Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 38,94 | 39,06 | 38,42 | 38,48 | -1,23% | 3.383,00 |
| 13.01.2025 | 39,16 | 39,22 | 38,84 | 38,96 | -0,05% | 3.414,00 |
| 10.01.2025 | 38,84 | 39,30 | 38,76 | 38,98 | 1,46% | 5.220,00 |
| 09.01.2025 | 38,30 | 38,82 | 38,30 | 38,42 | -0,57% | 4.776,00 |
| 08.01.2025 | 38,98 | 38,98 | 38,42 | 38,64 | -0,62% | 4.372,00 |
| 07.01.2025 | 38,94 | 39,18 | 38,70 | 38,88 | 0,00% | 2.225,00 |
| 06.01.2025 | 38,98 | 39,08 | 38,38 | 38,88 | 1,30% | 4.532,00 |
| 03.01.2025 | 38,52 | 39,00 | 38,38 | 38,38 | -0,31% | 23.308,00 |
| 02.01.2025 | 38,12 | 38,54 | 37,90 | 38,50 | 3,33% | 21.821,00 |
| 30.12.2024 | 37,10 | 37,26 | 36,96 | 37,26 | -0,11% | 5.041,00 |
| 27.12.2024 | 36,84 | 37,30 | 36,70 | 37,30 | 1,41% | 14.895,00 |
| 23.12.2024 | 36,52 | 36,78 | 36,14 | 36,78 | 0,44% | 7.162,00 |
| 20.12.2024 | 36,72 | 36,72 | 36,04 | 36,62 | -0,27% | 26.044,00 |
| 19.12.2024 | 36,38 | 36,72 | 36,28 | 36,72 | 0,49% | 11.547,00 |
| 18.12.2024 | 36,58 | 36,70 | 36,46 | 36,54 | 0,00% | 35.999,00 |
| 17.12.2024 | 36,82 | 36,82 | 36,44 | 36,54 | -0,98% | 13.068,00 |
| 16.12.2024 | 37,28 | 37,28 | 36,86 | 36,90 | -1,07% | 13.736,00 |
| 13.12.2024 | 37,70 | 37,74 | 37,00 | 37,30 | -0,53% | 17.545,00 |
| 12.12.2024 | 38,06 | 38,08 | 37,50 | 37,50 | -1,11% | 6.922,00 |
| 11.12.2024 | 38,40 | 38,40 | 37,80 | 37,92 | -0,84% | 9.376,00 |
| 10.12.2024 | 38,42 | 38,50 | 38,16 | 38,24 | 0,53% | 4.902,00 |
| 09.12.2024 | 37,60 | 38,46 | 37,60 | 38,04 | 2,20% | 7.813,00 |
| 06.12.2024 | 37,60 | 37,80 | 37,18 | 37,22 | -0,59% | 3.853,00 |
| 05.12.2024 | 38,00 | 38,00 | 37,32 | 37,44 | -1,11% | 6.229,00 |
| 04.12.2024 | 38,34 | 38,54 | 37,86 | 37,86 | -0,53% | 2.152,00 |
| 03.12.2024 | 37,70 | 38,48 | 37,70 | 38,06 | 1,66% | 5.526,00 |
| 02.12.2024 | 37,86 | 37,90 | 37,40 | 37,44 | -0,79% | 11.389,00 |
| 29.11.2024 | 37,80 | 38,00 | 37,62 | 37,74 | 0,05% | 11.150,00 |
| 28.11.2024 | 37,90 | 37,94 | 37,56 | 37,72 | 0,37% | 5.423,00 |
| 27.11.2024 | 38,00 | 38,02 | 37,58 | 37,58 | -1,47% | 9.690,00 |
| 26.11.2024 | 38,28 | 38,38 | 37,90 | 38,14 | -0,05% | 6.381,00 |
| 25.11.2024 | 39,12 | 39,12 | 38,16 | 38,16 | -1,65% | 5.633,00 |
| 22.11.2024 | 39,00 | 39,18 | 38,74 | 38,80 | -0,77% | 3.347,00 |
| 21.11.2024 | 38,84 | 39,10 | 38,46 | 39,10 | 2,25% | 6.130,00 |
| 20.11.2024 | 38,52 | 38,62 | 38,24 | 38,24 | -0,83% | 4.562,00 |
| 19.11.2024 | 38,98 | 39,02 | 38,12 | 38,56 | -0,21% | 3.286,00 |
| 18.11.2024 | 38,50 | 39,02 | 38,50 | 38,64 | -0,16% | 2.963,00 |
| 15.11.2024 | 38,14 | 39,00 | 38,14 | 38,70 | 1,26% | 12.808,00 |
| 14.11.2024 | 37,72 | 38,40 | 37,40 | 38,22 | 2,41% | 4.004,00 |
| 13.11.2024 | 37,58 | 37,88 | 36,96 | 37,32 | -0,90% | 8.917,00 |
| 12.11.2024 | 37,80 | 38,16 | 37,66 | 37,66 | -0,32% | 1.663,00 |
| 11.11.2024 | 37,72 | 38,06 | 37,56 | 37,78 | 1,29% | 17.118,00 |
| 08.11.2024 | 37,94 | 37,94 | 37,30 | 37,30 | -1,37% | 5.463,00 |
| 07.11.2024 | 37,88 | 38,24 | 37,82 | 37,82 | 0,64% | 3.219,00 |