46,340€
1,44%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 45,68 | 46,22 | 45,10 | 46,20 | 1,14% | 23.559,00 |
| 30.05.2024 | 45,90 | 46,04 | 45,14 | 45,68 | -0,95% | 21.109,00 |
| 29.05.2024 | 46,98 | 47,20 | 45,38 | 46,12 | -2,25% | 44.210,00 |
| 28.05.2024 | 47,18 | 47,22 | 46,38 | 47,18 | 0,30% | 38.429,00 |
| 27.05.2024 | 47,06 | 47,18 | 46,58 | 47,04 | 0,00% | 33.668,00 |
| 24.05.2024 | 47,00 | 47,04 | 46,30 | 47,04 | 0,17% | 23.633,00 |
| 23.05.2024 | 46,74 | 47,20 | 46,44 | 46,96 | 1,21% | 14.017,00 |
| 22.05.2024 | 48,10 | 48,10 | 46,32 | 46,40 | -3,29% | 47.269,00 |
| 21.05.2024 | 47,80 | 48,48 | 47,56 | 47,98 | 0,50% | 29.654,00 |
| 20.05.2024 | 47,50 | 48,00 | 47,38 | 47,74 | 1,02% | 12.446,00 |
| 17.05.2024 | 46,60 | 47,60 | 46,36 | 47,26 | 0,34% | 18.125,00 |
| 16.05.2024 | 47,58 | 47,68 | 46,64 | 47,10 | -0,88% | 54.449,00 |
| 15.05.2024 | 47,68 | 47,92 | 46,80 | 47,52 | -0,34% | 38.224,00 |
| 14.05.2024 | 47,60 | 47,76 | 47,22 | 47,68 | 0,38% | 42.137,00 |
| 13.05.2024 | 47,20 | 47,50 | 47,00 | 47,50 | 0,93% | 63.432,00 |
| 10.05.2024 | 46,36 | 47,30 | 46,36 | 47,06 | 1,42% | 33.769,00 |
| 09.05.2024 | 45,40 | 46,76 | 45,22 | 46,40 | 2,34% | 24.139,00 |
| 08.05.2024 | 45,06 | 45,48 | 44,60 | 45,34 | 0,53% | 21.844,00 |
| 07.05.2024 | 44,16 | 45,10 | 44,02 | 45,10 | 2,08% | 13.793,00 |
| 06.05.2024 | 44,26 | 44,50 | 44,08 | 44,18 | 0,09% | 12.975,00 |
| 03.05.2024 | 44,00 | 44,64 | 43,80 | 44,14 | 0,32% | 9.114,00 |
| 02.05.2024 | 44,72 | 45,00 | 43,32 | 44,00 | -1,48% | 16.861,00 |
| 30.04.2024 | 43,92 | 45,80 | 43,74 | 44,66 | 1,73% | 49.555,00 |
| 29.04.2024 | 43,66 | 44,02 | 43,34 | 43,90 | 0,92% | 10.422,00 |
| 26.04.2024 | 43,80 | 43,80 | 43,16 | 43,50 | -0,68% | 14.261,00 |
| 25.04.2024 | 43,26 | 43,82 | 43,08 | 43,80 | 0,83% | 8.798,00 |
| 24.04.2024 | 43,96 | 43,98 | 43,10 | 43,44 | -0,91% | 16.846,00 |
| 23.04.2024 | 43,88 | 44,04 | 43,56 | 43,84 | -0,27% | 15.200,00 |
| 22.04.2024 | 44,18 | 44,18 | 43,24 | 43,96 | 0,27% | 15.393,00 |
| 19.04.2024 | 43,94 | 44,32 | 43,14 | 43,84 | -0,77% | 28.835,00 |
| 18.04.2024 | 44,30 | 44,44 | 43,60 | 44,18 | 0,41% | 9.544,00 |
| 17.04.2024 | 44,06 | 44,30 | 43,72 | 44,00 | -0,63% | 7.463,00 |
| 16.04.2024 | 44,32 | 44,32 | 43,58 | 44,28 | -0,18% | 15.089,00 |
| 15.04.2024 | 45,04 | 45,26 | 44,12 | 44,36 | -1,07% | 11.000,00 |
| 12.04.2024 | 43,96 | 45,00 | 43,76 | 44,84 | 2,09% | 16.830,00 |
| 11.04.2024 | 43,80 | 44,34 | 43,44 | 43,92 | 0,18% | 15.747,00 |
| 10.04.2024 | 44,38 | 44,38 | 42,86 | 43,84 | -0,95% | 39.747,00 |
| 09.04.2024 | 45,12 | 45,20 | 43,88 | 44,26 | -2,85% | 35.058,00 |
| 08.04.2024 | 45,56 | 45,56 | 44,96 | 45,56 | 0,40% | 14.607,00 |
| 05.04.2024 | 44,82 | 45,58 | 44,70 | 45,38 | 1,75% | 27.201,00 |
| 04.04.2024 | 44,90 | 44,94 | 44,34 | 44,60 | -0,71% | 18.799,00 |
| 03.04.2024 | 44,58 | 44,92 | 44,26 | 44,92 | 0,90% | 13.793,00 |
| 02.04.2024 | 43,98 | 44,92 | 43,94 | 44,52 | 1,46% | 35.330,00 |
| 28.03.2024 | 43,44 | 43,97 | 43,14 | 43,88 | 0,97% | 22.291,00 |
| 27.03.2024 | 43,54 | 43,72 | 42,83 | 43,46 | 0,00% | 9.192,00 |
| 26.03.2024 | 43,49 | 43,59 | 43,19 | 43,46 | -0,05% | 11.448,00 |
| 25.03.2024 | 43,02 | 43,48 | 42,90 | 43,48 | 0,49% | 21.422,00 |
| 22.03.2024 | 42,48 | 43,48 | 42,42 | 43,27 | 1,67% | 14.664,00 |
| 21.03.2024 | 42,93 | 43,12 | 42,48 | 42,56 | -0,56% | 30.485,00 |
| 20.03.2024 | 42,29 | 42,86 | 42,07 | 42,80 | 1,09% | 25.493,00 |
| 19.03.2024 | 41,81 | 42,43 | 41,80 | 42,34 | 0,98% | 15.082,00 |
| 18.03.2024 | 41,80 | 42,19 | 41,52 | 41,93 | -0,12% | 18.497,00 |
| 15.03.2024 | 41,47 | 42,19 | 41,47 | 41,98 | 1,13% | 22.221,00 |
| 14.03.2024 | 41,19 | 41,73 | 41,10 | 41,51 | 0,78% | 19.273,00 |
| 13.03.2024 | 40,60 | 41,46 | 40,46 | 41,19 | 1,35% | 38.446,00 |
| 12.03.2024 | 40,38 | 40,80 | 40,16 | 40,64 | 0,57% | 35.294,00 |
| 11.03.2024 | 40,41 | 40,41 | 39,82 | 40,41 | 0,05% | 22.983,00 |
| 08.03.2024 | 40,03 | 40,70 | 39,91 | 40,39 | 0,72% | 13.859,00 |
| 07.03.2024 | 40,48 | 40,48 | 39,93 | 40,10 | -0,99% | 24.966,00 |
| 06.03.2024 | 40,86 | 41,08 | 40,43 | 40,50 | -0,22% | 16.551,00 |
| 05.03.2024 | 40,54 | 40,92 | 40,11 | 40,59 | -0,54% | 17.497,00 |
| 04.03.2024 | 40,96 | 41,30 | 40,70 | 40,81 | -0,32% | 18.677,00 |
| 01.03.2024 | 41,28 | 41,30 | 40,80 | 40,94 | -0,80% | 14.587,00 |
| 29.02.2024 | 40,77 | 41,29 | 40,50 | 41,27 | 1,65% | 8.094,00 |
| 28.02.2024 | 40,81 | 40,81 | 40,41 | 40,60 | -0,66% | 11.198,00 |
| 27.02.2024 | 40,55 | 41,04 | 40,37 | 40,87 | 0,74% | 10.537,00 |
| 26.02.2024 | 41,00 | 41,20 | 40,17 | 40,57 | -0,73% | 24.792,00 |
| 23.02.2024 | 41,71 | 41,84 | 40,41 | 40,87 | -2,27% | 21.528,00 |
| 22.02.2024 | 41,98 | 42,36 | 41,35 | 41,82 | -0,02% | 31.296,00 |
| 21.02.2024 | 41,26 | 41,98 | 40,79 | 41,83 | 1,58% | 19.690,00 |
| 20.02.2024 | 41,18 | 41,68 | 40,84 | 41,18 | -0,46% | 19.206,00 |
| 19.02.2024 | 41,40 | 41,52 | 40,74 | 41,37 | 0,29% | 17.304,00 |
| 16.02.2024 | 40,21 | 41,45 | 40,21 | 41,25 | 2,61% | 31.344,00 |
| 15.02.2024 | 40,39 | 40,44 | 39,70 | 40,20 | -0,25% | 12.867,00 |
| 14.02.2024 | 40,30 | 40,52 | 40,00 | 40,30 | 0,00% | 84.728,00 |
| 13.02.2024 | 40,10 | 40,81 | 39,94 | 40,30 | 0,80% | 33.335,00 |
| 12.02.2024 | 39,95 | 40,12 | 39,32 | 39,98 | 0,50% | 21.855,00 |
| 09.02.2024 | 40,09 | 40,09 | 39,37 | 39,78 | -0,80% | 27.795,00 |
| 08.02.2024 | 39,94 | 40,10 | 39,26 | 40,10 | 0,43% | 24.253,00 |
| 07.02.2024 | 40,27 | 40,27 | 39,61 | 39,93 | -0,72% | 18.818,00 |
| 06.02.2024 | 40,25 | 40,68 | 40,02 | 40,22 | -0,07% | 15.393,00 |
| 05.02.2024 | 40,99 | 40,99 | 39,76 | 40,25 | -1,59% | 31.762,00 |
| 02.02.2024 | 41,84 | 41,84 | 40,46 | 40,90 | -1,75% | 33.079,00 |
| 01.02.2024 | 41,67 | 41,99 | 41,30 | 41,63 | -0,02% | 42.261,00 |
| 31.01.2024 | 40,40 | 41,98 | 40,20 | 41,64 | 2,94% | 39.620,00 |
| 30.01.2024 | 40,69 | 40,81 | 40,17 | 40,45 | -0,57% | 16.029,00 |
| 29.01.2024 | 40,16 | 41,07 | 40,05 | 40,68 | 2,08% | 24.062,00 |
| 26.01.2024 | 39,52 | 40,19 | 39,19 | 39,85 | 0,66% | 24.377,00 |
| 25.01.2024 | 38,99 | 39,59 | 38,71 | 39,59 | 1,70% | 16.151,00 |
| 24.01.2024 | 38,49 | 39,14 | 38,25 | 38,93 | 1,67% | 14.033,00 |
| 23.01.2024 | 38,36 | 38,57 | 38,16 | 38,29 | 0,21% | 11.158,00 |
| 22.01.2024 | 38,30 | 38,41 | 37,75 | 38,21 | 0,00% | 13.299,00 |
| 19.01.2024 | 38,45 | 38,50 | 37,86 | 38,21 | -0,49% | 8.960,00 |
| 18.01.2024 | 38,17 | 38,40 | 37,75 | 38,40 | 0,66% | 10.848,00 |
| 17.01.2024 | 38,80 | 38,88 | 37,60 | 38,15 | -1,78% | 39.654,00 |
| 16.01.2024 | 38,79 | 39,41 | 38,50 | 38,84 | -0,36% | 13.808,00 |
| 15.01.2024 | 39,02 | 39,19 | 38,62 | 38,98 | 0,41% | 9.018,00 |
| 12.01.2024 | 38,44 | 39,20 | 38,34 | 38,82 | 1,04% | 10.959,00 |
| 11.01.2024 | 39,20 | 39,20 | 38,20 | 38,42 | -1,21% | 22.390,00 |
| 10.01.2024 | 38,95 | 39,07 | 38,55 | 38,89 | -0,18% | 12.142,00 |