45,970€
-0,63%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 46,36 | 46,54 | 46,02 | 46,11 | -0,32% | - |
| 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 |
| 16.07.2025 | 46,20 | 46,42 | 45,92 | 46,04 | -0,65% | 12.479,00 |
| 15.07.2025 | 46,52 | 46,58 | 46,14 | 46,34 | -0,22% | 24.611,00 |
| 14.07.2025 | 46,58 | 46,98 | 46,34 | 46,44 | -1,15% | 12.032,00 |
| 11.07.2025 | 46,62 | 47,28 | 46,48 | 46,98 | 0,56% | 22.727,00 |
| 10.07.2025 | 46,64 | 47,06 | 46,56 | 46,72 | 0,26% | 29.468,00 |
| 09.07.2025 | 45,78 | 46,96 | 45,72 | 46,60 | 1,66% | 27.410,00 |
| 08.07.2025 | 46,36 | 46,66 | 45,28 | 45,84 | -1,38% | 22.872,00 |
| 07.07.2025 | 46,60 | 46,68 | 46,06 | 46,48 | -0,21% | 27.211,00 |
| 04.07.2025 | 46,74 | 47,08 | 46,54 | 46,58 | -0,26% | 14.450,00 |
| 03.07.2025 | 46,44 | 47,18 | 46,28 | 46,70 | 0,82% | 26.281,00 |
| 02.07.2025 | 45,86 | 46,60 | 45,86 | 46,32 | 0,65% | 22.356,00 |
| 01.07.2025 | 45,70 | 46,14 | 45,62 | 46,02 | 0,52% | 22.896,00 |
| 30.06.2025 | 45,90 | 46,12 | 45,42 | 45,78 | -0,04% | 23.135,00 |
| 27.06.2025 | 45,86 | 46,04 | 45,44 | 45,80 | -0,13% | 17.454,00 |
| 26.06.2025 | 45,50 | 45,88 | 45,10 | 45,86 | 1,24% | 13.236,00 |
| 25.06.2025 | 45,68 | 45,76 | 45,06 | 45,30 | -0,70% | 9.983,00 |
| 24.06.2025 | 46,18 | 46,18 | 44,58 | 45,62 | -1,34% | 50.398,00 |
| 23.06.2025 | 46,36 | 46,88 | 46,08 | 46,24 | -0,04% | 48.307,00 |
| 20.06.2025 | 46,00 | 46,68 | 45,32 | 46,26 | 0,43% | 32.243,00 |
| 19.06.2025 | 45,30 | 46,18 | 45,28 | 46,06 | 1,36% | 26.860,00 |
| 18.06.2025 | 45,30 | 45,68 | 44,90 | 45,44 | 0,58% | 32.890,00 |
| 17.06.2025 | 44,50 | 45,20 | 44,22 | 45,18 | 1,85% | 15.961,00 |
| 16.06.2025 | 44,40 | 44,98 | 44,24 | 44,36 | 0,54% | 29.205,00 |
| 13.06.2025 | 45,96 | 46,52 | 44,10 | 44,12 | -0,68% | 49.711,00 |
| 12.06.2025 | 43,02 | 44,64 | 43,00 | 44,42 | 2,92% | 28.456,00 |
| 11.06.2025 | 42,98 | 43,40 | 42,62 | 43,16 | 0,56% | 28.576,00 |
| 10.06.2025 | 43,38 | 43,60 | 42,80 | 42,92 | -1,01% | 40.928,00 |
| 09.06.2025 | 43,70 | 43,76 | 43,24 | 43,36 | -0,18% | 17.849,00 |
| 06.06.2025 | 43,56 | 43,76 | 43,12 | 43,44 | -0,46% | 19.583,00 |
| 05.06.2025 | 43,38 | 43,66 | 42,80 | 43,64 | 0,55% | 44.700,00 |
| 04.06.2025 | 43,80 | 44,84 | 42,98 | 43,40 | -9,58% | 136.394,00 |
| 03.06.2025 | 47,98 | 48,08 | 47,34 | 48,00 | -0,41% | 177.548,00 |
| 02.06.2025 | 47,70 | 48,24 | 47,38 | 48,20 | 1,56% | 85.493,00 |
| 30.05.2025 | 47,66 | 47,68 | 46,98 | 47,46 | -0,46% | 64.587,00 |
| 29.05.2025 | 48,18 | 48,28 | 46,68 | 47,68 | -1,04% | 71.800,00 |
| 28.05.2025 | 47,96 | 48,24 | 47,32 | 48,18 | 0,42% | 67.780,00 |
| 27.05.2025 | 47,72 | 48,00 | 47,52 | 47,98 | 0,59% | 40.828,00 |
| 26.05.2025 | 47,98 | 48,20 | 47,22 | 47,70 | 1,58% | 63.461,00 |
| 23.05.2025 | 46,80 | 47,56 | 46,20 | 46,96 | 0,21% | 60.323,00 |
| 22.05.2025 | 46,98 | 47,22 | 46,52 | 46,86 | -0,80% | 31.579,00 |
| 21.05.2025 | 48,02 | 48,38 | 46,92 | 47,24 | -1,79% | 57.784,00 |
| 20.05.2025 | 48,32 | 48,46 | 47,74 | 48,10 | -0,37% | 48.827,00 |
| 19.05.2025 | 48,28 | 48,46 | 48,02 | 48,28 | 0,17% | 37.738,00 |
| 16.05.2025 | 47,68 | 48,26 | 47,60 | 48,20 | 1,22% | 54.162,00 |
| 15.05.2025 | 47,30 | 47,68 | 46,96 | 47,62 | 0,21% | 37.871,00 |
| 14.05.2025 | 47,36 | 47,60 | 47,00 | 47,52 | 0,04% | 31.072,00 |
| 13.05.2025 | 47,22 | 47,60 | 46,76 | 47,50 | -0,04% | 28.074,00 |