43,510€
0,90%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 43,78 | 43,83 | 43,11 | 43,39 | 0,63% | 1.382,00 |
| 25.04.2024 | 43,12 | 43,12 | 43,12 | 43,12 | -0,65% | - |
| 24.04.2024 | 43,88 | 43,88 | 43,32 | 43,40 | -1,00% | 440,00 |
| 23.04.2024 | 43,78 | 43,96 | 43,58 | 43,84 | -0,36% | 1.430,00 |
| 22.04.2024 | 43,96 | 44,00 | 43,20 | 44,00 | 0,05% | 2.469,00 |
| 19.04.2024 | 43,94 | 44,18 | 43,26 | 43,98 | -0,45% | 1.606,00 |
| 18.04.2024 | 44,32 | 44,32 | 43,66 | 44,18 | 0,36% | 1.203,00 |
| 17.04.2024 | 44,08 | 44,10 | 43,94 | 44,02 | -0,09% | 3.552,00 |
| 16.04.2024 | 44,10 | 44,16 | 43,74 | 44,06 | -1,52% | 2.011,00 |
| 15.04.2024 | 44,88 | 45,20 | 44,52 | 44,74 | -0,13% | 1.174,00 |
| 12.04.2024 | 43,78 | 44,96 | 43,78 | 44,80 | 2,38% | 360,00 |
| 11.04.2024 | 43,78 | 44,28 | 43,76 | 43,76 | 0,46% | 591,00 |
| 10.04.2024 | 44,20 | 44,20 | 43,06 | 43,56 | -1,04% | 768,00 |
| 09.04.2024 | 45,12 | 45,12 | 43,94 | 44,02 | -2,74% | 3.910,00 |
| 08.04.2024 | 45,36 | 45,36 | 45,02 | 45,26 | -0,75% | 1.874,00 |
| 05.04.2024 | 44,68 | 45,60 | 44,68 | 45,60 | 1,92% | 980,00 |
| 04.04.2024 | 44,88 | 44,94 | 44,52 | 44,74 | -0,31% | 2.404,00 |
| 03.04.2024 | 44,48 | 44,88 | 44,36 | 44,88 | 0,90% | 1.920,00 |
| 02.04.2024 | 43,94 | 44,94 | 43,94 | 44,48 | 1,76% | 4.848,00 |
| 28.03.2024 | 43,20 | 43,71 | 43,20 | 43,71 | 1,89% | 1.382,00 |
| 27.03.2024 | 43,57 | 43,57 | 42,90 | 42,90 | -1,11% | 863,00 |
| 26.03.2024 | 43,40 | 43,45 | 43,24 | 43,38 | -0,14% | 1.104,00 |
| 25.03.2024 | 42,90 | 43,44 | 42,90 | 43,44 | 0,39% | 1.009,00 |
| 22.03.2024 | 42,43 | 43,29 | 42,43 | 43,27 | 1,69% | 1.921,00 |
| 21.03.2024 | 42,85 | 43,01 | 42,55 | 42,55 | -0,16% | 3.497,00 |
| 20.03.2024 | 42,22 | 42,63 | 42,22 | 42,62 | 0,52% | 828,00 |
| 19.03.2024 | 41,81 | 42,42 | 41,81 | 42,40 | 0,74% | 1.151,00 |
| 18.03.2024 | 41,80 | 42,09 | 41,80 | 42,09 | 1,37% | 1.290,00 |
| 15.03.2024 | 41,60 | 42,11 | 41,52 | 41,52 | 0,05% | 4.590,00 |
| 14.03.2024 | 41,15 | 41,55 | 41,15 | 41,50 | 1,15% | 2.325,00 |
| 13.03.2024 | 40,62 | 41,31 | 40,59 | 41,03 | 1,56% | 1.350,00 |
| 12.03.2024 | 40,24 | 40,82 | 40,24 | 40,40 | 1,00% | 1.200,00 |
| 11.03.2024 | 40,21 | 40,21 | 40,00 | 40,00 | -0,79% | 585,00 |
| 08.03.2024 | 40,20 | 40,38 | 39,97 | 40,32 | 0,80% | 1.273,00 |
| 07.03.2024 | 40,31 | 40,31 | 39,99 | 40,00 | -1,21% | 859,00 |
| 06.03.2024 | 40,74 | 40,91 | 40,49 | 40,49 | -0,81% | 205,00 |
| 05.03.2024 | 40,32 | 40,82 | 40,07 | 40,82 | -0,10% | 835,00 |
| 04.03.2024 | 40,99 | 41,00 | 40,75 | 40,86 | -0,37% | 1.570,00 |
| 01.03.2024 | 41,15 | 41,15 | 40,90 | 41,01 | -0,15% | 1.134,00 |
| 29.02.2024 | 40,60 | 41,07 | 40,60 | 41,07 | 1,53% | 1.072,00 |
| 28.02.2024 | 40,76 | 40,80 | 40,45 | 40,45 | -0,95% | 1.465,00 |
| 27.02.2024 | 40,47 | 40,84 | 40,40 | 40,84 | 0,74% | 461,00 |
| 26.02.2024 | 40,96 | 40,96 | 40,17 | 40,54 | -0,71% | 4.924,00 |
| 23.02.2024 | 41,71 | 41,71 | 40,53 | 40,83 | -2,51% | 2.032,00 |
| 22.02.2024 | 41,92 | 42,26 | 41,39 | 41,88 | 0,12% | 2.012,00 |
| 21.02.2024 | 40,99 | 41,86 | 40,99 | 41,83 | 2,27% | 1.927,00 |
| 20.02.2024 | 40,85 | 41,65 | 40,77 | 40,90 | -0,37% | 2.660,00 |
| 19.02.2024 | 41,20 | 41,20 | 40,92 | 41,05 | 0,24% | 917,00 |
| 16.02.2024 | 40,21 | 41,06 | 40,21 | 40,95 | 1,84% | 3.130,00 |
| 15.02.2024 | 40,31 | 40,31 | 39,80 | 40,21 | -0,45% | 1.750,00 |
| 14.02.2024 | 40,29 | 40,48 | 40,25 | 40,39 | -0,27% | 473,00 |
| 13.02.2024 | 39,94 | 40,69 | 39,94 | 40,50 | 1,05% | 1.302,00 |
| 12.02.2024 | 39,85 | 40,08 | 39,64 | 40,08 | 0,45% | 638,00 |
| 09.02.2024 | 40,08 | 40,08 | 39,45 | 39,90 | -0,47% | 3.600,00 |
| 08.02.2024 | 39,85 | 40,09 | 39,33 | 40,09 | 0,38% | 1.671,00 |
| 07.02.2024 | 40,27 | 40,27 | 39,61 | 39,94 | -0,47% | 1.965,00 |
| 06.02.2024 | 40,07 | 40,28 | 40,07 | 40,13 | -0,69% | 789,00 |
| 05.02.2024 | 40,90 | 40,90 | 39,91 | 40,41 | -0,32% | 762,00 |
| 02.02.2024 | 41,69 | 41,69 | 40,54 | 40,54 | -2,08% | 2.000,00 |
| 01.02.2024 | 41,00 | 41,91 | 41,00 | 41,40 | -0,89% | 5.943,00 |
| 31.01.2024 | 40,42 | 41,77 | 40,20 | 41,77 | 3,47% | 739,00 |
| 30.01.2024 | 40,60 | 40,71 | 40,33 | 40,37 | -0,81% | 1.131,00 |
| 29.01.2024 | 40,22 | 40,74 | 40,05 | 40,70 | 2,11% | 1.758,00 |
| 26.01.2024 | 39,21 | 39,86 | 39,21 | 39,86 | 0,91% | 390,00 |
| 25.01.2024 | 38,85 | 39,50 | 38,85 | 39,50 | 1,54% | 1.494,00 |
| 24.01.2024 | 38,46 | 38,90 | 38,46 | 38,90 | 1,33% | 202,00 |
| 23.01.2024 | 38,19 | 38,42 | 38,19 | 38,39 | 0,76% | 280,00 |
| 22.01.2024 | 38,34 | 38,34 | 38,10 | 38,10 | 0,45% | 1.451,00 |
| 19.01.2024 | 38,24 | 38,25 | 37,93 | 37,93 | 0,08% | 122,00 |
| 18.01.2024 | 38,14 | 38,14 | 37,80 | 37,90 | -0,11% | 2.050,00 |
| 17.01.2024 | 38,76 | 38,76 | 37,67 | 37,94 | -2,42% | 2.227,00 |
| 16.01.2024 | 38,74 | 38,88 | 38,69 | 38,88 | 0,13% | 729,00 |
| 15.01.2024 | 39,18 | 39,18 | 38,79 | 38,83 | -0,69% | 295,00 |
| 12.01.2024 | 38,64 | 39,10 | 38,33 | 39,10 | 1,85% | 752,00 |
| 11.01.2024 | 38,95 | 38,95 | 38,30 | 38,39 | -0,65% | 2.580,00 |
| 10.01.2024 | 38,92 | 38,92 | 38,64 | 38,64 | -0,67% | 1.015,00 |
| 09.01.2024 | 39,05 | 39,35 | 38,84 | 38,90 | -0,71% | 645,00 |
| 08.01.2024 | 40,27 | 40,27 | 38,82 | 39,18 | -2,97% | 2.665,00 |
| 05.01.2024 | 40,04 | 40,48 | 40,04 | 40,38 | -0,05% | 1.271,00 |
| 04.01.2024 | 40,09 | 40,50 | 40,09 | 40,40 | 1,13% | 1.343,00 |
| 03.01.2024 | 40,66 | 40,66 | 39,67 | 39,95 | 0,20% | 1.460,00 |
| 02.01.2024 | 39,92 | 40,30 | 39,87 | 39,87 | 0,78% | 1.444,00 |
| 29.12.2023 | 39,54 | 39,56 | 39,42 | 39,56 | -0,10% | 595,00 |
| 28.12.2023 | 39,93 | 40,02 | 39,50 | 39,60 | -0,73% | 2.762,00 |
| 27.12.2023 | 39,37 | 39,89 | 39,37 | 39,89 | 1,17% | 1.442,00 |
| 22.12.2023 | 39,19 | 39,50 | 39,19 | 39,43 | 0,48% | 255,00 |
| 21.12.2023 | 39,20 | 39,32 | 39,08 | 39,24 | 0,05% | 5.110,00 |
| 20.12.2023 | 39,69 | 39,93 | 39,05 | 39,22 | -1,16% | 4.530,00 |
| 19.12.2023 | 40,27 | 40,27 | 39,68 | 39,68 | -1,54% | 603,00 |
| 18.12.2023 | 39,98 | 40,71 | 39,97 | 40,30 | 0,35% | 580,00 |
| 15.12.2023 | 40,23 | 40,77 | 40,16 | 40,16 | -0,35% | 1.327,00 |
| 14.12.2023 | 39,08 | 40,30 | 39,08 | 40,30 | 3,33% | 1.797,00 |
| 13.12.2023 | 38,37 | 39,04 | 38,25 | 39,00 | 1,69% | 510,00 |
| 12.12.2023 | 38,94 | 38,94 | 38,35 | 38,35 | -1,36% | 736,00 |
| 11.12.2023 | 39,18 | 39,18 | 38,71 | 38,88 | -0,33% | 355,00 |
| 08.12.2023 | 38,74 | 39,01 | 38,71 | 39,01 | 0,57% | 3.558,00 |
| 07.12.2023 | 38,59 | 38,79 | 38,47 | 38,79 | 0,00% | 1.688,00 |
| 06.12.2023 | 39,01 | 39,01 | 38,65 | 38,79 | -1,00% | 1.660,00 |
| 05.12.2023 | 38,98 | 39,25 | 38,74 | 39,18 | 0,72% | 602,00 |
| 04.12.2023 | 39,82 | 39,82 | 38,90 | 38,90 | -1,42% | 880,00 |