43,500€
0,69%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 43,28 | 43,62 | 43,28 | 43,60 | 0,93% | 8.612,00 |
| 05.06.2025 | 43,00 | 43,42 | 42,84 | 43,20 | 0,75% | 21.547,00 |
| 04.06.2025 | 43,10 | 43,74 | 42,88 | 42,88 | -11,00% | 73.405,00 |
| 03.06.2025 | 47,60 | 48,18 | 47,36 | 48,18 | 1,05% | 87.574,00 |
| 02.06.2025 | 47,48 | 48,30 | 47,38 | 47,68 | 0,80% | 51.680,00 |
| 30.05.2025 | 47,14 | 47,48 | 47,06 | 47,30 | -0,04% | 28.654,00 |
| 29.05.2025 | 47,82 | 47,82 | 46,72 | 47,32 | -0,38% | 14.693,00 |
| 28.05.2025 | 47,86 | 47,86 | 47,30 | 47,50 | -1,00% | 19.157,00 |
| 27.05.2025 | 47,82 | 47,98 | 47,50 | 47,98 | 0,76% | 12.428,00 |
| 26.05.2025 | 47,50 | 48,18 | 47,50 | 47,62 | 1,84% | 33.393,00 |
| 23.05.2025 | 46,98 | 47,30 | 46,22 | 46,76 | 0,09% | 20.100,00 |
| 22.05.2025 | 46,70 | 46,96 | 46,40 | 46,72 | 0,13% | 26.860,00 |
| 21.05.2025 | 47,82 | 47,82 | 46,66 | 46,66 | -2,63% | 27.773,00 |
| 20.05.2025 | 48,14 | 48,24 | 47,70 | 47,92 | -0,21% | 17.880,00 |
| 19.05.2025 | 48,20 | 48,46 | 48,02 | 48,02 | -0,17% | 15.873,00 |
| 16.05.2025 | 47,74 | 48,16 | 47,50 | 48,10 | 2,21% | 19.386,00 |
| 15.05.2025 | 46,96 | 47,70 | 46,70 | 47,06 | -0,68% | 8.312,00 |
| 14.05.2025 | 47,42 | 47,56 | 47,02 | 47,38 | 0,30% | 11.946,00 |
| 13.05.2025 | 47,44 | 47,44 | 46,64 | 47,24 | 0,51% | 30.821,00 |
| 12.05.2025 | 47,10 | 47,64 | 47,00 | 47,00 | 1,69% | 20.956,00 |
| 09.05.2025 | 46,60 | 46,70 | 46,00 | 46,22 | 1,36% | 19.248,00 |
| 08.05.2025 | 45,74 | 46,06 | 45,40 | 45,60 | -1,04% | 6.784,00 |
| 07.05.2025 | 45,38 | 46,14 | 45,32 | 46,08 | 1,54% | 20.604,00 |
| 06.05.2025 | 45,96 | 46,00 | 45,02 | 45,38 | -0,04% | 35.456,00 |
| 05.05.2025 | 45,02 | 45,64 | 44,72 | 45,40 | 0,09% | 7.923,00 |
| 02.05.2025 | 46,26 | 46,26 | 44,80 | 45,36 | -1,43% | 14.869,00 |
| 30.04.2025 | 44,84 | 46,08 | 44,02 | 46,02 | -0,90% | 34.803,00 |
| 29.04.2025 | 46,04 | 46,50 | 45,80 | 46,44 | 1,00% | 11.238,00 |
| 28.04.2025 | 45,68 | 46,20 | 45,44 | 45,98 | 1,37% | 11.480,00 |
| 25.04.2025 | 44,90 | 45,38 | 44,80 | 45,36 | 1,39% | 11.996,00 |
| 24.04.2025 | 44,68 | 45,02 | 44,12 | 44,74 | 1,59% | 11.722,00 |
| 23.04.2025 | 44,40 | 44,70 | 43,92 | 44,04 | 0,96% | 22.714,00 |
| 22.04.2025 | 42,96 | 43,96 | 42,68 | 43,62 | 1,87% | 23.832,00 |
| 17.04.2025 | 43,20 | 43,28 | 42,50 | 42,82 | 0,19% | 7.253,00 |
| 16.04.2025 | 42,42 | 42,94 | 42,20 | 42,74 | 0,75% | 6.270,00 |
| 15.04.2025 | 42,58 | 43,00 | 42,38 | 42,42 | 0,76% | 13.729,00 |
| 14.04.2025 | 42,50 | 42,60 | 42,00 | 42,10 | 0,91% | 16.760,00 |
| 11.04.2025 | 42,02 | 42,24 | 41,26 | 41,72 | 0,58% | 30.454,00 |
| 10.04.2025 | 44,50 | 44,50 | 41,48 | 41,48 | 1,47% | 47.671,00 |
| 09.04.2025 | 41,36 | 41,36 | 40,20 | 40,88 | -3,45% | 49.666,00 |
| 08.04.2025 | 43,36 | 43,36 | 42,08 | 42,34 | 0,76% | 27.970,00 |
| 07.04.2025 | 39,80 | 43,06 | 38,22 | 42,02 | -3,31% | 97.776,00 |
| 04.04.2025 | 45,22 | 45,22 | 42,56 | 43,46 | -5,07% | 67.295,00 |
| 03.04.2025 | 46,92 | 47,02 | 45,24 | 45,78 | -4,59% | 32.636,00 |
| 02.04.2025 | 47,82 | 47,98 | 47,30 | 47,98 | 0,17% | 10.224,00 |
| 01.04.2025 | 47,32 | 47,96 | 47,32 | 47,90 | 1,10% | 16.124,00 |
| 31.03.2025 | 47,02 | 47,42 | 46,80 | 47,38 | 0,17% | 28.624,00 |
| 28.03.2025 | 47,78 | 47,98 | 47,14 | 47,30 | -1,25% | 14.962,00 |
| 27.03.2025 | 47,32 | 47,90 | 47,32 | 47,90 | 0,55% | 17.203,00 |
| 26.03.2025 | 47,00 | 47,74 | 46,86 | 47,64 | 1,36% | 26.704,00 |
| 25.03.2025 | 46,30 | 47,00 | 46,20 | 47,00 | 2,17% | 45.653,00 |
| 24.03.2025 | 46,22 | 46,46 | 45,90 | 46,00 | 0,74% | 30.716,00 |
| 21.03.2025 | 45,80 | 46,48 | 45,30 | 45,66 | -0,09% | 28.613,00 |
| 20.03.2025 | 46,06 | 46,32 | 45,24 | 45,70 | -0,13% | 17.081,00 |
| 19.03.2025 | 45,30 | 45,96 | 45,22 | 45,76 | 0,70% | 14.569,00 |
| 18.03.2025 | 45,36 | 45,90 | 45,16 | 45,44 | 1,25% | 24.927,00 |
| 17.03.2025 | 44,78 | 45,30 | 44,66 | 44,88 | 1,31% | 20.487,00 |
| 14.03.2025 | 44,22 | 44,50 | 44,12 | 44,30 | 0,09% | 14.200,00 |
| 13.03.2025 | 44,38 | 44,62 | 44,02 | 44,26 | -0,32% | 17.529,00 |
| 12.03.2025 | 44,06 | 44,40 | 43,86 | 44,40 | 1,09% | 16.518,00 |
| 11.03.2025 | 43,72 | 44,34 | 43,70 | 43,92 | 0,60% | 9.886,00 |
| 10.03.2025 | 43,84 | 43,96 | 43,50 | 43,66 | 0,55% | 15.975,00 |
| 07.03.2025 | 43,64 | 44,16 | 43,40 | 43,42 | -1,54% | 15.662,00 |
| 06.03.2025 | 43,70 | 44,22 | 43,28 | 44,10 | 1,15% | 22.982,00 |
| 05.03.2025 | 43,62 | 44,40 | 43,50 | 43,60 | 2,16% | 34.624,00 |
| 04.03.2025 | 42,58 | 44,10 | 41,88 | 42,68 | 1,09% | 76.360,00 |
| 03.03.2025 | 42,74 | 42,78 | 42,14 | 42,22 | -0,33% | 14.073,00 |
| 28.02.2025 | 42,08 | 42,64 | 41,86 | 42,36 | 0,62% | 14.523,00 |
| 27.02.2025 | 42,44 | 42,56 | 42,00 | 42,10 | -0,75% | 14.396,00 |
| 26.02.2025 | 42,22 | 42,68 | 41,94 | 42,42 | 0,86% | 18.168,00 |
| 25.02.2025 | 41,36 | 42,46 | 41,34 | 42,06 | 1,94% | 39.400,00 |
| 24.02.2025 | 40,20 | 41,54 | 40,12 | 41,26 | 3,41% | 21.930,00 |
| 21.02.2025 | 39,76 | 40,04 | 39,52 | 39,90 | 0,05% | 18.302,00 |
| 20.02.2025 | 39,78 | 40,02 | 39,44 | 39,88 | -0,89% | 25.518,00 |
| 19.02.2025 | 41,40 | 41,42 | 39,92 | 40,24 | -1,90% | 28.873,00 |
| 18.02.2025 | 41,00 | 41,48 | 40,72 | 41,02 | 0,15% | 20.219,00 |
| 17.02.2025 | 40,58 | 41,26 | 40,54 | 40,96 | 1,74% | 24.389,00 |
| 14.02.2025 | 39,44 | 40,58 | 39,38 | 40,26 | 3,71% | 74.317,00 |
| 13.02.2025 | 38,40 | 39,18 | 38,40 | 38,82 | 1,52% | 15.833,00 |
| 12.02.2025 | 38,22 | 38,80 | 38,22 | 38,24 | 0,42% | 12.380,00 |
| 11.02.2025 | 38,28 | 38,30 | 37,92 | 38,08 | 0,05% | 17.201,00 |
| 10.02.2025 | 38,22 | 38,40 | 38,00 | 38,06 | -0,57% | 13.202,00 |
| 07.02.2025 | 37,94 | 38,60 | 37,74 | 38,28 | 1,43% | 31.949,00 |
| 06.02.2025 | 38,08 | 38,30 | 37,64 | 37,74 | 0,11% | 22.512,00 |
| 05.02.2025 | 38,72 | 38,84 | 37,68 | 37,70 | -1,77% | 24.066,00 |
| 04.02.2025 | 39,16 | 39,44 | 38,38 | 38,38 | -2,84% | 27.629,00 |
| 03.02.2025 | 39,46 | 39,56 | 38,88 | 39,50 | 0,10% | 4.835,00 |
| 31.01.2025 | 39,30 | 40,10 | 39,30 | 39,46 | 0,31% | 10.988,00 |
| 30.01.2025 | 38,80 | 39,40 | 38,80 | 39,34 | 2,02% | 20.637,00 |
| 29.01.2025 | 38,80 | 38,96 | 38,56 | 38,56 | -0,82% | 17.190,00 |
| 28.01.2025 | 38,98 | 39,34 | 38,68 | 38,88 | -0,05% | 13.346,00 |
| 27.01.2025 | 39,00 | 39,28 | 38,90 | 38,90 | -0,66% | 5.152,00 |
| 24.01.2025 | 39,02 | 39,30 | 38,90 | 39,16 | 0,00% | 7.883,00 |
| 23.01.2025 | 39,00 | 39,42 | 38,78 | 39,16 | 0,46% | 7.990,00 |
| 22.01.2025 | 38,66 | 38,98 | 38,64 | 38,98 | -0,36% | 2.636,00 |
| 21.01.2025 | 38,88 | 39,12 | 38,50 | 39,12 | 0,26% | 11.926,00 |
| 20.01.2025 | 39,50 | 39,50 | 38,92 | 39,02 | -0,96% | 4.653,00 |
| 17.01.2025 | 39,06 | 39,58 | 39,06 | 39,40 | 0,46% | 3.643,00 |
| 16.01.2025 | 39,26 | 39,34 | 38,94 | 39,22 | -0,05% | 9.075,00 |
| 15.01.2025 | 38,88 | 39,30 | 38,74 | 39,24 | 1,98% | 4.106,00 |