43,220€
-1,82%
Echtzeit-Aktienkurs OMV AG
Bid:
Ask:
Aktienkurse zur OMV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 43,89 | 44,29 | 43,22 | 43,22 | -2,13% | - |
| 18.04.2024 | 44,36 | 44,39 | 43,62 | 44,16 | 0,16% | 1.049,00 |
| 17.04.2024 | 43,99 | 44,37 | 43,69 | 44,09 | -0,16% | - |
| 16.04.2024 | 44,33 | 44,33 | 43,57 | 44,16 | -0,47% | - |
| 15.04.2024 | 45,05 | 45,27 | 44,17 | 44,37 | -1,03% | 1.788,00 |
| 12.04.2024 | 43,83 | 45,00 | 43,78 | 44,83 | 2,30% | 890,00 |
| 11.04.2024 | 43,85 | 44,35 | 43,44 | 43,82 | 0,09% | 572,00 |
| 10.04.2024 | 44,31 | 44,33 | 42,85 | 43,78 | -1,08% | 1.250,00 |
| 09.04.2024 | 45,16 | 45,16 | 43,90 | 44,26 | -2,47% | 475,00 |
| 08.04.2024 | 45,42 | 45,49 | 44,98 | 45,38 | 0,09% | 2.605,00 |
| 05.04.2024 | 44,78 | 45,56 | 44,75 | 45,34 | 1,75% | 335,00 |
| 04.04.2024 | 44,89 | 44,95 | 44,37 | 44,56 | -0,71% | 520,00 |
| 03.04.2024 | 44,47 | 44,90 | 44,23 | 44,88 | 0,97% | 1.400,00 |
| 02.04.2024 | 43,90 | 44,95 | 43,90 | 44,45 | 1,18% | 1.148,00 |
| 28.03.2024 | 43,35 | 43,96 | 43,17 | 43,93 | 1,31% | - |
| 27.03.2024 | 43,54 | 43,66 | 42,83 | 43,36 | 0,05% | - |
| 26.03.2024 | 43,48 | 43,60 | 43,19 | 43,34 | -0,22% | 996,00 |
| 25.03.2024 | 43,08 | 43,46 | 42,93 | 43,44 | 0,52% | 1.910,00 |
| 22.03.2024 | 42,48 | 43,55 | 42,40 | 43,21 | 1,52% | 1.470,00 |
| 21.03.2024 | 42,89 | 43,11 | 42,45 | 42,57 | -0,50% | 240,00 |
| 20.03.2024 | 42,26 | 42,85 | 42,04 | 42,78 | 1,09% | 424,00 |
| 19.03.2024 | 41,84 | 42,43 | 41,76 | 42,32 | 1,07% | 800,00 |
| 18.03.2024 | 41,85 | 42,13 | 41,53 | 41,87 | -0,07% | 5.887,00 |
| 15.03.2024 | 41,39 | 42,20 | 41,39 | 41,90 | 1,00% | 50,00 |
| 14.03.2024 | 41,18 | 41,68 | 41,08 | 41,49 | 0,75% | 278,00 |
| 13.03.2024 | 40,57 | 41,51 | 40,41 | 41,18 | 1,39% | - |
| 12.03.2024 | 40,39 | 40,84 | 40,09 | 40,61 | 0,63% | 610,00 |
| 11.03.2024 | 40,45 | 40,45 | 39,75 | 40,36 | 0,02% | 185,00 |
| 08.03.2024 | 40,02 | 40,60 | 39,94 | 40,35 | 0,37% | 320,00 |
| 07.03.2024 | 40,43 | 40,66 | 39,93 | 40,20 | -0,90% | 1.300,00 |
| 06.03.2024 | 40,79 | 41,10 | 40,40 | 40,56 | -0,16% | 1.263,00 |
| 05.03.2024 | 40,54 | 40,88 | 40,09 | 40,63 | -0,39% | 144,00 |
| 04.03.2024 | 40,88 | 41,34 | 40,74 | 40,79 | -0,43% | 735,00 |
| 01.03.2024 | 41,34 | 41,34 | 40,77 | 40,96 | -0,70% | 835,00 |
| 29.02.2024 | 40,69 | 41,27 | 40,41 | 41,25 | 1,58% | 480,00 |
| 28.02.2024 | 40,78 | 40,84 | 40,43 | 40,61 | -0,53% | 200,00 |
| 27.02.2024 | 40,52 | 41,12 | 40,31 | 40,83 | 0,57% | 60,00 |
| 26.02.2024 | 41,03 | 41,05 | 40,15 | 40,60 | -1,05% | 1.310,00 |
| 23.02.2024 | 41,78 | 41,79 | 40,40 | 41,03 | -1,75% | 2.000,00 |
| 22.02.2024 | 42,07 | 42,36 | 41,37 | 41,76 | -0,25% | 258,00 |
| 21.02.2024 | 41,32 | 41,99 | 40,74 | 41,86 | 1,42% | 1.040,00 |
| 20.02.2024 | 41,17 | 41,67 | 40,80 | 41,28 | -0,13% | 1.140,00 |
| 19.02.2024 | 41,48 | 41,49 | 40,70 | 41,33 | 0,07% | 587,00 |
| 16.02.2024 | 40,27 | 41,40 | 40,27 | 41,30 | 2,95% | 656,00 |
| 15.02.2024 | 40,32 | 40,39 | 39,67 | 40,12 | -0,35% | 610,00 |
| 14.02.2024 | 40,35 | 40,56 | 39,96 | 40,26 | 0,15% | 150,00 |
| 13.02.2024 | 40,03 | 40,75 | 39,96 | 40,20 | 0,35% | 200,00 |
| 12.02.2024 | 39,93 | 40,13 | 39,28 | 40,06 | 0,50% | 530,00 |
| 09.02.2024 | 40,05 | 40,08 | 39,37 | 39,86 | -0,49% | 310,00 |
| 08.02.2024 | 39,88 | 40,13 | 39,23 | 40,05 | 0,49% | 1.110,00 |
| 07.02.2024 | 40,20 | 40,25 | 39,60 | 39,86 | -0,56% | 600,00 |
| 06.02.2024 | 40,22 | 40,72 | 39,91 | 40,08 | -0,61% | 100,00 |
| 05.02.2024 | 40,67 | 40,84 | 39,76 | 40,33 | -0,98% | 3.060,00 |
| 02.02.2024 | 41,76 | 41,76 | 40,38 | 40,73 | -1,87% | 4.085,00 |
| 01.02.2024 | 41,75 | 42,01 | 41,10 | 41,50 | -0,23% | 2.216,00 |
| 31.01.2024 | 40,39 | 41,86 | 40,18 | 41,60 | 2,91% | 1.479,00 |
| 30.01.2024 | 40,68 | 40,80 | 40,16 | 40,42 | -0,97% | 374,00 |
| 29.01.2024 | 40,11 | 41,11 | 39,82 | 40,82 | 2,17% | 175,00 |
| 26.01.2024 | 39,47 | 40,10 | 39,14 | 39,95 | 1,04% | 4.430,00 |
| 25.01.2024 | 38,94 | 39,55 | 38,72 | 39,54 | 1,71% | 817,00 |
| 24.01.2024 | 38,46 | 39,11 | 38,22 | 38,88 | 1,49% | 1.583,00 |
| 23.01.2024 | 38,29 | 38,58 | 38,15 | 38,31 | 0,38% | 1.285,00 |
| 22.01.2024 | 38,27 | 38,37 | 37,74 | 38,16 | -0,26% | - |
| 19.01.2024 | 38,40 | 38,40 | 37,81 | 38,26 | -0,17% | 255,00 |
| 18.01.2024 | 38,20 | 38,34 | 37,74 | 38,33 | 0,54% | 295,00 |
| 17.01.2024 | 38,85 | 38,85 | 37,57 | 38,12 | -2,01% | 1.590,00 |
| 16.01.2024 | 38,77 | 39,40 | 38,52 | 38,90 | -0,17% | - |
| 15.01.2024 | 39,00 | 39,13 | 38,60 | 38,97 | 0,21% | 2.000,00 |
| 12.01.2024 | 38,51 | 39,22 | 38,30 | 38,89 | 1,09% | 405,00 |
| 11.01.2024 | 39,10 | 39,14 | 38,16 | 38,47 | -0,95% | 3.050,00 |
| 10.01.2024 | 38,92 | 39,04 | 38,53 | 38,84 | -0,46% | 238,00 |
| 09.01.2024 | 39,16 | 39,42 | 38,74 | 39,02 | -0,70% | 800,00 |
| 08.01.2024 | 40,21 | 40,34 | 38,75 | 39,29 | -2,31% | - |
| 05.01.2024 | 40,18 | 40,51 | 39,89 | 40,22 | -0,02% | 200,00 |
| 04.01.2024 | 40,16 | 40,59 | 40,07 | 40,23 | 0,20% | 298,00 |
| 03.01.2024 | 40,00 | 40,26 | 39,58 | 40,15 | 0,35% | 486,00 |
| 02.01.2024 | 39,83 | 40,32 | 39,59 | 40,01 | 0,87% | 126,00 |
| 29.12.2023 | 39,61 | 39,72 | 39,37 | 39,67 | 0,35% | - |
| 28.12.2023 | 39,92 | 40,03 | 39,52 | 39,53 | -0,93% | 150,00 |
| 27.12.2023 | 39,42 | 40,02 | 39,25 | 39,90 | 1,44% | 100,00 |
| 22.12.2023 | 39,28 | 39,69 | 39,18 | 39,33 | 0,15% | 210,00 |
| 21.12.2023 | 39,25 | 39,50 | 38,94 | 39,27 | 0,26% | 250,00 |
| 20.12.2023 | 39,72 | 40,30 | 39,03 | 39,17 | -1,38% | 150,00 |
| 19.12.2023 | 40,35 | 40,38 | 39,56 | 39,72 | -1,07% | - |
| 18.12.2023 | 40,01 | 40,83 | 39,77 | 40,15 | 0,66% | 748,00 |
| 15.12.2023 | 40,39 | 40,81 | 39,67 | 39,89 | -1,02% | 550,00 |
| 14.12.2023 | 39,07 | 40,47 | 39,03 | 40,30 | 3,37% | 250,00 |
| 13.12.2023 | 38,48 | 39,09 | 38,22 | 38,98 | 1,10% | - |
| 12.12.2023 | 39,00 | 39,01 | 38,20 | 38,56 | -1,08% | 410,00 |
| 11.12.2023 | 39,16 | 39,25 | 38,58 | 38,98 | -0,22% | 1.105,00 |
| 08.12.2023 | 38,91 | 39,18 | 38,72 | 39,06 | 0,70% | 550,00 |
| 07.12.2023 | 38,67 | 38,91 | 38,34 | 38,79 | 0,21% | 940,00 |
| 06.12.2023 | 39,07 | 39,22 | 38,55 | 38,71 | -0,64% | 298,00 |
| 05.12.2023 | 39,07 | 39,33 | 38,74 | 38,96 | -0,46% | 400,00 |
| 04.12.2023 | 39,59 | 39,97 | 38,85 | 39,14 | -0,90% | 1.700,00 |
| 01.12.2023 | 39,56 | 39,60 | 39,12 | 39,50 | -0,24% | 75,00 |
| 30.11.2023 | 39,80 | 39,91 | 39,17 | 39,59 | -0,30% | 860,00 |
| 29.11.2023 | 40,01 | 40,01 | 39,32 | 39,71 | -0,61% | 35,00 |
| 28.11.2023 | 40,10 | 40,10 | 39,58 | 39,96 | -0,08% | - |
| 27.11.2023 | 40,22 | 40,43 | 39,75 | 39,99 | -0,86% | 42,00 |