30,850€
-0,55%
Echtzeit-Aktienkurs Ovintiv Inc.
Bid:
Ask:
Aktienkurse zur Ovintiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 31,21 | 31,45 | 30,42 | 30,85 | -0,55% | - |
| 16.10.2025 | 31,92 | 32,43 | 30,88 | 31,02 | -3,17% | - |
| 15.10.2025 | 31,74 | 32,63 | 31,67 | 32,04 | 0,38% | 1,00 |
| 14.10.2025 | 32,83 | 32,83 | 31,69 | 31,92 | -2,79% | - |
| 13.10.2025 | 31,77 | 32,83 | 31,77 | 32,83 | 2,80% | - |
| 10.10.2025 | 34,05 | 34,05 | 31,88 | 31,94 | -5,81% | - |
| 09.10.2025 | 34,46 | 35,16 | 33,77 | 33,91 | -1,08% | 16,00 |
| 08.10.2025 | 34,18 | 34,58 | 33,59 | 34,28 | 0,93% | 1,00 |
| 07.10.2025 | 34,22 | 34,42 | 33,39 | 33,96 | -0,76% | - |
| 06.10.2025 | 34,17 | 35,00 | 34,01 | 34,22 | 0,09% | - |
| 03.10.2025 | 33,77 | 34,21 | 33,29 | 34,19 | 1,44% | - |
| 02.10.2025 | 34,40 | 34,64 | 33,52 | 33,71 | -2,53% | - |
| 01.10.2025 | 34,18 | 34,69 | 33,99 | 34,58 | 0,46% | - |
| 30.09.2025 | 34,61 | 35,21 | 33,69 | 34,42 | -1,01% | - |
| 29.09.2025 | 36,91 | 37,14 | 34,57 | 34,77 | -5,73% | 55,00 |
| 26.09.2025 | 36,51 | 37,74 | 36,35 | 36,89 | 0,90% | - |
| 25.09.2025 | 36,46 | 36,71 | 36,16 | 36,56 | -0,05% | - |
| 24.09.2025 | 35,41 | 36,92 | 35,38 | 36,58 | 2,94% | - |
| 23.09.2025 | 34,95 | 36,63 | 34,83 | 35,53 | 1,17% | - |
| 22.09.2025 | 35,12 | 35,46 | 34,34 | 35,12 | 0,20% | - |
| 19.09.2025 | 35,57 | 35,74 | 34,80 | 35,05 | -1,53% | 1,00 |
| 18.09.2025 | 35,54 | 35,94 | 35,10 | 35,60 | 0,20% | 1,00 |
| 17.09.2025 | 35,67 | 35,86 | 35,08 | 35,53 | -0,31% | - |
| 16.09.2025 | 34,56 | 35,74 | 34,29 | 35,64 | 3,16% | - |
| 15.09.2025 | 35,63 | 35,72 | 34,36 | 34,55 | -3,38% | - |
| 12.09.2025 | 36,09 | 36,69 | 35,70 | 35,76 | -0,06% | - |
| 11.09.2025 | 36,74 | 36,74 | 35,42 | 35,78 | -2,04% | - |
| 10.09.2025 | 35,40 | 36,63 | 35,38 | 36,52 | 2,92% | 16,00 |
| 09.09.2025 | 35,00 | 36,05 | 34,87 | 35,49 | 1,73% | - |
| 08.09.2025 | 35,30 | 35,59 | 34,41 | 34,88 | -0,53% | - |
| 05.09.2025 | 36,69 | 36,69 | 34,89 | 35,07 | -4,10% | - |
| 04.09.2025 | 35,41 | 36,60 | 35,04 | 36,57 | 3,23% | 1,00 |
| 03.09.2025 | 36,69 | 36,78 | 35,22 | 35,42 | -3,51% | - |
| 02.09.2025 | 36,11 | 36,76 | 35,62 | 36,71 | 1,63% | - |
| 01.09.2025 | 36,05 | 36,33 | 35,88 | 36,12 | 0,21% | - |
| 29.08.2025 | 35,94 | 36,37 | 35,82 | 36,05 | 0,35% | - |
| 28.08.2025 | 35,68 | 36,04 | 35,28 | 35,92 | 0,69% | - |
| 27.08.2025 | 35,17 | 36,03 | 35,11 | 35,68 | 1,44% | - |
| 26.08.2025 | 35,50 | 35,50 | 34,65 | 35,17 | -1,04% | - |
| 25.08.2025 | 34,92 | 35,57 | 34,60 | 35,54 | 1,88% | - |
| 22.08.2025 | 33,90 | 35,02 | 33,77 | 34,89 | 3,42% | - |
| 21.08.2025 | 33,55 | 34,11 | 33,24 | 33,73 | 0,90% | - |
| 20.08.2025 | 32,96 | 33,56 | 32,63 | 33,43 | 0,88% | - |
| 19.08.2025 | 33,34 | 33,72 | 32,91 | 33,14 | -1,13% | - |
| 18.08.2025 | 33,67 | 33,77 | 32,93 | 33,52 | -0,53% | - |
| 15.08.2025 | 34,12 | 34,23 | 33,53 | 33,70 | -1,55% | - |
| 14.08.2025 | 33,60 | 34,23 | 33,22 | 34,23 | 1,30% | - |
| 13.08.2025 | 33,96 | 34,20 | 33,33 | 33,79 | -0,37% | - |
| 12.08.2025 | 33,76 | 34,23 | 33,20 | 33,92 | 1,04% | - |
| 11.08.2025 | 34,25 | 34,67 | 33,36 | 33,57 | -1,97% | - |
| 08.08.2025 | 33,35 | 34,34 | 33,21 | 34,24 | 2,47% | - |
| 07.08.2025 | 34,14 | 34,84 | 33,35 | 33,42 | -1,49% | - |
| 06.08.2025 | 34,66 | 35,47 | 33,75 | 33,92 | -2,06% | - |
| 05.08.2025 | 34,01 | 34,69 | 33,63 | 34,64 | 1,82% | - |
| 04.08.2025 | 34,02 | 34,27 | 33,51 | 34,02 | -0,22% | - |
| 01.08.2025 | 36,07 | 36,21 | 33,93 | 34,09 | -5,57% | - |
| 31.07.2025 | 36,96 | 36,96 | 35,82 | 36,10 | -2,43% | - |
| 30.07.2025 | 37,27 | 37,51 | 36,35 | 37,00 | -0,47% | - |
| 29.07.2025 | 36,82 | 37,51 | 36,69 | 37,18 | 0,49% | - |
| 28.07.2025 | 35,29 | 37,04 | 35,29 | 37,00 | 5,00% | - |
| 25.07.2025 | 34,04 | 35,84 | 34,04 | 35,24 | 3,54% | - |
| 24.07.2025 | 33,54 | 34,05 | 33,21 | 34,03 | 1,61% | - |
| 23.07.2025 | 33,40 | 33,67 | 33,04 | 33,49 | 0,24% | 1,00 |
| 22.07.2025 | 33,29 | 33,78 | 33,01 | 33,41 | 0,45% | - |
| 21.07.2025 | 34,51 | 34,58 | 33,20 | 33,26 | -3,47% | - |
| 18.07.2025 | 34,51 | 34,99 | 34,17 | 34,46 | -0,25% | - |
| 17.07.2025 | 33,78 | 34,55 | 33,76 | 34,54 | 2,16% | - |
| 16.07.2025 | 34,89 | 35,03 | 33,50 | 33,81 | -3,22% | - |
| 15.07.2025 | 35,67 | 35,88 | 34,91 | 34,94 | -2,12% | - |
| 14.07.2025 | 35,87 | 36,12 | 35,04 | 35,69 | -0,52% | - |
| 11.07.2025 | 34,97 | 36,01 | 34,81 | 35,88 | 2,53% | - |
| 10.07.2025 | 34,55 | 35,00 | 33,92 | 34,99 | 1,23% | - |
| 09.07.2025 | 35,07 | 35,40 | 34,51 | 34,57 | -1,40% | - |
| 08.07.2025 | 33,55 | 35,52 | 33,20 | 35,06 | 4,61% | 3,00 |
| 07.07.2025 | 33,87 | 34,29 | 33,12 | 33,51 | -1,05% | 45,00 |
| 04.07.2025 | 33,96 | 34,13 | 33,63 | 33,87 | -0,81% | - |
| 03.07.2025 | 33,95 | 34,28 | 33,75 | 34,14 | 0,56% | - |
| 02.07.2025 | 33,59 | 34,04 | 33,19 | 33,95 | 1,94% | - |
| 01.07.2025 | 32,66 | 33,96 | 32,25 | 33,31 | 3,02% | - |
| 30.06.2025 | 32,77 | 33,07 | 32,29 | 32,33 | -1,46% | - |
| 27.06.2025 | 33,10 | 33,26 | 32,54 | 32,81 | -0,79% | - |
| 26.06.2025 | 32,57 | 33,23 | 32,22 | 33,07 | 1,38% | - |
| 25.06.2025 | 33,31 | 33,60 | 32,57 | 32,62 | -1,92% | - |
| 24.06.2025 | 33,51 | 33,75 | 32,87 | 33,26 | -1,06% | - |
| 23.06.2025 | 37,00 | 37,49 | 33,52 | 33,62 | -6,84% | 100,00 |
| 20.06.2025 | 36,09 | 36,27 | 35,70 | 36,09 | -0,01% | - |
| 19.06.2025 | 35,90 | 36,42 | 35,90 | 36,09 | 0,46% | - |
| 18.06.2025 | 36,30 | 36,79 | 35,86 | 35,93 | -0,96% | - |
| 17.06.2025 | 35,82 | 36,82 | 35,64 | 36,28 | 1,21% | - |
| 16.06.2025 | 36,49 | 36,57 | 35,20 | 35,84 | -1,16% | - |
| 13.06.2025 | 36,80 | 37,07 | 35,39 | 36,26 | 3,54% | - |
| 12.06.2025 | 35,36 | 35,36 | 34,23 | 35,02 | -1,19% | - |
| 11.06.2025 | 34,49 | 35,75 | 34,24 | 35,44 | 2,93% | - |
| 10.06.2025 | 33,99 | 35,40 | 33,99 | 34,43 | 1,31% | - |
| 09.06.2025 | 33,50 | 34,27 | 33,28 | 33,99 | 1,45% | - |
| 06.06.2025 | 32,39 | 33,71 | 32,28 | 33,50 | 3,54% | - |
| 05.06.2025 | 32,72 | 33,08 | 32,27 | 32,36 | -1,22% | - |
| 04.06.2025 | 33,37 | 33,84 | 32,55 | 32,76 | -2,03% | - |
| 03.06.2025 | 31,96 | 33,72 | 31,79 | 33,44 | 4,53% | - |
| 02.06.2025 | 31,57 | 32,68 | 31,41 | 31,99 | 1,43% | 300,00 |