47,500€
-1,04%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.10.2025 | 45,80 | 46,00 | 45,60 | 45,80 | 0,04% | 453,00 |
| 03.10.2025 | 45,98 | 46,50 | 45,78 | 45,78 | -0,30% | 125,00 |
| 02.10.2025 | 46,38 | 46,42 | 45,92 | 45,92 | -0,52% | 600,00 |
| 01.10.2025 | 45,70 | 46,16 | 45,70 | 46,16 | 0,87% | - |
| 30.09.2025 | 45,68 | 45,76 | 45,66 | 45,76 | 0,09% | - |
| 29.09.2025 | 46,30 | 46,30 | 45,72 | 45,72 | -1,59% | - |
| 26.09.2025 | 45,90 | 46,46 | 45,90 | 46,46 | 1,35% | 521,00 |
| 25.09.2025 | 45,62 | 45,90 | 45,62 | 45,84 | 0,22% | 868,00 |
| 24.09.2025 | 45,64 | 45,74 | 45,62 | 45,74 | 0,35% | 50,00 |
| 23.09.2025 | 45,08 | 45,72 | 44,96 | 45,58 | 0,97% | 105,00 |
| 22.09.2025 | 45,00 | 45,20 | 44,86 | 45,14 | -0,44% | 500,00 |
| 19.09.2025 | 45,60 | 45,70 | 45,34 | 45,34 | -0,83% | 110,00 |
| 18.09.2025 | 45,82 | 45,94 | 45,72 | 45,72 | 0,22% | 650,00 |
| 17.09.2025 | 46,12 | 46,12 | 45,62 | 45,62 | -0,13% | 20,00 |
| 16.09.2025 | 45,94 | 45,94 | 45,36 | 45,68 | -0,65% | 66,00 |
| 15.09.2025 | 46,72 | 46,88 | 45,98 | 45,98 | -1,20% | - |
| 12.09.2025 | 46,46 | 46,54 | 46,42 | 46,54 | 0,17% | 150,00 |
| 11.09.2025 | 46,60 | 47,20 | 46,46 | 46,46 | -0,85% | 2.500,00 |
| 10.09.2025 | 47,00 | 47,10 | 46,86 | 46,86 | -0,55% | 57,00 |
| 09.09.2025 | 46,20 | 47,38 | 46,20 | 47,12 | 1,68% | 55,00 |
| 08.09.2025 | 46,10 | 46,36 | 46,04 | 46,34 | 0,83% | 400,00 |
| 05.09.2025 | 46,82 | 46,84 | 45,96 | 45,96 | -1,79% | - |
| 04.09.2025 | 46,64 | 46,80 | 46,60 | 46,80 | 0,65% | 200,00 |
| 03.09.2025 | 46,84 | 47,24 | 46,50 | 46,50 | -0,64% | 225,00 |
| 02.09.2025 | 47,20 | 47,20 | 46,74 | 46,80 | -1,14% | 880,00 |
| 01.09.2025 | 46,98 | 47,42 | 46,98 | 47,34 | 0,17% | 275,00 |
| 29.08.2025 | 47,04 | 47,26 | 47,04 | 47,26 | 0,13% | 66,00 |
| 28.08.2025 | 47,30 | 47,30 | 47,20 | 47,20 | -0,25% | 149,00 |
| 27.08.2025 | 48,34 | 48,34 | 47,32 | 47,32 | -2,19% | - |
| 25.08.2025 | 48,80 | 48,80 | 48,38 | 48,38 | -0,49% | 160,00 |
| 22.08.2025 | 48,34 | 48,62 | 48,34 | 48,62 | 0,37% | - |
| 21.08.2025 | 48,04 | 48,44 | 48,04 | 48,44 | 0,75% | 201,00 |
| 20.08.2025 | 47,24 | 48,26 | 47,24 | 48,08 | 1,61% | 160,00 |
| 19.08.2025 | 47,52 | 47,72 | 47,32 | 47,32 | -0,29% | 3.000,00 |
| 18.08.2025 | 47,44 | 47,46 | 47,40 | 47,46 | 0,17% | 160,00 |
| 17.08.2025 | 46,66 | 47,50 | 46,66 | 47,38 | 1,76% | 2.650,00 |
| 14.08.2025 | 46,50 | 46,56 | 46,44 | 46,56 | -0,17% | 1.960,00 |
| 13.08.2025 | 47,00 | 47,00 | 46,54 | 46,64 | 1,35% | 464,00 |
| 12.08.2025 | 46,02 | 46,02 | 46,02 | 46,02 | 0,48% | - |
| 08.08.2025 | 45,36 | 45,80 | 45,36 | 45,80 | 1,06% | - |
| 07.08.2025 | 45,20 | 45,86 | 45,20 | 45,32 | 0,80% | 365,00 |
| 06.08.2025 | 44,66 | 44,96 | 44,66 | 44,96 | 0,13% | 125,00 |
| 05.08.2025 | 44,44 | 44,90 | 44,44 | 44,90 | 1,86% | 52,00 |
| 04.08.2025 | 44,62 | 44,62 | 44,08 | 44,08 | -1,21% | 1.950,00 |
| 01.08.2025 | 44,90 | 44,90 | 44,62 | 44,62 | -0,67% | 456,00 |
| 31.07.2025 | 46,28 | 46,40 | 44,86 | 44,92 | -2,85% | 875,00 |
| 30.07.2025 | 47,20 | 47,20 | 46,24 | 46,24 | -1,83% | 900,00 |
| 29.07.2025 | 46,78 | 47,10 | 46,78 | 47,10 | 0,90% | 410,00 |
| 28.07.2025 | 46,82 | 46,82 | 46,54 | 46,68 | 0,30% | 75,00 |
| 25.07.2025 | 46,46 | 46,54 | 46,36 | 46,54 | 0,04% | - |
| 24.07.2025 | 46,78 | 46,78 | 46,52 | 46,52 | -0,77% | 400,00 |
| 23.07.2025 | 46,18 | 46,94 | 46,18 | 46,88 | 1,60% | 630,00 |
| 22.07.2025 | 45,78 | 46,14 | 45,78 | 46,14 | 0,70% | 500,00 |
| 21.07.2025 | 46,34 | 46,34 | 45,82 | 45,82 | -0,04% | 827,00 |
| 18.07.2025 | 45,88 | 46,24 | 45,84 | 45,84 | 0,70% | 2.100,00 |
| 17.07.2025 | 46,06 | 46,06 | 45,52 | 45,52 | -1,04% | 40,00 |
| 16.07.2025 | 46,18 | 46,18 | 46,00 | 46,00 | -0,43% | 150,00 |
| 15.07.2025 | 46,40 | 46,40 | 46,20 | 46,20 | -0,43% | 100,00 |
| 14.07.2025 | 46,64 | 46,90 | 46,40 | 46,40 | -0,77% | 1.117,00 |
| 11.07.2025 | 46,66 | 47,26 | 46,66 | 46,76 | -0,68% | 72,00 |