71,125€
-2,23%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 72,88 | 73,23 | 71,20 | 71,43 | -1,82% | 8.135,00 |
| 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 |
| 03.03.2026 | 57,45 | 57,88 | 54,60 | 56,70 | -1,39% | 12.740,00 |
| 02.03.2026 | 56,88 | 57,90 | 55,40 | 57,50 | 4,74% | 14.372,00 |
| 27.02.2026 | 54,93 | 55,45 | 54,25 | 54,90 | 0,00% | 4.677,00 |
| 26.02.2026 | 55,38 | 55,85 | 54,45 | 54,90 | -0,99% | 5.875,00 |
| 25.02.2026 | 55,83 | 56,18 | 54,73 | 55,45 | -0,72% | 4.163,00 |
| 24.02.2026 | 55,75 | 55,95 | 55,05 | 55,85 | 0,00% | 1.868,00 |
| 23.02.2026 | 54,88 | 55,95 | 54,45 | 55,85 | 0,99% | 3.547,00 |
| 20.02.2026 | 55,35 | 55,68 | 54,70 | 55,30 | -0,18% | 2.862,00 |
| 19.02.2026 | 54,93 | 55,98 | 54,73 | 55,40 | 0,09% | 11.935,00 |
| 18.02.2026 | 54,78 | 55,45 | 54,58 | 55,35 | 1,10% | 1.941,00 |
| 17.02.2026 | 54,55 | 55,45 | 54,30 | 54,75 | 0,27% | 4.319,00 |
| 16.02.2026 | 55,08 | 55,18 | 54,05 | 54,60 | -0,91% | 2.108,00 |
| 13.02.2026 | 54,88 | 55,15 | 54,05 | 55,10 | 0,73% | 5.352,00 |
| 12.02.2026 | 54,85 | 55,43 | 54,38 | 54,70 | 0,00% | 4.110,00 |
| 11.02.2026 | 53,73 | 54,90 | 53,50 | 54,70 | 1,58% | 10.754,00 |
| 10.02.2026 | 52,45 | 54,05 | 52,15 | 53,85 | 2,67% | 8.796,00 |
| 09.02.2026 | 52,75 | 52,78 | 51,53 | 52,45 | 0,00% | 10.143,00 |
| 06.02.2026 | 51,60 | 52,75 | 51,40 | 52,45 | 1,70% | 5.233,00 |
| 05.02.2026 | 52,10 | 52,40 | 50,90 | 51,58 | -1,95% | 9.767,00 |
| 04.02.2026 | 50,73 | 52,95 | 50,20 | 52,60 | 4,16% | 13.591,00 |
| 03.02.2026 | 50,00 | 50,70 | 49,54 | 50,50 | 0,88% | 4.635,00 |
| 02.02.2026 | 49,40 | 50,06 | 48,88 | 50,06 | -0,14% | 6.687,00 |
| 30.01.2026 | 50,02 | 50,40 | 49,27 | 50,13 | -0,34% | 7.543,00 |
| 29.01.2026 | 49,63 | 50,85 | 49,60 | 50,30 | 0,90% | 4.769,00 |
| 28.01.2026 | 49,74 | 50,30 | 49,44 | 49,85 | 0,69% | 5.041,00 |
| 27.01.2026 | 49,41 | 49,73 | 48,94 | 49,51 | -0,16% | 7.909,00 |
| 26.01.2026 | 49,52 | 49,97 | 48,66 | 49,59 | -0,63% | 4.779,00 |
| 23.01.2026 | 49,47 | 50,23 | 49,32 | 49,91 | 1,08% | 4.937,00 |