47,620€
-1,37%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.09.2025 | 46,16 | 46,36 | 45,50 | 45,90 | -0,78% | 4.044,00 |
| 16.09.2025 | 45,96 | 46,64 | 45,28 | 46,26 | 0,48% | 23.242,00 |
| 15.09.2025 | 46,84 | 47,04 | 45,96 | 46,04 | -1,37% | 16.053,00 |
| 12.09.2025 | 46,48 | 46,92 | 46,30 | 46,68 | 0,39% | 9.230,00 |
| 11.09.2025 | 46,74 | 47,26 | 46,42 | 46,50 | -0,60% | 21.676,00 |
| 10.09.2025 | 47,06 | 47,24 | 46,62 | 46,78 | -0,55% | 5.466,00 |
| 09.09.2025 | 46,24 | 47,48 | 46,24 | 47,04 | 1,20% | 15.220,00 |
| 08.09.2025 | 46,26 | 46,56 | 46,02 | 46,48 | 0,82% | 10.300,00 |
| 05.09.2025 | 46,88 | 46,96 | 45,90 | 46,10 | -1,58% | 17.467,00 |
| 04.09.2025 | 46,66 | 47,00 | 46,40 | 46,84 | 0,43% | 9.570,00 |
| 03.09.2025 | 46,96 | 47,36 | 46,24 | 46,64 | -0,72% | 7.495,00 |
| 02.09.2025 | 47,28 | 47,38 | 46,74 | 46,98 | -0,89% | 9.253,00 |
| 01.09.2025 | 46,92 | 47,46 | 46,82 | 47,40 | 0,77% | 11.062,00 |
| 29.08.2025 | 47,20 | 47,34 | 46,86 | 47,04 | -0,42% | 8.852,00 |
| 28.08.2025 | 47,62 | 47,86 | 46,90 | 47,24 | -0,46% | 18.389,00 |
| 27.08.2025 | 47,84 | 48,00 | 47,12 | 47,46 | -0,71% | 11.321,00 |
| 26.08.2025 | 48,48 | 48,48 | 47,62 | 47,80 | -1,57% | 16.084,00 |
| 25.08.2025 | 48,68 | 49,04 | 48,02 | 48,56 | -0,33% | 26.952,00 |
| 22.08.2025 | 48,40 | 49,16 | 47,68 | 48,72 | 0,45% | 32.871,00 |
| 21.08.2025 | 48,26 | 48,64 | 47,60 | 48,50 | 0,58% | 31.098,00 |
| 20.08.2025 | 47,38 | 48,36 | 47,28 | 48,22 | 1,82% | 44.797,00 |
| 19.08.2025 | 47,58 | 47,88 | 47,28 | 47,36 | -0,67% | 21.860,00 |
| 18.08.2025 | 47,60 | 47,70 | 47,08 | 47,68 | 1,23% | 26.913,00 |
| 15.08.2025 | 46,68 | 47,64 | 46,68 | 47,10 | 1,03% | 37.937,00 |
| 14.08.2025 | 46,52 | 46,90 | 46,40 | 46,62 | -0,13% | 14.863,00 |
| 13.08.2025 | 46,82 | 46,98 | 46,44 | 46,68 | -0,30% | 8.057,00 |
| 12.08.2025 | 46,18 | 46,98 | 46,00 | 46,82 | 1,56% | 25.199,00 |
| 11.08.2025 | 45,40 | 46,38 | 45,40 | 46,10 | 0,30% | 21.263,00 |
| 08.08.2025 | 45,48 | 46,18 | 45,32 | 45,96 | 1,23% | 12.555,00 |
| 07.08.2025 | 45,40 | 46,18 | 44,72 | 45,40 | 0,67% | 19.409,00 |
| 06.08.2025 | 44,60 | 45,14 | 44,56 | 45,10 | 0,62% | 9.078,00 |
| 05.08.2025 | 44,66 | 45,06 | 44,06 | 44,82 | -0,40% | 33.545,00 |
| 04.08.2025 | 44,80 | 45,02 | 44,04 | 45,00 | 0,40% | 27.589,00 |
| 01.08.2025 | 45,04 | 45,20 | 44,10 | 44,82 | -0,44% | 28.034,00 |
| 31.07.2025 | 46,38 | 46,40 | 44,50 | 45,02 | -2,93% | 46.277,00 |
| 30.07.2025 | 47,28 | 47,34 | 46,26 | 46,38 | -1,65% | 19.030,00 |
| 29.07.2025 | 46,92 | 47,34 | 46,74 | 47,16 | 0,68% | 20.018,00 |
| 28.07.2025 | 47,08 | 47,12 | 46,34 | 46,84 | 0,26% | 15.533,00 |
| 25.07.2025 | 46,64 | 46,72 | 46,08 | 46,72 | 0,21% | 13.267,00 |
| 24.07.2025 | 46,58 | 46,96 | 46,40 | 46,62 | 0,04% | 11.899,00 |
| 23.07.2025 | 46,22 | 47,36 | 46,18 | 46,60 | 0,95% | 22.260,00 |
| 22.07.2025 | 45,82 | 46,22 | 45,78 | 46,16 | 0,48% | 17.076,00 |
| 21.07.2025 | 45,98 | 46,34 | 45,50 | 45,94 | -0,09% | 22.097,00 |
| 18.07.2025 | 46,00 | 46,30 | 45,66 | 45,98 | 0,13% | 25.554,00 |
| 17.07.2025 | 46,10 | 46,18 | 45,32 | 45,92 | -0,26% | 15.352,00 |