Deutsche Märkte geschlossen

OMV Aktiengesellschaft (OMV.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
45,38-0,22 (-0,48%)
Ab 05:05PM CET. Markt geöffnet.
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Jan. 202345,7045,7045,3845,3845,38260
27. Jan. 202344,5245,6044,5245,6045,602.674
26. Jan. 202344,5444,5444,3044,4044,40352
25. Jan. 202344,6544,6544,0044,1044,10200
24. Jan. 202345,3045,3044,7044,9844,98430
23. Jan. 202345,7745,7745,2445,3045,30730
20. Jan. 202345,8145,8145,8145,8145,81-
19. Jan. 202346,8846,8845,7745,9045,901.102
18. Jan. 202346,5348,1046,5347,7047,70680
17. Jan. 202347,0547,0546,3046,8046,802.902
16. Jan. 202347,5147,5146,8546,9646,962.024
13. Jan. 202347,4048,1347,0047,2947,29991
12. Jan. 202347,8947,8947,0647,6947,69440
11. Jan. 202347,4847,4847,4147,4147,41200
10. Jan. 202346,9047,6146,9047,6147,61250
09. Jan. 202348,1148,6548,1148,6548,65440
06. Jan. 202348,5048,5048,3148,3148,31200
05. Jan. 202347,1047,1047,1047,1047,10-
04. Jan. 202348,5748,9047,3547,3547,35215
03. Jan. 202348,7749,8748,7749,8749,8750
02. Jan. 202347,9947,9947,9947,9947,99-
30. Dez. 202248,2948,3448,2948,3448,3441
29. Dez. 202248,5448,9248,5448,8348,83380
28. Dez. 202249,7149,7148,9148,9348,931.020
27. Dez. 202249,1450,2849,1449,9649,961.480
23. Dez. 202249,0049,5249,0049,5249,52302
22. Dez. 202247,7749,1347,7748,5448,54388
21. Dez. 202246,8346,8346,8346,8346,83-
20. Dez. 202246,1546,6946,1546,6946,69201
19. Dez. 202246,1946,6246,1946,6246,62850
16. Dez. 202246,6746,6746,0446,2346,23220
15. Dez. 202246,9448,2146,7846,7846,78170
14. Dez. 202247,4249,0147,4248,3048,306.468
13. Dez. 202246,9947,5446,9947,5447,541.100
12. Dez. 202246,5846,8846,5046,8846,88149
09. Dez. 202247,1047,1047,0247,0247,02110
08. Dez. 202246,8946,8946,8946,8946,89-
07. Dez. 202247,4547,5047,1247,1447,142.822
06. Dez. 202247,8947,8947,4747,8247,82220
05. Dez. 202248,2548,2548,2548,2548,25-
02. Dez. 202248,1948,1948,0848,0848,0815
01. Dez. 202250,4650,4650,4650,4650,46-
30. Nov. 202249,7249,7249,6549,6549,654
29. Nov. 202248,7751,2848,7751,2851,28675
28. Nov. 202249,4349,4348,4248,4248,42502
25. Nov. 202248,3449,9348,3249,9349,93595
24. Nov. 202248,5148,9048,5148,5648,56358
23. Nov. 202248,5448,5748,5448,5748,57250
22. Nov. 202247,3849,0047,3849,0049,00250
21. Nov. 202247,9648,0846,8947,5147,51458
18. Nov. 202247,6347,6347,6347,6347,63-
17. Nov. 202249,5149,5148,9948,9948,99450
16. Nov. 202249,4949,6749,4949,6749,6720
15. Nov. 202249,6150,0249,2549,2549,25430
14. Nov. 202249,4649,7649,4649,7649,76102
11. Nov. 202247,8548,0147,8548,0148,01280
10. Nov. 202249,0549,5049,0549,5049,50750
09. Nov. 202249,3949,3948,4048,4048,4050
08. Nov. 202250,3050,9449,4049,4049,40950
07. Nov. 202249,0950,4249,0950,4250,42495
04. Nov. 202248,1849,2748,1849,2749,27755
03. Nov. 202248,4348,4347,8747,8747,87342
02. Nov. 202247,4048,3647,4047,9147,91651
01. Nov. 202246,7047,2446,7046,9846,98365
31. Okt. 202246,2446,2945,4346,2946,29890
28. Okt. 202243,5245,8543,2445,8545,853.094
27. Okt. 202240,9942,5040,9942,5042,501.677
26. Okt. 202240,8941,1340,7341,0341,03991
25. Okt. 202240,7640,7640,7640,7640,76-
24. Okt. 202240,1340,1639,2040,1640,162.000
21. Okt. 202239,4540,1139,4539,9439,9458
20. Okt. 202240,0641,0440,0640,4940,49454
19. Okt. 202239,3240,5039,3240,5040,50254
18. Okt. 202240,2540,3138,9739,2139,21650
17. Okt. 202238,3138,3138,3138,3138,31-
14. Okt. 202239,1239,1738,3238,3238,322.600
13. Okt. 202236,6238,2436,6238,2438,24251
12. Okt. 202238,1238,1238,1238,1238,12-
11. Okt. 202239,4339,4337,2437,2437,243.110
10. Okt. 202239,8339,8339,7039,7039,70200
07. Okt. 202240,4240,4239,7939,7939,79102
06. Okt. 202240,9140,9140,3140,6240,62512
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...