38,630€
1,07%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 37,70 | 38,22 | 37,44 | 37,58 | -0,79% | 6.153,00 |
| 05.11.2024 | 37,50 | 37,90 | 37,50 | 37,88 | 1,45% | 1.477,00 |
| 04.11.2024 | 37,84 | 38,06 | 37,34 | 37,34 | -1,89% | 7.286,00 |
| 01.11.2024 | 38,38 | 38,52 | 37,80 | 38,06 | -0,57% | 2.220,00 |
| 31.10.2024 | 38,28 | 38,32 | 37,86 | 38,28 | -1,03% | 13.446,00 |
| 30.10.2024 | 38,76 | 38,76 | 38,26 | 38,68 | -1,43% | 3.247,00 |
| 29.10.2024 | 38,26 | 39,24 | 38,00 | 39,24 | 2,24% | 5.483,00 |
| 28.10.2024 | 38,52 | 38,66 | 38,20 | 38,38 | -1,03% | 5.344,00 |
| 25.10.2024 | 38,64 | 39,06 | 38,48 | 38,78 | 0,78% | 5.332,00 |
| 24.10.2024 | 38,68 | 39,10 | 38,32 | 38,48 | -0,21% | 1.994,00 |
| 23.10.2024 | 39,10 | 39,12 | 38,34 | 38,56 | -1,23% | 4.414,00 |
| 22.10.2024 | 39,24 | 39,36 | 39,02 | 39,04 | -0,26% | 2.519,00 |
| 21.10.2024 | 38,98 | 39,20 | 38,96 | 39,14 | 0,88% | 9.439,00 |
| 18.10.2024 | 38,98 | 39,30 | 38,68 | 38,80 | 0,31% | 5.673,00 |
| 17.10.2024 | 38,60 | 38,98 | 38,56 | 38,68 | -0,21% | 2.741,00 |
| 16.10.2024 | 38,58 | 38,92 | 38,56 | 38,76 | 0,83% | 3.992,00 |
| 15.10.2024 | 38,38 | 38,56 | 38,10 | 38,44 | -1,44% | 11.538,00 |
| 14.10.2024 | 39,22 | 39,32 | 39,00 | 39,00 | -0,36% | 3.139,00 |
| 11.10.2024 | 39,22 | 39,38 | 39,14 | 39,14 | -0,51% | 2.148,00 |
| 10.10.2024 | 38,92 | 39,34 | 38,60 | 39,34 | 1,97% | 2.543,00 |
| 09.10.2024 | 38,50 | 38,68 | 38,20 | 38,58 | 0,05% | 5.954,00 |
| 08.10.2024 | 38,98 | 39,06 | 38,22 | 38,56 | -2,82% | 11.596,00 |
| 07.10.2024 | 39,68 | 39,98 | 39,42 | 39,68 | -0,05% | 1.839,00 |
| 04.10.2024 | 39,72 | 40,04 | 39,52 | 39,70 | 0,40% | 5.765,00 |
| 03.10.2024 | 39,34 | 39,54 | 38,60 | 39,54 | 0,20% | 9.714,00 |
| 02.10.2024 | 39,24 | 39,84 | 39,16 | 39,46 | 1,44% | 13.303,00 |
| 01.10.2024 | 38,30 | 38,90 | 37,96 | 38,90 | 1,51% | 5.625,00 |
| 30.09.2024 | 37,34 | 38,32 | 37,28 | 38,32 | 2,62% | 7.118,00 |
| 27.09.2024 | 36,80 | 37,52 | 36,80 | 37,34 | 1,52% | 11.093,00 |
| 26.09.2024 | 36,74 | 36,86 | 36,44 | 36,78 | -1,08% | 11.323,00 |
| 25.09.2024 | 37,08 | 37,24 | 36,70 | 37,18 | -0,54% | 10.744,00 |
| 24.09.2024 | 37,10 | 37,56 | 37,00 | 37,38 | 1,85% | 12.143,00 |
| 23.09.2024 | 37,06 | 37,06 | 36,56 | 36,70 | -0,27% | 8.430,00 |
| 20.09.2024 | 37,00 | 37,04 | 36,64 | 36,80 | -0,33% | 6.079,00 |
| 19.09.2024 | 37,00 | 37,56 | 36,92 | 36,92 | 1,15% | 5.757,00 |
| 18.09.2024 | 36,60 | 36,76 | 36,48 | 36,50 | 0,05% | 5.100,00 |
| 17.09.2024 | 36,32 | 36,58 | 36,10 | 36,48 | 0,39% | 14.656,00 |
| 16.09.2024 | 36,56 | 36,64 | 36,18 | 36,34 | -0,87% | 11.185,00 |
| 13.09.2024 | 36,74 | 36,88 | 36,56 | 36,66 | 0,16% | 7.615,00 |
| 12.09.2024 | 36,72 | 37,00 | 36,40 | 36,60 | 0,11% | 19.170,00 |
| 11.09.2024 | 37,02 | 37,08 | 36,56 | 36,56 | -0,44% | 50.196,00 |
| 10.09.2024 | 37,62 | 37,74 | 36,70 | 36,72 | -2,96% | 10.652,00 |
| 09.09.2024 | 38,02 | 38,10 | 37,70 | 37,84 | 0,58% | 3.710,00 |
| 06.09.2024 | 38,72 | 38,72 | 37,62 | 37,62 | -3,64% | 10.352,00 |
| 05.09.2024 | 38,70 | 39,14 | 38,66 | 39,04 | -0,36% | 1.528,00 |
| 04.09.2024 | 38,64 | 39,18 | 38,54 | 39,18 | 1,14% | 5.642,00 |
| 03.09.2024 | 39,50 | 39,64 | 38,48 | 38,74 | -1,37% | 11.198,00 |
| 02.09.2024 | 39,48 | 39,64 | 39,18 | 39,28 | -0,20% | 5.037,00 |
| 30.08.2024 | 39,60 | 39,88 | 39,10 | 39,36 | -0,10% | 7.636,00 |
| 29.08.2024 | 39,24 | 39,58 | 39,00 | 39,40 | -0,35% | 11.156,00 |
| 28.08.2024 | 39,44 | 39,54 | 38,86 | 39,54 | -0,15% | 4.890,00 |
| 27.08.2024 | 39,60 | 39,84 | 39,40 | 39,60 | -0,55% | 544,00 |
| 26.08.2024 | 39,12 | 39,82 | 39,04 | 39,82 | 2,58% | 4.259,00 |
| 23.08.2024 | 38,70 | 39,10 | 38,58 | 38,82 | 0,99% | 1.794,00 |
| 22.08.2024 | 38,98 | 39,00 | 38,34 | 38,44 | -1,79% | 10.024,00 |
| 21.08.2024 | 39,06 | 39,14 | 38,92 | 39,14 | 1,50% | 2.407,00 |
| 20.08.2024 | 39,48 | 39,48 | 38,56 | 38,56 | -1,73% | 3.558,00 |
| 19.08.2024 | 39,26 | 39,60 | 39,18 | 39,24 | 0,31% | 1.208,00 |
| 16.08.2024 | 39,20 | 39,48 | 39,10 | 39,12 | -0,61% | 3.614,00 |
| 15.08.2024 | 38,74 | 39,36 | 38,74 | 39,36 | 1,60% | 7.379,00 |
| 14.08.2024 | 38,66 | 38,74 | 38,50 | 38,74 | 0,94% | 3.383,00 |
| 13.08.2024 | 39,10 | 39,20 | 38,32 | 38,38 | -1,03% | 5.715,00 |
| 12.08.2024 | 38,54 | 39,18 | 38,50 | 38,78 | 1,20% | 3.528,00 |
| 09.08.2024 | 37,96 | 38,34 | 37,88 | 38,32 | 0,37% | 2.659,00 |
| 08.08.2024 | 37,82 | 38,18 | 37,60 | 38,18 | 0,74% | 3.174,00 |
| 07.08.2024 | 37,44 | 38,06 | 37,44 | 37,90 | 1,28% | 10.522,00 |
| 06.08.2024 | 37,36 | 37,48 | 36,74 | 37,42 | 0,92% | 9.920,00 |
| 05.08.2024 | 37,00 | 37,18 | 36,28 | 37,08 | -1,96% | 25.358,00 |
| 02.08.2024 | 38,44 | 38,78 | 37,74 | 37,82 | -1,51% | 20.451,00 |
| 01.08.2024 | 38,98 | 39,02 | 38,12 | 38,40 | -1,74% | 11.023,00 |
| 31.07.2024 | 38,72 | 39,20 | 38,10 | 39,08 | 1,72% | 29.390,00 |
| 30.07.2024 | 38,74 | 38,96 | 38,16 | 38,42 | -0,72% | 5.946,00 |
| 29.07.2024 | 39,02 | 39,04 | 38,60 | 38,70 | -0,87% | 3.772,00 |
| 26.07.2024 | 38,98 | 39,04 | 38,52 | 39,04 | 0,21% | 1.706,00 |
| 25.07.2024 | 38,56 | 38,96 | 37,92 | 38,96 | -0,05% | 8.006,00 |
| 24.07.2024 | 38,70 | 38,98 | 38,34 | 38,98 | 0,78% | 14.439,00 |
| 23.07.2024 | 39,38 | 39,38 | 38,68 | 38,68 | -1,78% | 4.901,00 |
| 22.07.2024 | 39,56 | 39,56 | 38,90 | 39,38 | -0,30% | 4.710,00 |
| 19.07.2024 | 39,36 | 39,58 | 39,20 | 39,50 | 0,15% | 4.210,00 |
| 18.07.2024 | 39,36 | 39,66 | 39,30 | 39,44 | 0,97% | 5.167,00 |
| 17.07.2024 | 39,26 | 39,50 | 39,02 | 39,06 | -0,61% | 6.649,00 |
| 16.07.2024 | 39,36 | 39,40 | 38,80 | 39,30 | -0,05% | 9.298,00 |
| 15.07.2024 | 39,76 | 39,82 | 39,32 | 39,32 | -0,71% | 3.473,00 |
| 12.07.2024 | 39,68 | 39,92 | 39,34 | 39,60 | 0,46% | 3.418,00 |
| 11.07.2024 | 39,92 | 39,92 | 39,14 | 39,42 | -1,45% | 4.301,00 |
| 10.07.2024 | 39,30 | 40,00 | 39,30 | 40,00 | -0,05% | 4.914,00 |
| 09.07.2024 | 40,06 | 40,06 | 38,74 | 40,02 | -1,48% | 17.264,00 |
| 08.07.2024 | 41,22 | 41,22 | 40,62 | 40,62 | -2,17% | 4.669,00 |
| 05.07.2024 | 41,64 | 41,78 | 41,22 | 41,52 | 0,00% | 812,00 |
| 04.07.2024 | 41,40 | 41,70 | 41,38 | 41,52 | 0,73% | 3.166,00 |
| 03.07.2024 | 41,22 | 41,62 | 41,20 | 41,22 | 0,10% | 4.545,00 |
| 02.07.2024 | 40,82 | 41,58 | 40,60 | 41,18 | 0,64% | 2.769,00 |
| 01.07.2024 | 41,04 | 41,06 | 40,60 | 40,92 | 1,19% | 2.932,00 |