OMV AG

OMVV
🏛️ Deutschland →
45.70
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 45.92 45.98 45.92 45.92 0.0K
08:15 46.00 46.00 45.98 45.98 0.3K
08:20 45.92 45.92 45.92 45.92 0.1K
08:25 45.94 45.98 45.94 45.98 0.0K
08:50 45.98 45.98 45.98 45.98 0.0K
09:05 45.98 45.98 45.98 45.98 0.1K
09:10 46.00 46.00 46.00 46.00 0.3K
09:15 46.16 46.16 46.16 46.16 0.0K
09:20 46.08 46.08 46.08 46.08 0.0K
09:30 46.16 46.20 46.16 46.20 0.3K
09:45 46.30 46.40 46.30 46.40 0.1K
10:10 46.30 46.30 46.30 46.30 0.0K
10:20 46.32 46.32 46.32 46.32 0.0K
10:30 46.36 46.38 46.32 46.32 0.4K
10:35 46.36 46.36 46.36 46.36 0.2K
10:50 46.20 46.20 46.12 46.12 0.0K
10:55 46.24 46.24 46.24 46.24 0.0K
11:00 46.12 46.12 46.12 46.12 0.0K
11:20 46.04 46.04 46.00 46.00 0.2K
11:25 45.98 45.98 45.98 45.98 0.0K
11:40 45.96 45.96 45.96 45.96 0.0K
11:45 45.96 45.96 45.96 45.96 0.0K
11:50 46.00 46.00 46.00 46.00 0.0K
11:55 45.94 45.94 45.94 45.94 0.2K
12:00 45.90 45.90 45.90 45.90 0.1K
12:05 45.88 45.88 45.86 45.86 0.2K
12:10 45.80 45.80 45.80 45.80 0.0K
12:55 45.84 45.84 45.84 45.84 0.0K
13:30 46.06 46.06 46.06 46.06 0.0K
13:35 46.04 46.04 46.04 46.04 0.1K
14:25 46.14 46.14 46.06 46.06 0.0K
14:40 46.06 46.10 46.06 46.10 0.0K
14:50 46.10 46.10 46.10 46.10 0.0K
15:15 46.04 46.04 46.04 46.04 0.1K
15:20 46.02 46.02 46.02 46.02 0.1K
15:50 46.22 46.28 46.22 46.28 0.2K
15:55 46.28 46.30 46.28 46.30 0.3K
16:00 46.28 46.28 46.28 46.28 0.0K
16:05 46.30 46.34 46.30 46.34 0.7K
16:10 46.36 46.40 46.36 46.38 0.7K
16:15 46.40 46.40 46.40 46.40 0.0K
16:25 46.34 46.34 46.26 46.26 0.0K
16:30 46.26 46.26 46.26 46.26 0.0K
16:35 46.28 46.28 46.28 46.28 0.0K
17:10 46.28 46.28 46.28 46.28 0.6K
17:25 46.30 46.30 46.30 46.30 0.0K
17:55 46.34 46.34 46.34 46.34 0.0K
18:00 46.44 46.44 46.44 46.44 0.0K
18:05 46.42 46.42 46.42 46.42 0.0K
18:25 46.46 46.46 46.46 46.46 0.0K
18:30 46.36 46.36 46.36 46.36 0.1K
18:45 46.28 46.28 46.28 46.28 0.0K
18:50 46.44 46.44 46.44 46.44 0.0K
19:10 46.44 46.44 46.26 46.26 0.1K
19:40 46.26 46.26 46.26 46.26 0.0K
20:10 46.40 46.40 46.40 46.40 0.0K
20:15 46.26 46.26 46.26 46.26 0.1K
20:55 46.44 46.44 46.44 46.44 0.0K
21:30 46.26 46.26 46.26 46.26 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 46.44 46.78 45.56 45.70 0.0M
2025-09-26 45.98 46.46 45.80 46.26 0.0M
2025-09-25 45.64 46.00 45.50 45.98 0.0M
2025-09-24 45.66 46.00 45.44 45.62 0.0M
2025-09-23 44.98 45.82 44.98 45.78 0.0M
2025-09-22 45.02 45.50 44.86 45.30 0.0M
2025-09-19 45.60 46.04 45.24 45.36 0.0M
2025-09-18 45.94 46.02 45.60 45.78 0.0M
2025-09-17 46.16 46.36 45.50 45.90 0.0M
2025-09-16 45.96 46.64 45.28 46.26 0.0M
2025-09-15 46.84 47.04 45.96 46.04 0.0M
2025-09-12 46.48 46.92 46.30 46.68 0.0M
2025-09-11 46.74 47.26 46.42 46.50 0.0M
2025-09-10 47.06 47.24 46.62 46.78 0.0M
2025-09-09 46.24 47.48 46.24 47.04 0.0M
2025-09-08 46.26 46.56 46.02 46.48 0.0M
2025-09-05 46.88 46.96 45.90 46.10 0.0M
2025-09-04 46.66 47.00 46.40 46.84 0.0M
2025-09-03 46.96 47.36 46.24 46.64 0.0M
2025-09-02 47.28 47.38 46.74 46.98 0.0M
2025-09-01 46.92 47.46 46.82 47.40 0.0M
2025-08-29 47.20 47.34 46.86 47.04 0.0M
2025-08-28 47.62 47.86 46.90 47.24 0.0M
2025-08-27 47.84 48.00 47.12 47.46 0.0M
2025-08-26 48.48 48.48 47.62 47.80 0.0M
2025-08-25 48.68 49.04 48.02 48.56 0.0M
2025-08-22 48.40 49.16 47.68 48.72 0.0M
2025-08-21 48.26 48.64 47.60 48.50 0.0M
2025-08-20 47.38 48.36 47.28 48.22 0.0M
2025-08-19 47.58 47.88 47.28 47.36 0.0M
2025-08-18 47.60 47.70 47.08 47.68 0.0M
2025-08-15 46.68 47.64 46.68 47.10 0.0M
2025-08-14 46.52 46.90 46.40 46.62 0.0M
2025-08-13 46.82 46.98 46.44 46.68 0.0M
2025-08-12 46.18 46.98 46.00 46.82 0.0M
2025-08-11 45.40 46.38 45.40 46.10 0.0M
2025-08-08 45.48 46.18 45.32 45.96 0.0M
2025-08-07 45.40 46.18 44.72 45.40 0.0M
2025-08-06 44.60 45.14 44.56 45.10 0.0M
2025-08-05 44.66 45.06 44.06 44.82 0.0M
2025-08-04 44.80 45.02 44.04 45.00 0.0M
2025-08-01 45.04 45.20 44.10 44.82 0.0M
2025-07-31 46.38 46.40 44.50 45.02 0.0M
2025-07-30 47.28 47.34 46.26 46.38 0.0M
2025-07-29 46.92 47.34 46.74 47.16 0.0M
2025-07-28 47.08 47.12 46.34 46.84 0.0M
2025-07-25 46.64 46.72 46.08 46.72 0.0M
2025-07-24 46.58 46.96 46.40 46.62 0.0M
2025-07-23 46.22 47.36 46.18 46.60 0.0M
2025-07-22 45.82 46.22 45.78 46.16 0.0M
2025-07-21 45.98 46.34 45.50 45.94 0.0M
2025-07-18 46.00 46.30 45.66 45.98 0.0M
2025-07-17 46.10 46.18 45.32 45.92 0.0M
2025-07-16 46.20 46.42 45.92 46.04 0.0M
2025-07-15 46.52 46.58 46.14 46.34 0.0M
2025-07-14 46.58 46.98 46.34 46.44 0.0M
2025-07-11 46.62 47.28 46.48 46.98 0.0M
2025-07-10 46.64 47.06 46.56 46.72 0.0M
2025-07-09 45.78 46.96 45.72 46.60 0.0M
2025-07-08 46.36 46.66 45.28 45.84 0.0M
2025-07-07 46.60 46.68 46.06 46.48 0.0M
2025-07-04 46.74 47.08 46.54 46.58 0.0M
2025-07-03 46.44 47.18 46.28 46.70 0.0M
2025-07-02 45.86 46.60 45.86 46.32 0.0M
2025-07-01 45.70 46.14 45.62 46.02 0.0M
2025-06-30 45.90 46.12 45.42 45.78 0.0M
2025-06-27 45.86 46.04 45.44 45.80 0.0M
2025-06-26 45.50 45.88 45.10 45.86 0.0M
2025-06-25 45.68 45.76 45.06 45.30 0.0M
2025-06-24 46.18 46.18 44.58 45.62 0.1M
2025-06-23 46.36 46.88 46.08 46.24 0.0M
2025-06-20 46.00 46.68 45.32 46.26 0.0M
2025-06-19 45.30 46.18 45.28 46.06 0.0M
2025-06-18 45.30 45.68 44.90 45.44 0.0M
2025-06-17 44.50 45.20 44.22 45.18 0.0M
2025-06-16 44.40 44.98 44.24 44.36 0.0M
2025-06-13 45.96 46.52 44.10 44.12 0.0M
2025-06-12 43.02 44.64 43.00 44.42 0.0M
2025-06-11 42.98 43.40 42.62 43.16 0.0M
2025-06-10 43.38 43.60 42.80 42.92 0.0M
2025-06-09 43.70 43.76 43.24 43.36 0.0M
2025-06-06 43.56 43.76 43.12 43.44 0.0M
2025-06-05 43.38 43.66 42.80 43.64 0.0M
2025-06-04 43.80 44.84 42.98 43.40 0.1M
2025-06-03 47.98 48.08 47.34 48.00 0.2M
2025-06-02 47.70 48.24 47.38 48.20 0.1M
2025-05-30 47.66 47.68 46.98 47.46 0.1M
2025-05-29 48.18 48.28 46.68 47.68 0.1M
2025-05-28 47.96 48.24 47.32 48.18 0.1M
2025-05-27 47.72 48.00 47.52 47.98 0.0M
2025-05-26 47.98 48.20 47.22 47.70 0.1M
2025-05-23 46.80 47.56 46.20 46.96 0.1M
2025-05-22 46.98 47.22 46.52 46.86 0.0M
2025-05-21 48.02 48.38 46.92 47.24 0.1M
2025-05-20 48.32 48.46 47.74 48.10 0.0M
2025-05-19 48.28 48.46 48.02 48.28 0.0M
2025-05-16 47.68 48.26 47.60 48.20 0.1M
2025-05-15 47.30 47.68 46.96 47.62 0.0M
2025-05-14 47.36 47.60 47.00 47.52 0.0M
2025-05-13 47.22 47.60 46.76 47.50 0.0M
2025-05-12 46.98 47.60 46.74 47.52 0.1M
2025-05-09 46.58 46.72 46.14 46.64 0.0M
2025-05-08 46.24 46.70 45.44 46.50 0.0M
2025-05-07 45.40 46.06 45.24 45.80 0.0M
2025-05-06 45.38 46.08 45.02 45.48 0.0M
2025-05-05 45.72 45.90 44.82 45.40 0.0M
2025-05-02 45.36 46.70 44.84 45.50 0.0M
2025-04-30 46.50 46.76 44.16 45.26 0.1M
2025-04-29 46.72 46.72 45.80 46.18 0.0M
2025-04-28 45.50 47.00 45.32 46.50 0.0M
2025-04-25 45.68 45.68 44.88 45.22 0.0M
2025-04-24 44.66 45.86 44.02 45.76 0.0M
2025-04-23 43.78 44.92 43.70 44.40 0.0M
2025-04-22 43.20 43.94 42.30 43.78 0.0M
2025-04-17 43.16 43.48 42.50 42.98 0.0M
2025-04-16 42.90 43.10 42.22 42.52 0.0M
2025-04-15 42.68 43.00 42.36 42.88 0.0M
2025-04-14 42.62 43.16 41.94 42.70 0.0M
2025-04-11 42.70 42.98 41.22 42.38 0.0M
2025-04-10 45.00 45.20 41.40 42.50 0.0M
2025-04-09 42.00 44.76 40.18 43.00 0.1M
2025-04-08 43.24 44.50 41.70 42.18 0.1M
2025-04-07 42.16 43.98 40.02 43.24 0.1M
2025-04-04 45.26 45.70 42.60 43.30 0.1M
2025-04-03 47.26 47.26 45.32 45.66 0.1M
2025-04-02 47.80 47.82 47.26 47.58 0.0M
2025-04-01 47.20 47.96 47.20 47.80 0.0M
2025-03-31 47.02 47.48 46.30 47.20 0.0M
2025-03-28 47.72 47.98 47.10 47.28 0.0M
2025-03-27 47.36 47.96 47.14 47.96 0.0M
2025-03-26 46.96 47.66 46.82 47.50 0.1M
2025-03-25 46.20 46.98 46.06 46.98 0.0M
2025-03-24 46.14 46.50 45.70 46.44 0.1M
2025-03-21 45.98 46.42 45.34 46.06 0.0M
2025-03-20 45.94 46.42 45.24 45.96 0.1M
2025-03-19 45.58 46.00 45.20 45.98 0.0M
2025-03-18 45.38 45.88 45.06 45.62 0.1M
2025-03-17 44.80 45.32 44.24 45.30 0.0M
2025-03-14 44.58 44.80 44.10 44.72 0.0M
2025-03-13 44.04 44.60 43.98 44.46 0.0M
2025-03-12 44.18 44.42 43.86 44.20 0.0M
2025-03-11 44.02 44.24 43.76 44.06 0.0M
2025-03-10 43.02 44.34 43.02 43.98 0.0M
2025-03-07 43.96 44.18 43.14 44.10 0.0M
2025-03-06 44.04 44.26 43.32 44.02 0.0M
2025-03-05 43.34 44.42 43.14 43.90 0.1M
2025-03-04 42.78 43.94 41.84 43.10 0.1M
2025-03-03 42.40 42.78 42.10 42.48 0.0M
2025-02-28 42.16 42.52 41.82 41.84 0.0M
2025-02-27 42.60 42.72 42.00 42.10 0.0M
2025-02-26 42.34 42.78 41.94 42.56 0.0M
2025-02-25 41.28 42.42 41.28 42.28 0.0M
2025-02-24 40.40 41.56 40.10 41.28 0.0M
2025-02-21 40.14 40.28 39.56 39.94 0.0M
2025-02-20 40.02 40.10 39.48 40.10 0.1M
2025-02-19 41.16 41.40 39.90 40.24 0.0M
2025-02-18 40.98 41.48 40.70 41.08 0.0M
2025-02-17 40.18 41.16 40.18 41.00 0.1M
2025-02-14 39.06 40.54 39.06 40.10 0.1M
2025-02-13 38.50 39.16 38.42 39.04 0.0M
2025-02-12 38.14 38.74 38.12 38.52 0.0M
2025-02-11 38.50 38.62 38.00 38.10 0.0M
2025-02-10 38.34 38.54 38.00 38.48 0.0M
2025-02-07 38.32 38.48 37.78 38.42 0.0M
2025-02-06 38.06 38.40 37.66 38.40 0.1M
2025-02-05 38.54 38.80 37.66 38.22 0.1M
2025-02-04 39.60 40.40 38.42 38.50 0.1M
2025-02-03 40.10 40.48 38.88 39.48 0.0M
2025-01-31 39.30 40.06 39.20 39.82 0.0M
2025-01-30 39.28 39.38 38.82 39.24 0.0M
2025-01-29 39.34 39.34 38.58 39.16 0.0M
2025-01-28 39.10 39.40 38.66 39.08 0.0M
2025-01-27 39.10 39.32 38.86 39.24 0.0M
2025-01-24 39.22 39.38 38.86 39.16 0.0M
2025-01-23 38.86 39.40 38.76 39.26 0.0M
2025-01-22 38.96 39.06 38.66 38.98 0.0M
2025-01-21 38.92 39.14 38.44 38.98 0.0M
2025-01-20 39.28 39.64 38.50 39.00 0.0M
2025-01-17 39.00 39.66 39.00 39.48 0.0M
2025-01-16 39.40 39.50 38.88 38.88 0.0M
2025-01-15 38.86 39.36 38.70 39.36 0.0M
2025-01-14 39.00 39.58 38.42 38.78 0.0M
2025-01-13 39.10 39.48 38.84 39.20 0.0M
2025-01-10 38.74 39.42 38.60 39.22 0.0M
2025-01-09 38.54 38.78 38.32 38.78 0.0M
2025-01-08 39.30 39.30 38.32 38.62 0.0M
2025-01-07 38.86 39.30 38.66 39.22 0.0M
2025-01-06 38.94 39.02 38.36 38.84 0.0M
2025-01-03 38.60 38.86 38.50 38.84 0.0M
2025-01-02 37.60 38.60 37.32 38.46 0.0M