43,130€
-5,50%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 45,60 | 45,60 | 42,79 | 43,09 | -5,81% | 1.752,00 |
| 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 |
| 11.02.2025 | 38,48 | 38,66 | 37,80 | 38,06 | -1,04% | 326,00 |
| 10.02.2025 | 38,36 | 38,57 | 37,96 | 38,46 | 0,42% | 610,00 |
| 07.02.2025 | 38,42 | 38,42 | 37,75 | 38,30 | -0,03% | 350,00 |
| 06.02.2025 | 38,08 | 38,31 | 37,64 | 38,31 | 0,26% | 60,00 |
| 05.02.2025 | 38,53 | 39,59 | 37,64 | 38,21 | -1,77% | 3.140,00 |
| 04.02.2025 | 39,40 | 40,09 | 38,25 | 38,90 | -1,34% | 2.002,00 |
| 03.02.2025 | 40,06 | 40,34 | 38,85 | 39,43 | -1,03% | - |
| 31.01.2025 | 39,25 | 40,13 | 39,19 | 39,84 | 1,76% | 50,00 |
| 30.01.2025 | 39,22 | 39,42 | 38,74 | 39,15 | 0,15% | 2,00 |
| 29.01.2025 | 39,29 | 39,30 | 38,56 | 39,09 | -0,08% | 1.100,00 |
| 28.01.2025 | 39,09 | 39,43 | 38,61 | 39,12 | -0,23% | 552,00 |
| 27.01.2025 | 39,07 | 39,31 | 38,85 | 39,21 | 0,38% | 480,00 |
| 24.01.2025 | 39,28 | 39,46 | 38,81 | 39,06 | -0,48% | 1.550,00 |
| 23.01.2025 | 38,92 | 39,43 | 38,73 | 39,25 | 0,95% | 1.000,00 |
| 22.01.2025 | 38,92 | 39,10 | 38,63 | 38,88 | -0,18% | - |
| 21.01.2025 | 38,84 | 39,10 | 38,48 | 38,95 | 0,18% | 500,00 |
| 20.01.2025 | 39,40 | 39,54 | 38,52 | 38,88 | -1,24% | 100,00 |
| 17.01.2025 | 38,97 | 39,65 | 38,96 | 39,37 | 1,18% | 240,00 |
| 16.01.2025 | 39,40 | 39,53 | 38,86 | 38,91 | -1,02% | 100,00 |
| 15.01.2025 | 38,78 | 39,46 | 38,67 | 39,31 | 1,34% | 1.083,00 |
| 14.01.2025 | 39,10 | 39,39 | 38,41 | 38,79 | -0,97% | 1.510,00 |
| 13.01.2025 | 39,08 | 39,36 | 38,79 | 39,17 | 0,05% | 362,00 |
| 10.01.2025 | 38,66 | 39,43 | 38,66 | 39,15 | 1,03% | 425,00 |
| 09.01.2025 | 38,46 | 38,80 | 38,30 | 38,75 | 0,47% | - |
| 08.01.2025 | 39,27 | 39,28 | 38,30 | 38,57 | -1,78% | 48,00 |
| 07.01.2025 | 38,85 | 39,29 | 38,65 | 39,27 | 1,11% | 25,00 |
| 06.01.2025 | 38,89 | 39,09 | 38,38 | 38,84 | 0,10% | - |
| 03.01.2025 | 38,55 | 38,90 | 38,51 | 38,80 | 0,88% | 205,00 |
| 02.01.2025 | 37,46 | 38,64 | 37,46 | 38,46 | 3,33% | 1.375,00 |
| 30.12.2024 | 37,05 | 37,25 | 36,96 | 37,22 | 0,27% | 1.058,00 |
| 27.12.2024 | 36,78 | 37,41 | 36,67 | 37,12 | 1,12% | 572,00 |
| 23.12.2024 | 36,47 | 36,77 | 36,13 | 36,71 | 1,13% | 207,00 |
| 20.12.2024 | 36,50 | 36,74 | 36,07 | 36,30 | -0,71% | 25,00 |
| 19.12.2024 | 36,55 | 36,81 | 36,28 | 36,56 | -0,05% | 200,00 |
| 18.12.2024 | 36,81 | 37,02 | 36,38 | 36,58 | -0,60% | 1.130,00 |
| 17.12.2024 | 37,07 | 37,09 | 36,42 | 36,80 | -0,86% | 480,00 |
| 16.12.2024 | 37,72 | 37,72 | 36,83 | 37,12 | -1,43% | 68,00 |
| 13.12.2024 | 37,57 | 37,84 | 37,10 | 37,66 | 0,19% | 1.550,00 |
| 12.12.2024 | 38,03 | 38,18 | 37,55 | 37,59 | -1,23% | 850,00 |
| 11.12.2024 | 38,56 | 38,60 | 37,77 | 38,06 | -0,91% | 1.151,00 |
| 10.12.2024 | 38,21 | 38,57 | 38,16 | 38,41 | 0,50% | - |
| 09.12.2024 | 37,70 | 38,49 | 37,65 | 38,22 | 1,51% | 6.500,00 |
| 06.12.2024 | 37,64 | 37,98 | 37,12 | 37,65 | -0,11% | 240,00 |
| 05.12.2024 | 38,06 | 38,20 | 37,32 | 37,69 | -0,63% | 180,00 |
| 04.12.2024 | 38,18 | 38,56 | 37,82 | 37,93 | -0,65% | 120,00 |
| 03.12.2024 | 37,63 | 38,49 | 37,60 | 38,18 | 1,46% | 350,00 |
| 02.12.2024 | 38,03 | 38,17 | 37,29 | 37,63 | -1,03% | 210,00 |
| 29.11.2024 | 37,85 | 38,18 | 37,59 | 38,02 | 0,18% | - |
| 28.11.2024 | 38,18 | 38,19 | 37,56 | 37,95 | -0,24% | - |
| 27.11.2024 | 38,18 | 38,33 | 37,63 | 38,04 | -0,44% | 572,00 |
| 26.11.2024 | 38,54 | 38,61 | 37,93 | 38,21 | -0,80% | 1.420,00 |
| 25.11.2024 | 39,30 | 39,36 | 38,15 | 38,52 | -1,36% | - |
| 22.11.2024 | 39,05 | 39,20 | 38,67 | 39,05 | -0,10% | 500,00 |
| 21.11.2024 | 38,69 | 39,10 | 38,56 | 39,09 | 1,30% | 135,00 |
| 20.11.2024 | 38,72 | 38,73 | 38,19 | 38,59 | 0,18% | 40,00 |
| 19.11.2024 | 38,98 | 39,40 | 38,10 | 38,52 | -0,75% | 2.290,00 |
| 18.11.2024 | 38,19 | 39,09 | 38,16 | 38,81 | 2,08% | 825,00 |
| 15.11.2024 | 38,20 | 39,06 | 38,02 | 38,02 | -0,13% | 510,00 |
| 14.11.2024 | 37,74 | 38,44 | 37,36 | 38,07 | 0,50% | 150,00 |
| 13.11.2024 | 37,56 | 37,93 | 36,90 | 37,88 | 0,26% | 430,00 |
| 12.11.2024 | 37,78 | 38,16 | 37,53 | 37,78 | -0,71% | 950,00 |
| 11.11.2024 | 37,89 | 38,12 | 37,54 | 38,05 | 0,96% | 465,00 |