47,740€
-0,50%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 44,96 | 45,18 | 44,20 | 44,20 | -2,30% | 14.388,00 |
| 09.10.2025 | 45,36 | 45,56 | 44,94 | 45,24 | 0,76% | 14.062,00 |
| 08.10.2025 | 46,08 | 46,16 | 44,90 | 44,90 | -3,27% | 29.593,00 |
| 07.10.2025 | 46,24 | 46,42 | 45,52 | 46,42 | 0,96% | 9.095,00 |
| 06.10.2025 | 45,74 | 46,14 | 45,30 | 45,98 | 0,00% | 17.849,00 |
| 03.10.2025 | 46,28 | 46,76 | 45,62 | 45,98 | -0,82% | 10.530,00 |
| 02.10.2025 | 46,06 | 46,52 | 46,06 | 46,36 | 0,26% | 5.538,00 |
| 01.10.2025 | 45,58 | 46,46 | 45,54 | 46,24 | 1,58% | 2.981,00 |
| 30.09.2025 | 45,60 | 45,68 | 45,12 | 45,52 | -0,44% | 21.849,00 |
| 29.09.2025 | 46,56 | 46,56 | 45,46 | 45,72 | -1,68% | 24.032,00 |
| 26.09.2025 | 46,04 | 46,50 | 45,96 | 46,50 | 1,31% | 3.265,00 |
| 25.09.2025 | 45,60 | 46,04 | 45,54 | 45,90 | 0,26% | 9.515,00 |
| 24.09.2025 | 45,60 | 46,04 | 45,44 | 45,78 | 0,31% | 5.699,00 |
| 23.09.2025 | 45,18 | 45,64 | 45,00 | 45,64 | 1,06% | 10.486,00 |
| 22.09.2025 | 45,30 | 45,46 | 44,82 | 45,16 | -0,70% | 31.021,00 |
| 19.09.2025 | 45,82 | 46,06 | 45,32 | 45,48 | -0,35% | 9.012,00 |
| 18.09.2025 | 45,78 | 46,08 | 45,58 | 45,64 | 0,40% | 5.266,00 |
| 17.09.2025 | 45,78 | 46,02 | 45,46 | 45,46 | -1,09% | 2.755,00 |
| 16.09.2025 | 45,58 | 45,96 | 45,32 | 45,96 | -0,39% | 8.085,00 |
| 15.09.2025 | 46,82 | 46,82 | 45,98 | 46,14 | -0,60% | 93.758,00 |
| 12.09.2025 | 46,58 | 46,92 | 46,34 | 46,42 | -0,73% | 2.179,00 |
| 11.09.2025 | 47,02 | 47,26 | 46,44 | 46,76 | -0,47% | 7.760,00 |
| 10.09.2025 | 47,10 | 47,12 | 46,68 | 46,98 | -0,97% | 6.039,00 |
| 09.09.2025 | 46,44 | 47,86 | 46,44 | 47,44 | 2,68% | 10.131,00 |
| 08.09.2025 | 46,32 | 46,60 | 46,04 | 46,20 | 0,70% | 8.439,00 |
| 05.09.2025 | 46,90 | 46,90 | 45,88 | 45,88 | -1,59% | 18.349,00 |
| 04.09.2025 | 46,32 | 46,86 | 46,32 | 46,62 | 0,47% | 5.240,00 |
| 03.09.2025 | 47,08 | 47,32 | 46,36 | 46,40 | -0,64% | 5.464,00 |
| 02.09.2025 | 47,40 | 47,40 | 46,70 | 46,70 | -1,06% | 4.228,00 |
| 01.09.2025 | 47,38 | 47,40 | 47,00 | 47,20 | 0,34% | 2.893,00 |
| 29.08.2025 | 47,20 | 47,34 | 47,04 | 47,04 | -0,25% | 3.332,00 |
| 28.08.2025 | 47,74 | 47,74 | 46,88 | 47,16 | -0,63% | 7.299,00 |
| 27.08.2025 | 47,94 | 48,00 | 47,32 | 47,46 | -1,17% | 6.217,00 |
| 26.08.2025 | 48,14 | 48,50 | 47,82 | 48,02 | -0,99% | 17.294,00 |
| 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% | 11.557,00 |
| 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 |