60,125€
0,29%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 60,63 | 60,68 | 60,48 | 60,50 | 0,92% | - |
| 07.05.2026 | 60,20 | 60,20 | 59,90 | 59,95 | -0,99% | 2.105,00 |
| 06.05.2026 | 61,60 | 61,60 | 59,50 | 60,55 | -1,62% | 2.469,00 |
| 05.05.2026 | 60,65 | 61,75 | 60,65 | 61,55 | 1,65% | 225,00 |
| 04.05.2026 | 59,55 | 60,95 | 59,55 | 60,55 | -0,08% | 2.825,00 |
| 30.04.2026 | 60,40 | 60,80 | 60,40 | 60,60 | -0,66% | 250,00 |
| 29.04.2026 | 59,10 | 61,00 | 59,10 | 61,00 | 3,65% | 3.840,00 |
| 28.04.2026 | 58,40 | 59,90 | 58,40 | 58,85 | 0,94% | 655,00 |
| 27.04.2026 | 58,10 | 58,55 | 58,10 | 58,30 | 0,00% | 395,00 |
| 24.04.2026 | 58,65 | 58,90 | 58,30 | 58,30 | 0,60% | 911,00 |
| 23.04.2026 | 58,30 | 58,75 | 57,95 | 57,95 | 0,35% | 350,00 |
| 22.04.2026 | 57,40 | 58,05 | 57,40 | 57,75 | 0,35% | 324,00 |
| 21.04.2026 | 57,75 | 57,95 | 57,40 | 57,55 | -0,43% | 493,00 |
| 20.04.2026 | 58,00 | 58,10 | 57,40 | 57,80 | 2,48% | 1.143,00 |
| 17.04.2026 | 58,80 | 58,80 | 56,00 | 56,40 | -4,41% | 1.093,00 |
| 16.04.2026 | 57,75 | 59,00 | 57,75 | 59,00 | 2,43% | 3.793,00 |
| 15.04.2026 | 58,70 | 59,00 | 57,60 | 57,60 | -3,03% | 5.001,00 |
| 14.04.2026 | 59,05 | 59,75 | 59,05 | 59,40 | 0,34% | 329,00 |
| 13.04.2026 | 61,25 | 61,75 | 59,15 | 59,20 | 0,08% | 1.364,00 |
| 10.04.2026 | 60,00 | 60,00 | 58,80 | 59,15 | -1,58% | 2.035,00 |
| 09.04.2026 | 61,00 | 61,60 | 59,30 | 60,10 | -0,74% | 825,00 |
| 08.04.2026 | 58,10 | 61,45 | 58,10 | 60,55 | -5,39% | 3.700,00 |
| 07.04.2026 | 62,55 | 64,00 | 62,15 | 64,00 | 2,07% | 1.010,00 |
| 02.04.2026 | 61,00 | 62,70 | 61,00 | 62,70 | 3,13% | 2.118,00 |
| 01.04.2026 | 62,35 | 63,00 | 60,80 | 60,80 | -2,33% | 940,00 |
| 31.03.2026 | 62,55 | 63,20 | 62,05 | 62,25 | -0,64% | 2.837,00 |
| 30.03.2026 | 61,65 | 62,85 | 61,65 | 62,65 | 3,21% | 930,00 |
| 27.03.2026 | 61,35 | 61,75 | 60,70 | 60,70 | -2,25% | 429,00 |
| 26.03.2026 | 60,60 | 62,10 | 60,60 | 62,10 | 2,81% | 4.364,00 |
| 25.03.2026 | 58,50 | 60,75 | 58,25 | 60,40 | 1,60% | 705,00 |
| 24.03.2026 | 58,30 | 60,00 | 58,30 | 59,45 | 1,54% | 490,00 |
| 23.03.2026 | 56,50 | 58,55 | 55,95 | 58,55 | 0,95% | 2.822,00 |
| 20.03.2026 | 58,50 | 58,50 | 56,80 | 58,00 | 0,43% | 2.612,00 |
| 19.03.2026 | 61,35 | 61,35 | 57,40 | 57,75 | -5,41% | 2.640,00 |
| 18.03.2026 | 60,35 | 61,05 | 60,05 | 61,05 | 1,08% | 1.210,00 |
| 17.03.2026 | 59,50 | 60,90 | 59,50 | 60,40 | 0,25% | 3.568,00 |
| 16.03.2026 | 59,95 | 60,25 | 59,20 | 60,25 | 1,52% | 2.622,00 |
| 13.03.2026 | 57,85 | 59,60 | 57,85 | 59,35 | 2,77% | 935,00 |
| 12.03.2026 | 58,00 | 58,00 | 57,75 | 57,75 | 0,96% | 1.579,00 |
| 11.03.2026 | 56,65 | 57,40 | 56,60 | 57,20 | 0,62% | 1.660,00 |
| 10.03.2026 | 57,05 | 57,30 | 56,40 | 56,85 | 0,00% | 1.583,00 |
| 09.03.2026 | 57,95 | 58,35 | 56,85 | 56,85 | 0,80% | 1.948,00 |
| 06.03.2026 | 56,00 | 57,30 | 55,95 | 56,40 | 0,80% | 2.166,00 |
| 05.03.2026 | 56,05 | 56,60 | 55,95 | 55,95 | 0,54% | 1.665,00 |
| 04.03.2026 | 56,75 | 56,75 | 55,30 | 55,65 | -2,54% | 2.117,00 |
| 03.03.2026 | 57,45 | 57,50 | 54,90 | 57,10 | -0,61% | 4.138,00 |
| 02.03.2026 | 57,60 | 57,95 | 55,50 | 57,45 | 5,80% | 11.735,00 |
| 27.02.2026 | 54,65 | 55,40 | 54,30 | 54,30 | -1,27% | 1.510,00 |
| 26.02.2026 | 55,25 | 55,25 | 54,50 | 55,00 | -1,08% | 1.150,00 |
| 25.02.2026 | 55,70 | 55,95 | 54,85 | 55,60 | -0,36% | 490,00 |
| 24.02.2026 | 55,65 | 55,85 | 55,25 | 55,80 | -0,18% | 651,00 |
| 23.02.2026 | 55,00 | 55,90 | 54,70 | 55,90 | 1,08% | 1.090,00 |
| 20.02.2026 | 55,25 | 55,50 | 54,85 | 55,30 | -0,18% | 1.865,00 |
| 19.02.2026 | 54,90 | 55,75 | 54,90 | 55,40 | 0,64% | 2.344,00 |
| 18.02.2026 | 54,55 | 55,30 | 54,55 | 55,05 | 0,36% | 680,00 |
| 17.02.2026 | 54,60 | 55,15 | 54,60 | 54,85 | -0,18% | 812,00 |
| 16.02.2026 | 55,20 | 55,20 | 54,20 | 54,95 | 0,73% | 2.099,00 |
| 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 |