39,440€
0,61%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 38,92 | 39,54 | 38,92 | 39,36 | 0,41% | 1.631,00 |
| 16.01.2025 | 39,34 | 39,34 | 39,04 | 39,20 | -0,15% | 143,00 |
| 15.01.2025 | 38,60 | 39,26 | 38,60 | 39,26 | 1,82% | 742,00 |
| 14.01.2025 | 39,10 | 39,10 | 38,44 | 38,56 | -1,53% | 875,00 |
| 13.01.2025 | 39,14 | 39,26 | 38,90 | 39,16 | -0,05% | 1.360,00 |
| 10.01.2025 | 38,56 | 39,42 | 38,56 | 39,18 | 1,71% | 1.177,00 |
| 09.01.2025 | 38,40 | 38,82 | 38,40 | 38,52 | 0,31% | 2.850,00 |
| 08.01.2025 | 39,18 | 39,18 | 38,40 | 38,40 | -1,99% | 176,00 |
| 07.01.2025 | 38,80 | 39,18 | 38,76 | 39,18 | 0,46% | 426,00 |
| 06.01.2025 | 38,70 | 39,00 | 38,50 | 39,00 | 0,46% | 418,00 |
| 03.01.2025 | 38,60 | 38,82 | 38,60 | 38,82 | 0,88% | 2.009,00 |
| 02.01.2025 | 37,26 | 38,48 | 37,26 | 38,48 | 3,50% | 45,00 |
| 30.12.2024 | 37,02 | 37,18 | 37,02 | 37,18 | -0,11% | 2.585,00 |
| 27.12.2024 | 36,40 | 37,22 | 36,40 | 37,22 | 2,14% | 411,00 |
| 23.12.2024 | 36,32 | 36,50 | 36,14 | 36,44 | 0,22% | 907,00 |
| 20.12.2024 | 36,62 | 36,62 | 36,36 | 36,36 | -0,49% | 860,00 |
| 19.12.2024 | 36,40 | 36,60 | 36,40 | 36,54 | -0,44% | 160,00 |
| 18.12.2024 | 36,60 | 36,70 | 36,58 | 36,70 | 0,55% | 185,00 |
| 17.12.2024 | 37,02 | 37,02 | 36,50 | 36,50 | -1,99% | 2.814,00 |
| 16.12.2024 | 37,76 | 37,76 | 37,00 | 37,24 | -0,05% | 880,00 |
| 13.12.2024 | 37,56 | 37,60 | 37,26 | 37,26 | -0,75% | 679,00 |
| 12.12.2024 | 38,00 | 38,06 | 37,54 | 37,54 | -1,47% | 1.360,00 |
| 11.12.2024 | 38,44 | 38,44 | 38,00 | 38,10 | -0,73% | 254,00 |
| 10.12.2024 | 38,18 | 38,38 | 38,18 | 38,38 | 0,16% | 806,00 |
| 09.12.2024 | 37,90 | 38,32 | 37,86 | 38,32 | 2,68% | 1.925,00 |
| 06.12.2024 | 37,66 | 37,70 | 37,20 | 37,32 | -0,64% | 392,00 |
| 05.12.2024 | 38,00 | 38,00 | 37,52 | 37,56 | -1,26% | 670,00 |
| 04.12.2024 | 38,06 | 38,36 | 37,82 | 38,04 | 0,11% | 622,00 |
| 03.12.2024 | 37,46 | 38,44 | 37,46 | 38,00 | 0,90% | 7.182,00 |
| 02.12.2024 | 38,00 | 38,00 | 37,50 | 37,66 | -0,74% | 1.471,00 |
| 29.11.2024 | 37,76 | 37,94 | 37,66 | 37,94 | 0,48% | 575,00 |
| 28.11.2024 | 38,28 | 38,28 | 37,76 | 37,76 | -0,68% | 553,00 |
| 27.11.2024 | 38,16 | 38,26 | 37,90 | 38,02 | -0,26% | 550,00 |
| 26.11.2024 | 38,50 | 38,50 | 38,00 | 38,12 | -0,52% | 931,00 |
| 25.11.2024 | 39,18 | 39,18 | 38,32 | 38,32 | -1,89% | 751,00 |
| 22.11.2024 | 39,00 | 39,06 | 38,86 | 39,06 | -0,05% | 601,00 |
| 21.11.2024 | 38,64 | 39,08 | 38,64 | 39,08 | 1,88% | 1.125,00 |
| 20.11.2024 | 38,64 | 38,64 | 38,36 | 38,36 | -1,89% | 515,00 |
| 19.11.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 0,41% | - |
| 18.11.2024 | 38,00 | 39,04 | 38,00 | 38,94 | 2,80% | 14.736,00 |
| 15.11.2024 | 38,10 | 38,76 | 37,88 | 37,88 | -0,58% | 1.787,00 |
| 14.11.2024 | 37,94 | 38,10 | 37,94 | 38,10 | 2,53% | 1.000,00 |
| 13.11.2024 | 37,46 | 37,84 | 37,00 | 37,16 | -1,12% | 1.009,00 |
| 12.11.2024 | 37,82 | 38,16 | 37,58 | 37,58 | -1,26% | 190,00 |
| 11.11.2024 | 37,96 | 38,06 | 37,74 | 38,06 | 1,06% | 527,00 |
| 08.11.2024 | 37,92 | 37,92 | 37,62 | 37,66 | -0,69% | 448,00 |
| 07.11.2024 | 37,68 | 38,00 | 37,68 | 37,92 | -0,21% | 850,00 |
| 06.11.2024 | 37,70 | 38,00 | 37,70 | 38,00 | 0,53% | 160,00 |
| 05.11.2024 | 37,52 | 37,80 | 37,52 | 37,80 | -0,37% | 62,00 |
| 04.11.2024 | 38,04 | 38,04 | 37,72 | 37,94 | 0,42% | 1.378,00 |
| 01.11.2024 | 38,14 | 38,42 | 37,78 | 37,78 | -1,10% | 341,00 |
| 31.10.2024 | 38,40 | 38,40 | 38,06 | 38,20 | -0,47% | 27,00 |
| 30.10.2024 | 38,88 | 38,88 | 38,38 | 38,38 | -1,64% | 204,00 |
| 29.10.2024 | 38,42 | 39,04 | 38,00 | 39,02 | 1,46% | 1.160,00 |
| 28.10.2024 | 38,64 | 38,64 | 38,36 | 38,46 | -0,10% | 660,00 |
| 25.10.2024 | 38,56 | 38,56 | 38,50 | 38,50 | -1,33% | 113,00 |
| 24.10.2024 | 38,68 | 39,02 | 38,68 | 39,02 | 1,40% | 1.130,00 |
| 23.10.2024 | 39,02 | 39,02 | 38,48 | 38,48 | -1,69% | 15,00 |
| 22.10.2024 | 39,16 | 39,24 | 39,08 | 39,14 | 0,46% | 390,00 |
| 21.10.2024 | 38,90 | 39,20 | 38,90 | 38,96 | 0,21% | 680,00 |
| 18.10.2024 | 38,86 | 39,24 | 38,78 | 38,88 | 0,21% | 243,00 |
| 17.10.2024 | 38,66 | 38,80 | 38,66 | 38,80 | 0,26% | 119,00 |
| 16.10.2024 | 38,48 | 38,70 | 38,34 | 38,70 | 0,78% | 740,00 |
| 15.10.2024 | 39,12 | 39,12 | 38,22 | 38,40 | -2,14% | 1.921,00 |
| 14.10.2024 | 39,42 | 39,42 | 39,24 | 39,24 | 0,05% | 865,00 |
| 11.10.2024 | 39,16 | 39,36 | 39,16 | 39,22 | -0,15% | 256,00 |
| 10.10.2024 | 38,66 | 39,30 | 38,66 | 39,28 | 1,81% | 1.411,00 |
| 09.10.2024 | 38,52 | 38,62 | 38,52 | 38,58 | 0,89% | 550,00 |
| 08.10.2024 | 39,44 | 39,44 | 38,24 | 38,24 | -3,68% | 2.206,00 |
| 07.10.2024 | 39,80 | 39,90 | 39,54 | 39,70 | -0,35% | 800,00 |
| 04.10.2024 | 39,40 | 39,84 | 39,40 | 39,84 | 2,31% | 1.650,00 |
| 03.10.2024 | 39,20 | 39,20 | 38,88 | 38,94 | -1,77% | 3.750,00 |
| 02.10.2024 | 38,92 | 39,64 | 38,92 | 39,64 | 2,06% | 11.100,00 |
| 01.10.2024 | 38,12 | 38,84 | 38,00 | 38,84 | 1,68% | 963,00 |
| 30.09.2024 | 37,54 | 38,20 | 37,40 | 38,20 | 1,87% | 2.040,00 |
| 27.09.2024 | 36,72 | 37,50 | 36,56 | 37,50 | 2,01% | 413,00 |
| 26.09.2024 | 36,86 | 36,86 | 36,62 | 36,76 | -0,54% | 6.130,00 |
| 25.09.2024 | 37,32 | 37,32 | 36,84 | 36,96 | -0,96% | 782,00 |
| 24.09.2024 | 37,40 | 37,54 | 37,32 | 37,32 | 1,36% | 2.300,00 |
| 23.09.2024 | 37,04 | 37,04 | 36,74 | 36,82 | -0,32% | 3.161,00 |
| 20.09.2024 | 37,46 | 37,46 | 36,70 | 36,94 | -1,28% | 543,00 |
| 19.09.2024 | 36,96 | 37,54 | 36,96 | 37,42 | 1,52% | 2.065,00 |
| 18.09.2024 | 36,52 | 36,86 | 36,52 | 36,86 | 1,65% | 513,00 |
| 17.09.2024 | 36,26 | 36,28 | 36,20 | 36,26 | -0,49% | 374,00 |
| 16.09.2024 | 36,80 | 36,80 | 36,28 | 36,44 | -0,65% | 407,00 |
| 13.09.2024 | 36,74 | 36,74 | 36,68 | 36,68 | -0,33% | 135,00 |
| 12.09.2024 | 37,00 | 37,00 | 36,52 | 36,80 | 0,05% | 4.772,00 |
| 11.09.2024 | 36,82 | 36,94 | 36,78 | 36,78 | -0,59% | 187,00 |
| 10.09.2024 | 37,80 | 37,80 | 37,00 | 37,00 | -2,27% | 435,00 |
| 09.09.2024 | 37,78 | 37,88 | 37,78 | 37,86 | 0,16% | 451,00 |
| 06.09.2024 | 38,84 | 38,84 | 37,68 | 37,80 | -2,83% | 3.359,00 |
| 05.09.2024 | 39,14 | 39,14 | 38,86 | 38,90 | -0,26% | 635,00 |
| 04.09.2024 | 38,46 | 39,00 | 38,46 | 39,00 | -0,31% | 1.312,00 |
| 03.09.2024 | 39,28 | 39,62 | 39,12 | 39,12 | -0,61% | 1.912,00 |
| 02.09.2024 | 39,66 | 39,66 | 39,24 | 39,36 | -0,76% | 202,00 |
| 30.08.2024 | 39,16 | 39,66 | 39,16 | 39,66 | 1,07% | 1.462,00 |
| 29.08.2024 | 39,24 | 39,24 | 39,24 | 39,24 | -0,10% | - |
| 28.08.2024 | 39,42 | 39,42 | 39,28 | 39,28 | -0,41% | 504,00 |
| 27.08.2024 | 39,38 | 39,80 | 39,38 | 39,44 | -0,05% | 195,00 |
| 26.08.2024 | 38,92 | 39,54 | 38,92 | 39,46 | 1,18% | 436,00 |