45,810€
0,97%
Echtzeit-Aktienkurs Ovintiv
Bid:
Ask:
Aktienkurse zur Ovintiv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 45,41 | 46,14 | 45,32 | 45,73 | 0,79% | 100,00 |
| 16.05.2024 | 45,93 | 46,34 | 45,29 | 45,37 | -0,94% | - |
| 15.05.2024 | 46,02 | 46,56 | 45,52 | 45,80 | -0,39% | - |
| 14.05.2024 | 46,17 | 46,40 | 45,63 | 45,98 | -0,41% | - |
| 13.05.2024 | 46,29 | 46,75 | 46,12 | 46,17 | -0,54% | - |
| 10.05.2024 | 47,21 | 47,89 | 46,27 | 46,42 | -1,90% | - |
| 09.05.2024 | 47,35 | 47,93 | 47,04 | 47,32 | -0,25% | - |
| 08.05.2024 | 48,80 | 48,89 | 46,33 | 47,44 | -3,01% | - |
| 07.05.2024 | 48,67 | 49,16 | 48,38 | 48,91 | 0,49% | 21,00 |
| 06.05.2024 | 47,85 | 49,06 | 47,85 | 48,67 | 1,78% | - |
| 03.05.2024 | 47,64 | 48,06 | 46,93 | 47,82 | 0,50% | - |
| 02.05.2024 | 48,12 | 48,33 | 47,34 | 47,58 | -1,14% | - |
| 30.04.2024 | 50,00 | 50,19 | 47,95 | 48,13 | -3,39% | - |
| 29.04.2024 | 49,62 | 50,05 | 49,41 | 49,82 | 0,05% | 100,00 |
| 26.04.2024 | 49,54 | 49,99 | 49,22 | 49,80 | 0,47% | - |
| 25.04.2024 | 49,46 | 49,95 | 48,91 | 49,56 | 0,24% | - |
| 24.04.2024 | 49,30 | 49,63 | 48,98 | 49,44 | 0,43% | - |
| 23.04.2024 | 48,98 | 49,48 | 48,28 | 49,23 | 0,53% | 60,00 |
| 22.04.2024 | 48,78 | 49,38 | 48,18 | 48,97 | 0,47% | - |
| 19.04.2024 | 48,41 | 49,19 | 47,85 | 48,74 | 0,72% | - |
| 18.04.2024 | 48,49 | 49,17 | 48,00 | 48,39 | -0,33% | - |
| 17.04.2024 | 49,12 | 49,51 | 48,13 | 48,55 | -1,26% | - |
| 16.04.2024 | 49,47 | 49,71 | 48,12 | 49,17 | -0,51% | - |
| 15.04.2024 | 50,15 | 50,94 | 49,10 | 49,42 | -2,07% | - |
| 12.04.2024 | 51,16 | 52,42 | 50,35 | 50,47 | -1,28% | - |
| 11.04.2024 | 51,66 | 51,75 | 50,61 | 51,12 | -1,05% | - |
| 10.04.2024 | 51,16 | 51,99 | 50,80 | 51,66 | 0,53% | - |
| 09.04.2024 | 50,99 | 51,40 | 50,27 | 51,39 | 0,86% | - |
| 08.04.2024 | 51,02 | 51,18 | 50,42 | 50,95 | -0,04% | - |
| 05.04.2024 | 50,33 | 51,25 | 50,32 | 50,97 | 1,51% | - |
| 04.04.2024 | 49,80 | 50,31 | 49,66 | 50,21 | 0,63% | - |
| 03.04.2024 | 48,78 | 49,96 | 48,04 | 49,90 | 2,39% | - |
| 02.04.2024 | 48,11 | 48,88 | 48,11 | 48,73 | 1,25% | 15,00 |
| 28.03.2024 | 47,46 | 48,22 | 47,32 | 48,13 | 1,43% | - |
| 27.03.2024 | 46,90 | 47,69 | 46,90 | 47,45 | 0,38% | 1.002,00 |
| 26.03.2024 | 47,73 | 47,84 | 47,26 | 47,27 | -0,94% | 120,00 |
| 25.03.2024 | 46,93 | 47,90 | 46,93 | 47,72 | 1,17% | - |
| 22.03.2024 | 47,06 | 47,81 | 47,05 | 47,17 | -0,67% | - |
| 21.03.2024 | 47,13 | 47,84 | 46,78 | 47,49 | 0,91% | - |
| 20.03.2024 | 46,93 | 47,44 | 46,43 | 47,06 | 0,17% | 30,00 |
| 19.03.2024 | 46,54 | 47,14 | 46,22 | 46,98 | 0,90% | - |
| 18.03.2024 | 46,58 | 46,76 | 46,12 | 46,56 | 0,30% | - |
| 15.03.2024 | 46,69 | 46,98 | 46,08 | 46,42 | -0,66% | - |
| 14.03.2024 | 47,50 | 47,50 | 46,63 | 46,73 | -1,14% | 44,00 |
| 13.03.2024 | 46,54 | 47,41 | 46,14 | 47,27 | 1,77% | 400,00 |
| 12.03.2024 | 46,38 | 46,60 | 45,99 | 46,45 | -0,08% | - |
| 11.03.2024 | 45,21 | 46,50 | 44,83 | 46,49 | 2,48% | 226,00 |
| 08.03.2024 | 45,21 | 45,55 | 44,54 | 45,36 | 0,86% | - |
| 07.03.2024 | 45,42 | 45,76 | 44,95 | 44,98 | -0,89% | - |
| 06.03.2024 | 44,91 | 45,98 | 44,52 | 45,38 | 0,70% | 2.640,00 |
| 05.03.2024 | 45,03 | 45,42 | 44,56 | 45,07 | 0,08% | - |
| 04.03.2024 | 46,20 | 46,74 | 44,96 | 45,03 | -2,89% | - |
| 01.03.2024 | 45,69 | 46,79 | 45,47 | 46,37 | 1,38% | - |
| 29.02.2024 | 44,15 | 45,86 | 43,95 | 45,74 | 3,70% | - |
| 28.02.2024 | 42,28 | 44,54 | 42,14 | 44,11 | 3,98% | - |
| 27.02.2024 | 42,35 | 43,05 | 42,27 | 42,42 | 0,02% | - |
| 26.02.2024 | 42,43 | 42,65 | 41,89 | 42,41 | -0,21% | - |
| 23.02.2024 | 42,74 | 42,74 | 41,79 | 42,50 | -0,61% | - |
| 22.02.2024 | 42,80 | 43,21 | 42,45 | 42,76 | 0,25% | - |
| 21.02.2024 | 41,03 | 42,84 | 40,75 | 42,66 | 3,94% | - |
| 20.02.2024 | 41,57 | 41,68 | 40,83 | 41,04 | -1,27% | 90,00 |
| 19.02.2024 | 41,76 | 41,76 | 41,38 | 41,57 | -0,14% | - |
| 16.02.2024 | 40,98 | 41,85 | 40,75 | 41,63 | 1,59% | - |
| 15.02.2024 | 39,54 | 41,39 | 39,23 | 40,98 | 3,98% | - |
| 14.02.2024 | 39,30 | 40,20 | 39,22 | 39,41 | 0,13% | - |
| 13.02.2024 | 39,54 | 40,09 | 39,07 | 39,36 | -0,33% | - |
| 12.02.2024 | 38,53 | 39,78 | 38,32 | 39,49 | 2,46% | - |
| 09.02.2024 | 38,99 | 38,99 | 38,33 | 38,54 | -0,59% | - |
| 08.02.2024 | 38,75 | 39,15 | 38,45 | 38,77 | 0,26% | - |
| 07.02.2024 | 38,69 | 38,96 | 38,26 | 38,67 | -0,03% | - |
| 06.02.2024 | 38,12 | 39,29 | 37,91 | 38,68 | 1,04% | - |
| 05.02.2024 | 38,51 | 38,80 | 37,78 | 38,28 | -0,35% | - |
| 02.02.2024 | 38,74 | 39,02 | 38,14 | 38,42 | -0,79% | - |
| 01.02.2024 | 39,57 | 39,99 | 38,50 | 38,72 | -1,60% | 120,00 |
| 31.01.2024 | 40,22 | 40,22 | 39,25 | 39,35 | -1,97% | 24,00 |
| 30.01.2024 | 39,63 | 40,27 | 38,96 | 40,14 | 1,40% | - |
| 29.01.2024 | 39,68 | 39,83 | 38,91 | 39,59 | 0,24% | - |
| 26.01.2024 | 39,53 | 39,70 | 38,80 | 39,49 | -0,10% | - |
| 25.01.2024 | 38,77 | 39,59 | 38,61 | 39,53 | 1,99% | - |
| 24.01.2024 | 38,45 | 39,10 | 38,31 | 38,76 | 0,68% | - |
| 23.01.2024 | 37,94 | 38,72 | 37,77 | 38,50 | 1,37% | - |
| 22.01.2024 | 37,54 | 38,11 | 37,22 | 37,98 | 1,33% | - |
| 19.01.2024 | 37,14 | 37,67 | 36,79 | 37,48 | 0,94% | - |
| 18.01.2024 | 37,01 | 37,30 | 36,57 | 37,13 | 0,32% | - |
| 17.01.2024 | 37,26 | 37,57 | 36,56 | 37,01 | -0,54% | - |
| 16.01.2024 | 37,73 | 38,37 | 37,12 | 37,21 | -1,38% | - |
| 15.01.2024 | 37,99 | 38,01 | 37,40 | 37,73 | -0,47% | - |
| 12.01.2024 | 37,38 | 38,60 | 37,38 | 37,91 | 1,09% | - |
| 11.01.2024 | 37,69 | 38,21 | 37,43 | 37,50 | -0,78% | - |
| 10.01.2024 | 38,40 | 38,75 | 37,41 | 37,80 | -1,55% | - |
| 09.01.2024 | 39,00 | 39,42 | 38,09 | 38,39 | -0,78% | - |
| 08.01.2024 | 40,00 | 40,00 | 37,81 | 38,69 | -2,89% | - |
| 05.01.2024 | 39,45 | 40,10 | 39,17 | 39,84 | 0,99% | - |
| 04.01.2024 | 40,42 | 40,76 | 39,32 | 39,45 | -2,24% | - |
| 03.01.2024 | 40,36 | 41,08 | 39,90 | 40,36 | 0,14% | - |
| 02.01.2024 | 40,13 | 40,86 | 39,81 | 40,30 | 0,42% | - |
| 29.12.2023 | 40,11 | 40,76 | 39,90 | 40,13 | 0,05% | - |
| 28.12.2023 | 40,56 | 40,69 | 40,02 | 40,11 | -1,06% | - |
| 27.12.2023 | 39,74 | 41,02 | 39,74 | 40,54 | 1,76% | - |
| 22.12.2023 | 39,64 | 40,25 | 39,64 | 39,84 | 0,33% | - |