55,100€
0,82%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 54,65 | 54,65 | 54,45 | 54,55 | -0,18% | 1.125,00 |
| 12.02.2026 | 54,70 | 55,25 | 54,50 | 54,65 | 0,46% | 2.226,00 |
| 11.02.2026 | 53,75 | 54,65 | 53,75 | 54,40 | 1,12% | 1.087,00 |
| 10.02.2026 | 52,35 | 53,85 | 52,35 | 53,80 | 2,38% | 3.232,00 |
| 09.02.2026 | 52,65 | 52,75 | 51,60 | 52,55 | 0,38% | 1.617,00 |
| 06.02.2026 | 51,50 | 52,35 | 51,50 | 52,35 | 1,26% | 1.456,00 |
| 05.02.2026 | 52,00 | 52,45 | 50,95 | 51,70 | -1,52% | 1.420,00 |
| 04.02.2026 | 50,95 | 52,80 | 50,85 | 52,50 | 3,75% | 3.546,00 |
| 03.02.2026 | 49,96 | 50,60 | 49,82 | 50,60 | 1,24% | 1.024,00 |
| 02.02.2026 | 49,12 | 50,00 | 49,00 | 49,98 | -0,04% | 567,00 |
| 30.01.2026 | 49,98 | 50,00 | 49,40 | 50,00 | 0,08% | 1.378,00 |
| 29.01.2026 | 49,88 | 50,80 | 49,88 | 49,96 | 0,04% | 1.187,00 |
| 28.01.2026 | 49,74 | 50,15 | 49,74 | 49,94 | 0,89% | 1.008,00 |
| 27.01.2026 | 49,40 | 49,50 | 49,10 | 49,50 | -0,16% | 3.350,00 |
| 26.01.2026 | 49,70 | 49,86 | 48,98 | 49,58 | -0,94% | 1.162,00 |
| 23.01.2026 | 49,52 | 50,20 | 49,50 | 50,05 | 1,81% | 2.124,00 |
| 22.01.2026 | 49,50 | 49,50 | 49,06 | 49,16 | -0,08% | 4.151,00 |
| 21.01.2026 | 48,60 | 49,20 | 48,50 | 49,20 | 1,74% | 1.800,00 |
| 20.01.2026 | 48,98 | 48,98 | 47,82 | 48,36 | -1,19% | 1.596,00 |
| 19.01.2026 | 49,06 | 49,20 | 48,84 | 48,94 | -1,33% | 1.176,00 |
| 16.01.2026 | 48,88 | 49,60 | 48,88 | 49,60 | 0,24% | 2.497,00 |
| 15.01.2026 | 49,62 | 49,62 | 48,72 | 49,48 | -0,64% | 1.387,00 |
| 14.01.2026 | 49,52 | 49,80 | 49,12 | 49,80 | 0,57% | 1.636,00 |
| 13.01.2026 | 48,90 | 49,52 | 48,90 | 49,52 | 1,48% | 1.465,00 |
| 12.01.2026 | 49,02 | 49,20 | 48,64 | 48,80 | 0,25% | 3.653,00 |
| 09.01.2026 | 47,86 | 48,68 | 47,68 | 48,68 | 2,87% | 719,00 |
| 08.01.2026 | 47,60 | 47,60 | 47,00 | 47,32 | 0,08% | 2.602,00 |
| 07.01.2026 | 48,60 | 48,62 | 47,22 | 47,28 | -1,99% | 3.598,00 |
| 06.01.2026 | 48,60 | 48,98 | 48,24 | 48,24 | -1,43% | 1.218,00 |
| 05.01.2026 | 49,16 | 49,16 | 47,98 | 48,94 | 0,78% | 2.049,00 |
| 02.01.2026 | 47,96 | 48,56 | 47,96 | 48,56 | 2,40% | 2.190,00 |
| 30.12.2025 | 47,42 | 47,42 | 47,42 | 47,42 | -0,38% | 210,00 |
| 29.12.2025 | 47,50 | 47,60 | 47,12 | 47,60 | 1,28% | 750,00 |
| 23.12.2025 | 47,36 | 47,36 | 46,90 | 47,00 | 0,13% | 121,00 |
| 22.12.2025 | 46,78 | 46,96 | 46,66 | 46,94 | 1,16% | 453,00 |
| 19.12.2025 | 46,44 | 46,44 | 46,26 | 46,40 | -0,09% | 145,00 |
| 18.12.2025 | 46,20 | 46,44 | 46,20 | 46,44 | -0,30% | 209,00 |
| 17.12.2025 | 46,64 | 46,76 | 46,48 | 46,58 | -0,56% | 1.820,00 |
| 16.12.2025 | 47,28 | 47,28 | 46,06 | 46,84 | -1,89% | 583,00 |
| 15.12.2025 | 47,56 | 47,86 | 47,54 | 47,74 | 0,55% | 650,00 |
| 12.12.2025 | 47,70 | 47,70 | 47,40 | 47,48 | -0,21% | 2.472,00 |
| 11.12.2025 | 47,82 | 47,82 | 47,28 | 47,58 | -0,75% | 188,00 |
| 10.12.2025 | 47,56 | 47,94 | 47,56 | 47,94 | 0,76% | 415,00 |
| 09.12.2025 | 47,86 | 47,86 | 47,58 | 47,58 | -1,08% | 128,00 |
| 08.12.2025 | 47,74 | 48,10 | 47,34 | 48,10 | 0,84% | 320,00 |
| 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 |