54,975€
0,69%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 54,88 | 54,93 | 54,18 | 54,40 | -0,37% | 736,00 |
| 12.02.2026 | 54,85 | 55,40 | 54,40 | 54,60 | 0,05% | 4.005,00 |
| 11.02.2026 | 53,75 | 54,60 | 53,50 | 54,58 | 1,63% | 4.579,00 |
| 10.02.2026 | 52,38 | 53,95 | 52,15 | 53,70 | 3,07% | 1.947,00 |
| 09.02.2026 | 52,15 | 52,80 | 51,53 | 52,10 | -1,23% | 3.149,00 |
| 06.02.2026 | 51,65 | 52,80 | 51,40 | 52,75 | 1,49% | 1.671,00 |
| 05.02.2026 | 52,50 | 52,60 | 51,80 | 51,98 | 0,34% | 2.301,00 |
| 04.02.2026 | 50,50 | 51,83 | 50,45 | 51,80 | 2,42% | 2.914,00 |
| 03.02.2026 | 50,00 | 50,68 | 49,54 | 50,58 | 1,62% | 3.830,00 |
| 02.02.2026 | 49,77 | 50,03 | 48,86 | 49,77 | -0,22% | 12.966,00 |
| 30.01.2026 | 50,13 | 50,33 | 49,27 | 49,88 | -0,49% | 1.589,00 |
| 29.01.2026 | 49,95 | 50,85 | 49,25 | 50,13 | 0,45% | 3.701,00 |
| 28.01.2026 | 49,83 | 50,33 | 49,57 | 49,90 | 0,77% | 3.141,00 |
| 27.01.2026 | 49,77 | 49,79 | 48,91 | 49,52 | -0,06% | 2.001,00 |
| 26.01.2026 | 50,11 | 50,24 | 48,87 | 49,55 | -0,72% | 2.578,00 |
| 23.01.2026 | 49,48 | 50,23 | 49,33 | 49,91 | 0,93% | 1.717,00 |
| 22.01.2026 | 49,47 | 49,66 | 48,92 | 49,45 | 0,20% | 1.652,00 |
| 21.01.2026 | 48,60 | 49,57 | 48,21 | 49,35 | 1,98% | 2.204,00 |
| 20.01.2026 | 48,93 | 48,96 | 47,71 | 48,39 | -1,20% | 2.543,00 |
| 19.01.2026 | 49,12 | 49,29 | 48,70 | 48,98 | -0,57% | 2.418,00 |
| 16.01.2026 | 48,86 | 49,27 | 48,68 | 49,26 | -0,32% | 5.050,00 |
| 15.01.2026 | 49,63 | 49,82 | 48,26 | 49,42 | -0,60% | 786,00 |
| 14.01.2026 | 49,34 | 49,77 | 48,91 | 49,72 | 0,44% | 4.358,00 |
| 13.01.2026 | 48,94 | 49,57 | 48,80 | 49,50 | 1,21% | 3.734,00 |
| 12.01.2026 | 48,80 | 49,20 | 48,44 | 48,91 | 0,93% | 1.601,00 |
| 09.01.2026 | 47,37 | 48,70 | 47,35 | 48,46 | 2,45% | 5.478,00 |
| 08.01.2026 | 47,49 | 47,95 | 46,97 | 47,30 | -0,92% | 4.929,00 |
| 07.01.2026 | 48,57 | 48,61 | 47,08 | 47,74 | -2,15% | 11.033,00 |
| 06.01.2026 | 48,82 | 49,09 | 48,22 | 48,79 | 0,08% | 1.304,00 |
| 05.01.2026 | 48,10 | 49,05 | 47,84 | 48,75 | 0,72% | 2.320,00 |
| 02.01.2026 | 47,79 | 48,43 | 47,54 | 48,40 | 2,54% | 2.403,00 |
| 30.12.2025 | 47,57 | 47,59 | 47,14 | 47,20 | -1,15% | - |
| 29.12.2025 | 46,82 | 47,75 | 46,76 | 47,75 | 1,49% | 1.340,00 |
| 23.12.2025 | 47,53 | 47,54 | 46,67 | 47,05 | -0,88% | 1.001,00 |
| 22.12.2025 | 46,80 | 47,63 | 46,54 | 47,47 | 1,45% | 2.644,00 |
| 19.12.2025 | 46,38 | 46,90 | 46,22 | 46,79 | -0,06% | 3.267,00 |
| 18.12.2025 | 46,27 | 46,85 | 46,13 | 46,82 | 1,14% | 760,00 |
| 17.12.2025 | 46,35 | 46,80 | 46,00 | 46,29 | -0,90% | 1.297,00 |
| 16.12.2025 | 47,34 | 47,43 | 45,92 | 46,71 | -1,70% | 9.871,00 |
| 15.12.2025 | 47,54 | 47,82 | 47,26 | 47,52 | 0,59% | 185,00 |
| 12.12.2025 | 47,65 | 47,76 | 47,00 | 47,24 | -0,13% | 2.420,00 |
| 11.12.2025 | 47,82 | 47,89 | 47,15 | 47,30 | -0,73% | 2.305,00 |
| 10.12.2025 | 47,64 | 47,79 | 47,20 | 47,65 | -0,06% | 482,00 |
| 09.12.2025 | 47,89 | 47,94 | 47,29 | 47,68 | 0,06% | 1.200,00 |
| 08.12.2025 | 47,70 | 47,79 | 47,32 | 47,65 | -0,02% | 1,00 |
| 05.12.2025 | 48,24 | 48,24 | 47,47 | 47,66 | -1,16% | 3.429,00 |
| 04.12.2025 | 48,10 | 48,35 | 47,62 | 48,22 | 0,37% | 1.400,00 |
| 03.12.2025 | 48,33 | 48,35 | 47,58 | 48,04 | -0,50% | 581,00 |
| 02.12.2025 | 48,50 | 48,55 | 47,91 | 48,28 | 0,56% | 97,00 |
| 01.12.2025 | 47,48 | 48,13 | 47,47 | 48,01 | 0,99% | 183,00 |
| 28.11.2025 | 47,70 | 47,95 | 47,23 | 47,54 | -0,21% | 1.319,00 |
| 27.11.2025 | 48,16 | 48,39 | 47,36 | 47,64 | -1,35% | 2.091,00 |
| 26.11.2025 | 48,35 | 48,62 | 47,86 | 48,29 | -0,10% | 3.229,00 |
| 25.11.2025 | 48,43 | 48,57 | 47,87 | 48,34 | -0,21% | 3.011,00 |
| 24.11.2025 | 48,20 | 48,78 | 47,74 | 48,44 | 0,54% | 2.429,00 |
| 21.11.2025 | 48,20 | 48,41 | 47,60 | 48,18 | -0,50% | 3.806,00 |
| 20.11.2025 | 48,95 | 49,11 | 48,26 | 48,42 | -0,29% | 3.487,00 |
| 19.11.2025 | 48,05 | 49,16 | 47,96 | 48,56 | 1,23% | 3.386,00 |
| 18.11.2025 | 48,26 | 48,48 | 47,56 | 47,97 | -1,17% | 3.434,00 |
| 17.11.2025 | 49,08 | 49,12 | 48,27 | 48,54 | -1,48% | 4.551,00 |
| 14.11.2025 | 48,89 | 49,63 | 48,71 | 49,27 | 0,55% | 3.513,00 |
| 13.11.2025 | 48,98 | 49,06 | 48,54 | 49,00 | 0,76% | 4.658,00 |
| 12.11.2025 | 48,40 | 49,17 | 48,38 | 48,63 | 0,83% | 671,00 |
| 11.11.2025 | 47,81 | 48,79 | 47,63 | 48,23 | 0,88% | 5.564,00 |
| 10.11.2025 | 47,58 | 48,15 | 47,45 | 47,81 | 0,25% | 5.284,00 |
| 07.11.2025 | 47,41 | 47,95 | 47,23 | 47,69 | 0,87% | 4.776,00 |
| 06.11.2025 | 47,30 | 47,60 | 47,08 | 47,28 | -0,08% | 786,00 |
| 05.11.2025 | 47,13 | 47,72 | 47,06 | 47,32 | 0,11% | 1.566,00 |
| 04.11.2025 | 47,67 | 47,95 | 47,02 | 47,27 | -1,60% | 4.029,00 |
| 03.11.2025 | 47,39 | 48,28 | 47,39 | 48,04 | 1,59% | 2.671,00 |
| 31.10.2025 | 47,24 | 47,66 | 47,21 | 47,29 | -0,13% | 2.493,00 |
| 30.10.2025 | 46,89 | 47,59 | 46,80 | 47,35 | 1,18% | 4.143,00 |
| 29.10.2025 | 46,35 | 47,48 | 46,08 | 46,80 | 0,95% | 8.754,00 |
| 28.10.2025 | 45,63 | 46,40 | 45,09 | 46,36 | 1,67% | 929,00 |
| 27.10.2025 | 46,43 | 46,62 | 45,56 | 45,60 | -1,30% | 1.192,00 |
| 24.10.2025 | 46,41 | 46,75 | 46,11 | 46,20 | -0,41% | 1.162,00 |
| 23.10.2025 | 45,19 | 46,63 | 45,17 | 46,39 | 2,38% | 6.053,00 |
| 22.10.2025 | 44,89 | 45,48 | 44,86 | 45,31 | 0,42% | 2.080,00 |
| 21.10.2025 | 44,41 | 45,23 | 44,36 | 45,12 | 1,51% | 3.854,00 |
| 20.10.2025 | 43,99 | 44,69 | 43,99 | 44,45 | 1,05% | 2.255,00 |
| 17.10.2025 | 43,73 | 44,04 | 43,18 | 43,99 | 0,41% | 4.911,00 |
| 16.10.2025 | 43,41 | 44,17 | 42,90 | 43,81 | 0,97% | 866,00 |
| 15.10.2025 | 43,61 | 43,85 | 43,20 | 43,39 | -0,48% | 5.779,00 |
| 14.10.2025 | 44,06 | 44,17 | 43,24 | 43,60 | -1,60% | 11.254,00 |
| 13.10.2025 | 44,80 | 44,89 | 43,81 | 44,31 | -0,05% | 20.240,00 |
| 10.10.2025 | 45,15 | 45,19 | 44,14 | 44,33 | -1,77% | 5.257,00 |
| 09.10.2025 | 44,84 | 45,61 | 44,84 | 45,13 | 0,87% | 738,00 |
| 08.10.2025 | 46,03 | 46,18 | 44,65 | 44,74 | -2,84% | 16.869,00 |
| 07.10.2025 | 46,07 | 46,14 | 45,48 | 46,05 | 0,24% | 690,00 |
| 06.10.2025 | 46,23 | 46,40 | 45,29 | 45,94 | 0,26% | 2.364,00 |
| 03.10.2025 | 46,09 | 46,79 | 45,61 | 45,82 | -0,54% | 6.788,00 |
| 02.10.2025 | 46,47 | 46,53 | 45,87 | 46,07 | -0,35% | 351,00 |
| 01.10.2025 | 45,45 | 46,53 | 45,41 | 46,23 | 1,16% | 2.823,00 |
| 30.09.2025 | 45,99 | 46,01 | 45,22 | 45,70 | -0,09% | 7.999,00 |
| 29.09.2025 | 46,40 | 46,83 | 45,58 | 45,74 | -1,40% | 4.680,00 |
| 26.09.2025 | 45,95 | 46,48 | 45,77 | 46,39 | 1,05% | 487,00 |
| 25.09.2025 | 45,70 | 46,04 | 45,50 | 45,91 | 0,26% | 2.345,00 |
| 24.09.2025 | 45,73 | 46,05 | 45,41 | 45,79 | 0,48% | 4.043,00 |
| 23.09.2025 | 45,01 | 45,75 | 44,93 | 45,57 | 0,95% | 1.634,00 |
| 22.09.2025 | 45,11 | 45,40 | 44,85 | 45,14 | -0,35% | 6.311,00 |