46,690€
-0,79%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 46,64 | 47,12 | 46,56 | 46,67 | -0,83% | 1.060,00 |
| 03.07.2025 | 46,44 | 47,10 | 46,44 | 47,06 | 0,99% | 3.411,00 |
| 02.07.2025 | 45,90 | 46,60 | 45,90 | 46,60 | 1,61% | 361,00 |
| 01.07.2025 | 45,62 | 46,10 | 45,62 | 45,86 | 0,53% | 2.889,00 |
| 30.06.2025 | 45,68 | 45,80 | 45,56 | 45,62 | -0,13% | 1.421,00 |
| 27.06.2025 | 45,74 | 45,86 | 45,46 | 45,68 | 0,00% | 788,00 |
| 26.06.2025 | 45,52 | 45,82 | 45,12 | 45,68 | 0,40% | 612,00 |
| 25.06.2025 | 45,46 | 45,62 | 45,32 | 45,50 | -0,13% | 647,00 |
| 24.06.2025 | 45,80 | 45,90 | 45,00 | 45,56 | -1,51% | 2.977,00 |
| 23.06.2025 | 46,74 | 46,82 | 46,14 | 46,26 | -0,43% | 5.518,00 |
| 20.06.2025 | 45,78 | 46,50 | 45,78 | 46,46 | 0,69% | 1.198,00 |
| 19.06.2025 | 45,38 | 46,14 | 45,38 | 46,14 | 1,41% | 2.280,00 |
| 18.06.2025 | 45,24 | 45,62 | 45,04 | 45,50 | 0,71% | 8.609,00 |
| 17.06.2025 | 44,54 | 45,18 | 44,54 | 45,18 | 1,80% | 957,00 |
| 16.06.2025 | 44,98 | 45,02 | 44,28 | 44,38 | -0,27% | 971,00 |
| 13.06.2025 | 45,76 | 45,92 | 44,22 | 44,50 | 0,32% | 1.949,00 |
| 12.06.2025 | 43,00 | 44,50 | 43,00 | 44,36 | 2,40% | 1.964,00 |
| 11.06.2025 | 42,98 | 43,34 | 42,86 | 43,32 | 0,79% | 5.949,00 |
| 10.06.2025 | 43,10 | 43,46 | 42,98 | 42,98 | -0,83% | 1.673,00 |
| 09.06.2025 | 43,86 | 43,86 | 43,34 | 43,34 | -0,32% | 2.797,00 |
| 06.06.2025 | 43,30 | 43,52 | 43,30 | 43,48 | 0,56% | 1.347,00 |
| 05.06.2025 | 43,10 | 43,42 | 42,80 | 43,24 | -0,37% | 2.366,00 |
| 04.06.2025 | 44,38 | 44,64 | 43,00 | 43,40 | -9,58% | 8.677,00 |
| 03.06.2025 | 47,76 | 48,10 | 47,42 | 48,00 | -0,37% | 7.843,00 |
| 02.06.2025 | 47,82 | 48,18 | 47,52 | 48,18 | 1,90% | 11.646,00 |
| 30.05.2025 | 47,60 | 47,66 | 47,20 | 47,28 | 0,34% | 7.640,00 |
| 29.05.2025 | 48,26 | 48,26 | 46,86 | 47,12 | -1,83% | 2.265,00 |
| 28.05.2025 | 47,78 | 48,00 | 47,38 | 48,00 | 0,46% | 5.325,00 |
| 27.05.2025 | 47,76 | 48,00 | 47,64 | 47,78 | 0,17% | 2.540,00 |
| 26.05.2025 | 47,80 | 48,18 | 47,52 | 47,70 | 2,05% | 2.394,00 |
| 23.05.2025 | 46,80 | 47,34 | 46,62 | 46,74 | -0,04% | 4.546,00 |
| 22.05.2025 | 47,02 | 47,02 | 46,58 | 46,76 | -0,34% | 986,00 |
| 21.05.2025 | 47,98 | 47,98 | 46,92 | 46,92 | -2,29% | 3.385,00 |
| 20.05.2025 | 48,34 | 48,40 | 47,78 | 48,02 | -0,66% | 8.135,00 |
| 19.05.2025 | 48,06 | 48,34 | 48,06 | 48,34 | 0,29% | 1.489,00 |
| 16.05.2025 | 47,56 | 48,20 | 47,56 | 48,20 | 1,05% | 4.907,00 |
| 15.05.2025 | 47,18 | 47,70 | 46,96 | 47,70 | 0,17% | 4.038,00 |
| 14.05.2025 | 47,44 | 47,62 | 47,02 | 47,62 | -0,17% | 4.000,00 |
| 13.05.2025 | 47,32 | 47,70 | 47,00 | 47,70 | 0,93% | 1.823,00 |
| 12.05.2025 | 47,00 | 47,52 | 47,00 | 47,26 | 1,16% | 5.025,00 |
| 09.05.2025 | 46,32 | 46,72 | 46,16 | 46,72 | 0,82% | 3.115,00 |
| 08.05.2025 | 45,90 | 46,34 | 45,60 | 46,34 | 0,91% | 417,00 |
| 07.05.2025 | 45,56 | 46,02 | 45,56 | 45,92 | 1,37% | 855,00 |
| 06.05.2025 | 45,46 | 45,70 | 45,12 | 45,30 | -0,83% | 1.193,00 |
| 05.05.2025 | 45,22 | 45,68 | 45,10 | 45,68 | -0,17% | 1.032,00 |
| 02.05.2025 | 45,42 | 46,06 | 45,14 | 45,76 | 1,87% | 1.323,00 |
| 30.04.2025 | 46,06 | 46,06 | 44,52 | 44,92 | -2,64% | 2.125,00 |
| 29.04.2025 | 46,70 | 46,70 | 46,00 | 46,14 | -0,30% | 1.926,00 |
| 28.04.2025 | 45,38 | 46,28 | 45,38 | 46,28 | 2,39% | 1.611,00 |
| 25.04.2025 | 45,38 | 45,38 | 44,96 | 45,20 | 2,12% | 423,00 |
| 24.04.2025 | 44,42 | 44,42 | 44,26 | 44,26 | -0,32% | 640,00 |
| 23.04.2025 | 43,92 | 44,66 | 43,92 | 44,40 | 1,37% | 2.413,00 |
| 22.04.2025 | 42,56 | 43,86 | 42,56 | 43,80 | 2,05% | 1.242,00 |
| 17.04.2025 | 43,20 | 43,42 | 42,70 | 42,92 | -0,14% | 490,00 |
| 16.04.2025 | 42,34 | 42,98 | 42,34 | 42,98 | 0,23% | 764,00 |
| 15.04.2025 | 42,54 | 42,88 | 42,34 | 42,88 | -0,19% | 1.595,00 |
| 14.04.2025 | 42,58 | 42,96 | 42,00 | 42,96 | 1,66% | 14.772,00 |
| 11.04.2025 | 42,58 | 42,58 | 41,40 | 42,26 | 0,96% | 236,00 |
| 10.04.2025 | 44,52 | 44,52 | 41,80 | 41,86 | -5,47% | 1.015,00 |
| 09.04.2025 | 41,16 | 44,28 | 40,34 | 44,28 | 5,63% | 3.334,00 |
| 08.04.2025 | 43,54 | 43,54 | 41,92 | 41,92 | -3,72% | 3.313,00 |
| 07.04.2025 | 40,36 | 43,76 | 39,48 | 43,54 | 0,09% | 5.903,00 |
| 04.04.2025 | 45,56 | 45,58 | 42,98 | 43,50 | -5,52% | 2.867,00 |
| 03.04.2025 | 46,18 | 46,86 | 45,34 | 46,04 | -2,91% | 2.360,00 |
| 02.04.2025 | 47,78 | 47,78 | 47,26 | 47,42 | -0,71% | 1.548,00 |
| 01.04.2025 | 47,26 | 47,92 | 47,26 | 47,76 | 0,93% | 5.282,00 |
| 31.03.2025 | 46,96 | 47,32 | 46,44 | 47,32 | -0,21% | 1.468,00 |
| 28.03.2025 | 47,80 | 47,96 | 47,14 | 47,42 | -0,96% | 2.283,00 |
| 27.03.2025 | 47,34 | 47,88 | 47,34 | 47,88 | 0,93% | 1.101,00 |
| 26.03.2025 | 46,84 | 47,60 | 46,84 | 47,44 | 1,28% | 4.035,00 |
| 25.03.2025 | 46,08 | 46,96 | 46,08 | 46,84 | 1,83% | 3.567,00 |
| 24.03.2025 | 46,12 | 46,40 | 46,00 | 46,00 | 1,01% | 1.818,00 |
| 21.03.2025 | 45,60 | 45,98 | 45,48 | 45,54 | -0,61% | 800,00 |
| 20.03.2025 | 45,70 | 46,30 | 45,62 | 45,82 | 0,09% | 6.646,00 |
| 19.03.2025 | 45,56 | 45,98 | 45,36 | 45,78 | 0,84% | 1.510,00 |
| 18.03.2025 | 45,20 | 45,76 | 45,20 | 45,40 | 0,67% | 1.396,00 |
| 17.03.2025 | 44,78 | 45,24 | 44,76 | 45,10 | 0,94% | 3.384,00 |
| 14.03.2025 | 44,22 | 44,68 | 44,22 | 44,68 | 0,54% | 3.230,00 |
| 13.03.2025 | 44,16 | 44,54 | 44,12 | 44,44 | 0,95% | 4.860,00 |
| 12.03.2025 | 44,08 | 44,14 | 44,02 | 44,02 | -0,63% | 860,00 |
| 11.03.2025 | 44,06 | 44,30 | 43,78 | 44,30 | 0,68% | 3.472,00 |
| 10.03.2025 | 44,32 | 44,32 | 43,56 | 44,00 | 0,14% | 11.625,00 |
| 07.03.2025 | 43,80 | 43,94 | 43,60 | 43,94 | 0,78% | 1.090,00 |
| 06.03.2025 | 44,12 | 44,12 | 43,58 | 43,60 | -0,37% | 2.702,00 |
| 05.03.2025 | 43,34 | 44,34 | 43,34 | 43,76 | 0,88% | 3.288,00 |
| 04.03.2025 | 42,72 | 43,90 | 42,06 | 43,38 | 2,36% | 4.616,00 |
| 03.03.2025 | 42,40 | 42,70 | 42,20 | 42,38 | 0,00% | 2.004,00 |
| 28.02.2025 | 42,00 | 42,38 | 41,92 | 42,38 | 0,52% | 1.422,00 |
| 27.02.2025 | 42,78 | 42,78 | 42,08 | 42,16 | -0,99% | 926,00 |
| 26.02.2025 | 42,20 | 42,70 | 42,00 | 42,58 | 1,72% | 1.272,00 |
| 25.02.2025 | 41,22 | 42,28 | 41,22 | 41,86 | 2,00% | 1.903,00 |
| 24.02.2025 | 40,46 | 41,10 | 40,26 | 41,04 | 2,81% | 1.789,00 |
| 21.02.2025 | 39,94 | 39,94 | 39,70 | 39,92 | 0,60% | 3.003,00 |
| 20.02.2025 | 39,46 | 39,88 | 39,46 | 39,68 | -1,24% | 1.321,00 |
| 19.02.2025 | 41,08 | 41,38 | 40,18 | 40,18 | -2,43% | 1.798,00 |
| 18.02.2025 | 40,78 | 41,30 | 40,78 | 41,18 | 0,44% | 940,00 |
| 17.02.2025 | 40,34 | 41,18 | 40,34 | 41,00 | 1,99% | 2.349,00 |
| 14.02.2025 | 39,16 | 40,42 | 39,16 | 40,20 | 2,92% | 5.971,00 |
| 13.02.2025 | 38,48 | 39,18 | 38,48 | 39,06 | 1,35% | 5.266,00 |
| 12.02.2025 | 38,24 | 38,54 | 38,24 | 38,54 | 0,31% | 286,00 |