45,600€
0,84%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 45,41 | 45,80 | 45,41 | 45,57 | 0,77% | - |
| 25.04.2025 | 45,68 | 45,68 | 44,88 | 45,22 | -1,18% | 21.785,00 |
| 24.04.2025 | 44,66 | 45,86 | 44,02 | 45,76 | 3,06% | 28.389,00 |
| 23.04.2025 | 43,78 | 44,92 | 43,70 | 44,40 | 1,42% | 35.026,00 |
| 22.04.2025 | 43,20 | 43,94 | 42,30 | 43,78 | 1,86% | 40.596,00 |
| 17.04.2025 | 43,16 | 43,48 | 42,50 | 42,98 | 1,08% | 35.634,00 |
| 16.04.2025 | 42,90 | 43,10 | 42,22 | 42,52 | -0,84% | 19.452,00 |
| 15.04.2025 | 42,68 | 43,00 | 42,36 | 42,88 | 0,42% | 26.229,00 |
| 14.04.2025 | 42,62 | 43,16 | 41,94 | 42,70 | 0,76% | 29.054,00 |
| 11.04.2025 | 42,70 | 42,98 | 41,22 | 42,38 | -0,28% | 21.312,00 |
| 10.04.2025 | 45,00 | 45,20 | 41,40 | 42,50 | -1,16% | 41.420,00 |
| 09.04.2025 | 42,00 | 44,76 | 40,18 | 43,00 | 1,94% | 60.980,00 |
| 08.04.2025 | 43,24 | 44,50 | 41,70 | 42,18 | -2,45% | 51.727,00 |
| 07.04.2025 | 42,16 | 43,98 | 40,02 | 43,24 | -0,14% | 123.938,00 |
| 04.04.2025 | 45,26 | 45,70 | 42,60 | 43,30 | -5,17% | 119.217,00 |
| 03.04.2025 | 47,26 | 47,26 | 45,32 | 45,66 | -4,04% | 61.848,00 |
| 02.04.2025 | 47,80 | 47,82 | 47,26 | 47,58 | -0,46% | 29.703,00 |
| 01.04.2025 | 47,20 | 47,96 | 47,20 | 47,80 | 1,27% | 34.648,00 |
| 31.03.2025 | 47,02 | 47,48 | 46,30 | 47,20 | -0,17% | 46.994,00 |
| 28.03.2025 | 47,72 | 47,98 | 47,10 | 47,28 | -1,42% | 29.620,00 |
| 27.03.2025 | 47,36 | 47,96 | 47,14 | 47,96 | 0,97% | 45.224,00 |
| 26.03.2025 | 46,96 | 47,66 | 46,82 | 47,50 | 1,11% | 57.657,00 |
| 25.03.2025 | 46,20 | 46,98 | 46,06 | 46,98 | 1,16% | 43.199,00 |
| 24.03.2025 | 46,14 | 46,50 | 45,70 | 46,44 | 0,83% | 51.856,00 |
| 21.03.2025 | 45,98 | 46,42 | 45,34 | 46,06 | 0,22% | 33.435,00 |
| 20.03.2025 | 45,94 | 46,42 | 45,24 | 45,96 | -0,04% | 50.201,00 |
| 19.03.2025 | 45,58 | 46,00 | 45,20 | 45,98 | 0,79% | 29.345,00 |
| 18.03.2025 | 45,38 | 45,88 | 45,06 | 45,62 | 0,71% | 66.279,00 |
| 17.03.2025 | 44,80 | 45,32 | 44,24 | 45,30 | 1,30% | 41.916,00 |
| 14.03.2025 | 44,58 | 44,80 | 44,10 | 44,72 | 0,58% | 32.787,00 |
| 13.03.2025 | 44,04 | 44,60 | 43,98 | 44,46 | 0,59% | 27.911,00 |
| 12.03.2025 | 44,18 | 44,42 | 43,86 | 44,20 | 0,32% | 28.379,00 |
| 11.03.2025 | 44,02 | 44,24 | 43,76 | 44,06 | 0,18% | 27.503,00 |
| 10.03.2025 | 43,02 | 44,34 | 43,02 | 43,98 | -0,27% | 27.214,00 |
| 07.03.2025 | 43,96 | 44,18 | 43,14 | 44,10 | 0,18% | 26.681,00 |
| 06.03.2025 | 44,04 | 44,26 | 43,32 | 44,02 | 0,27% | 27.270,00 |
| 05.03.2025 | 43,34 | 44,42 | 43,14 | 43,90 | 1,86% | 63.443,00 |
| 04.03.2025 | 42,78 | 43,94 | 41,84 | 43,10 | 1,46% | 84.164,00 |
| 03.03.2025 | 42,40 | 42,78 | 42,10 | 42,48 | 1,53% | 25.520,00 |
| 28.02.2025 | 42,16 | 42,52 | 41,82 | 41,84 | -0,62% | 28.274,00 |
| 27.02.2025 | 42,60 | 42,72 | 42,00 | 42,10 | -1,08% | 23.106,00 |
| 26.02.2025 | 42,34 | 42,78 | 41,94 | 42,56 | 0,66% | 35.455,00 |
| 25.02.2025 | 41,28 | 42,42 | 41,28 | 42,28 | 2,42% | 42.453,00 |
| 24.02.2025 | 40,40 | 41,56 | 40,10 | 41,28 | 3,36% | 47.836,00 |
| 21.02.2025 | 40,14 | 40,28 | 39,56 | 39,94 | -0,40% | 14.135,00 |
| 20.02.2025 | 40,02 | 40,10 | 39,48 | 40,10 | -0,35% | 50.593,00 |
| 19.02.2025 | 41,16 | 41,40 | 39,90 | 40,24 | -2,04% | 42.935,00 |
| 18.02.2025 | 40,98 | 41,48 | 40,70 | 41,08 | 0,20% | 35.120,00 |
| 17.02.2025 | 40,18 | 41,16 | 40,18 | 41,00 | 2,24% | 51.534,00 |
| 14.02.2025 | 39,06 | 40,54 | 39,06 | 40,10 | 2,72% | 51.766,00 |
| 13.02.2025 | 38,50 | 39,16 | 38,42 | 39,04 | 1,35% | 45.094,00 |
| 12.02.2025 | 38,14 | 38,74 | 38,12 | 38,52 | 1,10% | 28.693,00 |
| 11.02.2025 | 38,50 | 38,62 | 38,00 | 38,10 | -0,99% | 23.948,00 |
| 10.02.2025 | 38,34 | 38,54 | 38,00 | 38,48 | 0,16% | 33.286,00 |
| 07.02.2025 | 38,32 | 38,48 | 37,78 | 38,42 | 0,05% | 40.698,00 |
| 06.02.2025 | 38,06 | 38,40 | 37,66 | 38,40 | 0,47% | 56.151,00 |
| 05.02.2025 | 38,54 | 38,80 | 37,66 | 38,22 | -0,73% | 86.333,00 |
| 04.02.2025 | 39,60 | 40,40 | 38,42 | 38,50 | -2,48% | 92.971,00 |
| 03.02.2025 | 40,10 | 40,48 | 38,88 | 39,48 | -0,85% | 38.423,00 |
| 31.01.2025 | 39,30 | 40,06 | 39,20 | 39,82 | 1,48% | 27.650,00 |
| 30.01.2025 | 39,28 | 39,38 | 38,82 | 39,24 | 0,20% | 15.489,00 |
| 29.01.2025 | 39,34 | 39,34 | 38,58 | 39,16 | 0,20% | 11.628,00 |
| 28.01.2025 | 39,10 | 39,40 | 38,66 | 39,08 | -0,41% | 20.551,00 |
| 27.01.2025 | 39,10 | 39,32 | 38,86 | 39,24 | 0,20% | 17.687,00 |
| 24.01.2025 | 39,22 | 39,38 | 38,86 | 39,16 | -0,25% | 15.274,00 |
| 23.01.2025 | 38,86 | 39,40 | 38,76 | 39,26 | 0,72% | 12.872,00 |
| 22.01.2025 | 38,96 | 39,06 | 38,66 | 38,98 | 0,00% | 8.291,00 |
| 21.01.2025 | 38,92 | 39,14 | 38,44 | 38,98 | -0,05% | 21.501,00 |
| 20.01.2025 | 39,28 | 39,64 | 38,50 | 39,00 | -1,22% | 28.113,00 |
| 17.01.2025 | 39,00 | 39,66 | 39,00 | 39,48 | 1,54% | 18.537,00 |
| 16.01.2025 | 39,40 | 39,50 | 38,88 | 38,88 | -1,22% | 9.416,00 |
| 15.01.2025 | 38,86 | 39,36 | 38,70 | 39,36 | 1,50% | 13.943,00 |
| 14.01.2025 | 39,00 | 39,58 | 38,42 | 38,78 | -1,07% | 12.427,00 |
| 13.01.2025 | 39,10 | 39,48 | 38,84 | 39,20 | -0,05% | 10.454,00 |
| 10.01.2025 | 38,74 | 39,42 | 38,60 | 39,22 | 1,13% | 33.997,00 |
| 09.01.2025 | 38,54 | 38,78 | 38,32 | 38,78 | 0,41% | 11.732,00 |
| 08.01.2025 | 39,30 | 39,30 | 38,32 | 38,62 | -1,53% | 20.410,00 |
| 07.01.2025 | 38,86 | 39,30 | 38,66 | 39,22 | 0,98% | 16.241,00 |
| 06.01.2025 | 38,94 | 39,02 | 38,36 | 38,84 | 0,00% | 15.835,00 |
| 03.01.2025 | 38,60 | 38,86 | 38,50 | 38,84 | 0,99% | 15.739,00 |
| 02.01.2025 | 37,60 | 38,60 | 37,32 | 38,46 | 3,44% | 25.770,00 |
| 30.12.2024 | 37,02 | 37,24 | 36,96 | 37,18 | 0,32% | 19.811,00 |
| 27.12.2024 | 36,74 | 37,38 | 36,50 | 37,06 | 0,76% | 27.453,00 |
| 23.12.2024 | 36,42 | 36,78 | 36,16 | 36,78 | 0,88% | 16.931,00 |
| 20.12.2024 | 36,52 | 36,70 | 36,08 | 36,46 | -0,44% | 21.868,00 |
| 19.12.2024 | 36,60 | 36,84 | 36,32 | 36,62 | -0,22% | 31.891,00 |
| 18.12.2024 | 36,72 | 36,88 | 36,40 | 36,70 | 0,00% | 21.515,00 |
| 17.12.2024 | 37,12 | 37,12 | 36,42 | 36,70 | -1,34% | 49.516,00 |
| 16.12.2024 | 37,80 | 37,80 | 36,88 | 37,20 | -1,33% | 40.879,00 |
| 13.12.2024 | 37,62 | 37,82 | 37,12 | 37,70 | 0,27% | 24.591,00 |
| 12.12.2024 | 38,06 | 38,12 | 37,52 | 37,60 | -1,10% | 27.513,00 |
| 11.12.2024 | 38,60 | 38,62 | 37,80 | 38,02 | -1,25% | 13.104,00 |
| 10.12.2024 | 38,26 | 38,58 | 38,12 | 38,50 | 0,79% | 14.517,00 |
| 09.12.2024 | 37,76 | 38,48 | 37,56 | 38,20 | 1,27% | 28.143,00 |
| 06.12.2024 | 37,70 | 37,96 | 37,14 | 37,72 | 0,21% | 18.872,00 |
| 05.12.2024 | 38,10 | 38,22 | 37,34 | 37,64 | -0,79% | 38.852,00 |
| 04.12.2024 | 38,14 | 38,52 | 37,86 | 37,94 | -0,78% | 19.369,00 |
| 03.12.2024 | 37,68 | 38,48 | 37,56 | 38,24 | 1,54% | 13.767,00 |
| 02.12.2024 | 38,02 | 38,30 | 37,34 | 37,66 | -1,15% | 43.442,00 |
| 29.11.2024 | 37,86 | 38,14 | 37,64 | 38,10 | 0,58% | 11.228,00 |