Deutsche Märkte geschlossen

OMV AG OMV ORD SHS (0MKH.IL)

IOB - IOB Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
29,69+0,02 (+0,07%)
Börsenschluss: 6:00PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
14. Okt. 202023,2323,4022,9023,4323,4316.354
13. Okt. 202023,3423,4422,9223,0923,095.158
12. Okt. 202023,9023,8023,2423,3023,307.761
09. Okt. 202023,9324,1423,6623,8623,868.180
08. Okt. 202023,0624,2022,8023,9323,932.619.610
07. Okt. 202022,3123,4422,2622,9422,9476.539
06. Okt. 202022,0522,7021,8022,3522,3585.517
06. Okt. 20201.75 Dividende
05. Okt. 202022,9023,4022,9023,1721,42217.468
02. Okt. 202022,6122,7222,2822,3820,6915.882
01. Okt. 202023,6923,7422,6222,6520,9443.953
30. Sept. 202023,1323,6223,1223,5721,79428.029
29. Sept. 202024,2923,7423,0823,1821,437.653
28. Sept. 202023,8024,4623,4224,3022,46329.824
25. Sept. 202024,5724,6023,0423,2421,48123.864
24. Sept. 202024,0624,5424,0224,0822,269.282
23. Sept. 202025,5225,7224,6824,8222,9595.254
22. Sept. 202025,1025,6224,9825,6523,7112.298
21. Sept. 202025,2925,4824,8424,9923,1027.564
18. Sept. 202027,0526,7425,5625,6423,7048.043
17. Sept. 202027,1927,5426,9627,2125,1511.447
16. Sept. 202027,1227,6226,8227,4225,3520.531
15. Sept. 202027,0427,3826,6227,0525,0146.086
14. Sept. 202027,2627,2026,8826,9624,9263.774
11. Sept. 202027,2127,1826,8626,8424,819.302
10. Sept. 202027,5627,8027,1027,2725,213.414
09. Sept. 202026,8227,6226,8227,5325,4557.921
08. Sept. 202027,6027,9026,6026,7324,717.257
07. Sept. 202027,1627,6427,0827,4925,4119.028
04. Sept. 202026,9627,4426,8226,9924,9517.483
03. Sept. 202027,2127,5626,8426,8624,8329.326
02. Sept. 202027,4227,5426,9827,1325,0861.452
01. Sept. 202027,4327,4427,0027,3125,254.719
28. Aug. 202027,7227,7027,5227,6625,575.672
27. Aug. 202027,7527,8027,4427,7125,625.352
26. Aug. 202027,8828,4527,7827,9325,8213.111
25. Aug. 202028,7829,1027,8628,1226,0026.459
24. Aug. 202027,8128,6427,3028,7426,576.153
21. Aug. 202027,9627,7227,3027,3425,2876.674
20. Aug. 202027,9428,0427,7427,9425,8318.075
19. Aug. 202028,2528,2027,9027,9525,8434.621
18. Aug. 202027,9228,4427,8428,2326,102.044
17. Aug. 202028,8328,7228,2228,4526,306.029
14. Aug. 202029,1629,0028,3428,4626,3126.219
13. Aug. 202029,6329,6729,0429,2827,078.488
12. Aug. 202029,4529,8629,4929,8427,5966.378
11. Aug. 202028,9529,9428,8829,9727,7148.233
10. Aug. 202029,2229,5628,6629,1126,9186.254
07. Aug. 202029,3929,0028,4028,6826,5148.636
06. Aug. 202029,8729,6629,2829,2827,0737.132
05. Aug. 202029,1430,3429,0230,1527,87178.145
04. Aug. 202027,9929,1228,3028,7426,57192.375
03. Aug. 202027,0227,5726,5627,4625,3917.087
31. Juli 202027,6727,7026,5826,6324,62108.181
30. Juli 202028,8928,9427,1027,2725,21353.733
29. Juli 202029,5429,4028,5828,7826,6172.298
28. Juli 202029,5429,5428,6828,8626,6860.253
27. Juli 202029,5829,6029,1029,2427,03283.026
24. Juli 202029,9429,9229,3629,6127,3715.181
23. Juli 202030,4730,7229,8630,1227,8527.589
22. Juli 202030,6030,8230,1230,2327,9522.540
21. Juli 202029,9930,8829,6230,5828,2722.218
20. Juli 2020------
17. Juli 202030,2830,4829,9830,2827,9918.085
16. Juli 202030,2330,7129,9030,1827,90216.896
15. Juli 202030,0630,8630,1430,4028,1012.363
14. Juli 202029,1029,9229,0629,7927,5433.104
13. Juli 202029,8230,2229,3629,4227,2016.559
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...