43,500€
-0,91%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 43,77 | 43,86 | 43,11 | 43,50 | -0,91% | 965,00 |
| 25.04.2024 | 43,21 | 43,90 | 43,05 | 43,90 | 1,55% | 847,00 |
| 24.04.2024 | 43,91 | 44,01 | 43,11 | 43,23 | -1,59% | 1.240,00 |
| 23.04.2024 | 43,88 | 44,08 | 43,51 | 43,93 | 0,07% | 1.225,00 |
| 22.04.2024 | 43,74 | 44,14 | 43,22 | 43,90 | 0,37% | 2.346,00 |
| 19.04.2024 | 43,99 | 44,33 | 43,13 | 43,74 | -0,95% | 1.822,00 |
| 18.04.2024 | 44,09 | 44,38 | 43,61 | 44,16 | 0,20% | 423,00 |
| 17.04.2024 | 44,11 | 44,34 | 43,70 | 44,07 | -0,09% | 809,00 |
| 16.04.2024 | 44,29 | 44,31 | 43,56 | 44,11 | -0,36% | 3.892,00 |
| 15.04.2024 | 44,81 | 45,25 | 44,19 | 44,27 | -1,01% | 2.216,00 |
| 12.04.2024 | 43,81 | 44,96 | 43,81 | 44,72 | 2,08% | 897,00 |
| 11.04.2024 | 43,80 | 44,55 | 43,44 | 43,81 | 0,07% | 1.561,00 |
| 10.04.2024 | 44,32 | 44,34 | 42,89 | 43,78 | -1,22% | 34.349,00 |
| 09.04.2024 | 45,38 | 45,38 | 43,88 | 44,32 | -2,34% | 2.984,00 |
| 08.04.2024 | 45,40 | 45,54 | 44,99 | 45,38 | 0,00% | 1.269,00 |
| 05.04.2024 | 44,49 | 45,57 | 44,47 | 45,38 | 2,05% | 3.179,00 |
| 04.04.2024 | 44,81 | 44,96 | 44,33 | 44,47 | -0,80% | 2.140,00 |
| 03.04.2024 | 44,47 | 44,92 | 44,23 | 44,83 | 0,81% | 473,00 |
| 02.04.2024 | 43,91 | 44,99 | 43,86 | 44,47 | 1,29% | 2.847,00 |
| 28.03.2024 | 43,31 | 43,95 | 43,14 | 43,91 | 1,37% | 1.049,00 |
| 27.03.2024 | 43,36 | 43,69 | 42,88 | 43,31 | -0,12% | 2.170,00 |
| 26.03.2024 | 43,42 | 43,59 | 43,19 | 43,36 | -0,18% | 3.304,00 |
| 25.03.2024 | 43,25 | 43,46 | 42,91 | 43,44 | 0,44% | 830,00 |
| 22.03.2024 | 42,52 | 43,52 | 42,37 | 43,25 | 1,73% | 4.041,00 |
| 21.03.2024 | 42,82 | 43,12 | 42,45 | 42,52 | -0,71% | 3.524,00 |
| 20.03.2024 | 42,24 | 42,88 | 42,04 | 42,82 | 1,33% | 1.116,00 |
| 19.03.2024 | 41,92 | 42,46 | 41,74 | 42,26 | 0,82% | 2.606,00 |
| 18.03.2024 | 41,89 | 42,07 | 41,51 | 41,92 | 0,06% | 2.789,00 |
| 15.03.2024 | 41,47 | 42,20 | 41,35 | 41,89 | 1,02% | 3.193,00 |
| 14.03.2024 | 41,09 | 41,67 | 41,07 | 41,47 | 0,91% | 691,00 |
| 13.03.2024 | 40,70 | 41,51 | 40,41 | 41,09 | 0,96% | 147,00 |
| 12.03.2024 | 40,36 | 40,83 | 40,21 | 40,70 | 0,84% | 3.235,00 |
| 11.03.2024 | 40,47 | 40,49 | 39,58 | 40,36 | -0,27% | 2.214,00 |
| 08.03.2024 | 40,24 | 40,63 | 39,94 | 40,47 | 0,63% | 1.142,00 |
| 07.03.2024 | 40,58 | 40,58 | 39,93 | 40,22 | -0,95% | 3.125,00 |
| 06.03.2024 | 40,57 | 41,12 | 40,41 | 40,60 | -0,02% | 3.435,00 |
| 05.03.2024 | 40,78 | 40,87 | 40,08 | 40,61 | -0,45% | 1.430,00 |
| 04.03.2024 | 40,95 | 41,37 | 40,74 | 40,80 | -0,38% | 404,00 |
| 01.03.2024 | 41,24 | 41,34 | 40,77 | 40,95 | -0,70% | 2.890,00 |
| 29.02.2024 | 40,63 | 41,27 | 40,40 | 41,24 | 1,55% | 621,00 |
| 28.02.2024 | 40,81 | 40,85 | 40,42 | 40,61 | -0,53% | 780,00 |
| 27.02.2024 | 40,51 | 41,12 | 40,30 | 40,83 | 0,53% | 1.022,00 |
| 26.02.2024 | 40,77 | 41,08 | 40,14 | 40,61 | -0,33% | 1.206,00 |
| 23.02.2024 | 41,71 | 41,77 | 40,38 | 40,75 | -2,31% | 3.594,00 |
| 22.02.2024 | 41,89 | 42,37 | 41,35 | 41,71 | -0,48% | 1.716,00 |
| 21.02.2024 | 41,19 | 41,99 | 40,73 | 41,91 | 1,75% | 3.176,00 |
| 20.02.2024 | 41,34 | 41,68 | 40,78 | 41,19 | -0,35% | 1.577,00 |
| 19.02.2024 | 41,17 | 41,48 | 40,77 | 41,34 | 0,40% | 1.322,00 |
| 16.02.2024 | 40,18 | 41,21 | 40,18 | 41,17 | 2,41% | 2.640,00 |
| 15.02.2024 | 40,30 | 40,46 | 39,65 | 40,20 | -0,30% | 2.446,00 |
| 14.02.2024 | 40,26 | 40,57 | 39,95 | 40,32 | 0,11% | 706,00 |
| 13.02.2024 | 40,06 | 40,76 | 39,99 | 40,28 | 0,60% | 2.104,00 |
| 12.02.2024 | 39,94 | 40,14 | 39,27 | 40,04 | 0,24% | 1.843,00 |
| 09.02.2024 | 40,08 | 40,15 | 39,36 | 39,94 | -0,35% | 1.805,00 |
| 08.02.2024 | 39,88 | 40,16 | 39,23 | 40,08 | 0,50% | 978,00 |
| 07.02.2024 | 40,12 | 40,25 | 39,59 | 39,88 | -0,65% | 2.846,00 |
| 06.02.2024 | 40,28 | 40,72 | 40,02 | 40,14 | -0,25% | 1.163,00 |
| 05.02.2024 | 40,84 | 40,93 | 39,75 | 40,24 | -1,37% | 5.304,00 |
| 02.02.2024 | 41,49 | 41,74 | 40,45 | 40,80 | -1,85% | 3.866,00 |
| 01.02.2024 | 41,39 | 42,02 | 41,11 | 41,57 | 0,43% | 5.851,00 |
| 31.01.2024 | 40,43 | 41,94 | 40,17 | 41,39 | 2,43% | 1.122,00 |
| 30.01.2024 | 40,76 | 40,76 | 40,18 | 40,41 | -0,80% | 924,00 |
| 29.01.2024 | 39,91 | 41,11 | 39,91 | 40,74 | 2,02% | 6.254,00 |
| 26.01.2024 | 39,49 | 40,10 | 39,14 | 39,93 | 1,08% | 2.410,00 |
| 25.01.2024 | 38,85 | 39,52 | 38,75 | 39,51 | 1,63% | 2.987,00 |
| 24.01.2024 | 38,32 | 39,13 | 38,23 | 38,87 | 1,41% | 531,00 |
| 23.01.2024 | 38,20 | 38,58 | 38,15 | 38,33 | 0,35% | 213,00 |
| 22.01.2024 | 38,31 | 38,37 | 37,72 | 38,20 | -0,24% | 1.536,00 |
| 19.01.2024 | 38,31 | 38,43 | 37,89 | 38,29 | -0,12% | 1.200,00 |
| 18.01.2024 | 38,15 | 38,33 | 37,73 | 38,33 | 0,48% | 1.495,00 |
| 17.01.2024 | 38,88 | 38,88 | 37,57 | 38,15 | -1,92% | 2.485,00 |
| 16.01.2024 | 38,96 | 39,39 | 38,44 | 38,89 | -0,18% | 1.309,00 |
| 15.01.2024 | 38,90 | 39,12 | 38,59 | 38,96 | 0,36% | 99,00 |
| 12.01.2024 | 38,35 | 39,20 | 38,28 | 38,82 | 1,24% | 1.145,00 |
| 11.01.2024 | 38,77 | 39,14 | 38,22 | 38,35 | -1,13% | 3.002,00 |
| 10.01.2024 | 39,00 | 39,06 | 38,56 | 38,79 | -0,54% | 1.799,00 |
| 09.01.2024 | 39,31 | 39,42 | 38,75 | 39,00 | -0,80% | 1.716,00 |
| 08.01.2024 | 40,23 | 40,35 | 38,75 | 39,31 | -2,34% | 3.519,00 |
| 05.01.2024 | 40,26 | 40,51 | 39,88 | 40,25 | -0,11% | 2.762,00 |
| 04.01.2024 | 40,11 | 40,59 | 40,07 | 40,30 | 0,46% | 350,00 |
| 03.01.2024 | 40,01 | 40,53 | 39,58 | 40,11 | 0,20% | 1.592,00 |
| 02.01.2024 | 39,72 | 40,33 | 39,72 | 40,03 | 0,79% | 1.800,00 |
| 29.12.2023 | 39,59 | 39,75 | 39,34 | 39,72 | 0,33% | 626,00 |
| 28.12.2023 | 39,83 | 40,03 | 39,50 | 39,59 | -0,66% | 505,00 |
| 27.12.2023 | 39,38 | 40,04 | 39,23 | 39,85 | 1,44% | 532,00 |
| 22.12.2023 | 39,26 | 39,64 | 39,17 | 39,29 | 0,06% | 2.426,00 |
| 21.12.2023 | 39,03 | 39,51 | 38,93 | 39,26 | 0,64% | 1.233,00 |
| 20.12.2023 | 39,78 | 40,32 | 38,98 | 39,01 | -1,94% | 4.457,00 |
| 19.12.2023 | 40,33 | 40,37 | 39,55 | 39,78 | -1,31% | 3.457,00 |
| 18.12.2023 | 39,90 | 40,84 | 39,88 | 40,31 | 1,09% | 4.468,00 |
| 15.12.2023 | 40,24 | 40,79 | 39,72 | 39,88 | -0,75% | 2.891,00 |
| 14.12.2023 | 38,98 | 40,45 | 38,98 | 40,18 | 3,07% | 5.149,00 |
| 13.12.2023 | 38,56 | 39,09 | 38,18 | 38,98 | 1,04% | 6.189,00 |
| 12.12.2023 | 39,00 | 39,04 | 38,20 | 38,58 | -1,03% | 3.233,00 |
| 11.12.2023 | 39,16 | 39,27 | 38,58 | 38,98 | -0,46% | 2.833,00 |
| 08.12.2023 | 38,87 | 39,24 | 38,71 | 39,16 | 0,80% | 528,00 |
| 07.12.2023 | 38,75 | 38,90 | 38,32 | 38,85 | 0,26% | 2.240,00 |
| 06.12.2023 | 39,13 | 39,13 | 38,53 | 38,75 | -0,82% | 1.697,00 |
| 05.12.2023 | 39,16 | 39,34 | 38,74 | 39,07 | -0,23% | 2.723,00 |
| 04.12.2023 | 39,46 | 39,97 | 38,85 | 39,16 | -0,91% | 7.784,00 |