71,025€
-1,97%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 72,88 | 73,23 | 71,30 | 71,55 | -1,24% | 13,00 |
| 28.09.2026 | 71,95 | 72,90 | 71,95 | 72,45 | 0,91% | 495,00 |
| 25.09.2026 | 72,75 | 72,75 | 71,75 | 71,80 | -1,10% | 35,00 |
| 24.09.2026 | 70,90 | 73,00 | 70,90 | 72,60 | 2,47% | 1.265,00 |
| 23.09.2026 | 70,20 | 71,30 | 70,20 | 70,85 | 1,58% | 345,00 |
| 22.09.2026 | 70,75 | 71,15 | 69,75 | 69,75 | -0,57% | 615,00 |
| 21.09.2026 | 71,55 | 71,60 | 69,80 | 70,15 | -1,82% | 4.621,00 |
| 18.09.2026 | 71,85 | 71,85 | 71,40 | 71,45 | -0,42% | 3.320,00 |
| 17.09.2026 | 72,00 | 72,30 | 71,55 | 71,75 | -1,24% | 1.621,00 |
| 16.09.2026 | 72,40 | 72,65 | 72,25 | 72,65 | -0,07% | 769,00 |
| 15.09.2026 | 72,40 | 72,70 | 71,50 | 72,70 | -0,27% | 378,00 |
| 14.09.2026 | 72,65 | 72,90 | 71,80 | 72,90 | 2,24% | 546,00 |
| 11.09.2026 | 70,75 | 72,25 | 70,70 | 71,30 | 0,49% | 2.879,00 |
| 10.09.2026 | 70,40 | 71,10 | 70,40 | 70,95 | 1,00% | 650,00 |
| 09.09.2026 | 69,90 | 70,70 | 69,90 | 70,25 | -0,07% | 2.090,00 |
| 08.09.2026 | 69,75 | 70,30 | 69,75 | 70,30 | 1,59% | 609,00 |
| 07.09.2026 | 68,80 | 69,45 | 68,80 | 69,20 | 1,32% | 853,00 |
| 04.09.2026 | 68,85 | 68,85 | 68,30 | 68,30 | -1,16% | 32,00 |
| 03.09.2026 | 69,55 | 69,55 | 68,45 | 69,10 | -1,22% | 1.210,00 |
| 02.09.2026 | 69,95 | 70,10 | 69,15 | 69,95 | 0,14% | 827,00 |
| 01.09.2026 | 68,30 | 69,85 | 68,30 | 69,85 | 1,60% | 694,00 |
| 31.08.2026 | 67,45 | 68,75 | 67,45 | 68,75 | 2,31% | 3.385,00 |
| 28.08.2026 | 67,05 | 67,20 | 67,05 | 67,20 | 0,15% | 20,00 |
| 27.08.2026 | 67,60 | 67,60 | 66,85 | 67,10 | -0,52% | 160,00 |
| 26.08.2026 | 67,35 | 67,45 | 66,75 | 67,45 | -0,15% | 200,00 |
| 25.08.2026 | 67,75 | 68,05 | 67,55 | 67,55 | -0,73% | 1.290,00 |
| 24.08.2026 | 68,60 | 68,80 | 67,55 | 68,05 | -1,09% | 3.830,00 |
| 21.08.2026 | 68,80 | 68,80 | 68,80 | 68,80 | 1,93% | 1.070,00 |
| 20.08.2026 | 68,30 | 68,30 | 67,50 | 67,50 | -1,10% | 50,00 |
| 19.08.2026 | 67,20 | 68,40 | 67,20 | 68,25 | 1,19% | 106,00 |
| 18.08.2026 | 65,90 | 67,45 | 65,90 | 67,45 | 2,43% | 1.627,00 |
| 17.08.2026 | 65,25 | 66,00 | 65,25 | 65,85 | 0,69% | 386,00 |
| 14.08.2026 | 65,10 | 66,00 | 65,10 | 65,40 | 1,16% | 1.391,00 |
| 13.08.2026 | 64,75 | 64,75 | 64,50 | 64,65 | -0,54% | 2.180,00 |
| 12.08.2026 | 64,85 | 65,15 | 64,85 | 65,00 | 0,54% | 117,00 |
| 11.08.2026 | 64,10 | 65,15 | 64,10 | 64,65 | 1,33% | 1.829,00 |
| 10.08.2026 | 62,85 | 64,25 | 62,60 | 63,80 | 1,19% | 800,00 |
| 07.08.2026 | 63,80 | 63,80 | 63,05 | 63,05 | -0,24% | 2,00 |
| 06.08.2026 | 63,30 | 63,95 | 63,20 | 63,20 | 0,32% | 1.403,00 |
| 05.08.2026 | 63,55 | 63,80 | 63,00 | 63,00 | -1,41% | 1.981,00 |
| 04.08.2026 | 63,70 | 64,80 | 63,70 | 63,90 | 0,39% | 408,00 |
| 03.08.2026 | 61,80 | 63,80 | 61,80 | 63,65 | 1,27% | 3.973,00 |
| 31.07.2026 | 63,25 | 64,00 | 62,85 | 62,85 | -0,55% | 1.205,00 |
| 30.07.2026 | 62,75 | 63,65 | 62,75 | 63,20 | 0,40% | 35,00 |
| 29.07.2026 | 61,70 | 62,95 | 61,70 | 62,95 | 2,86% | 190,00 |
| 28.07.2026 | 61,80 | 62,00 | 61,20 | 61,20 | -0,89% | 435,00 |
| 27.07.2026 | 61,95 | 62,55 | 61,00 | 61,75 | -3,06% | 2.865,00 |
| 24.07.2026 | 64,30 | 64,30 | 63,35 | 63,70 | -1,85% | 906,00 |
| 23.07.2026 | 63,75 | 64,90 | 63,65 | 64,90 | 1,56% | 646,00 |
| 22.07.2026 | 62,85 | 63,90 | 62,85 | 63,90 | 2,24% | 10.405,00 |
| 21.07.2026 | 62,30 | 62,65 | 62,30 | 62,50 | 1,05% | 2.605,00 |
| 20.07.2026 | 61,85 | 61,85 | 61,85 | 61,85 | 0,41% | 116,00 |
| 17.07.2026 | 61,40 | 61,60 | 61,40 | 61,60 | 1,40% | 42,00 |
| 16.07.2026 | 61,20 | 61,20 | 60,75 | 60,75 | -1,22% | 130,00 |
| 15.07.2026 | 61,65 | 62,00 | 61,50 | 61,50 | 0,16% | 2.870,00 |
| 14.07.2026 | 61,45 | 62,00 | 61,40 | 61,40 | 1,24% | 1.653,00 |
| 13.07.2026 | 60,50 | 60,65 | 60,20 | 60,65 | 1,42% | 351,00 |
| 10.07.2026 | 58,80 | 59,95 | 58,80 | 59,80 | 1,36% | 158,00 |
| 09.07.2026 | 58,80 | 59,45 | 58,50 | 59,00 | 0,25% | 409,00 |
| 08.07.2026 | 57,50 | 58,85 | 57,50 | 58,85 | 3,43% | 558,00 |
| 07.07.2026 | 57,05 | 57,30 | 56,90 | 56,90 | -0,52% | 1.040,00 |
| 06.07.2026 | 56,90 | 57,45 | 56,85 | 57,20 | 0,44% | 1.838,00 |
| 03.07.2026 | 56,75 | 56,95 | 56,75 | 56,95 | 0,53% | 10,00 |
| 02.07.2026 | 55,10 | 56,95 | 54,85 | 56,65 | 2,44% | 2.450,00 |
| 01.07.2026 | 54,70 | 55,40 | 54,70 | 55,30 | 1,10% | 118,00 |
| 30.06.2026 | 54,25 | 54,70 | 54,15 | 54,70 | 1,20% | 1.360,00 |
| 29.06.2026 | 53,75 | 54,35 | 53,75 | 54,05 | 0,84% | 2.227,00 |
| 26.06.2026 | 54,60 | 54,60 | 53,60 | 53,60 | -1,11% | 550,00 |
| 25.06.2026 | 54,80 | 54,80 | 54,20 | 54,20 | -0,28% | 364,00 |
| 24.06.2026 | 55,85 | 56,15 | 54,35 | 54,35 | -3,12% | 1.011,00 |
| 23.06.2026 | 56,45 | 56,45 | 55,70 | 56,10 | -0,27% | 904,00 |
| 22.06.2026 | 55,60 | 56,25 | 55,60 | 56,25 | 0,45% | 505,00 |
| 19.06.2026 | 55,90 | 56,00 | 55,90 | 56,00 | 0,00% | 906,00 |
| 18.06.2026 | 56,25 | 56,55 | 56,00 | 56,00 | -1,06% | 2.702,00 |
| 17.06.2026 | 55,60 | 56,75 | 55,60 | 56,60 | 2,35% | 5.608,00 |
| 16.06.2026 | 55,10 | 55,50 | 55,10 | 55,30 | 0,36% | 1.023,00 |
| 15.06.2026 | 57,20 | 58,30 | 55,00 | 55,10 | -5,89% | 3.684,00 |
| 12.06.2026 | 57,55 | 58,70 | 57,55 | 58,55 | 1,12% | 1.980,00 |
| 11.06.2026 | 57,60 | 58,70 | 57,60 | 57,90 | 0,26% | 869,00 |
| 10.06.2026 | 58,75 | 58,75 | 57,05 | 57,75 | -1,37% | 245,00 |
| 09.06.2026 | 59,00 | 59,00 | 58,20 | 58,55 | -0,26% | 10.021,00 |
| 08.06.2026 | 60,95 | 60,95 | 58,70 | 58,70 | -8,71% | 3.001,00 |
| 05.06.2026 | 63,15 | 64,30 | 62,75 | 64,30 | 0,55% | 1.210,00 |
| 04.06.2026 | 63,70 | 63,95 | 63,10 | 63,95 | 0,31% | 1.499,00 |
| 03.06.2026 | 63,40 | 64,45 | 63,40 | 63,75 | 0,47% | 1.186,00 |
| 02.06.2026 | 62,45 | 63,45 | 62,10 | 63,45 | 0,55% | 6.933,00 |
| 01.06.2026 | 62,05 | 63,10 | 62,05 | 63,10 | 2,60% | 1.859,00 |
| 29.05.2026 | 61,40 | 61,70 | 61,25 | 61,50 | -1,44% | 1.504,00 |
| 28.05.2026 | 62,40 | 62,40 | 62,40 | 62,40 | -0,48% | 50,00 |
| 27.05.2026 | 62,95 | 62,95 | 61,55 | 62,70 | -1,18% | 2.070,00 |
| 26.05.2026 | 62,95 | 63,45 | 62,75 | 63,45 | 0,71% | 1.379,00 |
| 25.05.2026 | 61,10 | 63,00 | 60,55 | 63,00 | 0,64% | 1.253,00 |
| 22.05.2026 | 62,95 | 63,40 | 62,45 | 62,60 | -1,03% | 675,00 |
| 21.05.2026 | 63,35 | 63,55 | 62,85 | 63,25 | -0,55% | 812,00 |
| 20.05.2026 | 63,60 | 64,25 | 62,80 | 63,60 | -0,31% | 1.435,00 |
| 19.05.2026 | 63,40 | 64,40 | 63,40 | 63,80 | 1,92% | 2.016,00 |
| 18.05.2026 | 62,70 | 63,30 | 62,30 | 62,60 | -0,24% | 2.790,00 |
| 15.05.2026 | 61,75 | 62,75 | 61,75 | 62,75 | 2,03% | 1.800,00 |
| 14.05.2026 | 61,30 | 61,55 | 61,30 | 61,50 | 0,74% | 638,00 |
| 13.05.2026 | 60,75 | 61,25 | 60,60 | 61,05 | 0,16% | 1.090,00 |