Börse:
44,345€
-2,28%
Echtzeit-Aktienkurs OMV AG
Bid:
44,340€
Ask:
44,350€
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2022 | 44,67 | 45,25 | 44,22 | 44,37 | -2,24% | - |
| 29.06.2022 | 46,24 | 46,81 | 45,32 | 45,38 | -1,58% | 3.137,00 |
| 28.06.2022 | 46,69 | 46,90 | 46,10 | 46,11 | 2,51% | 8.126,00 |
| 27.06.2022 | 45,92 | 45,94 | 44,85 | 44,98 | 1,08% | 7.041,00 |
| 24.06.2022 | 43,31 | 44,79 | 42,98 | 44,50 | 3,42% | 8.238,00 |
| 23.06.2022 | 43,00 | 44,08 | 42,62 | 43,03 | -2,09% | 7.126,00 |
| 22.06.2022 | 43,71 | 44,01 | 42,89 | 43,95 | -2,81% | 8.179,00 |
| 21.06.2022 | 44,94 | 45,94 | 44,93 | 45,22 | 0,22% | 7.534,00 |
| 20.06.2022 | 44,07 | 45,12 | 43,86 | 45,12 | 1,76% | 37.391,00 |
| 17.06.2022 | 45,48 | 47,05 | 44,09 | 44,34 | -3,06% | 22.184,00 |
| 16.06.2022 | 48,20 | 48,20 | 45,26 | 45,74 | -6,65% | 10.919,00 |
| 15.06.2022 | 49,17 | 49,52 | 48,48 | 49,00 | 0,80% | 7.520,00 |
| 14.06.2022 | 49,11 | 49,24 | 48,10 | 48,61 | 0,85% | 3.118,00 |
| 13.06.2022 | 48,53 | 48,96 | 47,43 | 48,20 | -2,01% | 13.467,00 |
| 10.06.2022 | 52,26 | 52,36 | 47,73 | 49,19 | -9,78% | 23.773,00 |
| 09.06.2022 | 55,46 | 55,88 | 54,34 | 54,52 | -2,78% | 2.322,00 |
| 08.06.2022 | 55,88 | 56,18 | 55,16 | 56,08 | 1,34% | 6.781,00 |
| 07.06.2022 | 54,46 | 55,78 | 54,46 | 55,34 | 0,40% | 6.254,00 |
| 06.06.2022 | 54,70 | 55,34 | 54,38 | 55,12 | 1,40% | 4.110,00 |
| 03.06.2022 | 54,10 | 55,00 | 53,16 | 54,36 | 1,04% | 3.832,00 |
| 02.06.2022 | 53,72 | 53,80 | 52,88 | 53,80 | 0,71% | 3.395,00 |
| 01.06.2022 | 54,64 | 54,66 | 53,42 | 53,42 | -2,52% | 2.716,00 |
| 31.05.2022 | 55,22 | 56,44 | 54,78 | 54,80 | 0,26% | 12.503,00 |
| 30.05.2022 | 54,60 | 54,92 | 54,16 | 54,66 | 1,90% | 9.423,00 |
| 27.05.2022 | 53,86 | 54,08 | 53,00 | 53,64 | 1,09% | 6.994,00 |
| 26.05.2022 | 53,64 | 53,68 | 52,94 | 53,06 | 0,30% | 2.688,00 |
| 25.05.2022 | 52,76 | 53,40 | 52,14 | 52,90 | 2,52% | 7.067,00 |
| 24.05.2022 | 51,60 | 52,60 | 51,60 | 51,60 | 0,04% | 3.913,00 |
| 23.05.2022 | 51,46 | 51,86 | 50,68 | 51,58 | 3,53% | 9.296,00 |
| 20.05.2022 | 50,18 | 51,40 | 49,82 | 49,82 | 0,73% | 5.915,00 |
| 19.05.2022 | 48,78 | 49,46 | 48,22 | 49,46 | 1,44% | 6.094,00 |
| 18.05.2022 | 48,89 | 50,28 | 48,76 | 48,76 | -0,16% | 7.541,00 |
| 17.05.2022 | 48,65 | 49,60 | 48,33 | 48,84 | 2,73% | 3.283,00 |
| 16.05.2022 | 46,69 | 48,00 | 46,69 | 47,54 | 1,13% | 3.709,00 |
| 13.05.2022 | 46,57 | 47,01 | 45,76 | 47,01 | 1,80% | 1.607,00 |
| 12.05.2022 | 46,00 | 46,43 | 45,29 | 46,18 | -0,67% | 5.316,00 |
| 11.05.2022 | 46,25 | 47,00 | 46,18 | 46,49 | 2,79% | 2.243,00 |
| 10.05.2022 | 45,22 | 45,84 | 44,32 | 45,23 | -1,33% | 5.692,00 |
| 09.05.2022 | 48,19 | 48,25 | 45,37 | 45,84 | -5,93% | 17.769,00 |
| 06.05.2022 | 49,04 | 49,65 | 48,35 | 48,73 | -1,18% | 5.466,00 |
| 05.05.2022 | 50,34 | 50,46 | 48,35 | 49,31 | -1,58% | 7.191,00 |
| 04.05.2022 | 50,52 | 50,90 | 49,69 | 50,10 | 0,04% | 7.649,00 |
| 03.05.2022 | 49,65 | 50,88 | 49,44 | 50,08 | 3,02% | 6.984,00 |
| 02.05.2022 | 48,84 | 49,66 | 46,72 | 48,61 | -0,82% | 6.992,00 |
| 29.04.2022 | 47,93 | 50,10 | 47,69 | 49,01 | 5,85% | 25.551,00 |
| 28.04.2022 | 44,35 | 46,87 | 44,35 | 46,30 | 6,41% | 15.596,00 |
| 27.04.2022 | 43,60 | 44,14 | 43,16 | 43,51 | -0,59% | 5.459,00 |
| 26.04.2022 | 43,46 | 43,94 | 43,28 | 43,77 | -1,15% | 5.633,00 |
| 25.04.2022 | 44,76 | 45,20 | 44,03 | 44,28 | -3,66% | 10.793,00 |
| 22.04.2022 | 45,81 | 46,85 | 45,81 | 45,96 | -1,18% | 10.203,00 |
| 21.04.2022 | 45,92 | 47,27 | 45,92 | 46,51 | 2,63% | 8.197,00 |
| 20.04.2022 | 45,46 | 46,00 | 45,22 | 45,32 | 0,73% | 5.765,00 |
| 19.04.2022 | 45,13 | 45,66 | 44,88 | 44,99 | -0,27% | 3.560,00 |
| 14.04.2022 | 45,22 | 45,49 | 44,83 | 45,11 | 0,09% | 2.962,00 |
| 13.04.2022 | 43,65 | 45,45 | 43,65 | 45,07 | 2,76% | 7.094,00 |
| 12.04.2022 | 42,77 | 43,95 | 42,57 | 43,86 | 1,50% | 5.333,00 |
| 11.04.2022 | 43,71 | 44,10 | 43,21 | 43,21 | -0,96% | 3.135,00 |
| 08.04.2022 | 42,60 | 44,03 | 42,60 | 43,63 | 3,05% | 6.539,00 |
| 07.04.2022 | 43,29 | 43,46 | 42,34 | 42,34 | -1,03% | 2.556,00 |
| 06.04.2022 | 43,20 | 43,23 | 42,08 | 42,78 | -1,20% | 6.057,00 |
| 05.04.2022 | 44,33 | 44,33 | 42,52 | 43,30 | -1,59% | 12.670,00 |
| 04.04.2022 | 44,65 | 44,85 | 44,00 | 44,00 | -0,07% | 6.417,00 |
| 01.04.2022 | 43,60 | 44,40 | 43,22 | 44,03 | 0,73% | 8.261,00 |
| 31.03.2022 | 43,45 | 43,93 | 43,29 | 43,71 | -0,43% | 13.851,00 |
| 30.03.2022 | 43,98 | 44,61 | 43,39 | 43,90 | -0,75% | 11.938,00 |
| 29.03.2022 | 42,98 | 44,97 | 42,88 | 44,23 | 4,76% | 24.581,00 |
| 28.03.2022 | 42,25 | 43,16 | 41,98 | 42,22 | 1,17% | 13.897,00 |
| 25.03.2022 | 40,92 | 42,17 | 40,41 | 41,73 | 1,68% | 8.449,00 |
| 24.03.2022 | 43,68 | 43,68 | 40,79 | 41,04 | -5,76% | 20.771,00 |
| 23.03.2022 | 42,73 | 43,66 | 42,20 | 43,55 | 0,67% | 29.548,00 |
| 22.03.2022 | 43,38 | 44,04 | 42,91 | 43,26 | 0,60% | 9.312,00 |
| 21.03.2022 | 42,23 | 43,78 | 42,07 | 43,00 | 2,50% | 10.247,00 |
| 18.03.2022 | 41,33 | 42,40 | 41,10 | 41,95 | 0,38% | 10.879,00 |
| 17.03.2022 | 43,18 | 43,74 | 40,80 | 41,79 | -0,48% | 19.992,00 |
| 16.03.2022 | 43,23 | 43,23 | 39,83 | 41,99 | -1,62% | 39.633,00 |
| 15.03.2022 | 43,25 | 43,25 | 41,93 | 42,68 | -2,13% | 4.597,00 |
| 14.03.2022 | 42,68 | 44,42 | 42,33 | 43,61 | 2,49% | 9.385,00 |
| 11.03.2022 | 42,00 | 43,23 | 42,00 | 42,55 | 2,28% | 12.803,00 |
| 10.03.2022 | 41,88 | 43,10 | 41,54 | 41,60 | -1,05% | 12.525,00 |
| 09.03.2022 | 41,77 | 42,42 | 40,85 | 42,04 | 3,14% | 15.253,00 |
| 08.03.2022 | 38,06 | 41,60 | 38,06 | 40,76 | 2,10% | 21.365,00 |
| 07.03.2022 | 39,54 | 40,16 | 37,38 | 39,92 | -2,35% | 32.018,00 |
| 04.03.2022 | 41,91 | 41,91 | 39,82 | 40,88 | -3,36% | 20.386,00 |
| 03.03.2022 | 42,84 | 44,68 | 42,30 | 42,30 | 0,69% | 17.098,00 |
| 02.03.2022 | 39,31 | 42,60 | 39,11 | 42,01 | 2,39% | 16.145,00 |
| 01.03.2022 | 42,40 | 43,22 | 40,60 | 41,03 | -4,80% | 17.520,00 |
| 28.02.2022 | 44,36 | 44,36 | 40,85 | 43,10 | -7,33% | 31.274,00 |
| 25.02.2022 | 45,29 | 46,51 | 45,29 | 46,51 | 1,33% | 11.666,00 |
| 24.02.2022 | 48,23 | 48,66 | 45,20 | 45,90 | -10,00% | 29.335,00 |
| 23.02.2022 | 51,92 | 52,12 | 50,36 | 51,00 | -2,22% | 4.694,00 |
| 22.02.2022 | 51,02 | 53,10 | 50,80 | 52,16 | -1,58% | 7.744,00 |
| 21.02.2022 | 53,36 | 54,18 | 52,06 | 53,00 | -2,79% | 8.676,00 |
| 18.02.2022 | 55,92 | 55,94 | 54,20 | 54,52 | -3,23% | 2.947,00 |
| 17.02.2022 | 57,46 | 57,46 | 55,70 | 56,34 | -1,64% | 4.792,00 |
| 16.02.2022 | 56,96 | 57,98 | 56,78 | 57,28 | 2,51% | 5.376,00 |
| 15.02.2022 | 56,38 | 56,92 | 55,80 | 55,88 | -0,57% | 3.506,00 |
| 14.02.2022 | 57,80 | 57,90 | 55,44 | 56,20 | -2,94% | 10.684,00 |
| 11.02.2022 | 57,52 | 58,72 | 57,36 | 57,90 | 0,70% | 5.339,00 |
| 10.02.2022 | 57,06 | 57,88 | 56,72 | 57,50 | 2,53% | 5.578,00 |
| 09.02.2022 | 55,00 | 56,50 | 55,00 | 56,08 | 1,15% | 4.295,00 |