48,110€
-0,74%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2025 | 48,43 | 48,46 | 47,79 | 48,10 | -0,76% | 27.029,00 |
| 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 |
| 18.07.2025 | 46,03 | 46,37 | 45,75 | 45,96 | 0,13% | 1.605,00 |
| 17.07.2025 | 46,07 | 46,20 | 45,34 | 45,90 | -0,24% | 5.383,00 |
| 16.07.2025 | 46,17 | 46,39 | 45,83 | 46,01 | -0,50% | 7.026,00 |
| 15.07.2025 | 46,20 | 46,59 | 46,06 | 46,24 | -0,43% | 6.391,00 |
| 14.07.2025 | 46,55 | 47,00 | 46,35 | 46,44 | -0,90% | 3.824,00 |
| 11.07.2025 | 46,71 | 47,30 | 46,47 | 46,86 | 0,34% | 3.305,00 |
| 10.07.2025 | 46,60 | 47,11 | 46,55 | 46,70 | 0,02% | 5.265,00 |
| 09.07.2025 | 45,89 | 47,06 | 45,75 | 46,69 | 1,70% | 5.556,00 |
| 08.07.2025 | 46,29 | 46,61 | 45,26 | 45,91 | -1,06% | 2.985,00 |
| 07.07.2025 | 46,77 | 46,78 | 46,12 | 46,40 | -0,43% | 3.802,00 |
| 04.07.2025 | 46,68 | 47,06 | 46,57 | 46,60 | -0,60% | 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 |