71,450€
-2,19%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 72,00 | 73,10 | 71,90 | 73,05 | 1,74% | 6.379,00 |
| 25.09.2026 | 72,35 | 72,85 | 71,55 | 71,80 | -1,64% | 4.364,00 |
| 24.09.2026 | 71,25 | 73,00 | 71,20 | 73,00 | 2,67% | 7.173,00 |
| 23.09.2026 | 71,05 | 71,30 | 70,60 | 71,10 | 0,64% | 6.713,00 |
| 22.09.2026 | 71,00 | 71,15 | 69,80 | 70,65 | -0,21% | 3.598,00 |
| 21.09.2026 | 71,40 | 71,70 | 70,65 | 70,80 | -1,26% | 4.823,00 |
| 18.09.2026 | 71,65 | 71,90 | 71,05 | 71,70 | -0,35% | 4.254,00 |
| 17.09.2026 | 71,75 | 72,05 | 71,50 | 71,95 | -0,48% | 5.200,00 |
| 16.09.2026 | 72,65 | 72,90 | 72,05 | 72,30 | -0,41% | 4.865,00 |
| 15.09.2026 | 71,90 | 72,70 | 71,55 | 72,60 | 0,41% | 8.363,00 |
| 14.09.2026 | 72,10 | 72,90 | 71,50 | 72,30 | 0,77% | 6.602,00 |
| 11.09.2026 | 70,75 | 72,15 | 70,50 | 71,75 | 1,27% | 6.033,00 |
| 10.09.2026 | 71,00 | 71,55 | 70,35 | 70,85 | 0,50% | 4.052,00 |
| 09.09.2026 | 70,50 | 70,80 | 70,15 | 70,50 | 0,57% | 2.002,00 |
| 08.09.2026 | 69,90 | 70,35 | 69,55 | 70,10 | 0,50% | 3.646,00 |
| 07.09.2026 | 69,20 | 69,75 | 68,90 | 69,75 | 2,20% | 3.030,00 |
| 04.09.2026 | 68,60 | 69,00 | 67,90 | 68,25 | -0,66% | 16.454,00 |
| 03.09.2026 | 69,85 | 69,85 | 68,15 | 68,70 | -1,93% | 3.825,00 |
| 02.09.2026 | 70,05 | 70,10 | 68,90 | 70,05 | 0,65% | 2.211,00 |
| 01.09.2026 | 69,20 | 69,90 | 69,10 | 69,60 | 1,83% | 25.667,00 |
| 31.08.2026 | 67,85 | 68,75 | 67,80 | 68,35 | 1,86% | 2.019,00 |
| 28.08.2026 | 67,70 | 67,85 | 66,75 | 67,10 | 0,07% | 1.186,00 |
| 27.08.2026 | 67,25 | 67,30 | 66,55 | 67,05 | -0,37% | 1.397,00 |
| 26.08.2026 | 66,35 | 67,40 | 66,00 | 67,30 | -0,44% | 2.143,00 |
| 25.08.2026 | 67,70 | 68,45 | 67,20 | 67,60 | -1,02% | 4.375,00 |
| 24.08.2026 | 68,95 | 68,95 | 68,10 | 68,30 | 0,07% | 3.756,00 |
| 21.08.2026 | 68,60 | 69,10 | 68,25 | 68,25 | -0,58% | 7.402,00 |
| 20.08.2026 | 68,35 | 68,95 | 67,65 | 68,65 | 0,37% | 5.354,00 |
| 19.08.2026 | 67,95 | 68,50 | 67,85 | 68,40 | 1,79% | 5.405,00 |
| 18.08.2026 | 66,80 | 67,60 | 66,65 | 67,20 | 1,66% | 5.128,00 |
| 17.08.2026 | 65,60 | 66,10 | 65,25 | 66,10 | 0,53% | 3.366,00 |
| 14.08.2026 | 65,30 | 66,00 | 65,30 | 65,75 | 1,00% | 3.598,00 |
| 13.08.2026 | 64,70 | 65,20 | 64,25 | 65,10 | 0,70% | 3.605,00 |
| 12.08.2026 | 65,20 | 65,30 | 63,85 | 64,65 | -0,84% | 5.039,00 |
| 11.08.2026 | 64,85 | 65,40 | 64,80 | 65,20 | 1,72% | 10.761,00 |
| 10.08.2026 | 63,25 | 64,35 | 63,00 | 64,10 | 1,58% | 6.312,00 |
| 07.08.2026 | 64,10 | 64,10 | 62,70 | 63,10 | -0,94% | 2.081,00 |
| 06.08.2026 | 63,60 | 63,95 | 63,50 | 63,70 | 0,24% | 1.989,00 |
| 05.08.2026 | 63,95 | 64,05 | 63,35 | 63,55 | -0,63% | 4.855,00 |
| 04.08.2026 | 64,30 | 64,95 | 63,00 | 63,95 | 0,16% | 10.494,00 |
| 03.08.2026 | 62,35 | 63,85 | 62,05 | 63,85 | 0,79% | 4.459,00 |
| 31.07.2026 | 63,50 | 64,25 | 62,85 | 63,35 | -0,39% | 7.778,00 |
| 30.07.2026 | 62,85 | 63,65 | 62,75 | 63,60 | 0,55% | 6.818,00 |
| 29.07.2026 | 61,75 | 63,25 | 61,75 | 63,25 | 2,35% | 2.449,00 |
| 28.07.2026 | 61,80 | 62,15 | 61,30 | 61,80 | -0,64% | 2.779,00 |
| 27.07.2026 | 61,95 | 62,60 | 61,90 | 62,20 | -2,35% | 6.559,00 |
| 24.07.2026 | 64,00 | 64,00 | 63,25 | 63,70 | -1,62% | 6.758,00 |
| 23.07.2026 | 64,10 | 65,00 | 64,10 | 64,75 | 1,65% | 9.553,00 |
| 22.07.2026 | 62,85 | 64,00 | 62,80 | 63,70 | 1,59% | 12.172,00 |
| 21.07.2026 | 62,95 | 62,95 | 62,35 | 62,70 | 0,56% | 4.500,00 |
| 20.07.2026 | 62,10 | 62,35 | 61,60 | 62,35 | 1,22% | 6.301,00 |
| 17.07.2026 | 61,70 | 62,10 | 61,30 | 61,60 | 0,57% | 2.025,00 |
| 16.07.2026 | 61,30 | 61,75 | 61,20 | 61,25 | -0,16% | 1.856,00 |
| 15.07.2026 | 61,95 | 62,20 | 61,35 | 61,35 | -0,08% | 5.204,00 |
| 14.07.2026 | 61,55 | 62,00 | 61,40 | 61,40 | 0,57% | 5.363,00 |
| 13.07.2026 | 60,50 | 61,20 | 60,25 | 61,05 | 1,58% | 18.893,00 |
| 10.07.2026 | 59,15 | 60,10 | 59,10 | 60,10 | 1,95% | 3.425,00 |
| 09.07.2026 | 58,80 | 59,15 | 58,15 | 58,95 | 0,26% | 4.825,00 |
| 08.07.2026 | 57,90 | 59,20 | 57,90 | 58,80 | 2,80% | 7.297,00 |
| 07.07.2026 | 57,75 | 58,20 | 57,15 | 57,20 | 0,26% | 1.480,00 |
| 06.07.2026 | 56,30 | 57,40 | 56,30 | 57,05 | -0,17% | 4.428,00 |
| 03.07.2026 | 56,65 | 57,30 | 56,65 | 57,15 | 1,51% | 2.078,00 |
| 02.07.2026 | 55,00 | 57,00 | 54,95 | 56,30 | 3,21% | 4.135,00 |
| 01.07.2026 | 54,95 | 55,45 | 54,55 | 54,55 | -0,18% | 3.979,00 |
| 30.06.2026 | 54,10 | 54,90 | 54,10 | 54,65 | 1,11% | 4.998,00 |
| 29.06.2026 | 53,95 | 54,40 | 53,90 | 54,05 | 0,46% | 4.634,00 |
| 26.06.2026 | 54,75 | 54,75 | 53,80 | 53,80 | -1,82% | 2.959,00 |
| 25.06.2026 | 54,50 | 54,85 | 54,00 | 54,80 | 0,00% | 5.246,00 |
| 24.06.2026 | 56,20 | 56,20 | 54,45 | 54,80 | -2,40% | 3.738,00 |
| 23.06.2026 | 56,30 | 56,30 | 55,65 | 56,15 | -0,18% | 2.559,00 |
| 22.06.2026 | 56,05 | 56,25 | 55,60 | 56,25 | 1,17% | 5.543,00 |
| 19.06.2026 | 56,20 | 56,20 | 55,60 | 55,60 | -1,07% | 4.528,00 |
| 18.06.2026 | 56,60 | 56,60 | 55,60 | 56,20 | -1,06% | 4.473,00 |
| 17.06.2026 | 55,75 | 56,80 | 55,35 | 56,80 | 1,52% | 4.606,00 |
| 16.06.2026 | 55,20 | 55,95 | 54,80 | 55,95 | 0,09% | 9.283,00 |
| 15.06.2026 | 57,00 | 57,00 | 55,30 | 55,90 | -3,20% | 14.766,00 |
| 12.06.2026 | 58,10 | 58,65 | 57,50 | 57,75 | -1,70% | 4.664,00 |
| 11.06.2026 | 57,80 | 58,75 | 57,70 | 58,75 | 1,91% | 11.415,00 |
| 10.06.2026 | 57,90 | 58,05 | 56,75 | 57,65 | -0,35% | 10.636,00 |
| 09.06.2026 | 59,15 | 59,20 | 57,80 | 57,85 | -2,45% | 9.434,00 |
| 08.06.2026 | 59,80 | 60,10 | 58,85 | 59,30 | -6,10% | 26.675,00 |
| 05.06.2026 | 62,95 | 63,80 | 62,70 | 63,15 | -0,08% | 51.703,00 |
| 04.06.2026 | 63,75 | 63,75 | 62,55 | 63,20 | -1,48% | 5.345,00 |
| 03.06.2026 | 63,85 | 64,35 | 63,50 | 64,15 | 1,42% | 7.732,00 |
| 02.06.2026 | 62,65 | 63,50 | 62,20 | 63,25 | 0,72% | 11.381,00 |
| 01.06.2026 | 62,25 | 62,90 | 62,05 | 62,80 | 2,36% | 9.707,00 |
| 29.05.2026 | 61,05 | 61,75 | 61,05 | 61,35 | 0,33% | 2.466,00 |
| 28.05.2026 | 62,10 | 62,10 | 60,75 | 61,15 | -1,13% | 7.661,00 |
| 27.05.2026 | 62,30 | 63,10 | 61,65 | 61,85 | -1,51% | 15.731,00 |
| 26.05.2026 | 62,85 | 63,45 | 62,45 | 62,80 | -0,40% | 7.149,00 |
| 25.05.2026 | 62,20 | 63,05 | 62,05 | 63,05 | 0,40% | 4.603,00 |
| 22.05.2026 | 62,95 | 63,10 | 62,20 | 62,80 | -1,02% | 7.960,00 |
| 21.05.2026 | 62,95 | 63,85 | 62,70 | 63,45 | 0,55% | 9.336,00 |
| 20.05.2026 | 63,85 | 64,25 | 62,90 | 63,10 | -1,02% | 11.122,00 |
| 19.05.2026 | 63,80 | 64,35 | 63,65 | 63,75 | 0,24% | 8.466,00 |
| 18.05.2026 | 63,10 | 63,80 | 62,10 | 63,60 | 1,27% | 10.391,00 |
| 15.05.2026 | 62,10 | 62,80 | 61,65 | 62,80 | 2,03% | 9.300,00 |
| 14.05.2026 | 61,20 | 61,75 | 61,20 | 61,55 | 0,57% | 2.772,00 |
| 13.05.2026 | 60,60 | 61,40 | 60,50 | 61,20 | 0,91% | 7.530,00 |
| 12.05.2026 | 60,60 | 61,40 | 60,45 | 60,65 | 0,83% | 6.307,00 |