Deutsche Märkte öffnen in 2 Stunden 50 Minuten

OMV AG OMV ORD SHS (0MKH.IL)

IOB - IOB Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
42,93-0,33 (-0,76%)
Börsenschluss: 5:42PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. März 202144,2044,4842,5642,9342,9323.118
05. März 202142,6243,7842,5443,2643,2660.991
04. März 202141,4442,9640,3043,0243,0228.999
03. März 202141,8142,3841,5041,7041,70406.711
02. März 202140,3541,4440,2641,1241,1224.955
01. März 202140,3641,1240,2640,9240,9237.971
26. Feb. 202139,9740,6439,5839,8439,8430.282
25. Feb. 202141,5541,8641,1241,3041,3031.762
24. Feb. 202141,2041,5839,2841,3941,3910.882
23. Feb. 202140,4741,3840,1841,2341,2323.942
22. Feb. 202138,9440,5238,7640,1540,1541.272
19. Feb. 202137,7939,2437,6238,9638,9633.500
18. Feb. 202139,4039,6637,8238,1338,1330.542
17. Feb. 202138,1539,4237,9439,1439,1423.678
16. Feb. 202137,6238,4637,6638,0738,0743.265
15. Feb. 202135,7437,2435,8037,0537,0534.121
12. Feb. 202134,8635,2234,7635,1235,1219.570
11. Feb. 202135,8435,6035,1235,3235,3221.270
10. Feb. 202136,3836,2835,4035,7035,70135.271
09. Feb. 202136,4036,7235,9035,8435,8416.447
08. Feb. 202136,1536,3635,6236,2636,2618.823
05. Feb. 202135,5836,0634,8235,4935,4943.640
04. Feb. 202136,2637,1835,6835,7935,7938.531
03. Feb. 202135,6135,9235,2635,6035,6021.050
02. Feb. 202135,0335,9235,3235,6535,6545.115
01. Feb. 202135,1035,0834,3834,5234,5219.714
29. Jan. 202134,4935,4234,4634,8034,80812.201
28. Jan. 202134,8635,3634,0035,1635,169.248
27. Jan. 202136,0735,8434,4835,2135,2122.555
26. Jan. 202134,9637,1435,6236,0536,0511.841
25. Jan. 202136,8936,5235,2235,3135,3117.073
22. Jan. 202136,3236,8036,1236,7436,74407.287
21. Jan. 202138,0038,0836,7836,7736,7716.555
20. Jan. 202137,3837,8237,2837,8037,8015.335
19. Jan. 202137,6837,7437,2037,2437,2412.346
18. Jan. 202135,9137,5635,9837,5337,5348.053
15. Jan. 202137,4737,6236,4036,6436,6424.474
14. Jan. 202136,7037,6836,7237,6437,6415.539
13. Jan. 202136,8637,3836,7436,8236,829.745
12. Jan. 202136,7337,4036,7037,2637,2659.692
11. Jan. 202137,0637,0636,4236,9336,9317.658
08. Jan. 202137,3737,5636,6636,8336,8325.598
07. Jan. 202135,6637,1035,3236,7236,7241.899
06. Jan. 202135,0335,8434,6035,7535,75394.149
05. Jan. 202132,8534,5833,0834,2434,24144.344
04. Jan. 202133,2433,9032,8232,8632,8633.680
31. Dez. 202033,0833,0833,0833,0833,08-
30. Dez. 202033,0733,3633,0033,0833,0815.220
29. Dez. 202032,9433,2632,6432,9732,9730.349
24. Dez. 202032,8632,8632,8632,8632,86-
23. Dez. 202032,1733,1232,4032,8632,8618.889
22. Dez. 202031,5332,2231,7232,1532,1529.054
21. Dez. 202030,9333,0830,6831,3731,3727.930
18. Dez. 202033,0933,0832,3432,4632,4616.769
17. Dez. 202033,2633,5433,1433,2633,26715.891
16. Dez. 202033,0233,3632,5833,0233,0250.394
15. Dez. 202031,9732,9432,0832,7032,7036.713
14. Dez. 202032,3833,3432,3132,3932,39193.197
11. Dez. 202032,8732,7431,6832,4832,4816.145
10. Dez. 202032,9533,0832,1632,8232,827.609
09. Dez. 202032,3933,4832,5732,7832,7896.607
08. Dez. 202031,6832,3231,5432,3732,3751.636
07. Dez. 202031,9732,2531,7031,9431,9464.602
04. Dez. 202030,7431,8030,7631,7731,77104.696
03. Dez. 202029,7229,9629,3229,9329,93111.567
02. Dez. 202029,4929,9428,9429,6129,6160.635
01. Dez. 202028,4229,5228,8829,3229,3243.580
30. Nov. 202028,5329,5628,3928,6028,60254.996
27. Nov. 202029,3330,3229,4429,6929,6919.058
26. Nov. 202030,3430,2029,5429,6729,6712.617
25. Nov. 202030,9331,2429,6030,2430,2436.695
24. Nov. 202029,3530,6829,4230,4330,4323.916
23. Nov. 202028,5129,1228,7229,1429,14138.996
20. Nov. 202028,1328,6228,0828,1328,136.307
19. Nov. 202027,7828,4427,8628,2728,2721.441
18. Nov. 202028,2528,7028,1628,2228,2221.595
17. Nov. 202028,0028,3227,3428,2628,2669.564
16. Nov. 202026,1328,2826,4627,9427,94158.971
13. Nov. 202025,6126,4825,8826,3726,37183.411
12. Nov. 202025,3726,0825,2626,0826,0839.392
11. Nov. 202026,5326,6925,9826,2926,2956.590
10. Nov. 202024,1026,0423,8825,6825,68151.459
09. Nov. 202021,5523,9221,1823,7623,7658.382
06. Nov. 202021,3521,4820,9221,1021,1027.326
05. Nov. 202021,6821,7021,2421,4121,4160.017
04. Nov. 202021,1221,6421,0821,5221,5225.448
03. Nov. 202020,6621,6220,6021,3321,3354.552
02. Nov. 202019,8520,5019,7520,5220,5238.664
30. Okt. 202019,3019,7019,1919,6719,6798.472
29. Okt. 202019,6219,9718,7819,3219,32194.324
28. Okt. 202020,3120,0419,3419,6219,6264.002
27. Okt. 202021,6621,2420,6020,6720,67513.323
26. Okt. 202022,0722,0722,0722,0722,07-
23. Okt. 202021,8422,2821,9822,0722,077.260
22. Okt. 202021,8621,9021,2621,5621,56172.638
21. Okt. 202022,9922,8621,9221,9221,9218.286
20. Okt. 202022,7922,9422,6022,7822,785.760
19. Okt. 202023,0923,2622,6623,0123,0153.558
16. Okt. 202023,2923,1822,6823,1323,1316.508
15. Okt. 202023,1323,0022,5622,8722,8710.779
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...