Deutsche Märkte schließen in 2 Stunden 27 Minuten

OMV Aktiengesellschaft (OMV.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
40,31+0,45 (+1,13%)
Ab 02:10PM CEST. Markt geöffnet.
Zeitraum:
06. Okt. 2021 - 06. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Okt. 202240,9140,9140,3140,3140,31180
05. Okt. 202240,0840,0839,8639,8639,8640
04. Okt. 202238,5640,3438,5640,1040,10902
03. Okt. 202237,0138,0237,0138,0238,02125
30. Sept. 202236,9137,2236,9137,2237,22471
29. Sept. 202236,8436,9336,1136,9336,93450
28. Sept. 202236,9437,1636,8037,1637,16696
27. Sept. 202236,3636,9136,3636,9136,9150
26. Sept. 202235,9336,4035,5836,4036,401.217
23. Sept. 202239,1239,1235,9435,9435,941.653
22. Sept. 202238,1839,2138,1839,2139,21295
21. Sept. 202238,4538,9638,4538,9638,96150
20. Sept. 202238,7539,2438,7539,2439,241.310
19. Sept. 202238,1338,5038,1338,5038,50300
16. Sept. 202239,0639,0638,0538,3538,35790
15. Sept. 202240,9840,9838,5539,2139,21270
14. Sept. 202240,7140,7140,7141,0841,08-
13. Sept. 202242,5942,5941,0841,0841,08100
12. Sept. 202242,2443,1842,2443,1843,18420
09. Sept. 202240,6840,6840,6840,6840,68-
08. Sept. 202241,0741,1440,3940,3940,39350
07. Sept. 202240,7941,0040,4440,4440,44160
06. Sept. 202241,3841,3841,3541,3541,3550
05. Sept. 202240,8740,8740,8740,8740,87-
02. Sept. 202239,2942,2639,2942,2642,26411
01. Sept. 202239,6039,9139,6039,9139,91135
31. Aug. 202240,7240,7239,2239,2939,29380
30. Aug. 202242,4842,4840,4240,4240,42835
29. Aug. 202241,0041,5040,2441,5041,50668
26. Aug. 202241,7741,7741,7741,7741,77-
25. Aug. 202241,9242,6441,8741,8741,871.300
24. Aug. 202241,3442,2341,3441,7741,77574
23. Aug. 202239,4641,9739,4641,7641,76659
22. Aug. 202240,5140,5139,0039,6339,631.019
19. Aug. 202240,6140,6140,6140,6140,61-
18. Aug. 202239,9640,6939,7740,6940,69808
17. Aug. 202241,1141,1641,1141,1641,1670
16. Aug. 202240,5340,5340,5340,5340,53-
15. Aug. 202241,5141,5139,6039,6039,6060
12. Aug. 202241,1641,3041,1641,3041,30445
11. Aug. 202240,7241,4040,7241,4041,402.002
10. Aug. 202240,2040,4840,0040,0040,00750
09. Aug. 202240,4341,1040,4340,5540,55580
08. Aug. 202240,5240,5940,5240,5940,5965
05. Aug. 202241,0241,0239,8040,8040,80879
04. Aug. 202240,9340,9940,9340,9940,99341
03. Aug. 202240,7841,2040,7840,9840,98530
02. Aug. 202241,1041,1041,0141,0141,0155
01. Aug. 202241,6842,0541,4541,7041,702.696
29. Juli 202240,4441,6540,4441,6541,65319
28. Juli 202242,0842,0839,8039,8039,80306
27. Juli 202241,2942,2541,2942,2542,2520
26. Juli 202241,4842,0741,4842,0742,07200
25. Juli 202242,0642,0642,0642,0642,065
22. Juli 202242,1642,1642,1642,1642,1623
21. Juli 202242,3242,3342,1442,3342,33750
20. Juli 202242,1742,4742,1742,4742,4741
19. Juli 202240,5240,5240,5240,5240,52-
18. Juli 202240,6241,7140,6241,7141,71850
15. Juli 202239,4140,2139,1039,9439,945.652
14. Juli 202240,0140,0238,8338,8638,86122
13. Juli 202239,3239,3239,3039,3039,3020
12. Juli 202239,5939,7739,5039,7739,77315
11. Juli 202241,0141,0140,5740,5740,5765
08. Juli 202238,6339,6238,6339,6239,62120
07. Juli 202239,1839,6039,1839,5139,51840
06. Juli 202239,9039,9039,5139,5139,51200
05. Juli 202243,3143,3140,1640,1640,16500
04. Juli 202243,0543,6743,0543,6743,6782
01. Juli 202244,0844,0842,0042,0042,00400
30. Juni 202244,7244,9044,7244,9044,90100
29. Juni 202245,9945,9945,9945,9945,99-
28. Juni 202245,0545,0545,0545,0545,05-
27. Juni 202244,2144,2144,2144,2144,21-
24. Juni 202243,1343,1343,1343,1343,13-
23. Juni 202243,0543,2143,0543,2143,21200
22. Juni 202244,0444,0443,0043,0043,00364
21. Juni 202245,2545,2545,2545,2545,25120
20. Juni 202243,8944,2843,8944,2144,21180
17. Juni 202246,0146,0145,1745,1745,17140
16. Juni 202248,7148,7145,5345,5345,53185
15. Juni 202248,4048,8548,4048,8548,85300
14. Juni 202249,2649,3848,0948,1248,12346
13. Juni 202248,3948,5848,0548,1548,15405
10. Juni 202252,4252,4248,3049,2249,221.530
10. Juni 20222.3 Dividende
09. Juni 202255,5055,5054,3255,5053,20286
08. Juni 202255,3855,4055,2055,4053,10740
07. Juni 202254,2454,9654,2454,9652,68370
06. Juni 202254,6055,3654,6055,3653,0784
03. Juni 202253,6853,9053,6853,9051,671.020
02. Juni 202253,5853,9653,0053,9651,721.144
01. Juni 202253,8054,6853,8054,6852,41824
31. Mai 202254,3456,0453,8654,2251,97362
30. Mai 202253,9254,4453,9254,4452,18100
27. Mai 202253,6253,8253,1653,2051,00508
26. Mai 202252,8652,8652,8652,8650,67-
25. Mai 202251,7853,2651,7853,2651,05250
24. Mai 202251,5452,6651,5452,3250,151.453
23. Mai 202250,2051,6250,2051,5449,401.140
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...