61,750€
0,41%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 61,53 | 61,75 | 61,18 | 61,63 | 0,20% | - |
| 28.05.2026 | 62,25 | 62,45 | 60,70 | 61,50 | -1,20% | 21.754,00 |
| 27.05.2026 | 62,80 | 63,40 | 61,35 | 62,25 | -1,50% | 26.134,00 |
| 26.05.2026 | 62,50 | 63,40 | 62,50 | 63,20 | 0,88% | 18.214,00 |
| 25.05.2026 | 62,20 | 63,00 | 60,35 | 62,65 | 0,16% | 22.780,00 |
| 22.05.2026 | 63,25 | 63,95 | 62,25 | 62,55 | -0,79% | 15.556,00 |
| 21.05.2026 | 63,35 | 64,20 | 62,75 | 63,05 | -0,55% | 13.694,00 |
| 20.05.2026 | 63,65 | 64,20 | 62,30 | 63,40 | -0,63% | 22.187,00 |
| 19.05.2026 | 63,45 | 64,40 | 63,20 | 63,80 | 0,39% | 26.244,00 |
| 18.05.2026 | 62,00 | 63,85 | 61,95 | 63,55 | 1,27% | 27.840,00 |
| 15.05.2026 | 61,85 | 62,95 | 61,55 | 62,75 | 2,20% | 26.332,00 |
| 14.05.2026 | 61,20 | 61,90 | 61,05 | 61,40 | 0,41% | 11.781,00 |
| 13.05.2026 | 60,85 | 61,30 | 60,50 | 61,15 | 0,25% | 14.541,00 |
| 12.05.2026 | 60,50 | 61,35 | 60,35 | 61,00 | 0,58% | 13.142,00 |
| 11.05.2026 | 60,05 | 60,85 | 59,40 | 60,65 | 1,00% | 19.858,00 |
| 08.05.2026 | 60,65 | 60,95 | 59,80 | 60,05 | -0,25% | 6.283,00 |
| 07.05.2026 | 60,20 | 60,70 | 59,70 | 60,20 | 0,00% | 16.354,00 |
| 06.05.2026 | 61,70 | 61,75 | 59,50 | 60,20 | -2,35% | 20.422,00 |
| 05.05.2026 | 60,95 | 61,90 | 60,45 | 61,65 | 1,90% | 8.457,00 |
| 04.05.2026 | 60,15 | 61,45 | 58,90 | 60,50 | -0,33% | 24.478,00 |
| 30.04.2026 | 60,80 | 61,10 | 60,00 | 60,70 | -0,33% | 12.324,00 |
| 29.04.2026 | 59,45 | 61,45 | 59,10 | 60,90 | 2,61% | 29.853,00 |
| 28.04.2026 | 58,10 | 59,90 | 58,10 | 59,35 | 1,89% | 14.969,00 |
| 27.04.2026 | 58,85 | 58,95 | 58,00 | 58,25 | -0,09% | 14.604,00 |
| 24.04.2026 | 58,50 | 58,90 | 58,20 | 58,30 | 0,52% | 13.241,00 |
| 23.04.2026 | 58,00 | 58,75 | 57,30 | 58,00 | 0,69% | 10.729,00 |
| 22.04.2026 | 57,90 | 58,60 | 57,25 | 57,60 | -0,69% | 11.764,00 |
| 21.04.2026 | 57,40 | 58,60 | 57,20 | 58,00 | 0,69% | 8.384,00 |
| 20.04.2026 | 57,30 | 58,75 | 57,20 | 57,60 | 2,04% | 23.959,00 |
| 17.04.2026 | 58,95 | 58,95 | 55,95 | 56,45 | -4,00% | 31.205,00 |
| 16.04.2026 | 57,85 | 58,95 | 57,60 | 58,80 | 1,38% | 10.207,00 |
| 15.04.2026 | 58,70 | 59,10 | 57,45 | 58,00 | -1,19% | 30.896,00 |
| 14.04.2026 | 59,85 | 59,85 | 58,60 | 58,70 | -2,17% | 16.425,00 |
| 13.04.2026 | 59,70 | 61,90 | 58,85 | 60,00 | 1,52% | 22.329,00 |
| 10.04.2026 | 60,15 | 60,35 | 58,60 | 59,10 | -1,83% | 20.975,00 |
| 09.04.2026 | 61,10 | 62,35 | 59,05 | 60,20 | -1,15% | 30.652,00 |
| 08.04.2026 | 60,00 | 61,40 | 57,00 | 60,90 | -5,14% | 81.002,00 |
| 07.04.2026 | 62,65 | 64,20 | 62,10 | 64,20 | 2,15% | 24.504,00 |
| 02.04.2026 | 59,75 | 63,00 | 59,75 | 62,85 | 3,80% | 29.478,00 |
| 01.04.2026 | 62,40 | 62,90 | 60,55 | 60,55 | -2,96% | 33.285,00 |
| 31.03.2026 | 62,55 | 63,25 | 61,75 | 62,40 | -0,72% | 29.661,00 |
| 30.03.2026 | 61,55 | 62,95 | 61,50 | 62,85 | 2,44% | 30.218,00 |
| 27.03.2026 | 61,50 | 62,00 | 60,45 | 61,35 | -0,41% | 19.585,00 |
| 26.03.2026 | 60,35 | 61,85 | 60,20 | 61,60 | 2,33% | 21.209,00 |
| 25.03.2026 | 59,45 | 61,10 | 58,15 | 60,20 | 0,84% | 29.675,00 |
| 24.03.2026 | 57,60 | 60,20 | 57,60 | 59,70 | 2,58% | 20.494,00 |
| 23.03.2026 | 56,90 | 59,25 | 54,00 | 58,20 | 1,66% | 59.635,00 |
| 20.03.2026 | 58,65 | 59,05 | 56,75 | 57,25 | -2,30% | 34.925,00 |
| 19.03.2026 | 60,60 | 61,50 | 57,20 | 58,60 | -3,78% | 43.227,00 |
| 18.03.2026 | 60,50 | 61,25 | 59,95 | 60,90 | 0,50% | 31.905,00 |
| 17.03.2026 | 59,55 | 60,90 | 59,50 | 60,60 | 1,00% | 33.473,00 |
| 16.03.2026 | 59,95 | 60,10 | 59,25 | 60,00 | 2,04% | 32.742,00 |
| 13.03.2026 | 57,85 | 59,70 | 57,85 | 58,80 | 1,64% | 27.465,00 |
| 12.03.2026 | 58,20 | 58,30 | 57,45 | 57,85 | -0,26% | 14.230,00 |
| 11.03.2026 | 57,00 | 58,30 | 56,55 | 58,00 | 1,75% | 24.154,00 |
| 10.03.2026 | 56,45 | 57,65 | 56,45 | 57,00 | 0,88% | 21.628,00 |
| 09.03.2026 | 57,40 | 59,00 | 56,50 | 56,50 | -1,31% | 53.166,00 |
| 06.03.2026 | 56,00 | 57,35 | 55,70 | 57,25 | 1,42% | 17.729,00 |
| 05.03.2026 | 55,95 | 56,75 | 55,70 | 56,45 | 1,16% | 14.000,00 |
| 04.03.2026 | 56,55 | 56,95 | 55,05 | 55,80 | -1,67% | 19.120,00 |
| 03.03.2026 | 57,50 | 57,85 | 54,75 | 56,75 | -1,39% | 46.983,00 |
| 02.03.2026 | 57,00 | 57,95 | 55,50 | 57,55 | 5,31% | 63.239,00 |
| 27.02.2026 | 55,05 | 55,45 | 54,25 | 54,65 | -0,73% | 12.844,00 |
| 26.02.2026 | 55,25 | 55,90 | 54,35 | 55,05 | -0,63% | 18.648,00 |
| 25.02.2026 | 55,65 | 56,60 | 54,80 | 55,40 | -0,63% | 18.378,00 |
| 24.02.2026 | 55,75 | 55,85 | 55,05 | 55,75 | -0,09% | 14.783,00 |
| 23.02.2026 | 55,05 | 55,90 | 54,60 | 55,80 | 0,90% | 18.997,00 |
| 20.02.2026 | 55,30 | 55,65 | 54,65 | 55,30 | 0,09% | 12.421,00 |
| 19.02.2026 | 54,90 | 55,95 | 54,75 | 55,25 | -0,27% | 17.776,00 |
| 18.02.2026 | 54,70 | 55,45 | 54,55 | 55,40 | 1,65% | 10.674,00 |
| 17.02.2026 | 54,50 | 55,50 | 54,35 | 54,50 | -0,09% | 21.276,00 |
| 16.02.2026 | 55,15 | 55,20 | 54,10 | 54,55 | -1,09% | 12.205,00 |
| 13.02.2026 | 54,95 | 55,15 | 54,10 | 55,15 | 0,55% | 19.206,00 |
| 12.02.2026 | 54,80 | 55,25 | 54,40 | 54,85 | 0,09% | 32.163,00 |
| 11.02.2026 | 53,85 | 54,85 | 53,55 | 54,80 | 1,86% | 35.767,00 |
| 10.02.2026 | 52,45 | 53,95 | 52,20 | 53,80 | 2,67% | 79.235,00 |
| 09.02.2026 | 52,75 | 52,85 | 51,50 | 52,40 | -0,19% | 30.291,00 |
| 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 | -0,38% | 36.488,00 |
| 30.01.2026 | 50,10 | 50,20 | 49,34 | 50,15 | -0,10% | 26.909,00 |
| 29.01.2026 | 49,94 | 50,85 | 49,62 | 50,20 | 0,56% | 28.877,00 |
| 28.01.2026 | 49,82 | 50,30 | 49,66 | 49,92 | 1,13% | 57.515,00 |
| 27.01.2026 | 49,70 | 49,90 | 48,94 | 49,36 | -0,68% | 23.921,00 |
| 26.01.2026 | 50,00 | 50,00 | 48,76 | 49,70 | -0,32% | 36.988,00 |
| 23.01.2026 | 49,50 | 50,25 | 49,38 | 49,86 | 0,77% | 39.598,00 |
| 22.01.2026 | 49,38 | 49,66 | 49,00 | 49,48 | 0,00% | 27.257,00 |
| 21.01.2026 | 48,60 | 49,50 | 48,18 | 49,48 | 2,19% | 35.223,00 |
| 20.01.2026 | 48,80 | 48,98 | 47,72 | 48,42 | -1,10% | 33.454,00 |
| 19.01.2026 | 49,20 | 49,40 | 48,74 | 48,96 | -0,85% | 38.383,00 |
| 16.01.2026 | 48,92 | 49,38 | 48,64 | 49,38 | 0,98% | 15.319,00 |
| 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 |