61,775€
0,94%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 61,35 | 61,75 | 61,18 | 61,58 | 0,61% | 1.203,00 |
| 28.05.2026 | 62,33 | 62,40 | 60,78 | 61,20 | -1,21% | 1.614,00 |
| 27.05.2026 | 63,28 | 63,30 | 61,90 | 61,95 | -2,17% | 1.646,00 |
| 26.05.2026 | 62,58 | 63,48 | 62,33 | 63,33 | 1,36% | 328,00 |
| 25.05.2026 | 62,88 | 63,10 | 60,43 | 62,48 | -0,28% | 1.237,00 |
| 22.05.2026 | 63,05 | 63,65 | 62,25 | 62,65 | -0,75% | 747,00 |
| 21.05.2026 | 63,43 | 64,03 | 62,75 | 63,13 | -0,39% | 1.813,00 |
| 20.05.2026 | 63,58 | 64,23 | 62,40 | 63,38 | -1,13% | 3.136,00 |
| 19.05.2026 | 63,48 | 64,18 | 63,23 | 64,10 | 0,98% | 922,00 |
| 18.05.2026 | 62,85 | 63,93 | 61,98 | 63,48 | 1,80% | 1.405,00 |
| 15.05.2026 | 61,60 | 62,93 | 61,35 | 62,35 | 1,30% | 782,00 |
| 14.05.2026 | 61,08 | 61,70 | 60,98 | 61,55 | 0,65% | 558,00 |
| 13.05.2026 | 61,18 | 61,35 | 60,43 | 61,15 | 0,87% | 1.393,00 |
| 12.05.2026 | 60,55 | 61,38 | 60,38 | 60,63 | 0,21% | 334,00 |
| 11.05.2026 | 60,08 | 60,90 | 59,60 | 60,50 | 0,75% | 893,00 |
| 08.05.2026 | 60,58 | 60,88 | 59,83 | 60,05 | -0,41% | 1.157,00 |
| 07.05.2026 | 60,40 | 60,55 | 59,65 | 60,30 | -0,78% | 1.603,00 |
| 06.05.2026 | 61,63 | 61,90 | 59,45 | 60,78 | -1,22% | 2.879,00 |
| 05.05.2026 | 60,65 | 61,90 | 60,65 | 61,53 | 1,07% | 794,00 |
| 04.05.2026 | 60,45 | 61,35 | 59,28 | 60,88 | 0,21% | 563,00 |
| 30.04.2026 | 60,63 | 61,30 | 59,98 | 60,75 | 0,04% | 675,00 |
| 29.04.2026 | 59,28 | 61,00 | 59,15 | 60,73 | 2,02% | 2.633,00 |
| 28.04.2026 | 58,20 | 59,93 | 58,15 | 59,53 | 1,54% | 524,00 |
| 27.04.2026 | 58,23 | 58,88 | 57,95 | 58,63 | 0,43% | 576,00 |
| 24.04.2026 | 58,30 | 58,95 | 0,00 | 58,38 | 0,34% | 1.102,00 |
| 23.04.2026 | 57,50 | 58,70 | 57,25 | 58,18 | 0,61% | 298,00 |
| 22.04.2026 | 58,15 | 58,45 | 57,23 | 57,83 | -1,03% | 525,00 |
| 21.04.2026 | 57,83 | 58,43 | 57,18 | 58,43 | 1,26% | 529,00 |
| 20.04.2026 | 56,75 | 59,15 | 56,75 | 57,70 | 2,08% | 63,00 |
| 17.04.2026 | 58,98 | 59,03 | 55,88 | 56,53 | -3,62% | 1.086,00 |
| 16.04.2026 | 57,90 | 58,68 | 57,65 | 58,65 | 0,56% | 118,00 |
| 15.04.2026 | 58,65 | 59,08 | 58,10 | 58,33 | -0,81% | 659,00 |
| 14.04.2026 | 59,88 | 59,88 | 58,78 | 58,80 | -1,84% | 831,00 |
| 13.04.2026 | 60,05 | 61,83 | 58,85 | 59,90 | 1,78% | 679,00 |
| 10.04.2026 | 60,10 | 60,28 | 58,73 | 58,85 | -2,24% | 3.281,00 |
| 09.04.2026 | 61,15 | 62,68 | 59,10 | 60,20 | -1,31% | 3.733,00 |
| 08.04.2026 | 63,95 | 66,23 | 56,80 | 61,00 | -3,90% | 2.079,00 |
| 07.04.2026 | 62,63 | 63,65 | 62,20 | 63,48 | 1,16% | 3.500,00 |
| 02.04.2026 | 60,98 | 63,13 | 59,50 | 62,75 | 1,25% | 4.060,00 |
| 01.04.2026 | 62,03 | 62,98 | 61,45 | 61,98 | -1,08% | 712,00 |
| 31.03.2026 | 62,83 | 63,28 | 61,80 | 62,65 | -0,36% | 2.320,00 |
| 30.03.2026 | 61,53 | 62,98 | 61,48 | 62,88 | 1,45% | 1.741,00 |
| 27.03.2026 | 61,35 | 61,98 | 60,53 | 61,98 | 0,69% | 2.561,00 |
| 26.03.2026 | 59,78 | 61,90 | 59,78 | 61,55 | 1,69% | 2.266,00 |
| 25.03.2026 | 59,63 | 61,13 | 58,18 | 60,53 | 1,00% | 1.517,00 |
| 24.03.2026 | 57,68 | 60,25 | 56,68 | 59,93 | 2,79% | 637,00 |
| 23.03.2026 | 57,38 | 59,25 | 53,93 | 58,30 | 1,70% | 9.958,00 |
| 20.03.2026 | 58,75 | 58,80 | 56,78 | 57,33 | -2,47% | 4.175,00 |
| 19.03.2026 | 60,63 | 61,55 | 0,00 | 58,78 | -3,84% | 11.437,00 |
| 18.03.2026 | 60,75 | 61,25 | 58,90 | 61,13 | 0,91% | 4.274,00 |
| 17.03.2026 | 59,95 | 60,93 | 59,33 | 60,58 | 1,08% | 7.549,00 |
| 16.03.2026 | 59,40 | 60,10 | 59,15 | 59,93 | 1,74% | 4.327,00 |
| 13.03.2026 | 57,83 | 59,68 | 57,78 | 58,90 | 1,90% | 8.320,00 |
| 12.03.2026 | 58,08 | 58,35 | 57,38 | 57,80 | -0,47% | 874,00 |
| 11.03.2026 | 57,15 | 58,18 | 56,30 | 58,08 | 1,53% | 1.714,00 |
| 10.03.2026 | 56,73 | 57,50 | 56,25 | 57,20 | -1,55% | 3.718,00 |
| 09.03.2026 | 57,18 | 58,38 | 56,38 | 58,10 | 3,43% | 3.057,00 |
| 06.03.2026 | 56,30 | 57,28 | 55,90 | 56,18 | 0,36% | 1.350,00 |
| 05.03.2026 | 55,90 | 56,75 | 55,38 | 55,98 | 0,40% | 639,00 |
| 04.03.2026 | 56,45 | 56,88 | 55,10 | 55,75 | -1,98% | 1.959,00 |
| 03.03.2026 | 57,45 | 57,83 | 54,73 | 56,88 | -0,87% | 5.564,00 |
| 02.03.2026 | 57,70 | 58,05 | 55,40 | 57,38 | 3,89% | 11.344,00 |
| 27.02.2026 | 54,88 | 55,43 | 54,45 | 55,23 | -0,36% | 680,00 |
| 26.02.2026 | 55,40 | 55,65 | 54,43 | 55,43 | 1,00% | 1.478,00 |
| 25.02.2026 | 55,85 | 56,43 | 54,83 | 54,88 | -1,26% | 1.170,00 |
| 24.02.2026 | 55,90 | 55,90 | 55,03 | 55,58 | 0,18% | 419,00 |
| 23.02.2026 | 55,18 | 55,88 | 54,50 | 55,48 | 1,19% | 3.174,00 |
| 20.02.2026 | 55,48 | 55,73 | 54,73 | 54,83 | -1,04% | 7.534,00 |
| 19.02.2026 | 55,33 | 55,95 | 54,73 | 55,40 | 0,86% | 8.485,00 |
| 18.02.2026 | 54,73 | 55,35 | 54,60 | 54,93 | 0,18% | 2.779,00 |
| 17.02.2026 | 54,48 | 55,45 | 54,25 | 54,83 | 0,41% | 1.977,00 |
| 16.02.2026 | 55,00 | 55,15 | 54,05 | 54,60 | 0,37% | 669,00 |
| 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 |