55,700€
-0,80%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 56,23 | 56,73 | 55,58 | 55,83 | -0,49% | 1.370,00 |
| 17.06.2026 | 55,40 | 56,93 | 55,28 | 56,10 | 1,36% | 2.094,00 |
| 16.06.2026 | 55,05 | 55,85 | 55,00 | 55,35 | 0,23% | 3.674,00 |
| 15.06.2026 | 57,38 | 58,40 | 54,73 | 55,23 | -5,44% | 18.202,00 |
| 12.06.2026 | 57,60 | 59,00 | 57,50 | 58,40 | 0,95% | 7.433,00 |
| 11.06.2026 | 57,60 | 59,05 | 57,53 | 57,85 | 0,52% | 1.680,00 |
| 10.06.2026 | 58,85 | 58,90 | 56,68 | 57,55 | -2,13% | 5.595,00 |
| 09.06.2026 | 59,00 | 59,40 | 57,70 | 58,80 | -0,21% | 3.570,00 |
| 08.06.2026 | 61,40 | 61,65 | 58,73 | 58,93 | -8,22% | 3.869,00 |
| 05.06.2026 | 63,25 | 64,33 | 62,80 | 64,20 | 1,74% | 22.592,00 |
| 04.06.2026 | 63,63 | 63,85 | 62,63 | 63,10 | -1,25% | 13.139,00 |
| 03.06.2026 | 63,48 | 64,45 | 63,25 | 63,90 | 0,59% | 6.939,00 |
| 02.06.2026 | 62,35 | 63,58 | 61,88 | 63,53 | 0,75% | 11.579,00 |
| 01.06.2026 | 62,30 | 63,40 | 62,13 | 63,05 | 2,44% | 9.463,00 |
| 29.05.2026 | 61,38 | 61,80 | 61,18 | 61,55 | 0,41% | 6.220,00 |
| 28.05.2026 | 62,20 | 62,43 | 60,80 | 61,30 | -1,53% | 8.640,00 |
| 27.05.2026 | 63,25 | 63,25 | 61,53 | 62,25 | -1,58% | 16.560,00 |
| 26.05.2026 | 62,90 | 63,43 | 62,53 | 63,25 | 1,04% | 12.160,00 |
| 25.05.2026 | 61,48 | 63,13 | 60,58 | 62,60 | 0,16% | 18.771,00 |
| 22.05.2026 | 63,20 | 63,73 | 62,28 | 62,50 | -0,83% | 8.517,00 |
| 21.05.2026 | 63,50 | 64,28 | 62,70 | 63,03 | -0,63% | 13.238,00 |
| 20.05.2026 | 63,58 | 64,23 | 62,40 | 63,43 | -0,67% | 22.003,00 |
| 19.05.2026 | 63,48 | 64,38 | 63,20 | 63,85 | 0,75% | 1.358,00 |
| 18.05.2026 | 62,65 | 63,80 | 62,10 | 63,38 | 0,80% | 6.968,00 |
| 15.05.2026 | 61,70 | 62,95 | 61,70 | 62,88 | 2,19% | 9.890,00 |
| 14.05.2026 | 61,08 | 61,83 | 60,88 | 61,53 | 0,86% | 6.625,00 |
| 13.05.2026 | 60,78 | 61,35 | 60,43 | 61,00 | -0,08% | 5.963,00 |
| 12.05.2026 | 60,55 | 61,38 | 60,43 | 61,05 | 0,74% | 7.400,00 |
| 11.05.2026 | 60,58 | 60,95 | 59,48 | 60,60 | 0,79% | 2.700,00 |
| 08.05.2026 | 60,45 | 60,78 | 59,78 | 60,13 | -0,29% | 3.185,00 |
| 07.05.2026 | 60,38 | 60,70 | 59,65 | 60,30 | -0,29% | 23.892,00 |
| 06.05.2026 | 61,63 | 61,80 | 59,45 | 60,48 | -1,75% | 7.364,00 |
| 05.05.2026 | 60,75 | 61,90 | 60,65 | 61,55 | 1,07% | 9.794,00 |
| 04.05.2026 | 59,83 | 61,35 | 59,28 | 60,90 | 0,83% | 4.591,00 |
| 30.04.2026 | 60,53 | 61,28 | 59,95 | 60,40 | -0,21% | 4.860,00 |
| 29.04.2026 | 59,18 | 61,30 | 59,03 | 60,53 | 2,15% | 7.948,00 |
| 28.04.2026 | 58,40 | 59,93 | 58,35 | 59,25 | 1,76% | 9.307,00 |
| 27.04.2026 | 58,65 | 58,70 | 57,95 | 58,23 | -0,17% | 5.456,00 |
| 24.04.2026 | 58,75 | 59,05 | 58,18 | 58,33 | -0,04% | 8.553,00 |
| 23.04.2026 | 58,23 | 58,70 | 57,78 | 58,35 | 0,56% | 10.040,00 |
| 22.04.2026 | 57,68 | 58,35 | 57,23 | 58,03 | -0,34% | 768,00 |
| 21.04.2026 | 57,78 | 58,58 | 57,20 | 58,23 | 0,82% | 16.188,00 |
| 20.04.2026 | 57,83 | 58,30 | 57,13 | 57,75 | 2,12% | 5.750,00 |
| 17.04.2026 | 58,80 | 58,88 | 55,88 | 56,55 | -3,79% | 20.367,00 |
| 16.04.2026 | 57,75 | 58,90 | 57,65 | 58,78 | 1,42% | 5.200,00 |
| 15.04.2026 | 58,73 | 59,10 | 57,58 | 57,95 | -1,15% | 15.430,00 |
| 14.04.2026 | 59,18 | 59,73 | 58,53 | 58,63 | -2,13% | 1.256,00 |
| 13.04.2026 | 61,78 | 61,90 | 58,83 | 59,90 | 1,61% | 8.585,00 |
| 10.04.2026 | 60,10 | 60,28 | 58,68 | 58,95 | -1,87% | 4.720,00 |
| 09.04.2026 | 61,18 | 62,48 | 59,10 | 60,08 | -0,99% | 11.215,00 |
| 08.04.2026 | 57,63 | 61,35 | 57,63 | 60,68 | -4,94% | 12.032,00 |
| 07.04.2026 | 62,50 | 64,30 | 62,10 | 63,83 | 1,79% | 10.195,00 |
| 02.04.2026 | 61,00 | 63,08 | 60,75 | 62,70 | 3,17% | 23.616,00 |
| 01.04.2026 | 62,30 | 62,98 | 60,63 | 60,78 | -1,86% | 28.771,00 |
| 31.03.2026 | 62,63 | 63,25 | 61,78 | 61,93 | -0,84% | 5.488,00 |
| 30.03.2026 | 61,68 | 62,95 | 61,40 | 62,45 | 2,00% | 9.676,00 |
| 27.03.2026 | 61,63 | 61,98 | 60,45 | 61,23 | -0,20% | 13.774,00 |
| 26.03.2026 | 60,48 | 61,95 | 60,20 | 61,35 | 1,87% | 7.063,00 |
| 25.03.2026 | 58,53 | 61,10 | 58,13 | 60,23 | 0,17% | 21.926,00 |
| 24.03.2026 | 58,48 | 60,25 | 58,38 | 60,13 | 3,09% | 2.995,00 |
| 23.03.2026 | 56,70 | 59,28 | 53,93 | 58,33 | 1,57% | 40.029,00 |
| 20.03.2026 | 58,55 | 58,78 | 56,78 | 57,43 | -2,17% | 11.173,00 |
| 19.03.2026 | 60,98 | 61,53 | 57,15 | 58,70 | -3,53% | 6.218,00 |
| 18.03.2026 | 60,30 | 61,30 | 59,85 | 60,85 | 0,66% | 11.388,00 |
| 17.03.2026 | 59,55 | 60,93 | 59,43 | 60,45 | 0,33% | 4.156,00 |
| 16.03.2026 | 59,85 | 60,25 | 59,20 | 60,25 | 2,16% | 9.918,00 |
| 13.03.2026 | 57,88 | 59,70 | 57,78 | 58,98 | 1,99% | 54.743,00 |
| 12.03.2026 | 58,30 | 58,30 | 57,40 | 57,83 | -0,43% | 493,00 |
| 11.03.2026 | 56,80 | 58,15 | 56,60 | 58,08 | 1,57% | 2.560,00 |
| 10.03.2026 | 56,78 | 57,50 | 56,23 | 57,18 | 1,11% | 13.005,00 |
| 09.03.2026 | 57,88 | 58,38 | 56,48 | 56,55 | -1,05% | 21.136,00 |
| 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 |