48,080€
-0,87%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2025 | 48,14 | 48,48 | 47,82 | 48,08 | -0,87% | 12.704,00 |
| 25.08.2025 | 49,00 | 49,00 | 48,30 | 48,50 | -1,42% | 11.397,00 |
| 22.08.2025 | 48,52 | 49,20 | 48,46 | 49,20 | 1,44% | 13.443,00 |
| 21.08.2025 | 48,08 | 48,64 | 47,98 | 48,50 | 0,75% | 11.543,00 |
| 20.08.2025 | 47,78 | 48,36 | 47,54 | 48,14 | 0,67% | 8.066,00 |
| 19.08.2025 | 47,46 | 47,90 | 47,36 | 47,82 | 0,97% | 9.770,00 |
| 18.08.2025 | 47,56 | 47,60 | 47,24 | 47,36 | -0,71% | 10.143,00 |
| 15.08.2025 | 47,08 | 47,70 | 47,08 | 47,70 | 1,92% | 33.785,00 |
| 14.08.2025 | 46,72 | 46,80 | 46,40 | 46,80 | 0,56% | 6.290,00 |
| 13.08.2025 | 46,80 | 46,80 | 46,42 | 46,54 | -0,39% | 4.134,00 |
| 12.08.2025 | 46,44 | 46,92 | 46,42 | 46,72 | 0,73% | 19.247,00 |
| 11.08.2025 | 46,16 | 46,40 | 45,64 | 46,38 | 0,83% | 29.189,00 |
| 08.08.2025 | 45,68 | 46,24 | 45,60 | 46,00 | 0,66% | 12.679,00 |
| 07.08.2025 | 44,88 | 46,18 | 44,78 | 45,70 | 1,65% | 8.096,00 |
| 06.08.2025 | 44,76 | 44,98 | 44,64 | 44,96 | 0,58% | 3.126,00 |
| 05.08.2025 | 44,56 | 45,12 | 44,28 | 44,70 | 1,45% | 6.909,00 |
| 04.08.2025 | 44,50 | 44,58 | 43,94 | 44,06 | -0,54% | 6.080,00 |
| 01.08.2025 | 44,42 | 44,90 | 44,06 | 44,30 | -0,45% | 8.063,00 |
| 31.07.2025 | 45,02 | 45,62 | 44,50 | 44,50 | -3,80% | 39.672,00 |
| 30.07.2025 | 47,04 | 47,40 | 46,22 | 46,26 | -2,57% | 12.692,00 |
| 29.07.2025 | 46,92 | 47,48 | 46,86 | 47,48 | 1,98% | 13.219,00 |
| 28.07.2025 | 46,26 | 46,76 | 46,18 | 46,56 | 0,17% | 11.223,00 |
| 25.07.2025 | 46,42 | 46,48 | 45,86 | 46,48 | -0,13% | 2.834,00 |
| 24.07.2025 | 46,86 | 47,00 | 46,16 | 46,54 | -0,77% | 6.639,00 |
| 23.07.2025 | 46,52 | 47,00 | 46,30 | 46,90 | 1,65% | 4.142,00 |
| 22.07.2025 | 45,82 | 46,20 | 45,82 | 46,14 | 0,30% | 5.172,00 |
| 21.07.2025 | 45,94 | 46,02 | 45,56 | 46,00 | -0,30% | 13.435,00 |
| 18.07.2025 | 45,80 | 46,36 | 45,76 | 46,14 | 0,44% | 32.443,00 |
| 17.07.2025 | 46,04 | 46,04 | 45,36 | 45,94 | -0,35% | 23.485,00 |
| 16.07.2025 | 46,24 | 46,36 | 45,72 | 46,10 | -0,56% | 34.910,00 |
| 15.07.2025 | 46,38 | 46,50 | 46,10 | 46,36 | -0,86% | 4.416,00 |
| 14.07.2025 | 46,76 | 47,00 | 46,02 | 46,76 | -0,93% | 11.985,00 |
| 11.07.2025 | 46,94 | 47,30 | 46,76 | 47,20 | 0,55% | 12.451,00 |
| 10.07.2025 | 47,06 | 47,10 | 46,52 | 46,94 | -0,55% | 20.535,00 |
| 09.07.2025 | 46,00 | 47,20 | 46,00 | 47,20 | 2,21% | 17.312,00 |
| 08.07.2025 | 46,10 | 46,18 | 45,26 | 46,18 | -0,09% | 26.937,00 |
| 07.07.2025 | 46,44 | 46,44 | 46,08 | 46,22 | -0,90% | 5.796,00 |
| 04.07.2025 | 47,00 | 47,04 | 46,64 | 46,64 | -0,98% | 4.738,00 |
| 03.07.2025 | 46,50 | 47,18 | 46,46 | 47,10 | 1,46% | 15.198,00 |
| 02.07.2025 | 46,04 | 46,82 | 45,98 | 46,42 | 0,83% | 25.248,00 |
| 01.07.2025 | 46,10 | 46,18 | 45,82 | 46,04 | 0,13% | 8.778,00 |
| 30.06.2025 | 45,60 | 46,00 | 45,42 | 45,98 | 0,31% | 13.718,00 |
| 27.06.2025 | 46,02 | 46,06 | 45,44 | 45,84 | 0,22% | 6.799,00 |
| 26.06.2025 | 45,68 | 45,88 | 45,10 | 45,74 | -0,22% | 21.544,00 |
| 25.06.2025 | 45,64 | 45,84 | 45,12 | 45,84 | 1,51% | 15.088,00 |
| 24.06.2025 | 44,94 | 45,90 | 44,56 | 45,16 | -3,87% | 28.199,00 |
| 23.06.2025 | 46,70 | 46,98 | 46,30 | 46,98 | 1,42% | 40.993,00 |
| 20.06.2025 | 45,78 | 46,50 | 45,78 | 46,32 | 0,04% | 25.333,00 |
| 19.06.2025 | 45,80 | 46,30 | 45,72 | 46,30 | 1,54% | 13.377,00 |
| 18.06.2025 | 45,06 | 45,68 | 44,98 | 45,60 | 1,11% | 18.398,00 |
| 17.06.2025 | 44,34 | 45,12 | 44,34 | 45,10 | 1,58% | 10.987,00 |
| 16.06.2025 | 44,88 | 45,00 | 44,32 | 44,40 | -0,58% | 91.833,00 |
| 13.06.2025 | 45,34 | 45,34 | 44,20 | 44,66 | 0,54% | 23.254,00 |
| 12.06.2025 | 43,26 | 44,60 | 43,20 | 44,42 | 3,06% | 47.175,00 |
| 11.06.2025 | 43,30 | 43,44 | 43,06 | 43,10 | -0,74% | 14.822,00 |
| 10.06.2025 | 43,40 | 43,52 | 43,04 | 43,42 | 0,00% | 30.027,00 |
| 09.06.2025 | 43,50 | 43,56 | 43,28 | 43,42 | -0,41% | 7.306,00 |
| 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 |