47,600€
-1,20%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 48,16 | 48,16 | 47,68 | 47,70 | -1,00% | 510,00 |
| 04.12.2025 | 48,18 | 48,18 | 48,18 | 48,18 | 0,71% | 2,00 |
| 03.12.2025 | 48,06 | 48,06 | 47,84 | 47,84 | -0,75% | 313,00 |
| 02.12.2025 | 48,48 | 48,56 | 48,04 | 48,20 | -0,62% | 578,00 |
| 01.12.2025 | 47,66 | 48,50 | 47,66 | 48,50 | 1,76% | 1.063,00 |
| 28.11.2025 | 47,82 | 47,82 | 47,42 | 47,66 | 0,08% | 317,00 |
| 27.11.2025 | 48,22 | 48,22 | 47,50 | 47,62 | -1,81% | 426,00 |
| 26.11.2025 | 48,50 | 48,50 | 48,50 | 48,50 | 0,62% | 206,00 |
| 25.11.2025 | 48,32 | 48,32 | 48,08 | 48,20 | 0,04% | 600,00 |
| 24.11.2025 | 48,48 | 48,48 | 48,18 | 48,18 | -0,50% | 835,00 |
| 20.11.2025 | 48,96 | 49,06 | 48,42 | 48,42 | -0,25% | 310,00 |
| 19.11.2025 | 47,96 | 48,54 | 47,96 | 48,54 | 1,59% | 1.000,00 |
| 18.11.2025 | 47,92 | 48,32 | 47,78 | 47,78 | -1,69% | 24.374,00 |
| 17.11.2025 | 49,02 | 49,02 | 48,60 | 48,60 | -2,02% | 695,00 |
| 14.11.2025 | 48,78 | 49,60 | 48,78 | 49,60 | 1,60% | 2.858,00 |
| 13.11.2025 | 48,88 | 48,98 | 48,82 | 48,82 | -0,61% | 900,00 |
| 12.11.2025 | 48,48 | 49,12 | 48,48 | 49,12 | 2,50% | 400,00 |
| 10.11.2025 | 47,72 | 47,92 | 47,62 | 47,92 | 1,40% | 309,00 |
| 07.11.2025 | 47,26 | 47,26 | 47,26 | 47,26 | -0,21% | - |
| 06.11.2025 | 47,12 | 47,48 | 47,12 | 47,36 | 0,42% | 142,00 |
| 05.11.2025 | 47,04 | 47,62 | 47,04 | 47,16 | -0,42% | 2.400,00 |
| 04.11.2025 | 47,76 | 47,76 | 47,18 | 47,36 | -1,00% | 1.885,00 |
| 03.11.2025 | 47,56 | 48,20 | 47,56 | 47,84 | 0,46% | 1.106,00 |
| 31.10.2025 | 47,18 | 47,62 | 47,18 | 47,62 | -0,13% | 700,00 |
| 30.10.2025 | 47,04 | 47,68 | 47,04 | 47,68 | 2,45% | 391,00 |
| 28.10.2025 | 45,42 | 46,54 | 45,42 | 46,54 | 1,17% | 850,00 |
| 27.10.2025 | 46,48 | 46,54 | 45,90 | 46,00 | -0,30% | 1.014,00 |
| 24.10.2025 | 46,36 | 46,52 | 46,14 | 46,14 | -0,43% | 256,00 |
| 23.10.2025 | 45,44 | 46,50 | 45,44 | 46,34 | 1,89% | 889,00 |
| 22.10.2025 | 45,02 | 45,58 | 45,02 | 45,48 | 1,29% | 5.558,00 |
| 21.10.2025 | 44,38 | 44,90 | 44,38 | 44,90 | 0,63% | 181,00 |
| 20.10.2025 | 44,02 | 44,64 | 44,02 | 44,62 | 2,53% | 900,00 |
| 17.10.2025 | 43,42 | 43,52 | 43,26 | 43,52 | 0,18% | 462,00 |
| 16.10.2025 | 43,32 | 43,62 | 43,32 | 43,44 | 0,05% | 610,00 |
| 15.10.2025 | 43,38 | 43,80 | 43,00 | 43,42 | -1,94% | 1.205,00 |
| 13.10.2025 | 44,64 | 44,70 | 43,88 | 44,28 | -0,05% | 972,00 |
| 10.10.2025 | 45,12 | 45,12 | 44,30 | 44,30 | -2,08% | 415,00 |
| 09.10.2025 | 45,00 | 45,24 | 45,00 | 45,24 | -1,57% | 55,00 |
| 06.10.2025 | 45,94 | 46,06 | 45,34 | 45,96 | 0,17% | 3.313,00 |
| 03.10.2025 | 46,02 | 46,66 | 45,88 | 45,88 | -0,82% | 655,00 |
| 02.10.2025 | 46,28 | 46,28 | 46,08 | 46,26 | 0,52% | 525,00 |
| 01.10.2025 | 45,76 | 46,02 | 45,60 | 46,02 | 1,10% | 1.173,00 |
| 30.09.2025 | 45,76 | 45,76 | 45,50 | 45,52 | -0,39% | 795,00 |
| 29.09.2025 | 46,32 | 46,32 | 45,58 | 45,70 | -1,64% | 854,00 |
| 26.09.2025 | 45,92 | 46,46 | 45,92 | 46,46 | 1,04% | 261,00 |
| 25.09.2025 | 45,72 | 45,98 | 45,72 | 45,98 | 0,83% | 180,00 |
| 24.09.2025 | 45,64 | 46,00 | 45,60 | 45,60 | 0,22% | 650,00 |
| 23.09.2025 | 44,96 | 45,56 | 44,96 | 45,50 | 1,07% | 380,00 |
| 22.09.2025 | 45,08 | 45,28 | 44,90 | 45,02 | -1,23% | 1.513,00 |
| 19.09.2025 | 45,70 | 46,02 | 45,58 | 45,58 | -0,13% | 535,00 |
| 18.09.2025 | 45,78 | 45,92 | 45,64 | 45,64 | -0,26% | 240,00 |
| 17.09.2025 | 46,18 | 46,18 | 45,50 | 45,76 | -0,74% | 387,00 |
| 16.09.2025 | 46,02 | 46,10 | 45,42 | 46,10 | 0,22% | 520,00 |
| 15.09.2025 | 46,94 | 46,94 | 46,00 | 46,00 | -1,16% | 520,00 |
| 12.09.2025 | 46,48 | 46,54 | 46,48 | 46,54 | -1,31% | 67,00 |
| 11.09.2025 | 46,60 | 47,16 | 46,60 | 47,16 | 0,60% | 900,00 |
| 10.09.2025 | 47,04 | 47,10 | 46,74 | 46,88 | -0,76% | 570,00 |
| 09.09.2025 | 46,24 | 47,40 | 46,24 | 47,24 | 1,94% | 555,00 |
| 08.09.2025 | 46,04 | 46,52 | 46,04 | 46,34 | 0,91% | 2.581,00 |
| 05.09.2025 | 46,98 | 46,98 | 45,92 | 45,92 | -2,01% | 318,00 |
| 04.09.2025 | 46,66 | 46,86 | 46,50 | 46,86 | 0,26% | 660,00 |
| 03.09.2025 | 46,90 | 47,30 | 46,60 | 46,74 | -0,81% | 1.270,00 |
| 02.09.2025 | 47,50 | 47,50 | 47,02 | 47,12 | -0,38% | 731,00 |
| 01.09.2025 | 47,04 | 47,30 | 47,00 | 47,30 | 0,21% | 850,00 |
| 29.08.2025 | 47,12 | 47,20 | 47,12 | 47,20 | -0,21% | 10,00 |
| 28.08.2025 | 47,30 | 47,30 | 46,90 | 47,30 | -0,25% | 140,00 |
| 27.08.2025 | 47,78 | 48,08 | 47,36 | 47,42 | -0,59% | 3.232,00 |
| 26.08.2025 | 48,36 | 48,36 | 47,66 | 47,70 | -0,91% | 705,00 |
| 25.08.2025 | 49,00 | 49,00 | 48,14 | 48,14 | -1,80% | 863,00 |
| 22.08.2025 | 48,34 | 49,02 | 48,34 | 49,02 | 1,49% | 3.733,00 |
| 21.08.2025 | 48,02 | 48,54 | 48,02 | 48,30 | 0,29% | 1.246,00 |
| 20.08.2025 | 47,28 | 48,30 | 47,28 | 48,16 | 1,60% | 2.390,00 |
| 19.08.2025 | 47,60 | 47,80 | 47,40 | 47,40 | -0,38% | 915,00 |
| 18.08.2025 | 47,58 | 47,64 | 47,40 | 47,58 | 0,55% | 3.208,00 |
| 15.08.2025 | 46,70 | 47,44 | 46,70 | 47,32 | 1,24% | 1.106,00 |
| 14.08.2025 | 46,46 | 46,74 | 46,46 | 46,74 | 0,26% | 621,00 |
| 13.08.2025 | 47,00 | 47,00 | 46,62 | 46,62 | -0,34% | 135,00 |
| 12.08.2025 | 46,06 | 46,78 | 46,06 | 46,78 | 1,96% | 665,00 |
| 11.08.2025 | 45,70 | 46,18 | 45,70 | 45,88 | -0,09% | 1.131,00 |
| 08.08.2025 | 45,34 | 45,92 | 45,34 | 45,92 | 2,68% | 475,00 |
| 07.08.2025 | 45,40 | 45,40 | 44,72 | 44,72 | -0,36% | 325,00 |
| 06.08.2025 | 44,66 | 44,88 | 44,66 | 44,88 | 0,31% | 35,00 |
| 05.08.2025 | 44,40 | 44,74 | 44,40 | 44,74 | 1,36% | 50,00 |
| 04.08.2025 | 44,56 | 44,56 | 44,14 | 44,14 | -1,30% | 1.459,00 |
| 01.08.2025 | 45,00 | 45,00 | 44,38 | 44,72 | -0,84% | 9.981,00 |
| 31.07.2025 | 46,32 | 46,32 | 44,68 | 45,10 | -2,80% | 3.685,00 |
| 30.07.2025 | 47,18 | 47,28 | 46,40 | 46,40 | -1,53% | 1.700,00 |
| 29.07.2025 | 46,98 | 47,20 | 46,86 | 47,12 | 0,68% | 977,00 |
| 28.07.2025 | 46,82 | 46,82 | 46,60 | 46,80 | 0,34% | 800,00 |
| 25.07.2025 | 46,44 | 46,64 | 46,30 | 46,64 | -0,13% | 164,00 |
| 24.07.2025 | 46,60 | 46,70 | 46,60 | 46,70 | -1,06% | 1,00 |
| 23.07.2025 | 46,36 | 47,20 | 46,36 | 47,20 | 3,01% | 2.225,00 |
| 22.07.2025 | 45,82 | 45,82 | 45,82 | 45,82 | 0,04% | - |
| 21.07.2025 | 46,18 | 46,18 | 45,80 | 45,80 | -0,48% | 560,00 |
| 18.07.2025 | 45,88 | 46,20 | 45,88 | 46,02 | 0,22% | 2.551,00 |
| 17.07.2025 | 46,16 | 46,16 | 45,54 | 45,92 | -0,26% | 2.771,00 |
| 16.07.2025 | 46,20 | 46,34 | 46,04 | 46,04 | -0,99% | 450,00 |
| 15.07.2025 | 46,48 | 46,50 | 46,14 | 46,50 | 0,17% | 87,00 |
| 14.07.2025 | 46,76 | 46,92 | 46,42 | 46,42 | -1,32% | 702,00 |
| 11.07.2025 | 46,68 | 47,04 | 46,68 | 47,04 | 0,73% | 262,00 |