46,340€
-2,48%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 47,02 | 47,07 | 46,10 | 46,34 | -2,48% | 1.864,00 |
| 02.04.2025 | 47,81 | 47,89 | 47,27 | 47,52 | -0,52% | 2.287,00 |
| 01.04.2025 | 47,26 | 47,97 | 47,15 | 47,77 | 1,14% | 2.082,00 |
| 31.03.2025 | 47,06 | 47,46 | 46,36 | 47,23 | 0,11% | 3.391,00 |
| 28.03.2025 | 47,83 | 47,94 | 47,12 | 47,18 | -1,40% | 4.015,00 |
| 27.03.2025 | 47,44 | 47,86 | 47,08 | 47,85 | 0,95% | 3.325,00 |
| 26.03.2025 | 46,87 | 47,65 | 46,77 | 47,40 | 1,15% | 5.455,00 |
| 25.03.2025 | 46,30 | 46,94 | 46,14 | 46,86 | 1,10% | 3.022,00 |
| 24.03.2025 | 45,98 | 46,44 | 45,79 | 46,35 | 0,89% | 5.308,00 |
| 21.03.2025 | 45,86 | 46,46 | 45,31 | 45,94 | 0,07% | 3.170,00 |
| 20.03.2025 | 45,96 | 46,39 | 45,23 | 45,91 | -0,04% | 2.950,00 |
| 19.03.2025 | 45,60 | 46,01 | 45,17 | 45,93 | 0,77% | 2.223,00 |
| 18.03.2025 | 45,07 | 45,92 | 45,07 | 45,58 | 1,13% | 2.606,00 |
| 17.03.2025 | 44,75 | 45,24 | 44,21 | 45,07 | 0,72% | 5.817,00 |
| 14.03.2025 | 44,53 | 44,82 | 44,08 | 44,75 | 0,54% | 2.643,00 |
| 13.03.2025 | 44,17 | 44,70 | 44,03 | 44,51 | 0,72% | 818,00 |
| 12.03.2025 | 44,08 | 44,44 | 43,85 | 44,19 | 0,34% | 1.516,00 |
| 11.03.2025 | 43,99 | 44,32 | 43,66 | 44,04 | 0,20% | 472,00 |
| 10.03.2025 | 44,09 | 44,29 | 43,54 | 43,95 | -0,18% | 1.252,00 |
| 07.03.2025 | 43,93 | 44,18 | 43,22 | 44,03 | 0,14% | 2.606,00 |
| 06.03.2025 | 44,04 | 44,25 | 43,23 | 43,97 | -0,11% | 2.181,00 |
| 05.03.2025 | 43,19 | 44,45 | 43,15 | 44,02 | 2,16% | 6.130,00 |
| 04.03.2025 | 42,46 | 44,07 | 41,93 | 43,09 | 1,56% | 9.648,00 |
| 03.03.2025 | 42,15 | 42,82 | 42,06 | 42,43 | 0,88% | 529,00 |
| 28.02.2025 | 41,96 | 42,46 | 41,82 | 42,06 | 0,02% | 967,00 |
| 27.02.2025 | 42,54 | 42,65 | 41,99 | 42,05 | -1,06% | 2.403,00 |
| 26.02.2025 | 42,21 | 42,72 | 41,94 | 42,50 | 0,83% | 4.249,00 |
| 25.02.2025 | 41,22 | 42,43 | 41,22 | 42,15 | 2,21% | 5.103,00 |
| 24.02.2025 | 40,18 | 41,54 | 40,14 | 41,24 | 3,28% | 1.898,00 |
| 21.02.2025 | 40,02 | 40,28 | 39,51 | 39,93 | -0,27% | 2.148,00 |
| 20.02.2025 | 40,18 | 40,25 | 39,40 | 40,04 | -0,35% | 3.381,00 |
| 19.02.2025 | 41,07 | 41,43 | 39,93 | 40,18 | -2,17% | 5.145,00 |
| 18.02.2025 | 40,95 | 41,48 | 40,74 | 41,07 | 0,27% | 2.424,00 |
| 17.02.2025 | 40,05 | 41,19 | 40,03 | 40,96 | 1,97% | 4.154,00 |
| 14.02.2025 | 39,00 | 40,55 | 39,00 | 40,17 | 2,97% | 4.544,00 |
| 13.02.2025 | 38,73 | 39,18 | 38,43 | 39,01 | 1,19% | 2.111,00 |
| 12.02.2025 | 38,20 | 38,70 | 38,12 | 38,55 | 0,92% | 1.638,00 |
| 11.02.2025 | 38,41 | 38,64 | 37,98 | 38,20 | -0,55% | 1.520,00 |
| 10.02.2025 | 38,32 | 38,57 | 37,97 | 38,41 | 0,23% | 4.199,00 |
| 07.02.2025 | 38,24 | 38,45 | 37,75 | 38,32 | 0,21% | 2.581,00 |
| 06.02.2025 | 38,18 | 38,32 | 37,63 | 38,24 | 0,16% | 3.290,00 |
| 05.02.2025 | 38,60 | 39,06 | 37,64 | 38,18 | -0,93% | 4.106,00 |
| 04.02.2025 | 39,43 | 40,13 | 38,39 | 38,54 | -2,26% | 5.163,00 |
| 03.02.2025 | 39,74 | 40,34 | 38,84 | 39,43 | -1,00% | 4.337,00 |
| 31.01.2025 | 39,17 | 40,09 | 39,17 | 39,83 | 1,76% | 1.491,00 |
| 30.01.2025 | 39,08 | 39,42 | 38,77 | 39,14 | 0,10% | 1.820,00 |
| 29.01.2025 | 39,14 | 39,28 | 38,56 | 39,10 | -0,05% | 639,00 |
| 28.01.2025 | 39,30 | 39,42 | 38,63 | 39,12 | -0,46% | 619,00 |
| 27.01.2025 | 38,99 | 39,30 | 38,86 | 39,30 | 0,59% | 3.040,00 |
| 24.01.2025 | 39,32 | 39,34 | 38,82 | 39,07 | -0,64% | 1.168,00 |
| 23.01.2025 | 38,90 | 39,42 | 38,73 | 39,32 | 1,08% | 416,00 |
| 22.01.2025 | 38,94 | 38,99 | 38,63 | 38,90 | -0,10% | 698,00 |
| 21.01.2025 | 39,00 | 39,20 | 38,51 | 38,94 | -0,15% | 1.897,00 |
| 20.01.2025 | 39,37 | 39,54 | 38,41 | 39,00 | -0,94% | 3.783,00 |
| 17.01.2025 | 38,90 | 39,64 | 38,88 | 39,37 | 1,21% | 4.115,00 |
| 16.01.2025 | 39,25 | 39,53 | 38,88 | 38,90 | -0,99% | 771,00 |
| 15.01.2025 | 38,78 | 39,39 | 38,69 | 39,29 | 1,32% | 1.596,00 |
| 14.01.2025 | 39,15 | 39,40 | 38,42 | 38,78 | -1,00% | 2.264,00 |
| 13.01.2025 | 39,15 | 39,36 | 38,81 | 39,17 | 0,05% | 2.007,00 |
| 10.01.2025 | 38,74 | 39,44 | 38,66 | 39,15 | 1,06% | 2.154,00 |
| 09.01.2025 | 38,46 | 38,79 | 38,23 | 38,74 | 0,73% | 656,00 |
| 08.01.2025 | 39,15 | 39,24 | 38,29 | 38,46 | -1,76% | 968,00 |
| 07.01.2025 | 38,66 | 39,20 | 38,64 | 39,15 | 1,27% | 3.154,00 |
| 06.01.2025 | 38,75 | 39,06 | 38,38 | 38,66 | -0,21% | 618,00 |
| 03.01.2025 | 38,37 | 38,90 | 38,37 | 38,74 | 0,96% | 1.264,00 |
| 02.01.2025 | 37,12 | 38,62 | 37,06 | 38,37 | 3,15% | 1.250,00 |
| 30.12.2024 | 37,03 | 37,23 | 36,95 | 37,20 | 0,05% | 952,00 |
| 27.12.2024 | 36,57 | 37,24 | 36,46 | 37,18 | 1,72% | 748,00 |
| 23.12.2024 | 36,33 | 36,70 | 36,13 | 36,55 | 0,86% | 2.411,00 |
| 20.12.2024 | 36,49 | 36,72 | 36,07 | 36,24 | -0,69% | 809,00 |
| 19.12.2024 | 36,62 | 36,80 | 36,29 | 36,49 | -0,30% | 351,00 |
| 18.12.2024 | 36,65 | 36,78 | 36,31 | 36,60 | -0,14% | 362,00 |
| 17.12.2024 | 37,11 | 37,11 | 36,41 | 36,65 | -1,24% | 4.280,00 |
| 16.12.2024 | 37,64 | 37,64 | 36,83 | 37,11 | -1,41% | 1.605,00 |
| 13.12.2024 | 37,60 | 37,84 | 37,10 | 37,64 | 0,11% | 1.075,00 |
| 12.12.2024 | 38,10 | 38,10 | 37,56 | 37,60 | -1,31% | 2.310,00 |
| 11.12.2024 | 38,37 | 38,63 | 37,78 | 38,10 | -0,70% | 3.466,00 |
| 10.12.2024 | 38,21 | 38,64 | 38,14 | 38,37 | 0,47% | 2.827,00 |
| 09.12.2024 | 37,67 | 38,45 | 37,63 | 38,19 | 1,38% | 1.204,00 |
| 06.12.2024 | 37,64 | 37,93 | 37,13 | 37,67 | 0,08% | 851,00 |
| 05.12.2024 | 37,88 | 38,14 | 37,34 | 37,64 | -0,58% | 4.858,00 |
| 04.12.2024 | 38,16 | 38,54 | 37,83 | 37,86 | -0,79% | 2.380,00 |
| 03.12.2024 | 37,65 | 38,46 | 37,57 | 38,16 | 1,35% | 11.831,00 |
| 02.12.2024 | 38,04 | 38,15 | 37,35 | 37,65 | -0,97% | 2.364,00 |
| 29.11.2024 | 37,92 | 38,11 | 37,62 | 38,02 | 0,26% | 613,00 |
| 28.11.2024 | 38,09 | 38,32 | 37,57 | 37,92 | -0,45% | 641,00 |
| 27.11.2024 | 38,19 | 38,34 | 37,69 | 38,09 | -0,26% | 1.172,00 |
| 26.11.2024 | 38,50 | 38,70 | 37,92 | 38,19 | -1,01% | 2.354,00 |
| 25.11.2024 | 39,12 | 39,32 | 38,17 | 38,58 | -1,28% | 778,00 |
| 22.11.2024 | 39,06 | 39,22 | 38,69 | 39,08 | 0,05% | 948,00 |
| 21.11.2024 | 38,57 | 39,09 | 38,55 | 39,06 | 1,27% | 280,00 |
| 20.11.2024 | 38,54 | 38,76 | 38,18 | 38,57 | 0,08% | 264,00 |
| 19.11.2024 | 38,90 | 39,41 | 38,13 | 38,54 | -0,82% | 176,00 |
| 18.11.2024 | 38,21 | 39,07 | 37,92 | 38,86 | 1,70% | 826,00 |
| 15.11.2024 | 38,05 | 39,03 | 37,37 | 38,21 | 0,32% | 6.639,00 |
| 14.11.2024 | 37,99 | 38,44 | 37,37 | 38,09 | 0,21% | 2.380,00 |
| 13.11.2024 | 37,76 | 38,01 | 36,94 | 38,01 | 0,72% | 1.172,00 |
| 12.11.2024 | 37,99 | 38,17 | 37,51 | 37,74 | -0,66% | 1.333,00 |
| 11.11.2024 | 37,67 | 38,07 | 37,56 | 37,99 | 0,85% | 1.171,00 |
| 08.11.2024 | 38,08 | 38,08 | 37,36 | 37,67 | -1,13% | 2.537,00 |