74,375€
0,44%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 73,93 | 74,68 | 72,88 | 74,23 | 0,24% | 162,00 |
| 16.10.2026 | 72,93 | 74,55 | 72,58 | 74,05 | 1,09% | 13,00 |
| 15.10.2026 | 74,03 | 74,03 | 72,73 | 73,25 | -1,08% | 280,00 |
| 14.10.2026 | 73,60 | 74,63 | 73,33 | 74,05 | 0,71% | 233,00 |
| 13.10.2026 | 72,20 | 73,60 | 71,98 | 73,53 | 1,48% | 276,00 |
| 12.10.2026 | 71,58 | 72,63 | 70,85 | 72,45 | 1,33% | 493,00 |
| 09.10.2026 | 74,05 | 74,08 | 71,13 | 71,50 | -3,99% | 380,00 |
| 08.10.2026 | 72,55 | 74,68 | 72,55 | 74,48 | 2,37% | 436,00 |
| 07.10.2026 | 71,50 | 73,23 | 71,45 | 72,75 | 1,86% | 1.029,00 |
| 06.10.2026 | 70,95 | 71,95 | 70,45 | 71,43 | 0,70% | 85,00 |
| 05.10.2026 | 70,58 | 71,55 | 69,93 | 70,93 | 0,50% | 408,00 |
| 02.10.2026 | 71,10 | 71,18 | 70,03 | 70,58 | -0,56% | 429,00 |
| 01.10.2026 | 71,13 | 71,43 | 69,50 | 70,98 | -0,25% | 308,00 |
| 30.09.2026 | 71,18 | 71,53 | 70,50 | 71,15 | 0,07% | - |
| 29.09.2026 | 72,58 | 73,35 | 71,03 | 71,10 | -1,86% | 103,00 |
| 28.09.2026 | 71,95 | 73,13 | 71,75 | 72,45 | 1,08% | 71,00 |
| 25.09.2026 | 72,70 | 72,93 | 70,75 | 71,68 | -1,44% | 369,00 |
| 24.09.2026 | 70,85 | 73,30 | 70,50 | 72,73 | 2,61% | 407,00 |
| 23.09.2026 | 70,20 | 71,43 | 69,68 | 70,88 | 0,78% | 83,00 |
| 22.09.2026 | 70,00 | 71,15 | 69,75 | 70,33 | 1,08% | 124,00 |
| 21.09.2026 | 71,48 | 71,68 | 69,43 | 69,58 | -2,86% | 969,00 |
| 18.09.2026 | 71,93 | 71,98 | 71,10 | 71,63 | -0,56% | 155,00 |
| 17.09.2026 | 72,05 | 72,30 | 71,38 | 72,03 | -0,24% | 1.920,00 |
| 16.09.2026 | 72,58 | 72,95 | 71,63 | 72,20 | -0,55% | 712,00 |
| 15.09.2026 | 72,25 | 72,75 | 71,30 | 72,60 | 0,66% | 166,00 |
| 14.09.2026 | 71,70 | 73,00 | 71,53 | 72,13 | 0,63% | 821,00 |
| 11.09.2026 | 70,98 | 72,28 | 69,58 | 71,68 | 1,09% | 3.536,00 |
| 10.09.2026 | 70,78 | 71,43 | 70,33 | 70,90 | 0,35% | 647,00 |
| 09.09.2026 | 69,80 | 70,93 | 69,78 | 70,65 | 1,25% | 383,00 |
| 08.09.2026 | 69,28 | 70,38 | 69,28 | 69,78 | 0,79% | 576,00 |
| 07.09.2026 | 68,35 | 69,65 | 67,93 | 69,23 | 1,06% | 1.109,00 |
| 04.09.2026 | 69,08 | 69,13 | 67,75 | 68,50 | -0,51% | 1.384,00 |
| 03.09.2026 | 69,65 | 69,78 | 68,20 | 68,85 | -1,08% | 724,00 |
| 02.09.2026 | 69,93 | 70,33 | 68,90 | 69,60 | -0,54% | 213,00 |
| 01.09.2026 | 68,63 | 70,08 | 68,33 | 69,98 | 2,12% | 28.913,00 |
| 31.08.2026 | 67,13 | 68,78 | 67,13 | 68,53 | 2,20% | 991,00 |
| 28.08.2026 | 67,23 | 67,95 | 66,73 | 67,05 | -0,19% | 1.689,00 |
| 27.08.2026 | 67,70 | 67,93 | 66,60 | 67,18 | -0,78% | 805,00 |
| 26.08.2026 | 67,33 | 68,10 | 65,85 | 67,70 | 0,00% | 612,00 |
| 25.08.2026 | 67,85 | 68,45 | 67,23 | 67,70 | -0,26% | 149,00 |
| 24.08.2026 | 68,58 | 68,95 | 67,40 | 67,88 | -1,09% | 812,00 |
| 21.08.2026 | 68,93 | 69,10 | 68,53 | 68,63 | -0,33% | 161,00 |
| 20.08.2026 | 68,18 | 69,08 | 67,55 | 68,85 | 0,62% | 58,00 |
| 19.08.2026 | 66,83 | 68,53 | 66,83 | 68,43 | 1,94% | 2.073,00 |
| 18.08.2026 | 65,88 | 67,48 | 65,88 | 67,13 | 1,67% | 1.539,00 |
| 17.08.2026 | 65,43 | 66,13 | 64,85 | 66,03 | 1,23% | 612,00 |
| 14.08.2026 | 65,08 | 66,08 | 64,93 | 65,23 | 0,27% | 1.971,00 |
| 13.08.2026 | 64,68 | 65,25 | 64,40 | 65,05 | 0,74% | 72,00 |
| 12.08.2026 | 64,68 | 65,35 | 64,23 | 64,58 | -0,12% | 161,00 |
| 11.08.2026 | 64,15 | 65,38 | 63,93 | 64,65 | 1,29% | 3.475,00 |
| 10.08.2026 | 62,70 | 64,40 | 62,43 | 63,83 | 1,79% | 987,00 |
| 07.08.2026 | 63,80 | 64,00 | 62,60 | 62,70 | -0,83% | 64,00 |
| 06.08.2026 | 63,28 | 63,98 | 62,93 | 63,23 | -0,08% | 998,00 |
| 05.08.2026 | 63,23 | 64,23 | 62,98 | 63,28 | -0,16% | 105,00 |
| 04.08.2026 | 63,35 | 64,88 | 62,35 | 63,38 | -0,35% | 1.853,00 |
| 03.08.2026 | 62,73 | 63,90 | 61,15 | 63,60 | 1,35% | 996,00 |
| 31.07.2026 | 63,13 | 64,30 | 62,20 | 62,75 | -0,04% | 918,00 |
| 30.07.2026 | 62,65 | 63,75 | 62,35 | 62,78 | 0,32% | 1.514,00 |
| 29.07.2026 | 61,40 | 63,18 | 61,25 | 62,58 | 1,91% | 270,00 |
| 28.07.2026 | 61,63 | 62,15 | 61,08 | 61,40 | 0,24% | 386,00 |
| 27.07.2026 | 63,50 | 63,78 | 60,73 | 61,25 | -3,58% | 1.382,00 |
| 24.07.2026 | 64,25 | 64,50 | 63,20 | 63,53 | -2,01% | 866,00 |
| 23.07.2026 | 63,55 | 64,93 | 63,10 | 64,83 | 1,61% | 2.167,00 |
| 22.07.2026 | 62,65 | 63,98 | 62,63 | 63,80 | 1,92% | 8.794,00 |
| 21.07.2026 | 61,98 | 62,93 | 61,95 | 62,60 | 1,01% | 833,00 |
| 20.07.2026 | 61,93 | 62,93 | 61,78 | 61,98 | 1,02% | 427,00 |
| 17.07.2026 | 61,00 | 62,23 | 60,75 | 61,35 | -0,28% | 264,00 |
| 16.07.2026 | 61,45 | 61,80 | 61,15 | 61,53 | 1,69% | 345,00 |
| 15.07.2026 | 61,45 | 62,13 | 60,30 | 60,50 | -1,63% | 256,00 |
| 14.07.2026 | 61,28 | 62,05 | 61,03 | 61,50 | 0,74% | 3.490,00 |
| 13.07.2026 | 60,13 | 61,23 | 60,13 | 61,05 | 2,22% | 682,00 |
| 10.07.2026 | 58,78 | 60,08 | 58,58 | 59,73 | 1,36% | 485,00 |
| 09.07.2026 | 58,25 | 59,63 | 57,83 | 58,93 | 0,55% | 932,00 |
| 08.07.2026 | 57,40 | 59,25 | 57,40 | 58,60 | 2,45% | 414,00 |
| 07.07.2026 | 57,35 | 58,23 | 56,98 | 57,20 | 0,04% | 172,00 |
| 06.07.2026 | 57,13 | 57,35 | 56,30 | 57,18 | 0,13% | 337,00 |
| 03.07.2026 | 56,70 | 57,23 | 56,65 | 57,10 | 1,42% | 1.439,00 |
| 02.07.2026 | 55,25 | 56,98 | 54,73 | 56,30 | 1,85% | 2.431,00 |
| 01.07.2026 | 54,80 | 55,50 | 54,58 | 55,28 | 1,05% | 813,00 |
| 30.06.2026 | 54,30 | 55,13 | 54,10 | 54,70 | 1,06% | 489,00 |
| 29.06.2026 | 53,53 | 54,73 | 53,53 | 54,13 | -0,32% | 485,00 |
| 26.06.2026 | 55,00 | 55,00 | 54,08 | 54,30 | -1,23% | 359,00 |
| 25.06.2026 | 54,63 | 55,13 | 54,15 | 54,98 | -1,61% | 293,00 |
| 24.06.2026 | 55,93 | 55,98 | 55,83 | 55,88 | -0,45% | - |
| 23.06.2026 | 56,25 | 56,45 | 55,63 | 56,13 | 0,18% | 833,00 |
| 22.06.2026 | 55,60 | 56,35 | 55,55 | 56,03 | 0,67% | 855,00 |
| 19.06.2026 | 55,85 | 56,18 | 55,58 | 55,65 | -0,22% | 58,00 |
| 18.06.2026 | 56,08 | 56,73 | 55,63 | 55,78 | -1,67% | 231,00 |
| 17.06.2026 | 55,35 | 56,90 | 55,33 | 56,73 | 2,21% | 1.392,00 |
| 16.06.2026 | 55,15 | 55,73 | 54,90 | 55,50 | 0,63% | 5.069,00 |
| 15.06.2026 | 58,18 | 59,03 | 54,83 | 55,15 | -5,16% | 2.784,00 |
| 12.06.2026 | 57,85 | 58,95 | 57,45 | 58,15 | 0,95% | 1.677,00 |
| 11.06.2026 | 57,58 | 57,63 | 57,58 | 57,60 | -0,48% | - |
| 10.06.2026 | 58,63 | 58,90 | 56,68 | 57,88 | -1,28% | 1.467,00 |
| 09.06.2026 | 59,08 | 59,30 | 58,30 | 58,63 | -1,01% | 1.089,00 |
| 08.06.2026 | 59,80 | 60,03 | 58,75 | 59,23 | -6,99% | 2.382,00 |
| 05.06.2026 | 63,03 | 63,98 | 62,75 | 63,68 | 0,83% | 2.604,00 |
| 04.06.2026 | 63,88 | 63,88 | 62,63 | 63,15 | -0,79% | 638,00 |
| 03.06.2026 | 63,20 | 64,30 | 63,20 | 63,65 | 0,79% | 465,00 |
| 02.06.2026 | 63,10 | 63,78 | 61,88 | 63,15 | 1,32% | 3.404,00 |