38,150€
0,03%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 38,24 | 39,00 | 37,50 | 38,26 | 0,31% | 22.127,00 |
| 14.11.2024 | 37,82 | 38,40 | 37,38 | 38,14 | 0,42% | 16.652,00 |
| 13.11.2024 | 37,58 | 37,98 | 36,92 | 37,98 | 0,74% | 18.806,00 |
| 12.11.2024 | 37,86 | 38,18 | 37,52 | 37,70 | -0,63% | 16.981,00 |
| 11.11.2024 | 37,94 | 38,12 | 37,60 | 37,94 | 0,85% | 17.860,00 |
| 08.11.2024 | 38,02 | 38,06 | 37,38 | 37,62 | -1,16% | 12.219,00 |
| 07.11.2024 | 37,78 | 38,28 | 37,70 | 38,06 | 0,95% | 14.793,00 |
| 06.11.2024 | 37,80 | 38,26 | 37,46 | 37,70 | -0,05% | 17.724,00 |
| 05.11.2024 | 37,62 | 37,92 | 37,52 | 37,72 | 0,37% | 9.988,00 |
| 04.11.2024 | 38,12 | 38,48 | 37,34 | 37,58 | -1,00% | 17.608,00 |
| 01.11.2024 | 38,10 | 38,50 | 37,76 | 37,96 | -0,63% | 16.626,00 |
| 31.10.2024 | 38,52 | 38,62 | 37,84 | 38,20 | -1,34% | 14.530,00 |
| 30.10.2024 | 38,84 | 38,98 | 38,28 | 38,72 | -0,51% | 11.255,00 |
| 29.10.2024 | 38,60 | 39,26 | 37,80 | 38,92 | 0,72% | 29.820,00 |
| 28.10.2024 | 38,98 | 38,98 | 38,18 | 38,64 | -0,16% | 17.154,00 |
| 25.10.2024 | 38,58 | 39,08 | 38,46 | 38,70 | 0,26% | 7.152,00 |
| 24.10.2024 | 38,74 | 39,18 | 38,36 | 38,60 | 0,05% | 14.585,00 |
| 23.10.2024 | 39,28 | 39,40 | 38,36 | 38,58 | -2,13% | 6.603,00 |
| 22.10.2024 | 39,18 | 39,42 | 38,98 | 39,42 | 0,61% | 8.539,00 |
| 21.10.2024 | 38,74 | 39,26 | 38,74 | 39,18 | 0,93% | 6.343,00 |
| 18.10.2024 | 38,88 | 39,34 | 38,68 | 38,82 | -0,15% | 14.475,00 |
| 17.10.2024 | 38,76 | 38,94 | 38,54 | 38,88 | 0,57% | 10.232,00 |
| 16.10.2024 | 38,42 | 38,92 | 38,42 | 38,66 | 0,62% | 10.189,00 |
| 15.10.2024 | 39,08 | 39,10 | 38,04 | 38,42 | -2,09% | 21.298,00 |
| 14.10.2024 | 39,42 | 39,50 | 39,10 | 39,24 | -0,61% | 11.955,00 |
| 11.10.2024 | 39,32 | 39,60 | 39,12 | 39,48 | 0,41% | 12.757,00 |
| 10.10.2024 | 38,76 | 39,48 | 38,60 | 39,32 | 1,55% | 11.602,00 |
| 09.10.2024 | 38,52 | 38,78 | 38,22 | 38,72 | 0,41% | 8.574,00 |
| 08.10.2024 | 39,50 | 39,60 | 38,16 | 38,56 | -2,28% | 23.542,00 |
| 07.10.2024 | 39,66 | 39,90 | 39,42 | 39,46 | -0,50% | 36.372,00 |
| 04.10.2024 | 39,56 | 40,02 | 39,40 | 39,66 | 0,61% | 36.438,00 |
| 03.10.2024 | 39,26 | 39,68 | 38,66 | 39,42 | -0,05% | 17.669,00 |
| 02.10.2024 | 38,52 | 39,92 | 38,34 | 39,44 | 1,13% | 31.832,00 |
| 01.10.2024 | 38,26 | 39,08 | 37,94 | 39,00 | 1,99% | 23.968,00 |
| 30.09.2024 | 37,50 | 38,30 | 37,34 | 38,24 | 2,25% | 36.374,00 |
| 27.09.2024 | 36,72 | 37,50 | 36,56 | 37,40 | 1,63% | 26.952,00 |
| 26.09.2024 | 36,90 | 37,16 | 36,44 | 36,80 | -0,22% | 27.181,00 |
| 25.09.2024 | 37,30 | 37,36 | 36,74 | 36,88 | -1,55% | 11.073,00 |
| 24.09.2024 | 37,30 | 37,56 | 37,08 | 37,46 | 1,57% | 17.463,00 |
| 23.09.2024 | 37,12 | 37,12 | 36,66 | 36,88 | -0,70% | 14.941,00 |
| 20.09.2024 | 37,36 | 37,52 | 36,76 | 37,14 | -0,75% | 10.485,00 |
| 19.09.2024 | 37,08 | 37,62 | 36,82 | 37,42 | 1,35% | 24.417,00 |
| 18.09.2024 | 36,68 | 37,14 | 36,40 | 36,92 | 0,65% | 16.991,00 |
| 17.09.2024 | 36,32 | 36,68 | 36,18 | 36,68 | 0,99% | 77.173,00 |
| 16.09.2024 | 36,72 | 36,86 | 36,20 | 36,32 | -1,30% | 86.970,00 |
| 13.09.2024 | 36,86 | 37,10 | 36,60 | 36,80 | -0,22% | 15.474,00 |
| 12.09.2024 | 37,16 | 37,30 | 36,38 | 36,88 | -0,75% | 34.446,00 |
| 11.09.2024 | 36,98 | 37,20 | 36,56 | 37,16 | 0,00% | 16.824,00 |
| 10.09.2024 | 38,06 | 38,06 | 36,70 | 37,16 | -2,06% | 35.830,00 |
| 09.09.2024 | 37,78 | 38,28 | 37,72 | 37,94 | 0,64% | 15.772,00 |
| 06.09.2024 | 38,96 | 38,98 | 37,52 | 37,70 | -3,23% | 42.627,00 |
| 05.09.2024 | 39,12 | 39,24 | 38,64 | 38,96 | -0,61% | 17.466,00 |
| 04.09.2024 | 38,50 | 39,24 | 38,38 | 39,20 | 1,55% | 25.842,00 |
| 03.09.2024 | 39,28 | 39,78 | 38,46 | 38,60 | -1,68% | 34.852,00 |
| 02.09.2024 | 39,48 | 39,78 | 39,02 | 39,26 | -0,96% | 20.325,00 |
| 30.08.2024 | 39,22 | 39,78 | 39,12 | 39,64 | 1,23% | 17.420,00 |
| 29.08.2024 | 39,24 | 39,44 | 39,00 | 39,16 | -0,25% | 5.521,00 |
| 28.08.2024 | 39,48 | 39,68 | 38,84 | 39,26 | -1,06% | 13.794,00 |
| 27.08.2024 | 39,48 | 39,88 | 39,22 | 39,68 | 1,07% | 6.977,00 |
| 26.08.2024 | 38,98 | 39,74 | 38,92 | 39,26 | 0,20% | 18.524,00 |
| 23.08.2024 | 38,70 | 39,48 | 38,52 | 39,18 | 1,71% | 10.446,00 |
| 22.08.2024 | 39,30 | 39,82 | 38,36 | 38,52 | -1,48% | 16.445,00 |
| 21.08.2024 | 39,04 | 39,18 | 38,90 | 39,10 | 0,21% | 5.894,00 |
| 20.08.2024 | 39,30 | 39,46 | 38,24 | 39,02 | -0,41% | 10.248,00 |
| 19.08.2024 | 39,48 | 39,58 | 38,86 | 39,18 | -0,20% | 13.309,00 |
| 16.08.2024 | 39,30 | 39,38 | 39,04 | 39,26 | -0,05% | 7.675,00 |
| 15.08.2024 | 38,84 | 39,42 | 38,68 | 39,28 | 1,45% | 10.930,00 |
| 14.08.2024 | 38,84 | 38,94 | 38,52 | 38,72 | -0,26% | 5.378,00 |
| 13.08.2024 | 39,22 | 39,32 | 38,34 | 38,82 | -0,67% | 6.542,00 |
| 12.08.2024 | 38,48 | 39,20 | 38,44 | 39,08 | 1,61% | 8.220,00 |
| 09.08.2024 | 38,18 | 38,46 | 37,94 | 38,46 | 0,79% | 12.338,00 |
| 08.08.2024 | 38,10 | 38,48 | 37,60 | 38,16 | -0,05% | 9.473,00 |
| 07.08.2024 | 37,56 | 38,30 | 37,40 | 38,18 | 2,52% | 16.165,00 |
| 06.08.2024 | 37,54 | 37,80 | 36,72 | 37,24 | 0,11% | 26.399,00 |
| 05.08.2024 | 37,24 | 37,50 | 36,10 | 37,20 | -2,31% | 86.737,00 |
| 02.08.2024 | 38,56 | 38,88 | 37,76 | 38,08 | -0,94% | 38.226,00 |
| 01.08.2024 | 39,18 | 39,18 | 38,22 | 38,44 | -1,84% | 16.124,00 |
| 31.07.2024 | 38,50 | 39,36 | 38,10 | 39,16 | 2,03% | 23.570,00 |
| 30.07.2024 | 38,78 | 38,96 | 38,24 | 38,38 | -1,08% | 15.547,00 |
| 29.07.2024 | 39,20 | 39,28 | 38,62 | 38,80 | -0,72% | 12.703,00 |
| 26.07.2024 | 38,84 | 39,42 | 38,50 | 39,08 | 0,62% | 9.013,00 |
| 25.07.2024 | 38,70 | 38,90 | 38,00 | 38,84 | 0,15% | 25.724,00 |
| 24.07.2024 | 38,72 | 38,88 | 38,52 | 38,78 | -0,31% | 14.239,00 |
| 23.07.2024 | 39,54 | 39,56 | 38,68 | 38,90 | -1,77% | 19.603,00 |
| 22.07.2024 | 39,56 | 39,74 | 39,00 | 39,60 | 0,15% | 11.072,00 |
| 19.07.2024 | 39,62 | 39,64 | 39,18 | 39,54 | 0,30% | 6.490,00 |
| 18.07.2024 | 39,38 | 39,60 | 39,26 | 39,42 | 0,41% | 7.639,00 |
| 17.07.2024 | 39,20 | 39,98 | 39,02 | 39,26 | -0,41% | 10.850,00 |
| 16.07.2024 | 39,64 | 39,64 | 38,78 | 39,42 | -0,35% | 38.589,00 |
| 15.07.2024 | 39,86 | 39,92 | 39,38 | 39,56 | -0,80% | 11.987,00 |
| 12.07.2024 | 39,42 | 39,98 | 39,26 | 39,88 | 1,37% | 12.268,00 |
| 11.07.2024 | 39,94 | 40,00 | 39,14 | 39,34 | -1,50% | 9.932,00 |
| 10.07.2024 | 40,20 | 40,20 | 39,22 | 39,94 | 0,10% | 12.303,00 |
| 09.07.2024 | 40,82 | 40,82 | 38,72 | 39,90 | -2,64% | 45.679,00 |
| 08.07.2024 | 41,42 | 41,48 | 40,62 | 40,98 | -0,87% | 9.512,00 |
| 05.07.2024 | 41,92 | 41,98 | 41,24 | 41,34 | -1,15% | 10.004,00 |
| 04.07.2024 | 41,34 | 41,96 | 41,32 | 41,82 | 1,21% | 14.176,00 |
| 03.07.2024 | 41,54 | 41,70 | 41,16 | 41,32 | -0,53% | 13.928,00 |
| 02.07.2024 | 40,92 | 41,58 | 40,62 | 41,54 | 1,76% | 15.701,00 |
| 01.07.2024 | 40,92 | 41,34 | 40,64 | 40,82 | 0,20% | 11.038,00 |