52,450€
1,84%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,28% | 36.488,00 |
| 30.01.2026 | 50,15 | 50,25 | 49,36 | 50,10 | 0,32% | 16.841,00 |
| 29.01.2026 | 49,74 | 50,85 | 49,60 | 49,94 | -0,12% | 38.585,00 |
| 28.01.2026 | 49,80 | 50,45 | 49,80 | 50,00 | 0,60% | 4.115,00 |
| 27.01.2026 | 49,26 | 49,92 | 48,92 | 49,70 | 0,85% | 7.914,00 |
| 26.01.2026 | 49,16 | 49,98 | 48,86 | 49,28 | -2,22% | 11.610,00 |
| 23.01.2026 | 49,56 | 50,40 | 49,26 | 50,40 | 2,86% | 25.157,00 |
| 22.01.2026 | 49,54 | 49,62 | 48,96 | 49,00 | -0,28% | 11.013,00 |
| 21.01.2026 | 48,30 | 49,14 | 48,30 | 49,14 | 2,67% | 11.814,00 |
| 20.01.2026 | 48,84 | 48,84 | 47,76 | 47,86 | -2,45% | 39.851,00 |
| 19.01.2026 | 48,78 | 49,20 | 48,74 | 49,06 | -0,04% | 6.825,00 |
| 16.01.2026 | 48,92 | 49,46 | 48,74 | 49,08 | 0,37% | 1.811,00 |
| 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 | 1,00% | 22.748,00 |
| 21.11.2025 | 48,14 | 48,40 | 47,76 | 47,86 | -1,24% | 3.063,00 |
| 20.11.2025 | 48,58 | 49,00 | 48,32 | 48,46 | 0,04% | 6.781,00 |
| 19.11.2025 | 48,44 | 49,10 | 48,12 | 48,44 | 1,94% | 15.918,00 |
| 18.11.2025 | 48,46 | 48,46 | 47,52 | 47,52 | -2,30% | 7.470,00 |
| 17.11.2025 | 48,80 | 48,96 | 48,42 | 48,64 | -1,18% | 10.512,00 |
| 14.11.2025 | 49,32 | 49,64 | 48,68 | 49,22 | 0,98% | 13.908,00 |
| 13.11.2025 | 48,94 | 49,04 | 48,60 | 48,74 | -0,04% | 4.347,00 |
| 12.11.2025 | 48,66 | 49,16 | 48,66 | 48,76 | 0,04% | 17.655,00 |
| 11.11.2025 | 47,82 | 48,76 | 47,82 | 48,74 | 2,18% | 7.868,00 |
| 10.11.2025 | 47,90 | 48,14 | 47,62 | 47,70 | 0,08% | 6.896,00 |
| 07.11.2025 | 47,64 | 47,92 | 47,32 | 47,66 | 1,36% | 10.681,00 |
| 06.11.2025 | 47,40 | 47,58 | 47,02 | 47,02 | -1,22% | 2.730,00 |
| 05.11.2025 | 47,24 | 47,68 | 47,22 | 47,60 | 1,06% | 5.473,00 |
| 04.11.2025 | 47,72 | 47,72 | 47,00 | 47,10 | -2,20% | 24.431,00 |
| 03.11.2025 | 47,80 | 48,24 | 47,60 | 48,16 | 2,21% | 9.203,00 |
| 31.10.2025 | 47,50 | 47,68 | 47,12 | 47,12 | -1,13% | 8.097,00 |
| 30.10.2025 | 47,04 | 47,66 | 47,00 | 47,66 | 0,51% | 9.072,00 |
| 29.10.2025 | 46,58 | 47,50 | 46,58 | 47,42 | 2,46% | 23.281,00 |
| 28.10.2025 | 45,78 | 46,32 | 45,68 | 46,28 | 1,36% | 6.959,00 |
| 27.10.2025 | 46,24 | 46,24 | 45,66 | 45,66 | -1,34% | 4.839,00 |
| 24.10.2025 | 46,50 | 46,50 | 46,16 | 46,28 | -0,04% | 5.347,00 |
| 23.10.2025 | 45,88 | 46,58 | 45,86 | 46,30 | 2,16% | 20.489,00 |
| 22.10.2025 | 45,42 | 45,50 | 45,00 | 45,32 | 0,13% | 6.533,00 |
| 21.10.2025 | 44,52 | 45,26 | 44,48 | 45,26 | 1,85% | 10.736,00 |
| 20.10.2025 | 44,06 | 44,72 | 44,06 | 44,44 | 0,95% | 21.624,00 |
| 17.10.2025 | 43,56 | 44,02 | 43,16 | 44,02 | 0,27% | 13.701,00 |
| 16.10.2025 | 43,30 | 43,90 | 42,90 | 43,90 | 1,34% | 10.295,00 |
| 15.10.2025 | 43,72 | 43,86 | 43,32 | 43,32 | -0,37% | 22.692,00 |
| 14.10.2025 | 44,02 | 44,02 | 43,16 | 43,48 | -1,45% | 21.575,00 |
| 13.10.2025 | 44,62 | 44,82 | 43,86 | 44,12 | -0,18% | 23.442,00 |
| 10.10.2025 | 44,96 | 45,18 | 44,20 | 44,20 | -2,30% | 14.388,00 |
| 09.10.2025 | 45,36 | 45,56 | 44,94 | 45,24 | 0,76% | 14.062,00 |
| 08.10.2025 | 46,08 | 46,16 | 44,90 | 44,90 | -3,27% | 29.593,00 |
| 07.10.2025 | 46,24 | 46,42 | 45,52 | 46,42 | 0,96% | 9.095,00 |
| 06.10.2025 | 45,74 | 46,14 | 45,30 | 45,98 | 0,00% | 17.849,00 |
| 03.10.2025 | 46,28 | 46,76 | 45,62 | 45,98 | -0,82% | 10.530,00 |
| 02.10.2025 | 46,06 | 46,52 | 46,06 | 46,36 | 0,26% | 5.538,00 |
| 01.10.2025 | 45,58 | 46,46 | 45,54 | 46,24 | 1,58% | 2.981,00 |
| 30.09.2025 | 45,60 | 45,68 | 45,12 | 45,52 | -0,44% | 21.849,00 |
| 29.09.2025 | 46,56 | 46,56 | 45,46 | 45,72 | -1,68% | 24.032,00 |
| 26.09.2025 | 46,04 | 46,50 | 45,96 | 46,50 | 1,31% | 3.265,00 |
| 25.09.2025 | 45,60 | 46,04 | 45,54 | 45,90 | 0,26% | 9.515,00 |
| 24.09.2025 | 45,60 | 46,04 | 45,44 | 45,78 | 0,31% | 5.699,00 |
| 23.09.2025 | 45,18 | 45,64 | 45,00 | 45,64 | 1,06% | 10.486,00 |
| 22.09.2025 | 45,30 | 45,46 | 44,82 | 45,16 | -0,70% | 31.021,00 |
| 19.09.2025 | 45,82 | 46,06 | 45,32 | 45,48 | -0,35% | 9.012,00 |
| 18.09.2025 | 45,78 | 46,08 | 45,58 | 45,64 | 0,40% | 5.266,00 |
| 17.09.2025 | 45,78 | 46,02 | 45,46 | 45,46 | -1,09% | 2.755,00 |
| 16.09.2025 | 45,58 | 45,96 | 45,32 | 45,96 | -0,39% | 8.085,00 |
| 15.09.2025 | 46,82 | 46,82 | 45,98 | 46,14 | -0,60% | 93.758,00 |