57,150€
1,51%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 55,90 | 57,30 | 55,90 | 57,15 | 1,33% | 18.559,00 |
| 05.03.2026 | 55,88 | 56,78 | 55,75 | 56,40 | 0,98% | 13.111,00 |
| 04.03.2026 | 56,70 | 56,88 | 55,10 | 55,85 | -1,28% | 24.240,00 |
| 03.03.2026 | 57,35 | 57,85 | 54,73 | 56,58 | -1,48% | 12.257,00 |
| 02.03.2026 | 57,60 | 57,90 | 55,45 | 57,43 | 4,84% | 28.764,00 |
| 27.02.2026 | 54,95 | 55,43 | 54,23 | 54,78 | -0,41% | 2.569,00 |
| 26.02.2026 | 55,35 | 55,85 | 54,45 | 55,00 | -0,77% | 1.490,00 |
| 25.02.2026 | 55,83 | 56,43 | 54,75 | 55,43 | -0,63% | 13.859,00 |
| 24.02.2026 | 55,73 | 55,88 | 55,03 | 55,78 | -0,04% | 4.263,00 |
| 23.02.2026 | 54,90 | 55,93 | 54,48 | 55,80 | 0,77% | 15.160,00 |
| 20.02.2026 | 55,45 | 55,68 | 54,63 | 55,38 | 0,05% | 18.223,00 |
| 19.02.2026 | 54,93 | 55,93 | 54,73 | 55,35 | 0,05% | 1.810,00 |
| 18.02.2026 | 54,73 | 55,45 | 54,60 | 55,33 | 1,14% | 1.771,00 |
| 17.02.2026 | 54,50 | 55,45 | 54,28 | 54,70 | 0,18% | 3.180,00 |
| 16.02.2026 | 55,13 | 55,13 | 54,05 | 54,60 | -0,91% | 1.418,00 |
| 13.02.2026 | 54,93 | 55,15 | 54,08 | 55,10 | 1,01% | 5.980,00 |
| 12.02.2026 | 54,83 | 55,40 | 54,38 | 54,55 | -0,32% | 10.282,00 |
| 11.02.2026 | 53,70 | 54,85 | 53,53 | 54,73 | 1,86% | 17.690,00 |
| 10.02.2026 | 52,43 | 53,95 | 52,38 | 53,73 | 2,48% | 11.924,00 |
| 09.02.2026 | 52,78 | 52,78 | 51,53 | 52,43 | -0,24% | 16.380,00 |
| 06.02.2026 | 51,60 | 52,83 | 51,40 | 52,55 | 1,99% | 15.194,00 |
| 05.02.2026 | 51,88 | 52,38 | 50,95 | 51,53 | -1,95% | 9.400,00 |
| 04.02.2026 | 50,75 | 52,95 | 50,53 | 52,55 | 4,27% | 16.950,00 |
| 03.02.2026 | 50,06 | 50,68 | 49,55 | 50,40 | 0,64% | 14.141,00 |
| 02.02.2026 | 49,15 | 50,08 | 48,91 | 50,08 | -0,04% | 7.780,00 |
| 30.01.2026 | 50,03 | 50,35 | 49,27 | 50,10 | -0,25% | 9.336,00 |
| 29.01.2026 | 49,68 | 50,80 | 49,66 | 50,23 | 0,85% | 13.706,00 |
| 28.01.2026 | 49,77 | 50,30 | 49,44 | 49,80 | 0,67% | 12.595,00 |
| 27.01.2026 | 49,63 | 49,85 | 48,91 | 49,47 | -0,24% | 15.783,00 |
| 26.01.2026 | 49,55 | 49,98 | 48,68 | 49,59 | -0,54% | 9.699,00 |
| 23.01.2026 | 49,46 | 50,23 | 49,33 | 49,86 | 0,89% | 7.562,00 |
| 22.01.2026 | 49,44 | 49,64 | 48,93 | 49,42 | -0,02% | 2.680,00 |
| 21.01.2026 | 48,58 | 49,59 | 48,20 | 49,43 | 2,17% | 9.145,00 |
| 20.01.2026 | 48,86 | 48,93 | 47,71 | 48,38 | -1,14% | 7.989,00 |
| 19.01.2026 | 49,05 | 49,25 | 48,69 | 48,94 | -0,89% | 1.882,00 |
| 16.01.2026 | 48,86 | 49,39 | 48,68 | 49,38 | 1,17% | 10.732,00 |
| 15.01.2026 | 49,55 | 49,63 | 48,26 | 48,81 | -2,05% | 11.654,00 |
| 14.01.2026 | 49,44 | 49,87 | 48,92 | 49,83 | 0,91% | 4.605,00 |
| 13.01.2026 | 48,94 | 49,57 | 48,78 | 49,38 | 0,88% | 13.713,00 |
| 12.01.2026 | 48,88 | 49,19 | 48,44 | 48,95 | 0,95% | 18.915,00 |
| 09.01.2026 | 47,80 | 48,71 | 47,57 | 48,49 | 2,39% | 10.220,00 |
| 08.01.2026 | 47,62 | 47,95 | 46,95 | 47,36 | -0,63% | 8.500,00 |
| 07.01.2026 | 48,59 | 48,59 | 47,08 | 47,66 | -1,77% | 16.933,00 |
| 06.01.2026 | 48,68 | 49,10 | 48,22 | 48,52 | -0,47% | 25.433,00 |
| 05.01.2026 | 49,00 | 49,08 | 47,79 | 48,75 | 0,85% | 12.550,00 |
| 02.01.2026 | 47,89 | 48,42 | 47,47 | 48,34 | 2,11% | 43.167,00 |
| 30.12.2025 | 47,49 | 47,49 | 47,12 | 47,34 | 0,30% | 368,00 |
| 29.12.2025 | 47,24 | 47,74 | 46,74 | 47,20 | 0,21% | 620,00 |
| 23.12.2025 | 47,37 | 47,48 | 46,68 | 47,10 | 0,26% | 550,00 |
| 22.12.2025 | 46,83 | 47,63 | 46,55 | 46,98 | 1,42% | 150,00 |
| 19.12.2025 | 46,38 | 46,85 | 46,22 | 46,32 | -1,07% | 605,00 |
| 18.12.2025 | 46,40 | 46,85 | 46,29 | 46,82 | 0,95% | - |
| 17.12.2025 | 46,67 | 46,80 | 46,08 | 46,38 | -0,94% | 1.130,00 |
| 16.12.2025 | 47,30 | 47,31 | 45,92 | 46,82 | -1,18% | 625,00 |
| 15.12.2025 | 47,52 | 47,84 | 47,28 | 47,38 | 0,42% | 1.233,00 |
| 12.12.2025 | 47,65 | 47,74 | 47,00 | 47,18 | -0,30% | 520,00 |
| 11.12.2025 | 47,90 | 47,90 | 47,14 | 47,32 | -0,46% | 5,00 |
| 10.12.2025 | 47,62 | 47,86 | 47,21 | 47,54 | 0,04% | 290,00 |
| 09.12.2025 | 47,90 | 47,96 | 47,28 | 47,52 | -0,79% | 3.380,00 |
| 08.12.2025 | 47,59 | 47,95 | 47,38 | 47,90 | 0,84% | 415,00 |
| 05.12.2025 | 48,09 | 48,15 | 47,50 | 47,50 | -1,04% | 515,00 |
| 04.12.2025 | 48,08 | 48,38 | 47,61 | 48,00 | 0,08% | - |
| 03.12.2025 | 48,05 | 48,30 | 47,57 | 47,96 | -0,50% | 1.600,00 |
| 02.12.2025 | 48,44 | 48,57 | 47,89 | 48,20 | -0,41% | 637,00 |
| 01.12.2025 | 47,73 | 48,54 | 47,65 | 48,40 | 1,38% | 349,00 |
| 28.11.2025 | 47,77 | 47,95 | 47,27 | 47,74 | 0,51% | 945,00 |
| 27.11.2025 | 48,26 | 48,29 | 47,35 | 47,50 | -1,53% | 160,00 |
| 26.11.2025 | 48,45 | 48,64 | 47,87 | 48,24 | -0,04% | 1.146,00 |
| 25.11.2025 | 48,45 | 48,56 | 47,85 | 48,26 | -0,12% | 90,00 |
| 24.11.2025 | 48,44 | 48,82 | 47,73 | 48,32 | -0,98% | 100,00 |
| 20.11.2025 | 48,84 | 48,84 | 48,38 | 48,80 | 0,54% | - |
| 19.11.2025 | 47,98 | 48,88 | 47,98 | 48,54 | 0,87% | 76,00 |
| 18.11.2025 | 48,00 | 48,24 | 47,56 | 48,12 | -1,35% | 1.350,00 |
| 17.11.2025 | 48,70 | 48,78 | 48,58 | 48,78 | -0,89% | 23,00 |
| 14.11.2025 | 48,74 | 49,62 | 48,74 | 49,22 | 0,53% | 600,00 |
| 13.11.2025 | 48,86 | 48,94 | 48,72 | 48,96 | 0,66% | 500,00 |
| 12.11.2025 | 48,52 | 49,08 | 48,52 | 48,64 | 1,00% | 300,00 |
| 11.11.2025 | 47,76 | 48,34 | 47,76 | 48,16 | 0,84% | 200,00 |
| 10.11.2025 | 47,64 | 47,72 | 47,64 | 47,76 | 0,34% | 140,00 |
| 08.11.2025 | 47,22 | 47,78 | 47,22 | 47,60 | 0,85% | 300,00 |
| 06.11.2025 | 47,00 | 47,22 | 47,00 | 47,20 | -0,42% | 62,00 |
| 05.11.2025 | 47,10 | 47,44 | 47,10 | 47,40 | 0,04% | - |
| 04.11.2025 | 47,64 | 47,64 | 47,32 | 47,38 | -1,41% | 10,00 |
| 03.11.2025 | 47,40 | 48,06 | 47,38 | 48,06 | 1,48% | 1.480,00 |
| 31.10.2025 | 47,12 | 47,50 | 47,12 | 47,36 | -0,04% | 410,00 |
| 30.10.2025 | 46,78 | 47,38 | 46,78 | 47,38 | 0,98% | 100,00 |
| 29.10.2025 | 47,12 | 47,22 | 46,88 | 46,92 | 1,43% | 100,00 |
| 28.10.2025 | 45,38 | 46,26 | 45,38 | 46,26 | 1,00% | 650,00 |
| 27.10.2025 | 46,28 | 46,50 | 45,80 | 45,80 | -1,08% | 20,00 |
| 24.10.2025 | 46,34 | 46,34 | 46,14 | 46,30 | -0,22% | 40,00 |
| 23.10.2025 | 45,10 | 46,44 | 45,10 | 46,40 | 2,20% | 250,00 |
| 22.10.2025 | 44,78 | 45,40 | 44,78 | 45,40 | 0,89% | - |
| 21.10.2025 | 44,28 | 45,00 | 44,28 | 45,00 | 1,44% | 580,00 |
| 20.10.2025 | 43,88 | 44,36 | 43,88 | 44,36 | 1,32% | - |
| 17.10.2025 | 43,30 | 43,80 | 43,28 | 43,78 | 0,60% | - |
| 16.10.2025 | 43,04 | 43,52 | 42,94 | 43,52 | -0,14% | 4.120,00 |
| 14.10.2025 | 44,00 | 44,00 | 43,30 | 43,58 | -1,22% | 237,00 |
| 13.10.2025 | 44,70 | 44,70 | 43,92 | 44,12 | -0,36% | 213,00 |
| 10.10.2025 | 45,96 | 45,96 | 44,28 | 44,28 | -3,02% | 425,00 |
| 07.10.2025 | 45,66 | 45,66 | 45,66 | 45,66 | -0,31% | - |