47,740€
-1,00%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 45,75 | 46,05 | 45,22 | 45,30 | -1,16% | 7.444,00 |
| 18.09.2025 | 45,94 | 46,04 | 45,50 | 45,83 | -0,11% | 13.997,00 |
| 17.09.2025 | 46,21 | 46,30 | 45,49 | 45,88 | -0,74% | 382,00 |
| 16.09.2025 | 46,12 | 46,60 | 45,26 | 46,22 | 0,26% | 1.209,00 |
| 15.09.2025 | 46,69 | 47,02 | 45,97 | 46,10 | -1,12% | 7.941,00 |
| 12.09.2025 | 46,54 | 46,72 | 46,26 | 46,62 | -0,04% | 150,00 |
| 11.09.2025 | 46,68 | 47,23 | 46,52 | 46,64 | -0,30% | 2.100,00 |
| 10.09.2025 | 47,18 | 47,33 | 46,61 | 46,78 | -0,87% | 765,00 |
| 09.09.2025 | 46,48 | 47,55 | 46,36 | 47,19 | 1,97% | 542,00 |
| 08.09.2025 | 46,13 | 46,58 | 46,05 | 46,28 | 0,50% | 1.411,00 |
| 05.09.2025 | 46,87 | 47,02 | 45,85 | 46,05 | -1,92% | 14.638,00 |
| 04.09.2025 | 46,72 | 47,01 | 46,34 | 46,95 | 0,58% | 492,00 |
| 03.09.2025 | 46,81 | 47,33 | 46,25 | 46,68 | -0,47% | 1.349,00 |
| 02.09.2025 | 47,27 | 47,46 | 46,71 | 46,90 | -1,08% | 2.778,00 |
| 01.09.2025 | 46,99 | 47,56 | 46,88 | 47,41 | 0,98% | 692,00 |
| 29.08.2025 | 47,14 | 47,39 | 46,92 | 46,95 | -0,53% | 833,00 |
| 28.08.2025 | 47,46 | 47,87 | 46,91 | 47,20 | -0,53% | 13.165,00 |
| 27.08.2025 | 48,00 | 48,05 | 47,14 | 47,45 | -1,06% | 1.102,00 |
| 26.08.2025 | 48,43 | 48,46 | 47,66 | 47,96 | -1,05% | 28.826,00 |
| 25.08.2025 | 48,67 | 49,08 | 48,01 | 48,47 | -0,57% | 1.284,00 |
| 22.08.2025 | 48,46 | 49,19 | 47,80 | 48,75 | 0,49% | 3.494,00 |
| 21.08.2025 | 48,06 | 48,68 | 47,65 | 48,51 | 0,81% | 5.513,00 |
| 20.08.2025 | 47,23 | 48,35 | 47,23 | 48,12 | 1,58% | 3.698,00 |
| 19.08.2025 | 47,52 | 47,89 | 47,25 | 47,37 | -0,38% | 2.097,00 |
| 18.08.2025 | 47,27 | 47,79 | 46,98 | 47,55 | 1,06% | 1.954,00 |
| 15.08.2025 | 46,73 | 47,64 | 46,71 | 47,05 | 0,75% | 3.888,00 |
| 14.08.2025 | 46,62 | 46,95 | 46,37 | 46,70 | 0,02% | 791,00 |
| 13.08.2025 | 46,92 | 46,92 | 46,40 | 46,69 | -0,51% | 35,00 |
| 12.08.2025 | 46,14 | 47,00 | 46,11 | 46,93 | 1,36% | 660,00 |
| 11.08.2025 | 46,13 | 46,39 | 45,46 | 46,30 | 0,78% | 1.276,00 |
| 08.08.2025 | 45,40 | 46,20 | 45,30 | 45,94 | 1,35% | 1.324,00 |
| 07.08.2025 | 45,34 | 46,17 | 44,71 | 45,33 | 0,62% | 1.786,00 |
| 06.08.2025 | 44,57 | 45,11 | 44,54 | 45,05 | 0,40% | 1.046,00 |
| 05.08.2025 | 44,80 | 45,08 | 44,10 | 44,87 | -0,13% | 6.249,00 |
| 04.08.2025 | 45,11 | 45,13 | 43,96 | 44,93 | 0,07% | 11.450,00 |
| 01.08.2025 | 44,98 | 45,26 | 44,10 | 44,90 | -0,16% | 10.898,00 |
| 31.07.2025 | 46,38 | 46,55 | 44,52 | 44,97 | -3,10% | 7.242,00 |
| 30.07.2025 | 47,27 | 47,36 | 46,20 | 46,41 | -1,72% | 1.574,00 |
| 29.07.2025 | 46,91 | 47,35 | 46,76 | 47,22 | 0,83% | 2.676,00 |
| 28.07.2025 | 46,99 | 47,13 | 46,31 | 46,83 | 0,47% | 4.016,00 |
| 25.07.2025 | 46,55 | 46,66 | 45,99 | 46,61 | 0,13% | 2.446,00 |
| 24.07.2025 | 46,65 | 46,94 | 46,39 | 46,55 | -0,43% | 2.843,00 |
| 23.07.2025 | 46,34 | 47,35 | 46,16 | 46,75 | 1,23% | 2.577,00 |
| 22.07.2025 | 45,76 | 46,24 | 45,70 | 46,18 | 0,85% | 1.405,00 |
| 21.07.2025 | 45,99 | 46,31 | 45,53 | 45,79 | -0,37% | 6.139,00 |