42,270€
0,52%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 41,65 | 42,87 | 41,65 | 42,24 | 0,45% | - |
| 31.05.2023 | 42,64 | 42,69 | 41,66 | 42,05 | -1,98% | 37.922,00 |
| 30.05.2023 | 43,62 | 44,08 | 42,51 | 42,90 | -1,52% | 42.495,00 |
| 29.05.2023 | 43,69 | 43,75 | 43,33 | 43,56 | -0,32% | 5.192,00 |
| 26.05.2023 | 43,22 | 43,87 | 42,72 | 43,70 | 0,95% | 16.345,00 |
| 25.05.2023 | 43,80 | 44,02 | 42,70 | 43,29 | -0,87% | 27.041,00 |
| 24.05.2023 | 43,81 | 44,00 | 43,45 | 43,67 | -0,34% | 35.472,00 |
| 23.05.2023 | 43,37 | 44,23 | 42,68 | 43,82 | 1,60% | 21.753,00 |
| 22.05.2023 | 43,09 | 43,49 | 42,50 | 43,13 | 0,56% | 18.821,00 |
| 19.05.2023 | 42,63 | 43,30 | 42,63 | 42,89 | 0,85% | 35.424,00 |
| 18.05.2023 | 42,54 | 42,89 | 41,91 | 42,53 | -0,14% | 10.001,00 |
| 17.05.2023 | 42,14 | 42,60 | 41,85 | 42,59 | 0,64% | 9.486,00 |
| 16.05.2023 | 42,70 | 42,70 | 42,00 | 42,32 | -0,87% | 10.988,00 |
| 15.05.2023 | 42,41 | 43,12 | 41,90 | 42,69 | 1,52% | 15.109,00 |
| 12.05.2023 | 41,68 | 42,21 | 41,47 | 42,05 | 0,69% | 10.223,00 |
| 11.05.2023 | 42,30 | 42,48 | 41,20 | 41,76 | -1,04% | 21.296,00 |
| 10.05.2023 | 42,63 | 42,95 | 41,64 | 42,20 | -1,42% | 12.261,00 |
| 09.05.2023 | 43,10 | 43,65 | 42,30 | 42,81 | -1,09% | 14.586,00 |
| 08.05.2023 | 42,80 | 43,48 | 42,47 | 43,28 | 2,34% | 22.305,00 |
| 05.05.2023 | 41,43 | 42,57 | 41,30 | 42,29 | 2,52% | 7.556,00 |
| 04.05.2023 | 40,91 | 41,79 | 40,85 | 41,25 | 0,73% | 9.308,00 |
| 03.05.2023 | 41,61 | 42,10 | 40,68 | 40,95 | -2,15% | 16.123,00 |
| 02.05.2023 | 43,37 | 43,37 | 41,20 | 41,85 | -3,04% | 22.405,00 |
| 28.04.2023 | 43,02 | 43,16 | 41,70 | 43,16 | 0,68% | 13.717,00 |
| 27.04.2023 | 42,96 | 43,22 | 42,38 | 42,87 | 0,40% | 8.923,00 |
| 26.04.2023 | 42,39 | 43,43 | 42,22 | 42,70 | 0,49% | 9.007,00 |
| 25.04.2023 | 42,87 | 43,15 | 42,23 | 42,49 | -1,05% | 13.003,00 |
| 24.04.2023 | 42,66 | 42,94 | 41,99 | 42,94 | 0,33% | 14.858,00 |
| 21.04.2023 | 42,70 | 42,81 | 42,25 | 42,80 | 0,21% | 8.356,00 |
| 20.04.2023 | 42,50 | 43,02 | 42,28 | 42,71 | -0,02% | 18.363,00 |
| 19.04.2023 | 43,52 | 43,59 | 42,35 | 42,72 | -2,09% | 20.789,00 |
| 18.04.2023 | 43,79 | 44,00 | 43,29 | 43,63 | -1,84% | 26.258,00 |
| 17.04.2023 | 44,45 | 45,12 | 44,14 | 44,45 | 0,14% | 15.296,00 |
| 14.04.2023 | 44,26 | 44,49 | 44,00 | 44,39 | 0,25% | 7.354,00 |
| 13.04.2023 | 44,41 | 44,61 | 43,62 | 44,28 | -0,61% | 7.999,00 |
| 12.04.2023 | 44,11 | 44,67 | 43,78 | 44,55 | 0,61% | 12.655,00 |
| 11.04.2023 | 43,95 | 44,33 | 43,80 | 44,28 | 1,37% | 13.232,00 |
| 06.04.2023 | 43,50 | 43,77 | 43,38 | 43,68 | -0,16% | 10.665,00 |
| 05.04.2023 | 43,52 | 43,90 | 42,99 | 43,75 | 0,64% | 20.230,00 |
| 04.04.2023 | 44,29 | 44,30 | 43,34 | 43,47 | -1,78% | 16.286,00 |
| 03.04.2023 | 42,71 | 44,32 | 42,71 | 44,26 | 4,14% | 38.446,00 |
| 31.03.2023 | 42,23 | 42,60 | 41,83 | 42,50 | 0,50% | 14.590,00 |
| 30.03.2023 | 41,49 | 42,29 | 41,27 | 42,29 | 2,13% | 13.790,00 |
| 29.03.2023 | 41,50 | 41,50 | 40,88 | 41,41 | 0,31% | 9.769,00 |
| 28.03.2023 | 40,94 | 41,42 | 40,50 | 41,28 | 0,41% | 8.155,00 |
| 27.03.2023 | 40,66 | 41,64 | 39,90 | 41,11 | 1,53% | 13.657,00 |
| 24.03.2023 | 40,94 | 41,34 | 38,95 | 40,49 | -1,03% | 17.933,00 |
| 23.03.2023 | 41,32 | 41,57 | 40,74 | 40,91 | -0,85% | 14.241,00 |
| 22.03.2023 | 41,95 | 42,24 | 41,15 | 41,26 | -1,76% | 23.063,00 |
| 21.03.2023 | 40,89 | 42,31 | 40,70 | 42,00 | 3,19% | 15.959,00 |
| 20.03.2023 | 39,50 | 40,70 | 38,90 | 40,70 | 1,45% | 28.998,00 |
| 17.03.2023 | 40,69 | 41,95 | 39,56 | 40,12 | -1,47% | 23.685,00 |
| 16.03.2023 | 41,58 | 41,67 | 39,35 | 40,72 | -0,51% | 48.371,00 |
| 15.03.2023 | 43,43 | 43,49 | 40,19 | 40,93 | -5,65% | 50.762,00 |
| 14.03.2023 | 43,12 | 43,86 | 42,25 | 43,38 | 0,25% | 25.292,00 |
| 13.03.2023 | 44,90 | 45,03 | 42,52 | 43,27 | -3,26% | 36.121,00 |
| 10.03.2023 | 44,79 | 44,90 | 44,09 | 44,73 | -0,33% | 15.889,00 |
| 09.03.2023 | 45,64 | 45,64 | 44,76 | 44,88 | -1,69% | 15.339,00 |
| 08.03.2023 | 45,95 | 45,95 | 45,38 | 45,65 | -0,85% | 9.653,00 |
| 07.03.2023 | 46,50 | 46,60 | 45,91 | 46,04 | -1,18% | 14.563,00 |
| 06.03.2023 | 46,80 | 46,80 | 46,15 | 46,59 | -0,24% | 10.914,00 |
| 03.03.2023 | 46,52 | 46,88 | 45,95 | 46,70 | 0,71% | 11.923,00 |
| 02.03.2023 | 46,00 | 46,64 | 45,62 | 46,37 | 0,59% | 10.816,00 |
| 01.03.2023 | 46,53 | 46,85 | 45,70 | 46,10 | -0,41% | 9.632,00 |
| 28.02.2023 | 46,88 | 46,88 | 45,63 | 46,29 | -1,57% | 29.957,00 |
| 27.02.2023 | 46,99 | 47,80 | 46,86 | 47,03 | 0,06% | 12.865,00 |
| 24.02.2023 | 47,40 | 47,73 | 46,56 | 47,00 | -1,57% | 10.556,00 |
| 23.02.2023 | 46,77 | 47,75 | 46,43 | 47,75 | 2,71% | 13.362,00 |
| 22.02.2023 | 46,99 | 46,99 | 46,03 | 46,49 | -0,41% | 17.047,00 |
| 21.02.2023 | 46,36 | 46,99 | 46,10 | 46,68 | 0,26% | 14.322,00 |
| 20.02.2023 | 46,10 | 47,04 | 45,82 | 46,56 | 1,62% | 8.236,00 |
| 17.02.2023 | 46,09 | 46,18 | 45,45 | 45,82 | -1,27% | 13.519,00 |
| 16.02.2023 | 46,25 | 46,79 | 45,70 | 46,41 | 0,26% | 19.082,00 |
| 15.02.2023 | 47,10 | 47,12 | 46,00 | 46,29 | -2,20% | 13.962,00 |
| 14.02.2023 | 47,18 | 47,69 | 46,73 | 47,33 | -0,36% | 12.633,00 |
| 13.02.2023 | 47,95 | 47,95 | 46,73 | 47,50 | -1,02% | 20.637,00 |
| 10.02.2023 | 45,61 | 48,21 | 45,61 | 47,99 | 4,78% | 50.528,00 |
| 09.02.2023 | 45,60 | 46,54 | 45,16 | 45,80 | 1,06% | 23.936,00 |
| 08.02.2023 | 44,34 | 45,55 | 44,34 | 45,32 | 2,07% | 36.004,00 |
| 07.02.2023 | 43,62 | 44,50 | 43,62 | 44,40 | 1,81% | 26.302,00 |
| 06.02.2023 | 43,49 | 44,18 | 43,26 | 43,61 | 0,25% | 35.934,00 |
| 03.02.2023 | 43,81 | 44,10 | 43,09 | 43,50 | -0,68% | 45.727,00 |
| 02.02.2023 | 45,80 | 47,20 | 42,80 | 43,80 | -3,74% | 127.878,00 |
| 01.02.2023 | 46,12 | 46,23 | 45,16 | 45,50 | -0,83% | 8.503,00 |
| 31.01.2023 | 45,62 | 46,09 | 45,36 | 45,88 | 0,33% | 5.558,00 |
| 30.01.2023 | 45,58 | 45,73 | 45,08 | 45,73 | 0,18% | 7.156,00 |
| 27.01.2023 | 44,69 | 45,65 | 44,57 | 45,65 | 2,24% | 9.364,00 |
| 26.01.2023 | 44,66 | 44,77 | 44,17 | 44,65 | 0,00% | 2.857,00 |
| 25.01.2023 | 44,95 | 44,95 | 43,91 | 44,65 | -0,76% | 16.756,00 |
| 24.01.2023 | 45,50 | 45,50 | 44,44 | 44,99 | -0,84% | 22.158,00 |
| 23.01.2023 | 45,58 | 45,73 | 45,06 | 45,37 | -0,70% | 8.638,00 |
| 20.01.2023 | 46,07 | 46,13 | 45,35 | 45,69 | -0,67% | 9.819,00 |
| 19.01.2023 | 47,14 | 47,21 | 45,43 | 46,00 | -2,85% | 34.164,00 |
| 18.01.2023 | 46,79 | 48,16 | 46,50 | 47,35 | 1,05% | 16.488,00 |
| 17.01.2023 | 47,39 | 47,39 | 46,20 | 46,86 | -1,33% | 17.418,00 |
| 16.01.2023 | 47,24 | 47,53 | 46,82 | 47,49 | 0,53% | 23.041,00 |
| 13.01.2023 | 47,78 | 48,21 | 46,99 | 47,24 | -1,25% | 10.494,00 |
| 12.01.2023 | 47,69 | 48,21 | 46,50 | 47,84 | 0,08% | 18.579,00 |
| 11.01.2023 | 47,49 | 47,88 | 47,14 | 47,80 | 0,55% | 3.472,00 |
| 10.01.2023 | 47,16 | 47,73 | 47,00 | 47,54 | -0,06% | 9.590,00 |