 |
| 19.03.2026 | 61,03 | 61,58 | 57,10 | 58,85 | -3,21% | 11.991,00 |
| 18.03.2026 | 60,30 | 61,25 | 59,08 | 60,80 | 0,41% | 9.746,00 |
| 17.03.2026 | 59,53 | 60,95 | 59,30 | 60,55 | 0,92% | 6.321,00 |
| 16.03.2026 | 60,15 | 60,15 | 59,18 | 60,00 | 1,61% | 3.992,00 |
| 13.03.2026 | 57,90 | 59,68 | 57,78 | 59,05 | 2,16% | 7.100,00 |
| 12.03.2026 | 58,30 | 58,30 | 57,40 | 57,80 | -0,43% | 2.476,00 |
| 11.03.2026 | 56,90 | 58,15 | 56,60 | 58,05 | 1,49% | 5.471,00 |
| 10.03.2026 | 56,73 | 57,53 | 56,28 | 57,20 | 1,15% | 4.258,00 |
| 09.03.2026 | 57,98 | 58,40 | 56,55 | 56,55 | -1,14% | 12.159,00 |
| 06.03.2026 | 55,93 | 57,35 | 55,88 | 57,20 | 1,60% | 3.353,00 |
| 05.03.2026 | 56,05 | 56,75 | 55,75 | 56,30 | 0,72% | 4.520,00 |
| 04.03.2026 | 56,88 | 56,88 | 55,08 | 55,90 | -1,41% | 2.372,00 |