46,630€
-0,45%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 46,64 | 47,07 | 46,59 | 46,63 | -0,38% | 580,00 |
| 03.07.2025 | 46,42 | 47,17 | 46,29 | 46,81 | 0,80% | 1.928,00 |
| 02.07.2025 | 45,95 | 46,63 | 45,94 | 46,44 | 1,31% | 40,00 |
| 01.07.2025 | 45,68 | 46,20 | 45,68 | 45,84 | 0,28% | 130,00 |
| 30.06.2025 | 45,72 | 46,20 | 45,43 | 45,71 | -0,13% | - |
| 27.06.2025 | 45,78 | 46,09 | 45,39 | 45,77 | -0,11% | 25,00 |
| 26.06.2025 | 45,54 | 45,93 | 45,07 | 45,82 | 1,01% | 960,00 |
| 25.06.2025 | 45,51 | 45,82 | 45,10 | 45,36 | -0,61% | 4.145,00 |
| 24.06.2025 | 45,70 | 45,91 | 44,59 | 45,64 | -1,28% | 560,00 |
| 23.06.2025 | 46,58 | 46,91 | 46,09 | 46,23 | -0,13% | 500,00 |
| 20.06.2025 | 46,03 | 46,58 | 45,41 | 46,29 | 0,81% | 789,00 |
| 19.06.2025 | 45,46 | 46,19 | 45,37 | 45,92 | 0,99% | 70,00 |
| 18.06.2025 | 45,29 | 45,66 | 44,87 | 45,47 | 0,95% | 1.169,00 |
| 17.06.2025 | 44,51 | 45,19 | 44,31 | 45,04 | 1,67% | 761,00 |
| 16.06.2025 | 44,95 | 45,00 | 44,28 | 44,30 | 0,50% | 4.940,00 |
| 13.06.2025 | 45,87 | 46,30 | 44,06 | 44,08 | -0,90% | 1.775,00 |
| 12.06.2025 | 43,03 | 44,60 | 42,97 | 44,48 | 3,13% | 240,00 |
| 11.06.2025 | 42,72 | 43,43 | 42,69 | 43,13 | 0,65% | 368,00 |
| 10.06.2025 | 43,26 | 43,58 | 42,82 | 42,85 | -1,04% | 5.941,00 |
| 09.06.2025 | 43,67 | 43,67 | 43,22 | 43,30 | -0,30% | - |
| 06.06.2025 | 43,22 | 43,66 | 43,11 | 43,43 | -0,18% | 114,00 |
| 05.06.2025 | 43,07 | 43,63 | 42,82 | 43,51 | 0,39% | 670,00 |
| 04.06.2025 | 44,85 | 44,85 | 42,94 | 43,34 | -9,61% | 3.076,00 |
| 03.06.2025 | 47,84 | 48,20 | 47,35 | 47,95 | -0,50% | 3.008,00 |
| 02.06.2025 | 47,63 | 48,24 | 47,39 | 48,19 | 1,65% | 1.336,00 |
| 30.05.2025 | 47,50 | 47,61 | 46,92 | 47,41 | -0,38% | 582,00 |
| 29.05.2025 | 48,21 | 48,27 | 46,65 | 47,59 | -1,10% | 523,00 |
| 28.05.2025 | 47,87 | 48,23 | 47,31 | 48,12 | 0,44% | 1.370,00 |
| 27.05.2025 | 47,84 | 47,93 | 47,53 | 47,91 | 0,57% | 45,00 |
| 26.05.2025 | 47,75 | 48,20 | 47,25 | 47,64 | 1,38% | 847,00 |
| 23.05.2025 | 46,89 | 47,59 | 46,21 | 46,99 | 0,32% | 200,00 |
| 22.05.2025 | 47,11 | 47,19 | 46,51 | 46,84 | -0,70% | 2.931,00 |
| 21.05.2025 | 48,05 | 48,33 | 46,92 | 47,17 | -2,10% | 1.901,00 |
| 20.05.2025 | 48,43 | 48,64 | 47,73 | 48,18 | -0,19% | 2.298,00 |
| 19.05.2025 | 48,17 | 48,44 | 47,91 | 48,27 | 0,63% | 1.865,00 |
| 16.05.2025 | 47,62 | 48,16 | 47,56 | 47,97 | 0,69% | 3.689,00 |
| 15.05.2025 | 47,25 | 47,69 | 46,52 | 47,64 | 0,40% | 490,00 |
| 14.05.2025 | 47,47 | 47,60 | 46,97 | 47,45 | 0,15% | - |
| 13.05.2025 | 47,18 | 47,60 | 46,74 | 47,38 | -0,11% | 350,00 |
| 12.05.2025 | 46,91 | 47,67 | 46,78 | 47,43 | 1,69% | 860,00 |
| 09.05.2025 | 46,39 | 46,69 | 46,07 | 46,64 | 0,67% | 1.388,00 |
| 08.05.2025 | 45,93 | 46,70 | 45,43 | 46,33 | 1,29% | 1.800,00 |
| 07.05.2025 | 45,41 | 46,11 | 45,19 | 45,74 | 0,88% | 100,00 |
| 06.05.2025 | 45,57 | 46,08 | 45,02 | 45,34 | 0,04% | 425,00 |
| 05.05.2025 | 45,11 | 45,73 | 44,78 | 45,32 | -0,18% | 1.700,00 |
| 02.05.2025 | 45,38 | 46,74 | 44,75 | 45,40 | 0,49% | 1.480,00 |
| 30.04.2025 | 44,74 | 45,81 | 44,63 | 45,18 | -2,02% | 900,00 |
| 29.04.2025 | 46,60 | 46,62 | 45,83 | 46,11 | -1,26% | 1.000,00 |
| 28.04.2025 | 45,43 | 46,80 | 45,25 | 46,70 | 3,32% | 840,00 |
| 25.04.2025 | 45,42 | 45,54 | 44,78 | 45,20 | -1,48% | 2.892,00 |
| 24.04.2025 | 44,55 | 46,00 | 44,09 | 45,88 | 3,24% | 1.906,00 |
| 23.04.2025 | 44,08 | 44,83 | 43,84 | 44,44 | 1,62% | 2.830,00 |
| 22.04.2025 | 43,10 | 43,91 | 42,42 | 43,73 | 1,96% | 380,00 |
| 17.04.2025 | 43,09 | 43,56 | 42,51 | 42,89 | 0,70% | 526,00 |
| 16.04.2025 | 42,54 | 43,08 | 41,84 | 42,59 | -0,56% | 500,00 |
| 15.04.2025 | 42,63 | 43,07 | 42,32 | 42,83 | 0,66% | 2.030,00 |
| 14.04.2025 | 42,56 | 43,14 | 41,95 | 42,55 | 0,88% | 1.100,00 |
| 11.04.2025 | 42,70 | 42,86 | 41,19 | 42,18 | -0,40% | 716,00 |
| 10.04.2025 | 44,79 | 44,79 | 41,12 | 42,35 | -2,08% | 1.000,00 |
| 09.04.2025 | 41,42 | 45,00 | 40,17 | 43,25 | 3,10% | 2.252,00 |
| 08.04.2025 | 43,32 | 43,37 | 41,70 | 41,95 | -2,85% | 2.174,00 |
| 07.04.2025 | 40,90 | 220,95 | 36,96 | 43,18 | -0,53% | 3.106,00 |
| 04.04.2025 | 45,60 | 45,60 | 42,62 | 43,41 | -5,11% | 2.016,00 |
| 03.04.2025 | 46,17 | 47,21 | 45,32 | 45,75 | -3,81% | 598,00 |
| 02.04.2025 | 47,76 | 47,88 | 47,24 | 47,56 | -0,46% | 260,00 |
| 01.04.2025 | 47,32 | 47,97 | 47,29 | 47,78 | 1,40% | 925,00 |
| 31.03.2025 | 46,76 | 47,45 | 46,34 | 47,12 | -0,25% | 1.955,00 |
| 28.03.2025 | 47,90 | 47,95 | 47,12 | 47,24 | -1,32% | 1.056,00 |
| 27.03.2025 | 47,34 | 47,91 | 47,15 | 47,87 | 0,89% | 2.375,00 |
| 26.03.2025 | 46,91 | 47,68 | 46,63 | 47,45 | 1,22% | 5.013,00 |
| 25.03.2025 | 46,31 | 46,98 | 46,17 | 46,88 | 1,14% | 943,00 |
| 24.03.2025 | 46,10 | 46,44 | 45,78 | 46,35 | 0,89% | 3.425,00 |
| 21.03.2025 | 45,72 | 46,47 | 45,31 | 45,94 | 0,04% | 230,00 |
| 20.03.2025 | 45,83 | 46,39 | 45,23 | 45,92 | -0,04% | 3.090,00 |
| 19.03.2025 | 45,69 | 46,03 | 45,19 | 45,94 | 0,83% | 260,00 |
| 18.03.2025 | 45,17 | 45,92 | 45,14 | 45,56 | 0,86% | 175,00 |
| 17.03.2025 | 44,67 | 45,28 | 44,25 | 45,17 | 0,96% | 1.511,00 |
| 14.03.2025 | 44,44 | 44,83 | 44,07 | 44,74 | 0,56% | 602,00 |
| 13.03.2025 | 44,18 | 44,70 | 44,04 | 44,49 | 0,77% | 517,00 |
| 12.03.2025 | 44,10 | 44,43 | 43,86 | 44,15 | 0,16% | 150,00 |
| 11.03.2025 | 44,09 | 44,32 | 43,66 | 44,08 | 0,41% | 800,00 |
| 10.03.2025 | 43,89 | 44,20 | 43,53 | 43,90 | -0,32% | 160,00 |
| 07.03.2025 | 44,01 | 44,13 | 43,22 | 44,04 | 0,14% | 289,00 |
| 06.03.2025 | 44,13 | 44,26 | 43,23 | 43,98 | 0,00% | 680,00 |
| 05.03.2025 | 43,34 | 44,44 | 43,17 | 43,98 | 1,90% | 1.093,00 |
| 04.03.2025 | 42,98 | 44,08 | 41,93 | 43,16 | 2,23% | 3.032,00 |
| 03.03.2025 | 42,27 | 42,84 | 42,06 | 42,22 | 0,50% | 5.200,00 |
| 28.02.2025 | 42,11 | 42,44 | 41,82 | 42,01 | -0,12% | 4.700,00 |
| 27.02.2025 | 42,62 | 42,62 | 42,01 | 42,06 | -1,01% | 1.423,00 |
| 26.02.2025 | 42,33 | 42,79 | 41,95 | 42,49 | 0,85% | 1.136,00 |
| 25.02.2025 | 41,29 | 42,44 | 41,21 | 42,13 | 2,21% | 7.502,00 |
| 24.02.2025 | 40,40 | 41,56 | 40,13 | 41,22 | 3,23% | - |
| 21.02.2025 | 40,07 | 40,27 | 39,51 | 39,93 | -0,20% | - |
| 20.02.2025 | 39,96 | 40,05 | 39,44 | 40,01 | -0,45% | 1.193,00 |
| 19.02.2025 | 41,13 | 41,44 | 39,96 | 40,19 | -2,17% | 630,00 |
| 18.02.2025 | 40,91 | 41,50 | 40,72 | 41,08 | 0,34% | 290,00 |
| 17.02.2025 | 40,14 | 41,19 | 40,14 | 40,94 | 2,27% | 700,00 |
| 14.02.2025 | 39,31 | 40,57 | 39,31 | 40,03 | 2,51% | 1.839,00 |
| 13.02.2025 | 38,54 | 39,16 | 38,43 | 39,05 | 1,30% | 520,00 |
| 12.02.2025 | 38,13 | 38,72 | 38,10 | 38,55 | 1,29% | 1.020,00 |