56,925€
0,84%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 56,45 | 57,30 | 55,95 | 57,00 | 0,97% | 24.882,00 |
| 05.03.2026 | 56,05 | 56,70 | 55,85 | 56,45 | 1,90% | 4.352,00 |
| 04.03.2026 | 56,00 | 56,15 | 55,10 | 55,40 | -0,98% | 11.817,00 |
| 03.03.2026 | 57,05 | 57,05 | 54,70 | 55,95 | -2,01% | 39.206,00 |
| 02.03.2026 | 56,75 | 57,30 | 55,50 | 57,10 | 4,58% | 48.433,00 |
| 27.02.2026 | 54,95 | 55,45 | 54,40 | 54,60 | -1,44% | 12.596,00 |
| 26.02.2026 | 55,30 | 55,50 | 54,50 | 55,40 | 0,73% | 2.817,00 |
| 25.02.2026 | 55,15 | 55,40 | 54,45 | 55,00 | -0,09% | 3.781,00 |
| 24.02.2026 | 55,50 | 55,85 | 55,05 | 55,05 | -0,63% | 3.811,00 |
| 23.02.2026 | 54,55 | 55,80 | 54,50 | 55,40 | 1,47% | 12.608,00 |
| 20.02.2026 | 55,65 | 55,65 | 54,60 | 54,60 | -2,15% | 524,00 |
| 19.02.2026 | 55,15 | 55,95 | 55,10 | 55,80 | 1,82% | 8.407,00 |
| 18.02.2026 | 54,90 | 55,35 | 54,70 | 54,80 | -0,36% | 3.433,00 |
| 17.02.2026 | 54,95 | 55,45 | 54,50 | 55,00 | 0,73% | 5.871,00 |
| 16.02.2026 | 54,70 | 55,00 | 54,00 | 54,60 | -0,27% | 5.058,00 |
| 13.02.2026 | 54,70 | 54,90 | 54,10 | 54,75 | 0,09% | 9.802,00 |
| 12.02.2026 | 55,25 | 55,40 | 54,45 | 54,70 | -0,27% | 6.868,00 |
| 11.02.2026 | 53,80 | 54,85 | 53,75 | 54,85 | 2,81% | 17.243,00 |
| 10.02.2026 | 52,30 | 54,00 | 52,25 | 53,35 | 2,11% | 10.460,00 |
| 09.02.2026 | 52,10 | 52,45 | 51,45 | 52,25 | -0,19% | 9.438,00 |
| 06.02.2026 | 51,55 | 52,50 | 51,55 | 52,35 | 1,95% | 6.217,00 |
| 05.02.2026 | 52,05 | 52,40 | 50,90 | 51,35 | -2,56% | 18.037,00 |
| 04.02.2026 | 50,90 | 53,00 | 50,90 | 52,70 | 4,25% | 17.427,00 |
| 03.02.2026 | 50,20 | 50,70 | 49,38 | 50,55 | 1,18% | 22.708,00 |
| 02.02.2026 | 49,20 | 50,05 | 48,92 | 49,96 | -0,28% | 21.185,00 |
| 30.01.2026 | 50,15 | 50,25 | 49,36 | 50,10 | 0,32% | 16.841,00 |
| 29.01.2026 | 49,74 | 50,85 | 49,60 | 49,94 | -0,12% | 38.585,00 |
| 28.01.2026 | 49,80 | 50,45 | 49,80 | 50,00 | 0,60% | 4.115,00 |
| 27.01.2026 | 49,26 | 49,92 | 48,92 | 49,70 | 0,85% | 7.914,00 |
| 26.01.2026 | 49,16 | 49,98 | 48,86 | 49,28 | -2,22% | 11.610,00 |
| 23.01.2026 | 49,56 | 50,40 | 49,26 | 50,40 | 2,86% | 25.157,00 |
| 22.01.2026 | 49,54 | 49,62 | 48,96 | 49,00 | -0,28% | 11.013,00 |
| 21.01.2026 | 48,30 | 49,14 | 48,30 | 49,14 | 2,67% | 11.814,00 |
| 20.01.2026 | 48,84 | 48,84 | 47,76 | 47,86 | -2,45% | 39.851,00 |
| 19.01.2026 | 48,78 | 49,20 | 48,74 | 49,06 | -0,04% | 6.825,00 |
| 16.01.2026 | 48,92 | 49,46 | 48,74 | 49,08 | -0,08% | 1.811,00 |
| 15.01.2026 | 48,94 | 49,54 | 48,32 | 49,12 | -1,37% | 13.421,00 |
| 14.01.2026 | 49,42 | 49,80 | 48,96 | 49,80 | 0,69% | 16.500,00 |
| 13.01.2026 | 49,14 | 49,58 | 48,84 | 49,46 | 0,41% | 10.963,00 |
| 12.01.2026 | 49,00 | 49,26 | 48,50 | 49,26 | 1,48% | 24.399,00 |
| 09.01.2026 | 47,80 | 48,60 | 47,54 | 48,54 | 3,36% | 9.994,00 |
| 08.01.2026 | 47,28 | 47,32 | 46,80 | 46,96 | -0,25% | 12.304,00 |
| 07.01.2026 | 47,82 | 47,82 | 46,82 | 47,08 | -2,20% | 23.450,00 |
| 06.01.2026 | 48,78 | 49,08 | 48,14 | 48,14 | -1,03% | 7.073,00 |
| 05.01.2026 | 48,48 | 48,90 | 47,80 | 48,64 | 0,29% | 22.419,00 |
| 02.01.2026 | 47,96 | 48,50 | 47,52 | 48,50 | 2,32% | 11.365,00 |
| 30.12.2025 | 47,12 | 47,48 | 47,02 | 47,40 | -0,25% | 3.088,00 |
| 29.12.2025 | 46,94 | 47,52 | 46,68 | 47,52 | 1,41% | 15.594,00 |
| 23.12.2025 | 47,26 | 47,26 | 46,66 | 46,86 | -0,72% | 5.860,00 |
| 22.12.2025 | 46,84 | 47,28 | 46,64 | 47,20 | 1,16% | 10.130,00 |
| 19.12.2025 | 46,52 | 47,00 | 46,24 | 46,66 | 0,26% | 20.198,00 |
| 18.12.2025 | 46,44 | 46,72 | 46,34 | 46,54 | 0,39% | 1.639,00 |
| 17.12.2025 | 46,46 | 46,80 | 46,18 | 46,36 | 0,87% | 19.681,00 |
| 16.12.2025 | 46,96 | 47,32 | 45,96 | 45,96 | -2,87% | 28.896,00 |
| 15.12.2025 | 47,44 | 47,74 | 47,26 | 47,32 | 0,81% | 2.637,00 |
| 12.12.2025 | 47,24 | 47,70 | 46,94 | 46,94 | -1,01% | 5.084,00 |
| 11.12.2025 | 47,48 | 47,70 | 47,10 | 47,42 | 0,68% | 6.709,00 |
| 10.12.2025 | 47,58 | 47,78 | 47,10 | 47,10 | -0,97% | 20.154,00 |
| 09.12.2025 | 47,40 | 47,86 | 47,24 | 47,56 | 0,59% | 7.878,00 |
| 08.12.2025 | 47,66 | 47,76 | 47,28 | 47,28 | -0,46% | 2.989,00 |
| 05.12.2025 | 48,14 | 48,14 | 47,48 | 47,50 | -1,00% | 6.883,00 |
| 04.12.2025 | 47,98 | 48,28 | 47,70 | 47,98 | 0,59% | 1.430,00 |
| 03.12.2025 | 48,24 | 48,38 | 47,54 | 47,70 | -0,50% | 5.810,00 |
| 02.12.2025 | 48,50 | 48,50 | 47,82 | 47,94 | -0,75% | 6.271,00 |
| 01.12.2025 | 47,86 | 48,50 | 47,64 | 48,30 | 1,77% | 3.688,00 |
| 28.11.2025 | 47,46 | 47,80 | 47,16 | 47,46 | 0,00% | 17.287,00 |
| 27.11.2025 | 48,22 | 48,22 | 47,46 | 47,46 | -0,84% | 9.573,00 |
| 26.11.2025 | 48,32 | 48,60 | 47,86 | 47,86 | -0,13% | 5.654,00 |
| 25.11.2025 | 48,40 | 48,40 | 47,84 | 47,92 | -0,46% | 3.303,00 |
| 24.11.2025 | 48,14 | 48,44 | 47,84 | 48,14 | 0,59% | 9.421,00 |
| 21.11.2025 | 48,14 | 48,40 | 47,76 | 47,86 | -1,24% | 3.063,00 |
| 20.11.2025 | 48,58 | 49,00 | 48,32 | 48,46 | 0,04% | 6.781,00 |
| 19.11.2025 | 48,44 | 49,10 | 48,12 | 48,44 | 1,94% | 15.918,00 |
| 18.11.2025 | 48,46 | 48,46 | 47,52 | 47,52 | -2,30% | 7.470,00 |
| 17.11.2025 | 48,80 | 48,96 | 48,42 | 48,64 | -1,18% | 10.512,00 |
| 14.11.2025 | 49,32 | 49,64 | 48,68 | 49,22 | 0,98% | 13.908,00 |
| 13.11.2025 | 48,94 | 49,04 | 48,60 | 48,74 | -0,04% | 4.347,00 |
| 12.11.2025 | 48,66 | 49,16 | 48,66 | 48,76 | 0,04% | 17.655,00 |
| 11.11.2025 | 47,82 | 48,76 | 47,82 | 48,74 | 2,18% | 7.868,00 |
| 10.11.2025 | 47,90 | 48,14 | 47,62 | 47,70 | 0,08% | 6.896,00 |
| 07.11.2025 | 47,64 | 47,92 | 47,32 | 47,66 | 1,36% | 10.681,00 |
| 06.11.2025 | 47,40 | 47,58 | 47,02 | 47,02 | -1,22% | 2.730,00 |
| 05.11.2025 | 47,24 | 47,68 | 47,22 | 47,60 | 1,06% | 5.473,00 |
| 04.11.2025 | 47,72 | 47,72 | 47,00 | 47,10 | -2,20% | 24.431,00 |
| 03.11.2025 | 47,80 | 48,24 | 47,60 | 48,16 | 2,21% | 9.203,00 |
| 31.10.2025 | 47,50 | 47,68 | 47,12 | 47,12 | -1,13% | 8.097,00 |
| 30.10.2025 | 47,04 | 47,66 | 47,00 | 47,66 | 0,51% | 9.072,00 |
| 29.10.2025 | 46,58 | 47,50 | 46,58 | 47,42 | 2,46% | 23.281,00 |
| 28.10.2025 | 45,78 | 46,32 | 45,68 | 46,28 | 1,36% | 6.959,00 |
| 27.10.2025 | 46,24 | 46,24 | 45,66 | 45,66 | -1,34% | 4.839,00 |
| 24.10.2025 | 46,50 | 46,50 | 46,16 | 46,28 | -0,04% | 5.347,00 |
| 23.10.2025 | 45,88 | 46,58 | 45,86 | 46,30 | 2,16% | 20.489,00 |
| 22.10.2025 | 45,42 | 45,50 | 45,00 | 45,32 | 0,13% | 6.533,00 |
| 21.10.2025 | 44,52 | 45,26 | 44,48 | 45,26 | 1,85% | 10.736,00 |
| 20.10.2025 | 44,06 | 44,72 | 44,06 | 44,44 | 0,95% | 21.624,00 |
| 17.10.2025 | 43,56 | 44,02 | 43,16 | 44,02 | 0,27% | 13.701,00 |
| 16.10.2025 | 43,30 | 43,90 | 42,90 | 43,90 | 1,34% | 10.295,00 |
| 15.10.2025 | 43,72 | 43,86 | 43,32 | 43,32 | -0,37% | 22.692,00 |
| 14.10.2025 | 44,02 | 44,02 | 43,16 | 43,48 | -1,45% | 21.575,00 |
| 13.10.2025 | 44,62 | 44,82 | 43,86 | 44,12 | -0,18% | 23.442,00 |