55,100€
0,73%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 54,95 | 55,15 | 54,10 | 55,15 | 0,55% | 19.206,00 |
| 12.02.2026 | 54,80 | 55,25 | 54,40 | 54,85 | 0,09% | 32.163,00 |
| 11.02.2026 | 53,85 | 54,85 | 53,55 | 54,80 | 1,86% | 35.767,00 |
| 10.02.2026 | 52,45 | 53,95 | 52,20 | 53,80 | 2,67% | 79.235,00 |
| 09.02.2026 | 52,75 | 52,85 | 51,50 | 52,40 | -0,19% | 30.291,00 |
| 06.02.2026 | 51,60 | 52,85 | 51,35 | 52,50 | 1,94% | 20.833,00 |
| 05.02.2026 | 52,40 | 52,40 | 50,95 | 51,50 | -1,90% | 47.033,00 |
| 04.02.2026 | 50,75 | 53,00 | 50,60 | 52,50 | 3,96% | 78.918,00 |
| 03.02.2026 | 50,10 | 50,70 | 49,56 | 50,50 | 1,08% | 28.096,00 |
| 02.02.2026 | 49,74 | 50,20 | 48,94 | 49,96 | -0,38% | 36.488,00 |
| 30.01.2026 | 50,10 | 50,20 | 49,34 | 50,15 | -0,10% | 26.909,00 |
| 29.01.2026 | 49,94 | 50,85 | 49,62 | 50,20 | 0,56% | 28.877,00 |
| 28.01.2026 | 49,82 | 50,30 | 49,66 | 49,92 | 1,13% | 57.515,00 |
| 27.01.2026 | 49,70 | 49,90 | 48,94 | 49,36 | -0,68% | 23.921,00 |
| 26.01.2026 | 50,00 | 50,00 | 48,76 | 49,70 | -0,32% | 36.988,00 |
| 23.01.2026 | 49,50 | 50,25 | 49,38 | 49,86 | 0,77% | 39.598,00 |
| 22.01.2026 | 49,38 | 49,66 | 49,00 | 49,48 | 0,00% | 27.257,00 |
| 21.01.2026 | 48,60 | 49,50 | 48,18 | 49,48 | 2,19% | 35.223,00 |
| 20.01.2026 | 48,80 | 48,98 | 47,72 | 48,42 | -1,10% | 33.454,00 |
| 19.01.2026 | 49,20 | 49,40 | 48,74 | 48,96 | -0,85% | 38.383,00 |
| 16.01.2026 | 48,92 | 49,38 | 48,64 | 49,38 | 0,98% | 15.319,00 |
| 15.01.2026 | 49,60 | 49,78 | 48,22 | 48,90 | -1,96% | 34.633,00 |
| 14.01.2026 | 49,38 | 49,90 | 48,96 | 49,88 | 1,01% | 26.157,00 |
| 13.01.2026 | 48,98 | 49,58 | 48,80 | 49,38 | 0,98% | 40.687,00 |
| 12.01.2026 | 48,84 | 49,20 | 48,40 | 48,90 | 0,78% | 51.291,00 |
| 09.01.2026 | 47,42 | 48,72 | 47,42 | 48,52 | 2,45% | 33.241,00 |
| 08.01.2026 | 47,50 | 47,94 | 46,96 | 47,36 | -0,71% | 50.002,00 |
| 07.01.2026 | 48,58 | 48,58 | 47,10 | 47,70 | -1,69% | 48.316,00 |
| 06.01.2026 | 48,74 | 49,12 | 48,20 | 48,52 | -0,70% | 37.044,00 |
| 05.01.2026 | 48,76 | 49,16 | 47,82 | 48,86 | 0,99% | 38.101,00 |
| 02.01.2026 | 47,98 | 48,40 | 47,50 | 48,38 | 2,28% | 30.695,00 |
| 30.12.2025 | 47,44 | 47,58 | 47,18 | 47,30 | -0,30% | 5.623,00 |
| 29.12.2025 | 47,52 | 47,74 | 46,82 | 47,44 | 0,85% | 20.287,00 |
| 23.12.2025 | 47,36 | 47,50 | 46,68 | 47,04 | -1,01% | 14.473,00 |
| 22.12.2025 | 46,94 | 47,74 | 46,52 | 47,52 | 1,93% | 21.832,00 |
| 19.12.2025 | 46,30 | 46,90 | 46,22 | 46,62 | -0,51% | 14.094,00 |
| 18.12.2025 | 46,40 | 46,86 | 46,26 | 46,86 | 0,95% | 12.122,00 |
| 17.12.2025 | 46,50 | 46,84 | 46,06 | 46,42 | -0,34% | 16.325,00 |
| 16.12.2025 | 47,36 | 47,36 | 45,92 | 46,58 | -1,69% | 27.684,00 |
| 15.12.2025 | 47,50 | 47,84 | 47,30 | 47,38 | 0,30% | 12.297,00 |
| 12.12.2025 | 47,58 | 47,82 | 47,04 | 47,24 | -0,92% | 26.167,00 |
| 11.12.2025 | 47,84 | 47,98 | 47,16 | 47,68 | -0,46% | 8.973,00 |
| 10.12.2025 | 47,56 | 47,92 | 47,18 | 47,90 | 0,84% | 7.134,00 |
| 09.12.2025 | 47,80 | 47,94 | 47,30 | 47,50 | -0,84% | 9.021,00 |
| 08.12.2025 | 47,52 | 47,98 | 47,42 | 47,90 | 0,50% | 9.262,00 |
| 05.12.2025 | 48,04 | 48,16 | 47,40 | 47,66 | -1,28% | 14.659,00 |
| 04.12.2025 | 48,00 | 48,44 | 47,64 | 48,28 | 0,46% | 7.970,00 |
| 03.12.2025 | 47,92 | 48,24 | 47,54 | 48,06 | -0,66% | 10.609,00 |
| 02.12.2025 | 48,36 | 48,52 | 47,96 | 48,38 | -0,21% | 14.067,00 |
| 01.12.2025 | 47,50 | 48,54 | 47,50 | 48,48 | 1,89% | 17.213,00 |
| 28.11.2025 | 47,88 | 47,98 | 47,38 | 47,58 | -0,42% | 9.408,00 |
| 27.11.2025 | 48,26 | 48,36 | 47,36 | 47,78 | -0,50% | 18.633,00 |
| 26.11.2025 | 48,28 | 48,64 | 47,90 | 48,02 | -0,41% | 29.229,00 |
| 25.11.2025 | 48,34 | 48,56 | 47,88 | 48,22 | -0,25% | 22.047,00 |
| 24.11.2025 | 48,28 | 48,80 | 47,76 | 48,34 | 0,29% | 22.748,00 |
| 21.11.2025 | 48,30 | 48,46 | 47,64 | 48,20 | 0,00% | 38.136,00 |
| 20.11.2025 | 48,84 | 49,12 | 48,20 | 48,20 | -0,86% | 19.896,00 |
| 19.11.2025 | 48,14 | 49,14 | 47,98 | 48,62 | 0,75% | 17.258,00 |
| 18.11.2025 | 48,26 | 48,68 | 47,52 | 48,26 | -0,21% | 31.280,00 |
| 17.11.2025 | 48,96 | 49,16 | 48,34 | 48,36 | -2,03% | 19.034,00 |
| 14.11.2025 | 48,80 | 49,60 | 48,66 | 49,36 | 1,02% | 39.031,00 |
| 13.11.2025 | 48,88 | 49,06 | 48,56 | 48,86 | 0,21% | 23.743,00 |
| 12.11.2025 | 48,44 | 49,18 | 48,36 | 48,76 | 0,66% | 40.377,00 |
| 11.11.2025 | 47,80 | 48,78 | 47,70 | 48,44 | 1,30% | 44.992,00 |
| 10.11.2025 | 47,42 | 48,16 | 47,42 | 47,82 | 0,93% | 18.845,00 |
| 07.11.2025 | 47,36 | 47,96 | 47,26 | 47,38 | 0,04% | 26.577,00 |
| 06.11.2025 | 47,02 | 47,60 | 47,02 | 47,36 | -0,25% | 14.147,00 |
| 05.11.2025 | 47,26 | 47,68 | 47,02 | 47,48 | 0,47% | 13.387,00 |
| 04.11.2025 | 47,74 | 47,90 | 47,02 | 47,26 | -1,71% | 26.079,00 |
| 03.11.2025 | 47,46 | 48,24 | 47,38 | 48,08 | 1,86% | 29.365,00 |
| 31.10.2025 | 47,30 | 47,64 | 47,14 | 47,20 | -0,42% | 14.380,00 |
| 30.10.2025 | 46,78 | 47,58 | 46,78 | 47,40 | 0,94% | 27.123,00 |
| 29.10.2025 | 46,48 | 47,46 | 46,18 | 46,96 | 1,16% | 56.287,00 |
| 28.10.2025 | 45,40 | 46,42 | 45,00 | 46,42 | 1,66% | 12.084,00 |
| 27.10.2025 | 46,38 | 46,50 | 45,48 | 45,66 | -1,72% | 10.107,00 |
| 23.10.2025 | 45,26 | 46,62 | 45,24 | 46,46 | 2,92% | 29.113,00 |
| 22.10.2025 | 44,80 | 45,48 | 44,80 | 45,14 | 0,76% | 10.087,00 |
| 21.10.2025 | 44,46 | 45,22 | 44,40 | 44,80 | 0,67% | 16.848,00 |
| 20.10.2025 | 44,00 | 44,70 | 44,00 | 44,50 | 1,14% | 31.446,00 |
| 17.10.2025 | 43,62 | 44,00 | 43,14 | 44,00 | 0,00% | 21.295,00 |
| 16.10.2025 | 43,38 | 44,04 | 42,90 | 44,00 | 1,38% | 20.228,00 |
| 15.10.2025 | 43,50 | 43,90 | 43,24 | 43,40 | -0,32% | 23.550,00 |
| 14.10.2025 | 44,02 | 44,28 | 43,24 | 43,54 | -2,20% | 25.246,00 |
| 10.10.2025 | 45,08 | 45,22 | 44,02 | 44,52 | -1,20% | 34.138,00 |
| 09.10.2025 | 45,14 | 45,56 | 44,86 | 45,06 | 0,13% | 23.695,00 |
| 08.10.2025 | 46,08 | 46,18 | 44,56 | 45,00 | -2,05% | 54.718,00 |
| 07.10.2025 | 46,08 | 46,20 | 45,50 | 45,94 | -0,13% | 21.572,00 |
| 06.10.2025 | 46,38 | 46,58 | 45,26 | 46,00 | 0,00% | 37.336,00 |
| 03.10.2025 | 46,14 | 46,76 | 45,68 | 46,00 | 0,09% | 16.728,00 |
| 02.10.2025 | 46,42 | 46,50 | 45,74 | 45,96 | -0,82% | 9.817,00 |
| 01.10.2025 | 45,78 | 46,50 | 45,54 | 46,34 | 1,27% | 8.154,00 |
| 30.09.2025 | 45,70 | 45,96 | 45,22 | 45,76 | 0,13% | 9.384,00 |
| 29.09.2025 | 46,44 | 46,78 | 45,56 | 45,70 | -1,21% | 12.062,00 |
| 26.09.2025 | 45,98 | 46,46 | 45,80 | 46,26 | 0,61% | 5.997,00 |
| 25.09.2025 | 45,64 | 46,00 | 45,50 | 45,98 | 0,79% | 9.264,00 |
| 24.09.2025 | 45,66 | 46,00 | 45,44 | 45,62 | -0,35% | 10.810,00 |
| 23.09.2025 | 44,98 | 45,82 | 44,98 | 45,78 | 1,06% | 7.632,00 |
| 22.09.2025 | 45,02 | 45,50 | 44,86 | 45,30 | -0,13% | 30.352,00 |
| 19.09.2025 | 45,60 | 46,04 | 45,24 | 45,36 | -0,92% | 17.087,00 |
| 18.09.2025 | 45,94 | 46,02 | 45,60 | 45,78 | -0,26% | 12.486,00 |