OMV Aktiengesellschaft OMV
VIE · Österreich · Energierohstoffe
€70,70-0,70 (-0,98 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €70,55 | -1,19 % | €70,65 | €71,00 | €69,45 | 70,69K |
| 2026-09-30 | €71,40 | 0,00 % | €71,35 | €71,40 | €70,50 | 179,91K |
| 2026-09-29 | €71,40 | -2,26 % | €72,45 | €72,70 | €71,15 | 240,00K |
| 2026-09-28 | €73,05 | +2,03 % | €72,10 | €73,10 | €72,00 | 241,70K |
| 2026-09-25 | €71,60 | -2,32 % | €72,50 | €73,00 | €71,45 | 184,51K |
| 2026-09-24 | €73,30 | +2,88 % | €71,25 | €73,30 | €71,05 | 319,23K |
| 2026-09-23 | €71,25 | +0,85 % | €70,55 | €71,35 | €70,50 | 160,24K |
| 2026-09-22 | €70,65 | -0,07 % | €70,90 | €71,15 | €69,75 | 197,15K |
| 2026-09-21 | €70,70 | -1,87 % | €71,60 | €71,80 | €70,70 | 158,69K |
| 2026-09-18 | €72,05 | -0,14 % | €72,00 | €72,05 | €71,05 | 942,86K |
| 2026-09-17 | €72,15 | +0,35 % | €72,00 | €72,15 | €71,30 | 345,78K |
| 2026-09-16 | €71,90 | -0,76 % | €72,45 | €72,95 | €71,90 | 230,02K |
| 2026-09-15 | €72,45 | +0,69 % | €72,00 | €72,75 | €71,35 | 335,18K |
| 2026-09-14 | €71,95 | +0,14 % | €72,25 | €72,95 | €71,55 | 232,15K |
| 2026-09-11 | €71,85 | +1,48 % | €71,00 | €72,10 | €70,40 | 225,16K |
| 2026-09-10 | €70,80 | -0,07 % | €70,85 | €71,40 | €70,35 | 202,43K |
| 2026-09-09 | €70,85 | +1,14 % | €70,00 | €70,85 | €69,90 | 242,00K |
| 2026-09-08 | €70,05 | +0,65 % | €69,80 | €70,35 | €69,50 | 222,12K |
| 2026-09-07 | €69,60 | +1,02 % | €69,00 | €69,65 | €68,75 | 132,59K |
| 2026-09-04 | €68,90 | +0,07 % | €68,90 | €69,00 | €67,80 | 179,26K |
| 2026-09-03 | €68,85 | -1,85 % | €69,80 | €69,95 | €68,15 | 216,82K |
| 2026-09-02 | €70,15 | +0,36 % | €70,00 | €70,35 | €68,95 | 297,03K |
| 2026-09-01 | €69,90 | +2,04 % | €68,80 | €70,00 | €68,65 | 410,80K |
| 2026-08-31 | €68,50 | +2,39 % | €67,60 | €68,80 | €67,60 | 528,61K |
| 2026-08-28 | €66,90 | -0,45 % | €67,80 | €68,00 | €66,75 | 175,92K |
| 2026-08-27 | €67,20 | -0,74 % | €67,55 | €67,65 | €66,60 | 202,25K |
| 2026-08-26 | €67,70 | -0,29 % | €67,00 | €67,70 | €65,80 | 321,40K |
| 2026-08-25 | €67,90 | -0,22 % | €68,10 | €68,45 | €67,15 | 181,29K |
| 2026-08-24 | €68,05 | -1,23 % | €68,90 | €69,00 | €68,05 | 180,64K |
| 2026-08-21 | €68,90 | -0,14 % | €68,90 | €69,10 | €68,40 | 379,82K |
| 2026-08-20 | €69,00 | +0,66 % | €68,50 | €69,00 | €67,15 | 212,50K |
| 2026-08-19 | €68,55 | +1,48 % | €67,65 | €68,55 | €67,50 | 227,10K |
| 2026-08-18 | €67,55 | +2,19 % | €66,50 | €67,55 | €66,50 | 228,94K |
| 2026-08-17 | €66,10 | +0,53 % | €65,65 | €66,10 | €65,30 | 157,35K |
| 2026-08-14 | €65,75 | +0,54 % | €65,40 | €66,05 | €65,00 | 190,43K |
| 2026-08-13 | €65,40 | +1,00 % | €65,00 | €65,40 | €64,25 | 287,18K |
| 2026-08-12 | €64,75 | -1,07 % | €65,10 | €65,45 | €64,00 | 186,71K |
| 2026-08-11 | €65,45 | +1,71 % | €64,50 | €65,45 | €64,50 | 354,08K |
| 2026-08-10 | €64,35 | +2,47 % | €63,15 | €64,40 | €61,30 | 309,20K |
| 2026-08-07 | €62,80 | -1,34 % | €63,75 | €64,10 | €62,55 | 205,67K |
| 2026-08-06 | €63,65 | 0,00 % | €63,65 | €64,00 | €63,50 | 233,59K |
| 2026-08-05 | €63,65 | -0,39 % | €63,45 | €64,20 | €63,25 | 200,13K |
| 2026-08-04 | €63,90 | -0,16 % | €64,00 | €64,85 | €62,80 | 338,78K |
| 2026-08-03 | €64,00 | +1,35 % | €63,25 | €64,00 | €61,85 | 352,08K |
| 2026-07-31 | €63,15 | -0,47 % | €62,75 | €64,25 | €62,65 | 331,78K |
| 2026-07-30 | €63,45 | +0,79 % | €63,00 | €63,75 | €62,60 | 236,39K |
| 2026-07-29 | €62,95 | +2,44 % | €61,60 | €63,00 | €61,55 | 241,37K |
| 2026-07-28 | €61,45 | -1,21 % | €61,90 | €62,20 | €61,45 | 265,97K |
| 2026-07-27 | €62,20 | -2,58 % | €62,30 | €62,60 | €61,50 | 330,40K |
| 2026-07-24 | €63,85 | -1,47 % | €64,10 | €64,30 | €63,25 | 273,53K |
| 2026-07-23 | €64,80 | +1,65 % | €64,00 | €65,00 | €63,90 | 355,47K |
| 2026-07-22 | €63,75 | +1,11 % | €63,00 | €64,00 | €62,90 | 490,76K |
| 2026-07-21 | €63,05 | +0,64 % | €62,60 | €63,05 | €62,30 | 410,19K |
| 2026-07-20 | €62,65 | +1,70 % | €62,00 | €62,65 | €61,55 | 443,50K |
| 2026-07-17 | €61,60 | +0,16 % | €61,50 | €62,25 | €61,20 | 321,33K |
| 2026-07-16 | €61,50 | +0,33 % | €61,45 | €61,80 | €61,15 | 265,71K |
| 2026-07-15 | €61,30 | -0,89 % | €61,55 | €62,15 | €61,30 | 383,38K |
| 2026-07-14 | €61,85 | +1,23 % | €61,30 | €62,10 | €61,25 | 373,57K |
| 2026-07-13 | €61,10 | +2,00 % | €60,30 | €61,25 | €60,20 | 306,95K |
| 2026-07-10 | €59,90 | +1,53 % | €59,25 | €60,10 | €59,00 | 350,39K |
| 2026-07-09 | €59,00 | +0,08 % | €59,10 | €59,10 | €58,20 | 295,97K |
| 2026-07-08 | €58,95 | +3,33 % | €58,00 | €59,25 | €57,95 | 429,06K |
| 2026-07-07 | €57,05 | 0,00 % | €57,20 | €58,30 | €57,05 | 405,06K |
| 2026-07-06 | €57,05 | +0,80 % | €56,50 | €57,40 | €56,35 | 370,24K |
| 2026-07-03 | €56,60 | -0,26 % | €57,00 | €57,25 | €56,60 | 201,25K |
| 2026-07-02 | €56,75 | +3,46 % | €54,80 | €56,95 | €54,70 | 311,02K |
| 2026-07-01 | €54,85 | -0,54 % | €54,95 | €55,50 | €54,75 | 325,25K |
| 2026-06-30 | €55,15 | +2,04 % | €54,25 | €55,15 | €54,05 | 438,64K |
| 2026-06-29 | €54,05 | -0,09 % | €54,10 | €54,50 | €53,90 | 232,16K |
| 2026-06-26 | €54,10 | -1,55 % | €54,85 | €54,85 | €54,10 | 266,56K |
| 2026-06-25 | €54,95 | +0,37 % | €54,80 | €54,95 | €54,05 | 288,66K |
| 2026-06-24 | €54,75 | -2,84 % | €56,35 | €56,40 | €54,45 | 339,52K |
| 2026-06-23 | €56,35 | +0,09 % | €56,20 | €56,40 | €55,65 | 296,92K |
| 2026-06-22 | €56,30 | +0,72 % | €56,15 | €56,40 | €55,65 | 159,46K |
| 2026-06-19 | €55,90 | +0,45 % | €55,95 | €56,20 | €55,60 | 1,23M |
| 2026-06-18 | €55,65 | -2,11 % | €56,70 | €56,80 | €55,60 | 385,47K |
| 2026-06-17 | €56,85 | +1,61 % | €55,95 | €56,90 | €55,40 | 417,91K |
| 2026-06-16 | €55,95 | +0,45 % | €55,50 | €55,95 | €54,95 | 412,70K |
| 2026-06-15 | €55,70 | -5,11 % | €57,50 | €57,50 | €55,40 | 652,13K |
| 2026-06-12 | €58,70 | -0,09 % | €58,15 | €58,70 | €57,45 | 371,25K |
| 2026-06-11 | €58,75 | +1,82 % | €57,75 | €58,75 | €57,60 | 346,73K |
| 2026-06-10 | €57,70 | -1,03 % | €58,05 | €58,15 | €56,65 | 518,67K |
| 2026-06-09 | €58,30 | -1,19 % | €59,00 | €59,40 | €57,90 | 400,13K |
| 2026-06-08 | €59,00 | -6,94 % | €59,50 | €60,40 | €58,80 | 493,32K |
| 2026-06-05 | €63,40 | +0,40 % | €62,80 | €63,80 | €62,75 | 402,60K |
| 2026-06-04 | €63,15 | -1,48 % | €63,90 | €63,90 | €62,60 | 384,14K |
| 2026-06-03 | €64,10 | +1,34 % | €63,50 | €64,35 | €63,50 | 414,65K |
| 2026-06-02 | €63,25 | +1,36 % | €62,05 | €63,50 | €61,80 | 324,44K |
| 2026-06-01 | €62,40 | +1,22 % | €61,95 | €62,85 | €61,70 | 295,80K |
| 2026-05-29 | €61,65 | +1,15 % | €61,30 | €61,80 | €61,10 | 1,05M |