43,440€
-1,32%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 44,14 | 44,14 | 43,10 | 43,16 | -2,13% | 3.187,00 |
| 18.04.2024 | 44,10 | 44,10 | 43,58 | 44,10 | 0,32% | 3.979,00 |
| 17.04.2024 | 43,92 | 44,20 | 43,78 | 43,96 | -0,68% | 1.006,00 |
| 16.04.2024 | 44,12 | 44,40 | 43,60 | 44,26 | -0,98% | 3.578,00 |
| 15.04.2024 | 44,90 | 45,00 | 44,40 | 44,70 | -0,31% | 8.017,00 |
| 12.04.2024 | 44,06 | 45,00 | 44,00 | 44,84 | 2,19% | 4.777,00 |
| 11.04.2024 | 43,82 | 44,40 | 43,22 | 43,88 | 0,69% | 9.276,00 |
| 10.04.2024 | 44,00 | 44,00 | 42,82 | 43,58 | -1,18% | 14.624,00 |
| 09.04.2024 | 44,90 | 44,90 | 43,84 | 44,10 | -2,39% | 11.732,00 |
| 08.04.2024 | 45,26 | 45,40 | 45,00 | 45,18 | -0,88% | 4.971,00 |
| 05.04.2024 | 45,02 | 45,58 | 44,98 | 45,58 | 1,29% | 18.018,00 |
| 04.04.2024 | 44,84 | 45,00 | 44,40 | 45,00 | 0,76% | 7.102,00 |
| 03.04.2024 | 44,34 | 44,70 | 44,22 | 44,66 | 0,31% | 5.344,00 |
| 02.04.2024 | 44,44 | 45,00 | 44,06 | 44,52 | 2,51% | 15.641,00 |
| 28.03.2024 | 43,23 | 43,87 | 43,23 | 43,43 | 1,24% | 9.116,00 |
| 27.03.2024 | 43,20 | 43,20 | 42,90 | 42,90 | -0,69% | 5.557,00 |
| 26.03.2024 | 43,21 | 43,53 | 43,20 | 43,20 | 0,23% | 3.194,00 |
| 25.03.2024 | 43,22 | 43,48 | 42,93 | 43,10 | 0,89% | 5.073,00 |
| 22.03.2024 | 42,59 | 43,50 | 42,50 | 42,72 | 0,47% | 7.349,00 |
| 21.03.2024 | 42,80 | 43,07 | 42,46 | 42,52 | -0,28% | 9.258,00 |
| 20.03.2024 | 42,17 | 42,77 | 42,05 | 42,64 | 0,76% | 7.089,00 |
| 19.03.2024 | 41,98 | 42,40 | 41,78 | 42,32 | 0,64% | 4.279,00 |
| 18.03.2024 | 41,64 | 42,07 | 41,54 | 42,05 | 0,89% | 4.988,00 |
| 15.03.2024 | 41,73 | 42,18 | 41,52 | 41,68 | -0,43% | 7.545,00 |
| 14.03.2024 | 41,42 | 41,86 | 41,19 | 41,86 | 0,62% | 9.983,00 |
| 13.03.2024 | 40,47 | 41,60 | 40,41 | 41,60 | 3,20% | 5.691,00 |
| 12.03.2024 | 40,27 | 40,83 | 40,26 | 40,31 | 0,40% | 7.097,00 |
| 11.03.2024 | 39,89 | 40,37 | 39,83 | 40,15 | 0,30% | 14.232,00 |
| 08.03.2024 | 40,37 | 40,42 | 40,00 | 40,03 | -0,02% | 1.700,00 |
| 07.03.2024 | 40,50 | 40,50 | 39,91 | 40,04 | -1,72% | 9.220,00 |
| 06.03.2024 | 40,75 | 41,09 | 40,42 | 40,74 | -0,63% | 9.931,00 |
| 05.03.2024 | 40,38 | 41,00 | 40,10 | 41,00 | 1,06% | 6.713,00 |
| 04.03.2024 | 41,10 | 41,36 | 40,57 | 40,57 | -0,88% | 4.514,00 |
| 01.03.2024 | 41,02 | 41,10 | 40,77 | 40,93 | -0,07% | 4.042,00 |
| 29.02.2024 | 40,51 | 41,13 | 40,49 | 40,96 | 1,14% | 1.030,00 |
| 28.02.2024 | 40,68 | 40,73 | 40,50 | 40,50 | -0,93% | 1.785,00 |
| 27.02.2024 | 40,48 | 41,08 | 40,33 | 40,88 | 1,16% | 3.775,00 |
| 26.02.2024 | 40,55 | 40,62 | 40,12 | 40,41 | -0,98% | 5.725,00 |
| 23.02.2024 | 41,42 | 41,43 | 40,43 | 40,81 | -1,66% | 12.819,00 |
| 22.02.2024 | 42,18 | 42,36 | 41,39 | 41,50 | 0,36% | 9.939,00 |
| 21.02.2024 | 40,82 | 42,00 | 40,75 | 41,35 | 0,46% | 10.916,00 |
| 20.02.2024 | 41,20 | 41,66 | 40,86 | 41,16 | -0,53% | 7.875,00 |
| 19.02.2024 | 41,20 | 41,49 | 40,76 | 41,38 | 1,20% | 9.231,00 |
| 16.02.2024 | 40,27 | 41,11 | 40,27 | 40,89 | 1,14% | 8.904,00 |
| 15.02.2024 | 40,25 | 40,43 | 39,73 | 40,43 | 0,37% | 6.288,00 |
| 14.02.2024 | 40,37 | 40,49 | 39,98 | 40,28 | -0,42% | 10.916,00 |
| 13.02.2024 | 40,16 | 40,80 | 40,07 | 40,45 | 1,00% | 8.500,00 |
| 12.02.2024 | 39,52 | 40,05 | 39,32 | 40,05 | 1,01% | 12.860,00 |
| 09.02.2024 | 39,80 | 39,80 | 39,36 | 39,65 | -0,95% | 9.256,00 |
| 08.02.2024 | 39,86 | 40,03 | 39,32 | 40,03 | 0,05% | 21.080,00 |
| 07.02.2024 | 40,01 | 40,21 | 39,59 | 40,01 | -0,55% | 23.105,00 |
| 06.02.2024 | 40,15 | 40,71 | 40,05 | 40,23 | 0,80% | 17.962,00 |
| 05.02.2024 | 40,55 | 40,85 | 39,75 | 39,91 | -1,68% | 27.296,00 |
| 02.02.2024 | 41,59 | 41,59 | 40,45 | 40,59 | -2,87% | 8.918,00 |
| 01.02.2024 | 41,90 | 42,00 | 41,29 | 41,79 | 0,17% | 17.426,00 |
| 31.01.2024 | 40,44 | 41,72 | 40,25 | 41,72 | 3,09% | 17.935,00 |
| 30.01.2024 | 40,56 | 40,71 | 40,20 | 40,47 | 0,07% | 6.523,00 |
| 29.01.2024 | 40,23 | 41,07 | 40,23 | 40,44 | 1,86% | 18.361,00 |
| 26.01.2024 | 39,52 | 39,94 | 39,45 | 39,70 | 1,53% | 10.495,00 |
| 25.01.2024 | 38,88 | 39,28 | 38,73 | 39,10 | -0,20% | 6.611,00 |
| 24.01.2024 | 38,50 | 39,18 | 38,31 | 39,18 | 2,24% | 3.029,00 |
| 23.01.2024 | 38,55 | 38,55 | 38,17 | 38,32 | 1,51% | 4.468,00 |
| 22.01.2024 | 38,11 | 38,26 | 37,69 | 37,75 | -1,13% | 14.844,00 |
| 19.01.2024 | 38,14 | 38,29 | 37,91 | 38,18 | 1,14% | 12.281,00 |
| 18.01.2024 | 37,96 | 38,15 | 37,75 | 37,75 | 0,00% | 7.354,00 |
| 17.01.2024 | 38,38 | 38,43 | 37,55 | 37,75 | -2,68% | 25.667,00 |
| 16.01.2024 | 38,63 | 39,34 | 38,63 | 38,79 | -0,33% | 5.637,00 |
| 15.01.2024 | 39,10 | 39,13 | 38,61 | 38,92 | -0,51% | 5.992,00 |
| 12.01.2024 | 38,53 | 39,22 | 38,46 | 39,12 | 2,09% | 7.756,00 |
| 11.01.2024 | 38,63 | 38,65 | 38,25 | 38,32 | -0,80% | 9.118,00 |
| 10.01.2024 | 38,74 | 38,91 | 38,55 | 38,63 | -0,95% | 11.228,00 |
| 09.01.2024 | 39,31 | 39,43 | 38,75 | 39,00 | 0,41% | 5.933,00 |
| 08.01.2024 | 40,08 | 40,12 | 38,71 | 38,84 | -3,36% | 32.847,00 |
| 05.01.2024 | 39,88 | 40,50 | 39,86 | 40,19 | 0,10% | 4.987,00 |
| 04.01.2024 | 40,25 | 40,53 | 40,15 | 40,15 | 0,53% | 6.500,00 |
| 03.01.2024 | 40,00 | 40,00 | 39,64 | 39,94 | -0,30% | 7.488,00 |
| 02.01.2024 | 39,99 | 40,41 | 39,96 | 40,06 | 0,96% | 3.897,00 |
| 29.12.2023 | 39,53 | 39,70 | 39,37 | 39,68 | 0,69% | 2.596,00 |
| 28.12.2023 | 40,01 | 40,11 | 39,41 | 39,41 | -1,97% | 4.574,00 |
| 27.12.2023 | 39,58 | 40,20 | 39,20 | 40,20 | 1,54% | 4.989,00 |
| 22.12.2023 | 39,58 | 39,62 | 39,21 | 39,59 | 0,05% | 4.432,00 |
| 21.12.2023 | 39,08 | 39,57 | 38,94 | 39,57 | 0,56% | 7.055,00 |
| 20.12.2023 | 39,89 | 40,28 | 39,04 | 39,35 | -1,25% | 14.489,00 |
| 19.12.2023 | 40,00 | 40,21 | 39,53 | 39,85 | -0,55% | 7.354,00 |
| 18.12.2023 | 40,03 | 40,86 | 39,95 | 40,07 | 1,70% | 10.052,00 |
| 15.12.2023 | 40,59 | 40,80 | 39,40 | 39,40 | -0,91% | 14.878,00 |
| 14.12.2023 | 39,08 | 40,42 | 39,08 | 39,76 | 2,50% | 15.810,00 |
| 13.12.2023 | 38,31 | 39,03 | 38,21 | 38,79 | 0,34% | 8.465,00 |
| 12.12.2023 | 38,62 | 38,90 | 38,18 | 38,66 | -0,57% | 11.781,00 |
| 11.12.2023 | 39,00 | 39,04 | 38,55 | 38,88 | -0,26% | 8.168,00 |
| 08.12.2023 | 38,89 | 39,14 | 38,74 | 38,98 | 1,25% | 8.981,00 |
| 07.12.2023 | 38,59 | 38,82 | 38,30 | 38,50 | -1,13% | 4.484,00 |
| 06.12.2023 | 38,73 | 39,11 | 38,54 | 38,94 | -0,46% | 19.227,00 |
| 05.12.2023 | 38,93 | 39,27 | 38,77 | 39,12 | -0,43% | 11.926,00 |
| 04.12.2023 | 39,14 | 39,32 | 38,80 | 39,29 | -0,73% | 13.382,00 |
| 01.12.2023 | 39,29 | 39,62 | 39,09 | 39,58 | 0,82% | 8.153,00 |
| 30.11.2023 | 39,42 | 39,93 | 39,20 | 39,26 | -1,26% | 13.930,00 |
| 29.11.2023 | 39,75 | 39,88 | 39,33 | 39,76 | 0,20% | 13.531,00 |
| 28.11.2023 | 39,72 | 40,00 | 39,55 | 39,68 | 0,30% | 11.628,00 |
| 27.11.2023 | 39,93 | 40,10 | 39,56 | 39,56 | -2,18% | 2.928,00 |