71,100€
-1,86%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 72,73 | 73,35 | 70,98 | 71,00 | -2,20% | 720,00 |
| 28.09.2026 | 72,20 | 73,13 | 72,08 | 72,60 | 1,36% | 10.738,00 |
| 25.09.2026 | 72,73 | 72,90 | 70,85 | 71,63 | -1,27% | 7.040,00 |
| 24.09.2026 | 70,93 | 73,13 | 70,75 | 72,55 | 2,33% | 1.090,00 |
| 23.09.2026 | 69,85 | 71,38 | 69,85 | 70,90 | 0,93% | 460,00 |
| 22.09.2026 | 70,88 | 71,15 | 69,70 | 70,25 | 0,18% | 730,00 |
| 21.09.2026 | 71,45 | 71,73 | 69,10 | 70,13 | -1,89% | 8.520,00 |
| 18.09.2026 | 71,78 | 72,00 | 71,10 | 71,48 | -0,59% | 19.005,00 |
| 17.09.2026 | 71,98 | 72,30 | 71,35 | 71,90 | -0,14% | 21.857,00 |
| 16.09.2026 | 72,38 | 72,93 | 71,63 | 72,00 | -0,93% | 1.590,00 |
| 15.09.2026 | 72,30 | 72,78 | 71,30 | 72,68 | 0,76% | 10.758,00 |
| 14.09.2026 | 72,78 | 73,30 | 71,50 | 72,13 | 0,56% | 16.529,00 |
| 11.09.2026 | 70,50 | 72,28 | 70,38 | 71,73 | 0,84% | 2.522,00 |
| 10.09.2026 | 70,45 | 71,40 | 70,33 | 71,13 | 0,57% | 4.472,00 |
| 09.09.2026 | 69,93 | 70,93 | 69,40 | 70,73 | 1,36% | 4.352,00 |
| 08.09.2026 | 69,58 | 70,38 | 69,45 | 69,78 | 0,65% | 2.163,00 |
| 07.09.2026 | 68,78 | 69,65 | 68,63 | 69,33 | 1,39% | 1.437,00 |
| 04.09.2026 | 68,95 | 69,05 | 67,70 | 68,38 | -0,91% | 5.130,00 |
| 03.09.2026 | 69,53 | 69,78 | 68,15 | 69,00 | -0,93% | 5.296,00 |
| 02.09.2026 | 69,93 | 70,40 | 68,90 | 69,65 | -0,39% | 4.030,00 |
| 01.09.2026 | 68,40 | 70,10 | 68,35 | 69,93 | 1,82% | 1.436,00 |
| 31.08.2026 | 67,55 | 68,78 | 67,10 | 68,68 | 2,39% | 2.910,00 |
| 28.08.2026 | 67,18 | 67,95 | 66,73 | 67,08 | -0,19% | 200,00 |
| 27.08.2026 | 67,93 | 68,03 | 66,60 | 67,20 | -0,78% | 3.199,00 |
| 26.08.2026 | 67,35 | 68,30 | 65,85 | 67,73 | 0,59% | 1.855,00 |
| 25.08.2026 | 67,63 | 68,45 | 67,23 | 67,33 | -0,77% | 1.634,00 |
| 24.08.2026 | 68,65 | 68,95 | 67,58 | 67,85 | -1,13% | 3.606,00 |
| 21.08.2026 | 68,83 | 69,10 | 68,53 | 68,63 | -0,33% | 20.338,00 |
| 20.08.2026 | 68,30 | 69,05 | 67,58 | 68,85 | 0,92% | 7.800,00 |
| 19.08.2026 | 67,18 | 68,85 | 67,18 | 68,23 | 2,21% | 11.365,00 |
| 18.08.2026 | 65,98 | 67,53 | 65,85 | 66,75 | 1,25% | 7.177,00 |
| 17.08.2026 | 65,40 | 66,15 | 65,20 | 65,93 | 0,65% | 2.295,00 |
| 14.08.2026 | 65,25 | 66,05 | 64,95 | 65,50 | 0,65% | 2.124,00 |
| 13.08.2026 | 64,70 | 65,28 | 64,40 | 65,08 | 0,66% | - |
| 12.08.2026 | 64,85 | 65,35 | 64,23 | 64,65 | 0,04% | 2.140,00 |
| 11.08.2026 | 64,18 | 65,40 | 63,88 | 64,63 | 0,86% | 24.949,00 |
| 10.08.2026 | 62,73 | 64,40 | 62,43 | 64,08 | 2,19% | 9.630,00 |
| 07.08.2026 | 63,95 | 64,05 | 62,60 | 62,70 | -1,22% | 3.373,00 |
| 06.08.2026 | 63,33 | 63,95 | 62,98 | 63,48 | 0,47% | 5.615,00 |
| 05.08.2026 | 63,43 | 64,23 | 63,13 | 63,18 | -0,24% | 500,00 |
| 04.08.2026 | 63,70 | 64,88 | 62,35 | 63,33 | 0,00% | 27.040,00 |
| 03.08.2026 | 62,38 | 63,93 | 61,90 | 63,33 | 0,84% | 7.555,00 |
| 31.07.2026 | 63,28 | 64,25 | 62,25 | 62,80 | -0,51% | 7.160,00 |
| 30.07.2026 | 62,70 | 63,78 | 62,10 | 63,13 | 0,88% | 13.430,00 |
| 29.07.2026 | 61,85 | 63,13 | 61,58 | 62,58 | 1,91% | 2.586,00 |
| 28.07.2026 | 61,93 | 62,15 | 60,90 | 61,40 | 0,16% | 945,00 |
| 27.07.2026 | 61,90 | 63,05 | 60,65 | 61,30 | -3,39% | 2.450,00 |
| 24.07.2026 | 64,33 | 64,43 | 63,05 | 63,45 | -1,25% | 5.342,00 |
| 23.07.2026 | 63,75 | 64,98 | 63,75 | 64,25 | 1,22% | 11.182,00 |
| 22.07.2026 | 62,88 | 63,98 | 62,83 | 63,48 | 1,32% | 31.189,00 |
| 21.07.2026 | 62,30 | 62,95 | 62,18 | 62,65 | 0,97% | 13.455,00 |
| 20.07.2026 | 62,13 | 62,45 | 61,58 | 62,05 | 1,02% | 5.043,00 |
| 17.07.2026 | 61,45 | 62,23 | 61,18 | 61,43 | 0,70% | 408,00 |
| 16.07.2026 | 61,28 | 61,80 | 60,78 | 61,00 | 0,29% | 9.110,00 |
| 15.07.2026 | 61,73 | 62,13 | 60,28 | 60,83 | -0,98% | 5.279,00 |
| 14.07.2026 | 61,58 | 62,08 | 61,25 | 61,43 | 0,12% | 13.814,00 |
| 13.07.2026 | 60,40 | 61,55 | 60,15 | 61,35 | 2,72% | 13.565,00 |
| 10.07.2026 | 58,70 | 60,08 | 58,50 | 59,73 | 1,53% | 5.770,00 |
| 09.07.2026 | 58,90 | 59,78 | 57,75 | 58,83 | 0,13% | 5.072,00 |
| 08.07.2026 | 57,60 | 59,23 | 57,55 | 58,75 | 2,26% | 4.810,00 |
| 07.07.2026 | 57,03 | 58,25 | 56,80 | 57,45 | 0,04% | 2.860,00 |
| 06.07.2026 | 57,10 | 57,43 | 56,28 | 57,43 | 0,53% | 12.140,00 |
| 03.07.2026 | 56,78 | 57,23 | 56,65 | 57,13 | 0,84% | 890,00 |
| 02.07.2026 | 55,30 | 56,98 | 54,73 | 56,65 | 2,53% | 3.259,00 |
| 01.07.2026 | 54,68 | 55,48 | 54,53 | 55,25 | 0,91% | 5.650,00 |
| 30.06.2026 | 54,23 | 55,15 | 54,13 | 54,75 | 0,69% | 11.504,00 |
| 29.06.2026 | 54,10 | 54,60 | 53,78 | 54,38 | 0,79% | 3.899,00 |
| 26.06.2026 | 54,68 | 54,78 | 53,33 | 53,95 | -1,91% | 20.333,00 |
| 25.06.2026 | 54,70 | 55,13 | 54,18 | 55,00 | 0,87% | 5.250,00 |
| 24.06.2026 | 55,80 | 56,38 | 54,38 | 54,53 | -2,42% | 6.550,00 |
| 23.06.2026 | 56,08 | 56,60 | 55,63 | 55,88 | -0,75% | 854,00 |
| 22.06.2026 | 55,58 | 56,48 | 55,50 | 56,30 | 1,21% | 5.146,00 |
| 19.06.2026 | 55,90 | 56,10 | 55,55 | 55,63 | -0,36% | 8.640,00 |
| 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 |