15,800€
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 15,20 | 15,55 | 15,20 | 15,50 | 1,64% | - |
| 04.05.2026 | 15,10 | 15,35 | 14,95 | 15,25 | 0,33% | - |
| 30.04.2026 | 15,20 | 15,40 | 15,00 | 15,20 | 1,33% | - |
| 29.04.2026 | 14,80 | 15,20 | 14,80 | 15,00 | 0,67% | - |
| 28.04.2026 | 14,70 | 15,00 | 14,60 | 14,90 | 1,36% | - |
| 27.04.2026 | 14,70 | 14,70 | 14,50 | 14,70 | 0,68% | 216,00 |
| 24.04.2026 | 14,70 | 14,75 | 14,50 | 14,60 | -0,68% | - |
| 23.04.2026 | 14,50 | 14,70 | 14,45 | 14,70 | 1,38% | - |
| 22.04.2026 | 14,50 | 14,60 | 14,30 | 14,50 | 0,69% | 3.750,00 |
| 21.04.2026 | 14,60 | 14,60 | 14,30 | 14,40 | 0,00% | 282,00 |
| 20.04.2026 | 14,45 | 14,65 | 14,25 | 14,40 | 0,70% | 7.472,00 |
| 17.04.2026 | 14,70 | 14,70 | 14,00 | 14,30 | -2,72% | - |
| 16.04.2026 | 14,40 | 14,75 | 14,40 | 14,70 | 0,68% | - |
| 15.04.2026 | 14,80 | 14,80 | 14,50 | 14,60 | -1,35% | - |
| 14.04.2026 | 14,80 | 15,00 | 14,70 | 14,80 | 0,00% | - |
| 13.04.2026 | 15,45 | 15,50 | 14,80 | 14,80 | -0,67% | 891,00 |
| 10.04.2026 | 15,00 | 15,05 | 14,70 | 14,90 | -1,97% | 24,00 |
| 09.04.2026 | 15,30 | 15,70 | 14,75 | 15,20 | -0,65% | 1.192,00 |
| 08.04.2026 | 14,75 | 15,30 | 14,25 | 15,30 | -3,16% | 2.762,00 |
| 07.04.2026 | 15,60 | 15,95 | 15,55 | 15,80 | 0,00% | 930,00 |
| 02.04.2026 | 15,20 | 15,85 | 15,20 | 15,80 | 1,94% | 600,00 |
| 01.04.2026 | 15,70 | 15,80 | 15,25 | 15,50 | -1,27% | 1.102,00 |
| 31.03.2026 | 15,70 | 15,90 | 15,35 | 15,70 | -0,63% | - |
| 30.03.2026 | 15,50 | 15,85 | 15,45 | 15,80 | 1,94% | - |
| 27.03.2026 | 15,40 | 15,60 | 15,10 | 15,50 | 0,00% | 307,00 |
| 26.03.2026 | 15,20 | 15,50 | 15,10 | 15,50 | 1,31% | - |
| 25.03.2026 | 14,70 | 15,35 | 14,60 | 15,30 | 1,32% | - |
| 24.03.2026 | 14,50 | 15,10 | 14,50 | 15,10 | 2,72% | 221,00 |
| 23.03.2026 | 14,10 | 14,90 | 13,50 | 14,70 | 2,44% | 1.170,00 |
| 20.03.2026 | 14,70 | 14,75 | 14,20 | 14,35 | -3,04% | 2.816,00 |
| 19.03.2026 | 15,30 | 15,40 | 14,35 | 14,80 | -4,52% | - |
| 18.03.2026 | 15,20 | 15,50 | 14,80 | 15,50 | 1,31% | - |
| 17.03.2026 | 14,90 | 15,35 | 14,85 | 15,30 | 2,00% | - |
| 16.03.2026 | 15,10 | 15,10 | 14,75 | 15,00 | 0,67% | 154,00 |
| 13.03.2026 | 14,40 | 14,95 | 14,40 | 14,90 | 2,05% | 154,00 |
| 12.03.2026 | 14,50 | 14,60 | 14,35 | 14,60 | 0,00% | - |
| 11.03.2026 | 14,30 | 14,65 | 14,20 | 14,60 | 1,39% | 137,00 |
| 10.03.2026 | 14,20 | 14,40 | 14,05 | 14,40 | -0,69% | 476,00 |
| 09.03.2026 | 14,50 | 14,70 | 14,20 | 14,50 | 0,00% | 492,00 |
| 06.03.2026 | 14,10 | 14,55 | 14,00 | 14,50 | 2,84% | 324,00 |
| 05.03.2026 | 14,10 | 14,20 | 13,90 | 14,10 | 2,92% | - |
| 04.03.2026 | 14,20 | 14,20 | 13,70 | 13,70 | -2,14% | - |
| 03.03.2026 | 14,30 | 14,50 | 13,70 | 14,00 | -2,78% | 535,00 |
| 02.03.2026 | 14,25 | 14,55 | 13,85 | 14,40 | 5,11% | 328,00 |
| 27.02.2026 | 13,80 | 13,90 | 13,60 | 13,70 | -1,44% | - |
| 26.02.2026 | 13,90 | 14,00 | 13,60 | 13,90 | 0,36% | 9.000,00 |
| 25.02.2026 | 14,00 | 14,10 | 13,70 | 13,85 | -0,36% | - |
| 24.02.2026 | 14,00 | 14,00 | 13,80 | 13,90 | -0,71% | 65,00 |
| 23.02.2026 | 13,80 | 14,05 | 13,65 | 14,00 | 1,45% | 7.650,00 |
| 20.02.2026 | 13,80 | 13,95 | 13,70 | 13,80 | 0,00% | - |
| 19.02.2026 | 13,70 | 14,10 | 13,70 | 13,80 | 0,00% | 488,00 |
| 18.02.2026 | 13,80 | 13,85 | 13,65 | 13,80 | 0,73% | - |
| 17.02.2026 | 13,80 | 13,90 | 13,60 | 13,70 | 0,00% | 620,00 |
| 16.02.2026 | 13,70 | 13,80 | 13,50 | 13,70 | -0,72% | - |
| 13.02.2026 | 13,80 | 13,80 | 13,50 | 13,80 | 2,22% | 1.412,00 |
| 12.02.2026 | 13,70 | 13,90 | 13,50 | 13,50 | -0,74% | 887,00 |
| 11.02.2026 | 13,40 | 13,90 | 13,35 | 13,60 | 2,26% | - |
| 10.02.2026 | 13,10 | 13,50 | 13,00 | 13,30 | 2,31% | 768,00 |
| 09.02.2026 | 13,20 | 13,20 | 12,90 | 13,00 | -0,76% | - |
| 06.02.2026 | 12,90 | 13,20 | 12,85 | 13,10 | 1,95% | 36.015,00 |
| 05.02.2026 | 13,00 | 13,10 | 12,75 | 12,85 | -3,38% | 595,00 |
| 04.02.2026 | 12,70 | 13,35 | 12,55 | 13,30 | 4,72% | 96,00 |
| 03.02.2026 | 12,50 | 12,75 | 12,40 | 12,70 | 1,60% | - |
| 02.02.2026 | 12,30 | 12,55 | 12,20 | 12,50 | -0,79% | - |
| 30.01.2026 | 12,50 | 12,60 | 12,30 | 12,60 | 0,80% | - |
| 29.01.2026 | 12,50 | 12,70 | 12,40 | 12,50 | 0,00% | - |
| 28.01.2026 | 12,40 | 12,60 | 12,35 | 12,50 | -0,79% | 5.617,00 |
| 27.01.2026 | 12,50 | 12,60 | 12,20 | 12,60 | 1,61% | 9,00 |
| 26.01.2026 | 12,40 | 12,50 | 12,15 | 12,40 | -0,80% | 239,00 |
| 23.01.2026 | 12,30 | 12,65 | 12,30 | 12,50 | 2,46% | 525,00 |
| 22.01.2026 | 12,40 | 12,40 | 12,20 | 12,20 | -0,81% | - |
| 21.01.2026 | 12,20 | 12,35 | 12,05 | 12,30 | 1,65% | 70,00 |
| 20.01.2026 | 12,20 | 12,30 | 11,90 | 12,10 | -1,63% | - |
| 19.01.2026 | 12,20 | 12,30 | 12,15 | 12,30 | 0,00% | - |
| 16.01.2026 | 12,30 | 12,40 | 12,20 | 12,30 | 0,82% | - |
| 15.01.2026 | 12,40 | 12,50 | 12,10 | 12,20 | -2,40% | - |
| 14.01.2026 | 12,30 | 12,50 | 12,20 | 12,50 | 0,81% | 58,00 |
| 13.01.2026 | 12,20 | 12,40 | 12,20 | 12,40 | 0,81% | 161,00 |
| 12.01.2026 | 12,20 | 12,30 | 12,05 | 12,30 | 1,65% | - |
| 09.01.2026 | 11,90 | 12,20 | 11,85 | 12,10 | 0,83% | 1.220,00 |
| 08.01.2026 | 12,00 | 12,00 | 11,70 | 12,00 | 0,00% | 80,00 |
| 07.01.2026 | 12,10 | 12,10 | 11,75 | 12,00 | -1,64% | 70,00 |
| 06.01.2026 | 12,10 | 12,45 | 12,05 | 12,20 | 0,83% | 3.400,00 |
| 05.01.2026 | 12,30 | 12,30 | 12,00 | 12,10 | 0,00% | - |
| 02.01.2026 | 12,00 | 12,15 | 11,85 | 12,10 | 2,54% | 274,00 |
| 30.12.2025 | 11,80 | 11,90 | 11,70 | 11,80 | -0,84% | 9.072,00 |
| 29.12.2025 | 11,90 | 11,95 | 11,70 | 11,90 | 0,85% | - |
| 23.12.2025 | 11,80 | 12,00 | 11,65 | 11,80 | 0,00% | - |
| 22.12.2025 | 11,70 | 12,00 | 11,60 | 11,80 | 0,85% | - |
| 19.12.2025 | 11,60 | 11,75 | 11,60 | 11,70 | -1,27% | 21,00 |
| 18.12.2025 | 11,60 | 12,35 | 11,60 | 11,85 | 1,72% | - |
| 17.12.2025 | 11,70 | 11,80 | 11,50 | 11,65 | 0,43% | 180,00 |
| 16.12.2025 | 11,80 | 11,85 | 11,60 | 11,60 | -2,52% | - |
| 15.12.2025 | 11,80 | 12,00 | 11,75 | 11,90 | -2,46% | 70,00 |
| 12.12.2025 | 12,10 | 12,40 | 11,70 | 12,20 | 3,39% | 600,00 |
| 11.12.2025 | 11,90 | 11,90 | 11,75 | 11,80 | -0,84% | 330,00 |
| 10.12.2025 | 12,00 | 12,00 | 11,70 | 11,90 | 0,00% | - |
| 09.12.2025 | 11,90 | 12,05 | 11,80 | 11,90 | 0,00% | - |
| 08.12.2025 | 12,00 | 12,00 | 11,80 | 11,90 | 0,00% | 694,00 |
| 05.12.2025 | 12,10 | 12,10 | 11,80 | 11,90 | -1,65% | - |