39,400€
0,46%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |