Deutsche Märkte geschlossen

OMV Aktiengesellschaft (OMV.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
41,07+0,62 (+1,53%)
Börsenschluss: 07:34PM CET
Zeitraum:
01. März 2023 - 29. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Feb. 202440,6041,0740,6041,0741,071.072
28. Feb. 202440,7640,8040,4540,4540,451.465
27. Feb. 202440,4740,8440,4040,8440,84461
26. Feb. 202440,9640,9640,1740,5440,544.924
23. Feb. 202441,7141,7140,5340,8340,832.032
22. Feb. 202441,9242,2641,3941,8841,882.012
21. Feb. 202440,9941,8640,9941,8341,831.927
20. Feb. 202440,8541,6540,7740,9040,902.660
19. Feb. 202441,2041,2040,9241,0541,05917
16. Feb. 202440,2141,0640,2140,9540,953.130
15. Feb. 202440,3140,3139,8040,2140,211.750
14. Feb. 202440,2940,4840,2540,3940,39473
13. Feb. 202439,9440,6939,9440,5040,501.302
12. Feb. 202439,8540,0839,6440,0840,08638
09. Feb. 202440,0840,0839,4539,9039,903.600
08. Feb. 202439,8540,0939,3340,0940,091.671
07. Feb. 202440,2740,2739,6139,9439,941.965
06. Feb. 202440,0740,2840,0740,1340,13789
05. Feb. 202440,9040,9039,9140,4140,41762
02. Feb. 202441,6941,6940,5440,5440,542.000
01. Feb. 202441,0041,9141,0041,4041,405.943
31. Jan. 202440,4241,7740,2041,7741,77739
30. Jan. 202440,6040,7140,3340,3740,371.131
29. Jan. 202440,2240,7440,0540,7040,701.758
26. Jan. 202439,2139,8639,2139,8639,86390
25. Jan. 202438,8539,5038,8539,5039,501.494
24. Jan. 202438,4638,9038,4638,9038,90202
23. Jan. 202438,1938,4238,1938,3938,39280
22. Jan. 202438,3438,3438,1038,1038,101.451
19. Jan. 202438,2438,2537,9337,9337,93122
18. Jan. 202438,1438,1437,8037,9037,902.050
17. Jan. 202438,7638,7637,6737,9437,942.227
16. Jan. 202438,7438,8838,6938,8838,88729
15. Jan. 202439,1839,1838,7938,8338,83295
12. Jan. 202438,6439,1038,3339,1039,10752
11. Jan. 202438,9538,9538,3038,3938,392.580
10. Jan. 202438,9238,9238,6438,6438,641.015
09. Jan. 202439,0539,3538,8438,9038,90645
08. Jan. 202440,2740,2738,8239,1839,182.665
05. Jan. 202440,0440,4840,0440,3840,381.271
04. Jan. 202440,0940,5040,0940,4040,401.343
03. Jan. 202440,6640,6639,6739,9539,951.460
02. Jan. 202439,9240,3039,8739,8739,871.444
29. Dez. 202339,5439,5639,4239,5639,56595
28. Dez. 202339,9340,0239,5039,6039,602.762
27. Dez. 202339,3739,8939,3739,8939,891.442
22. Dez. 202339,1939,5039,1939,4339,43255
21. Dez. 202339,2039,3239,0839,2439,245.110
20. Dez. 202339,6939,9339,0539,2239,224.530
19. Dez. 202340,2740,2739,6839,6839,68603
18. Dez. 202339,9840,7139,9740,3040,30580
15. Dez. 202340,2340,7740,1640,1640,161.327
14. Dez. 202339,0840,3039,0840,3040,301.797
13. Dez. 202338,3739,0438,2539,0039,00510
12. Dez. 202338,9438,9438,3538,3538,35736
11. Dez. 202339,1839,1838,7138,8838,88355
08. Dez. 202338,7439,0138,7139,0139,013.558
07. Dez. 202338,5938,7938,4738,7938,791.688
06. Dez. 202339,0139,0138,6538,7938,791.660
05. Dez. 202338,9839,2538,7439,1839,18602
04. Dez. 202339,8239,8238,9038,9038,90880
01. Dez. 202339,6439,6439,4639,4639,4675
30. Nov. 202339,6739,6739,2539,5739,57304
29. Nov. 202339,7039,8639,5739,8639,86587
28. Nov. 202339,9139,9739,9139,9139,91550
27. Nov. 202340,3940,4439,7939,7939,791.182
24. Nov. 202340,0240,1040,0240,0340,03585
23. Nov. 202339,8440,2039,8440,2040,20535
22. Nov. 202340,3940,3939,6440,0140,01460
21. Nov. 202340,7540,7540,2440,2440,2445
20. Nov. 202341,4741,4740,6540,8940,89711
17. Nov. 202341,3041,3940,7441,2041,20920
16. Nov. 202342,5142,5140,9840,9840,98680
15. Nov. 202342,7642,9542,4542,9542,95327
14. Nov. 202342,7742,7742,2342,5042,501.220
13. Nov. 202342,5342,8542,5342,7842,78700
10. Nov. 202341,4542,8041,4542,7642,76875
09. Nov. 202341,1741,7741,1741,7741,77227
08. Nov. 202340,9741,2640,7741,2641,26175
07. Nov. 202342,1342,3242,1342,3242,3255
06. Nov. 202340,8141,0540,8141,0541,05210
03. Nov. 202341,3341,3540,2740,2740,27132
02. Nov. 202340,4240,4240,4240,4240,42-
01. Nov. 202341,3741,3740,4240,4240,422.152
31. Okt. 202340,0041,0939,5040,1740,171.018
30. Okt. 202340,1040,6540,0340,5340,535.480
27. Okt. 202341,1941,1940,2840,2840,28187
26. Okt. 202340,4341,0140,4341,0141,01418
25. Okt. 202340,9041,2140,8040,8040,801.100
24. Okt. 202341,6441,6441,0041,1241,12145
23. Okt. 202342,1342,1341,9441,9441,941.250
20. Okt. 202342,6042,6742,4642,5542,551.970
19. Okt. 202343,2543,2542,9542,9542,9530
18. Okt. 202344,1144,1143,8943,8943,89250
17. Okt. 202344,1444,3343,9443,9443,94330
16. Okt. 202343,9344,5143,9344,5144,512.845
13. Okt. 202343,8944,2343,8944,2344,23150
12. Okt. 202343,7244,0543,7244,0344,03725
11. Okt. 202343,4444,2343,4444,0544,05885
10. Okt. 202343,8543,8543,4443,8343,831.240
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...