46,600€
-0,60%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 46,68 | 47,06 | 46,57 | 46,61 | -0,58% | 704,00 |
| 03.07.2025 | 46,50 | 47,18 | 46,28 | 46,88 | 0,95% | 1.878,00 |
| 02.07.2025 | 45,98 | 46,63 | 45,92 | 46,44 | 1,33% | 1.770,00 |
| 01.07.2025 | 45,76 | 46,19 | 0,00 | 45,83 | 0,28% | 80,00 |
| 30.06.2025 | 45,83 | 46,17 | 45,45 | 45,70 | -0,09% | - |
| 27.06.2025 | 45,80 | 46,10 | 45,44 | 45,74 | -0,22% | - |
| 26.06.2025 | 45,38 | 45,93 | 0,00 | 45,84 | 1,08% | 45,00 |
| 25.06.2025 | 45,57 | 45,81 | 45,10 | 45,35 | -0,55% | - |
| 24.06.2025 | 46,10 | 46,10 | 44,60 | 45,60 | -1,32% | 2.390,00 |
| 23.06.2025 | 48,05 | 48,05 | 0,00 | 46,21 | -0,22% | 11.505,00 |
| 20.06.2025 | 46,05 | 46,71 | 45,30 | 46,31 | 0,74% | 4.646,00 |
| 19.06.2025 | 45,33 | 46,19 | 45,23 | 45,97 | 1,17% | 2.461,00 |
| 18.06.2025 | 45,27 | 45,66 | 44,85 | 45,44 | 0,89% | 6.824,00 |
| 17.06.2025 | 44,47 | 45,19 | 44,26 | 45,04 | 1,67% | 2.263,00 |
| 16.06.2025 | 44,50 | 45,01 | 44,28 | 44,30 | 0,52% | 2.005,00 |
| 13.06.2025 | 44,45 | 46,49 | 44,06 | 44,07 | -0,79% | 3.923,00 |
| 12.06.2025 | 42,99 | 44,61 | 42,95 | 44,42 | 2,94% | 3.259,00 |
| 11.06.2025 | 42,75 | 43,42 | 42,68 | 43,15 | 0,61% | 3.751,00 |
| 10.06.2025 | 43,48 | 43,57 | 42,80 | 42,89 | -0,97% | 3.406,00 |
| 09.06.2025 | 43,60 | 43,75 | 43,23 | 43,31 | -0,28% | 2.207,00 |
| 06.06.2025 | 43,78 | 43,78 | 43,09 | 43,43 | -0,09% | 2.218,00 |
| 05.06.2025 | 43,31 | 43,65 | 42,82 | 43,47 | 0,05% | 5.718,00 |
| 04.06.2025 | 43,59 | 44,87 | 42,94 | 43,45 | -9,29% | 28.942,00 |
| 03.06.2025 | 48,20 | 48,20 | 47,35 | 47,90 | -0,73% | 11.477,00 |
| 02.06.2025 | 47,43 | 48,25 | 47,38 | 48,25 | 1,62% | 8.643,00 |
| 30.05.2025 | 47,61 | 47,66 | 46,84 | 47,48 | -0,27% | 10.594,00 |
| 29.05.2025 | 48,10 | 48,34 | 46,65 | 47,61 | -1,00% | 15.243,00 |
| 28.05.2025 | 47,91 | 48,22 | 47,31 | 48,09 | 0,35% | 8.651,00 |
| 27.05.2025 | 47,65 | 48,05 | 47,54 | 47,92 | 0,52% | 2.335,00 |
| 26.05.2025 | 47,94 | 48,19 | 47,27 | 47,67 | 1,53% | 5.972,00 |
| 23.05.2025 | 46,83 | 47,59 | 46,22 | 46,95 | 0,26% | 2.593,00 |
| 22.05.2025 | 47,19 | 47,23 | 46,52 | 46,83 | -0,68% | 4.381,00 |
| 21.05.2025 | 48,08 | 48,35 | 46,90 | 47,15 | -2,14% | 5.641,00 |
| 20.05.2025 | 48,29 | 48,48 | 47,73 | 48,18 | -0,19% | 15.083,00 |
| 19.05.2025 | 48,37 | 48,44 | 48,01 | 48,27 | 0,25% | 9.014,00 |
| 16.05.2025 | 47,61 | 48,26 | 47,59 | 48,15 | 1,13% | 3.891,00 |
| 15.05.2025 | 47,33 | 47,68 | 46,79 | 47,61 | 0,25% | 4.525,00 |
| 14.05.2025 | 47,42 | 47,65 | 46,98 | 47,49 | 0,23% | 4.254,00 |
| 13.05.2025 | 47,45 | 47,66 | 46,74 | 47,38 | -0,08% | 3.094,00 |
| 12.05.2025 | 46,87 | 47,64 | 46,81 | 47,42 | 1,59% | 5.881,00 |
| 09.05.2025 | 46,57 | 46,69 | 46,07 | 46,68 | 0,82% | 2.115,00 |
| 08.05.2025 | 45,93 | 46,64 | 45,41 | 46,30 | 1,20% | 837,00 |
| 07.05.2025 | 45,55 | 46,12 | 45,19 | 45,75 | 0,44% | 2.674,00 |
| 06.05.2025 | 45,29 | 46,10 | 45,01 | 45,55 | 0,51% | 931,00 |
| 05.05.2025 | 45,66 | 45,75 | 44,21 | 45,32 | -0,18% | 3.330,00 |
| 02.05.2025 | 45,21 | 46,62 | 44,74 | 45,40 | 0,38% | 3.356,00 |
| 30.04.2025 | 46,32 | 46,56 | 44,12 | 45,23 | -1,93% | 6.052,00 |
| 29.04.2025 | 46,62 | 46,63 | 45,82 | 46,12 | -1,18% | 3.298,00 |
| 28.04.2025 | 45,10 | 46,80 | 45,09 | 46,67 | 3,14% | 1.219,00 |
| 25.04.2025 | 45,77 | 45,79 | 44,78 | 45,25 | -1,14% | 589,00 |
| 24.04.2025 | 44,60 | 45,85 | 44,08 | 45,77 | 3,13% | 2.352,00 |
| 23.04.2025 | 43,76 | 44,82 | 43,75 | 44,38 | 1,44% | 2.097,00 |
| 22.04.2025 | 43,13 | 43,91 | 42,48 | 43,75 | 2,05% | 3.375,00 |
| 17.04.2025 | 43,11 | 43,38 | 42,52 | 42,87 | 0,61% | 1.573,00 |
| 16.04.2025 | 42,63 | 43,06 | 42,19 | 42,61 | -0,49% | 1.899,00 |
| 15.04.2025 | 42,54 | 43,07 | 42,31 | 42,82 | 0,61% | 5.612,00 |
| 14.04.2025 | 42,57 | 43,14 | 41,94 | 42,56 | 0,90% | 6.251,00 |
| 11.04.2025 | 42,64 | 42,87 | 41,17 | 42,18 | -1,03% | 1.799,00 |
| 10.04.2025 | 44,77 | 45,06 | 41,27 | 42,62 | -3,88% | 7.194,00 |
| 09.04.2025 | 41,81 | 44,60 | 40,17 | 44,34 | 5,72% | 11.160,00 |
| 08.04.2025 | 42,98 | 44,27 | 41,68 | 41,94 | -3,27% | 7.142,00 |
| 07.04.2025 | 42,77 | 43,91 | 38,30 | 43,36 | 0,16% | 15.385,00 |
| 04.04.2025 | 45,84 | 45,86 | 42,63 | 43,29 | -5,52% | 11.382,00 |
| 03.04.2025 | 47,02 | 47,11 | 45,33 | 45,82 | -3,58% | 9.488,00 |
| 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 |