61,300€
0,25%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.05.2026 | 60,40 | 60,65 | 59,95 | 60,15 | -0,25% | 4.543,00 |
| 08.05.2026 | 60,45 | 60,65 | 59,85 | 60,30 | 0,17% | 6.074,00 |
| 07.05.2026 | 60,45 | 60,45 | 59,70 | 60,20 | -0,66% | 6.070,00 |
| 06.05.2026 | 61,45 | 61,60 | 59,45 | 60,60 | -1,62% | 13.997,00 |
| 05.05.2026 | 61,40 | 61,85 | 61,15 | 61,60 | 1,48% | 8.286,00 |
| 04.05.2026 | 60,55 | 61,20 | 60,10 | 60,70 | -0,33% | 7.627,00 |
| 30.04.2026 | 60,60 | 61,00 | 60,10 | 60,90 | 1,84% | 7.234,00 |
| 29.04.2026 | 59,25 | 60,35 | 59,25 | 59,80 | 0,93% | 10.095,00 |
| 28.04.2026 | 58,80 | 59,90 | 58,55 | 59,25 | 1,89% | 5.402,00 |
| 27.04.2026 | 58,30 | 58,60 | 57,95 | 58,15 | -0,43% | 6.201,00 |
| 24.04.2026 | 58,75 | 59,05 | 58,15 | 58,40 | -0,34% | 4.025,00 |
| 23.04.2026 | 57,80 | 58,65 | 57,80 | 58,60 | 1,82% | 5.656,00 |
| 22.04.2026 | 57,95 | 58,20 | 57,30 | 57,55 | 0,00% | 1.516,00 |
| 21.04.2026 | 57,10 | 57,70 | 57,10 | 57,55 | 0,70% | 7.974,00 |
| 20.04.2026 | 57,40 | 58,10 | 57,15 | 57,15 | 0,97% | 4.253,00 |
| 17.04.2026 | 58,40 | 58,50 | 55,85 | 56,60 | -3,58% | 30.824,00 |
| 16.04.2026 | 58,10 | 58,75 | 57,80 | 58,70 | 0,69% | 5.617,00 |
| 15.04.2026 | 58,70 | 59,10 | 58,15 | 58,30 | -1,35% | 6.988,00 |
| 14.04.2026 | 59,45 | 59,75 | 58,75 | 59,10 | -0,59% | 9.626,00 |
| 13.04.2026 | 60,00 | 60,35 | 58,95 | 59,45 | 0,76% | 8.390,00 |
| 10.04.2026 | 59,75 | 59,90 | 58,75 | 59,00 | -2,32% | 9.336,00 |
| 09.04.2026 | 61,00 | 61,45 | 59,15 | 60,40 | -0,74% | 9.636,00 |
| 08.04.2026 | 60,50 | 61,50 | 59,70 | 60,85 | -3,64% | 31.174,00 |
| 07.04.2026 | 63,40 | 63,40 | 62,30 | 63,15 | 0,72% | 10.477,00 |
| 02.04.2026 | 62,80 | 63,10 | 62,00 | 62,70 | 2,03% | 16.444,00 |
| 01.04.2026 | 62,30 | 63,00 | 61,40 | 61,45 | -1,84% | 9.984,00 |
| 31.03.2026 | 62,25 | 63,35 | 61,85 | 62,60 | -0,16% | 7.119,00 |
| 30.03.2026 | 62,20 | 63,00 | 61,90 | 62,70 | 1,46% | 9.239,00 |
| 27.03.2026 | 61,75 | 61,90 | 60,45 | 61,80 | 0,49% | 7.991,00 |
| 26.03.2026 | 61,25 | 61,75 | 60,95 | 61,50 | 0,82% | 13.714,00 |
| 25.03.2026 | 59,75 | 61,10 | 59,60 | 61,00 | 1,08% | 13.124,00 |
| 24.03.2026 | 58,65 | 60,35 | 58,65 | 60,35 | 2,99% | 8.171,00 |
| 23.03.2026 | 57,35 | 59,30 | 55,95 | 58,60 | 2,63% | 36.396,00 |
| 20.03.2026 | 58,20 | 58,30 | 56,70 | 57,10 | -3,14% | 18.068,00 |
| 19.03.2026 | 61,00 | 61,50 | 57,25 | 58,95 | -3,20% | 30.476,00 |
| 18.03.2026 | 60,00 | 61,20 | 59,70 | 60,90 | 0,50% | 23.996,00 |
| 17.03.2026 | 59,85 | 60,95 | 59,85 | 60,60 | 1,85% | 9.178,00 |
| 16.03.2026 | 59,30 | 60,05 | 59,00 | 59,50 | 0,51% | 14.873,00 |
| 13.03.2026 | 58,20 | 59,80 | 58,20 | 59,20 | 2,51% | 10.165,00 |
| 12.03.2026 | 57,80 | 58,15 | 57,45 | 57,75 | -0,86% | 4.011,00 |
| 11.03.2026 | 56,95 | 58,25 | 56,80 | 58,25 | 2,28% | 7.351,00 |
| 10.03.2026 | 56,45 | 57,50 | 56,30 | 56,95 | -1,39% | 6.793,00 |
| 09.03.2026 | 57,65 | 58,35 | 56,60 | 57,75 | 1,32% | 22.456,00 |
| 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 |