40,000€
1,21%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 38,04 | 38,19 | 37,34 | 37,69 | -0,84% | 30,00 |
| 07.11.2024 | 37,76 | 38,32 | 37,70 | 38,01 | 0,80% | 2.000,00 |
| 06.11.2024 | 37,84 | 38,25 | 37,41 | 37,71 | -0,03% | 799,00 |
| 05.11.2024 | 37,65 | 37,93 | 37,50 | 37,72 | 0,45% | 1.770,00 |
| 04.11.2024 | 38,40 | 38,40 | 37,37 | 37,55 | -0,92% | 500,00 |
| 01.11.2024 | 38,14 | 38,59 | 37,77 | 37,90 | -0,76% | - |
| 31.10.2024 | 38,46 | 38,66 | 37,80 | 38,19 | -1,19% | 500,00 |
| 30.10.2024 | 38,89 | 38,93 | 38,25 | 38,65 | -0,77% | - |
| 29.10.2024 | 38,51 | 39,27 | 37,81 | 38,95 | 0,75% | 900,00 |
| 28.10.2024 | 38,58 | 38,66 | 38,19 | 38,66 | -0,44% | - |
| 25.10.2024 | 38,66 | 39,06 | 38,41 | 38,83 | 0,44% | 180,00 |
| 24.10.2024 | 38,68 | 39,07 | 38,36 | 38,66 | 0,13% | - |
| 23.10.2024 | 39,29 | 39,29 | 38,33 | 38,61 | -1,88% | - |
| 22.10.2024 | 39,17 | 39,39 | 38,89 | 39,35 | 0,43% | - |
| 21.10.2024 | 38,73 | 39,32 | 38,73 | 39,18 | 1,08% | 292,00 |
| 18.10.2024 | 38,89 | 39,34 | 38,65 | 38,76 | -0,23% | 794,00 |
| 17.10.2024 | 38,72 | 38,95 | 38,51 | 38,85 | 0,26% | 1.582,00 |
| 16.10.2024 | 38,45 | 38,91 | 38,36 | 38,75 | 1,23% | 5.000,00 |
| 15.10.2024 | 39,13 | 39,13 | 37,92 | 38,28 | -2,25% | 1.943,00 |
| 14.10.2024 | 39,43 | 39,49 | 39,10 | 39,16 | -0,81% | 2.020,00 |
| 11.10.2024 | 39,24 | 39,60 | 39,10 | 39,48 | 0,48% | 150,00 |
| 10.10.2024 | 38,71 | 39,41 | 38,60 | 39,29 | 1,26% | 10,00 |
| 09.10.2024 | 38,57 | 38,83 | 38,24 | 38,80 | 0,52% | 320,00 |
| 08.10.2024 | 39,65 | 39,65 | 38,17 | 38,60 | -2,45% | 406,00 |
| 07.10.2024 | 39,60 | 39,95 | 39,42 | 39,57 | -0,08% | 750,00 |
| 04.10.2024 | 39,50 | 40,05 | 39,45 | 39,60 | 0,38% | 659,00 |
| 03.10.2024 | 39,22 | 39,63 | 38,62 | 39,45 | 0,05% | 604,00 |
| 02.10.2024 | 38,78 | 39,86 | 38,40 | 39,43 | 1,49% | 3.538,00 |
| 01.10.2024 | 38,21 | 39,05 | 37,90 | 38,85 | 1,70% | 168,00 |
| 30.09.2024 | 37,47 | 38,29 | 37,29 | 38,20 | 2,30% | 1.641,00 |