41,870€
-0,26%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 | 38,95 | 39,07 | 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 |
09.01.2024 | 39,19 | 39,41 | 38,76 | 38,96 | -1,07% | 24.202,00 |
08.01.2024 | 40,27 | 40,38 | 38,79 | 39,38 | -2,16% | 37.512,00 |
05.01.2024 | 40,29 | 40,50 | 39,95 | 40,25 | -0,27% | 8.355,00 |
04.01.2024 | 40,09 | 40,59 | 40,01 | 40,36 | 0,42% | 17.602,00 |
03.01.2024 | 40,12 | 40,25 | 39,60 | 40,19 | 0,73% | 15.682,00 |
02.01.2024 | 39,76 | 40,32 | 39,41 | 39,90 | 0,53% | 17.445,00 |
29.12.2023 | 39,66 | 39,72 | 39,34 | 39,69 | 0,20% | 24.021,00 |
28.12.2023 | 39,99 | 40,03 | 39,51 | 39,61 | -0,73% | 19.153,00 |
27.12.2023 | 39,43 | 40,00 | 39,34 | 39,90 | 1,37% | 32.384,00 |
22.12.2023 | 39,30 | 39,59 | 39,18 | 39,36 | 0,25% | 11.473,00 |
21.12.2023 | 39,30 | 39,46 | 39,00 | 39,26 | 0,23% | 20.806,00 |
20.12.2023 | 39,76 | 40,27 | 39,03 | 39,17 | -1,48% | 34.333,00 |
19.12.2023 | 40,42 | 40,42 | 39,55 | 39,76 | -1,46% | 22.151,00 |
18.12.2023 | 40,01 | 40,83 | 40,00 | 40,35 | 1,25% | 12.306,00 |
15.12.2023 | 40,22 | 40,81 | 39,70 | 39,85 | -1,34% | 21.778,00 |
14.12.2023 | 39,09 | 40,49 | 39,01 | 40,39 | 3,48% | 37.463,00 |
13.12.2023 | 38,55 | 39,09 | 38,22 | 39,03 | 1,14% | 22.543,00 |
12.12.2023 | 38,96 | 39,04 | 38,24 | 38,59 | -1,15% | 20.562,00 |
11.12.2023 | 39,23 | 39,32 | 38,58 | 39,04 | -0,18% | 32.295,00 |
08.12.2023 | 38,82 | 39,24 | 38,73 | 39,11 | 0,57% | 20.726,00 |
07.12.2023 | 38,58 | 38,93 | 38,35 | 38,89 | 0,62% | 15.449,00 |
06.12.2023 | 39,10 | 39,10 | 38,53 | 38,65 | -0,97% | 26.487,00 |
05.12.2023 | 39,12 | 39,32 | 38,79 | 39,03 | -0,26% | 16.134,00 |
04.12.2023 | 39,66 | 39,89 | 38,86 | 39,13 | -0,99% | 22.289,00 |
01.12.2023 | 39,59 | 39,64 | 39,16 | 39,52 | -0,25% | 11.195,00 |
30.11.2023 | 39,78 | 39,88 | 39,22 | 39,62 | -0,33% | 10.654,00 |
29.11.2023 | 39,93 | 39,93 | 39,35 | 39,75 | -0,70% | 13.204,00 |
28.11.2023 | 40,17 | 40,17 | 39,59 | 40,03 | -0,10% | 14.835,00 |
27.11.2023 | 40,28 | 40,38 | 39,68 | 40,07 | -0,45% | 13.697,00 |
24.11.2023 | 40,26 | 40,44 | 40,00 | 40,25 | -0,12% | 5.740,00 |
23.11.2023 | 39,93 | 40,40 | 39,79 | 40,30 | 0,93% | 5.742,00 |
22.11.2023 | 40,66 | 40,66 | 39,75 | 39,93 | -1,14% | 14.790,00 |
21.11.2023 | 40,87 | 41,02 | 39,88 | 40,39 | -1,22% | 18.156,00 |
20.11.2023 | 41,40 | 41,54 | 40,60 | 40,89 | -0,97% | 9.248,00 |
17.11.2023 | 41,72 | 41,72 | 40,54 | 41,29 | 0,34% | 16.440,00 |
16.11.2023 | 42,65 | 42,65 | 40,77 | 41,15 | -3,58% | 19.144,00 |
15.11.2023 | 42,98 | 42,98 | 42,39 | 42,68 | -0,19% | 10.782,00 |
14.11.2023 | 42,74 | 43,00 | 42,01 | 42,76 | -0,07% | 5.540,00 |
13.11.2023 | 42,42 | 43,00 | 42,03 | 42,79 | 0,85% | 12.001,00 |
10.11.2023 | 41,74 | 42,65 | 41,48 | 42,43 | 1,51% | 11.091,00 |
09.11.2023 | 41,34 | 41,89 | 40,86 | 41,80 | 1,11% | 10.007,00 |
08.11.2023 | 41,24 | 41,35 | 40,60 | 41,34 | 1,00% | 10.666,00 |
07.11.2023 | 42,24 | 42,24 | 40,55 | 40,93 | -3,01% | 13.663,00 |
06.11.2023 | 40,78 | 43,03 | 40,74 | 42,20 | 3,69% | 24.517,00 |
03.11.2023 | 41,35 | 41,45 | 40,17 | 40,70 | -1,71% | 6.644,00 |
02.11.2023 | 40,35 | 41,56 | 40,07 | 41,41 | 2,50% | 8.291,00 |
01.11.2023 | 41,26 | 41,45 | 40,12 | 40,40 | -2,67% | 10.997,00 |
31.10.2023 | 39,01 | 41,54 | 39,01 | 41,51 | 0,85% | 21.556,00 |
30.10.2023 | 40,20 | 41,19 | 39,81 | 41,16 | 1,53% | 9.823,00 |
27.10.2023 | 41,47 | 41,54 | 40,12 | 40,54 | -1,96% | 14.328,00 |
26.10.2023 | 40,74 | 41,35 | 40,61 | 41,35 | 1,15% | 3.535,00 |