OMV AG

OMVV
🏛️ ドイツ →
45.52
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-30 45.76 45.76 45.50 45.52 0.0M
2025-09-29 46.32 46.32 46.04 46.04 0.0M
2025-09-26 45.92 46.46 45.92 46.46 0.0M
2025-09-25 45.72 45.98 45.72 45.98 0.0M
2025-09-24 45.64 46.00 45.60 45.60 0.0M
2025-09-23 44.96 45.56 44.96 45.50 0.0M
2025-09-22 45.08 45.28 44.90 45.02 0.0M
2025-09-19 45.70 46.02 45.58 45.58 0.0M
2025-09-18 45.78 45.92 45.64 45.64 0.0M
2025-09-17 46.18 46.18 45.50 45.76 0.0M
2025-09-16 46.02 46.10 45.42 46.10 0.0M
2025-09-15 46.94 46.94 46.00 46.00 0.0M
2025-09-12 46.48 46.54 46.48 46.54 0.0M
2025-09-11 46.60 47.16 46.60 47.16 0.0M
2025-09-10 47.04 47.10 46.74 46.88 0.0M
2025-09-09 46.24 47.40 46.24 47.24 0.0M
2025-09-08 46.04 46.52 46.04 46.34 0.0M
2025-09-05 46.98 46.98 45.92 45.92 0.0M
2025-09-04 46.66 46.86 46.50 46.86 0.0M
2025-09-03 46.90 47.30 46.60 46.74 0.0M
2025-09-02 47.50 47.50 47.02 47.12 0.0M
2025-09-01 47.04 47.30 47.00 47.30 0.0M
2025-08-29 47.12 47.20 47.12 47.20 0.0M
2025-08-28 47.30 47.30 46.90 47.30 0.0M
2025-08-27 47.78 48.08 47.36 47.42 0.0M
2025-08-26 48.36 48.36 47.66 47.70 0.0M
2025-08-25 49.00 49.00 48.14 48.14 0.0M
2025-08-22 48.34 49.02 48.34 49.02 0.0M
2025-08-21 48.02 48.54 48.02 48.30 0.0M
2025-08-20 47.28 48.30 47.28 48.16 0.0M
2025-08-19 47.60 47.80 47.40 47.40 0.0M
2025-08-18 47.58 47.64 47.40 47.58 0.0M
2025-08-15 46.70 47.44 46.70 47.32 0.0M
2025-08-14 46.46 46.74 46.46 46.74 0.0M
2025-08-13 47.00 47.00 46.62 46.62 0.0M
2025-08-12 46.06 46.78 46.06 46.78 0.0M
2025-08-11 45.70 46.18 45.70 45.88 0.0M
2025-08-08 45.34 45.92 45.34 45.92 0.0M
2025-08-07 45.40 45.40 44.72 44.72 0.0M
2025-08-06 44.66 44.88 44.66 44.88 0.0M
2025-08-05 44.40 44.74 44.40 44.74 0.0M
2025-08-04 44.56 44.56 44.14 44.14 0.0M
2025-08-01 45.00 45.00 44.38 44.72 0.0M
2025-07-31 46.32 46.32 44.68 45.10 0.0M
2025-07-30 47.18 47.28 46.40 46.40 0.0M
2025-07-29 46.98 47.20 46.86 47.12 0.0M
2025-07-28 46.82 46.82 46.60 46.80 0.0M
2025-07-25 46.44 46.64 46.30 46.64 0.0M
2025-07-24 46.60 46.70 46.60 46.70 0.0M
2025-07-23 46.36 47.20 46.36 47.20 0.0M
2025-07-22 45.82 45.82 45.82 45.82 0.0M
2025-07-21 46.18 46.18 45.80 45.80 0.0M
2025-07-18 45.88 46.20 45.88 46.02 0.0M
2025-07-17 46.16 46.16 45.54 45.92 0.0M
2025-07-16 46.20 46.34 46.04 46.04 0.0M
2025-07-15 46.48 46.50 46.14 46.50 0.0M
2025-07-14 46.76 46.92 46.42 46.42 0.0M
2025-07-11 46.68 47.04 46.68 47.04 0.0M
2025-07-10 46.66 46.94 46.64 46.70 0.0M
2025-07-09 45.92 46.88 45.92 46.88 0.0M
2025-07-08 46.44 46.56 45.66 45.84 0.0M
2025-07-07 46.56 46.58 46.14 46.30 0.0M
2025-07-04 46.56 47.00 46.56 46.88 0.0M
2025-07-03 46.44 47.10 46.44 47.06 0.0M
2025-07-02 45.90 46.60 45.90 46.60 0.0M
2025-07-01 45.62 46.10 45.62 45.86 0.0M
2025-06-30 45.68 45.80 45.56 45.62 0.0M
2025-06-27 45.74 45.86 45.46 45.68 0.0M
2025-06-26 45.52 45.82 45.12 45.68 0.0M
2025-06-25 45.46 45.62 45.32 45.50 0.0M
2025-06-24 45.80 45.90 45.00 45.56 0.0M
2025-06-23 46.74 46.82 46.14 46.26 0.0M
2025-06-20 45.78 46.50 45.78 46.46 0.0M
2025-06-19 45.38 46.14 45.38 46.14 0.0M
2025-06-18 45.24 45.62 45.04 45.50 0.0M
2025-06-17 44.54 45.18 44.54 45.18 0.0M
2025-06-16 44.98 45.02 44.28 44.38 0.0M
2025-06-13 45.76 45.92 44.22 44.50 0.0M
2025-06-12 43.00 44.50 43.00 44.36 0.0M
2025-06-11 42.98 43.34 42.86 43.32 0.0M
2025-06-10 43.10 43.46 42.98 42.98 0.0M
2025-06-09 43.86 43.86 43.34 43.34 0.0M
2025-06-06 43.30 43.52 43.30 43.48 0.0M
2025-06-05 43.10 43.42 42.80 43.24 0.0M
2025-06-04 44.38 44.64 43.00 43.40 0.0M
2025-06-03 47.76 48.10 47.42 48.00 0.0M
2025-06-02 47.82 48.18 47.52 48.18 0.0M
2025-05-30 47.60 47.66 47.20 47.28 0.0M
2025-05-29 48.26 48.26 46.86 47.12 0.0M
2025-05-28 47.78 48.00 47.38 48.00 0.0M
2025-05-27 47.76 48.00 47.64 47.78 0.0M
2025-05-26 47.80 48.18 47.52 47.70 0.0M
2025-05-23 46.80 47.34 46.62 46.74 0.0M
2025-05-22 47.02 47.02 46.58 46.76 0.0M
2025-05-21 47.98 47.98 46.92 46.92 0.0M
2025-05-20 48.34 48.40 47.78 48.02 0.0M
2025-05-19 48.06 48.34 48.06 48.34 0.0M
2025-05-16 47.56 48.20 47.56 48.20 0.0M
2025-05-15 47.18 47.70 46.96 47.70 0.0M
2025-05-14 47.44 47.62 47.02 47.62 0.0M
2025-05-13 47.32 47.70 47.00 47.70 0.0M
2025-05-12 47.00 47.52 47.00 47.26 0.0M
2025-05-09 46.32 46.72 46.16 46.72 0.0M
2025-05-08 45.90 46.34 45.60 46.34 0.0M
2025-05-07 45.56 46.02 45.56 45.92 0.0M
2025-05-06 45.46 45.70 45.12 45.30 0.0M
2025-05-05 45.22 45.68 45.10 45.68 0.0M
2025-05-02 45.42 46.06 45.14 45.76 0.0M
2025-04-30 46.06 46.06 44.52 44.92 0.0M
2025-04-29 46.70 46.70 46.00 46.14 0.0M
2025-04-28 45.38 46.28 45.38 46.28 0.0M
2025-04-25 45.38 45.38 44.96 45.20 0.0M
2025-04-24 44.42 44.42 44.26 44.26 0.0M
2025-04-23 43.92 44.66 43.92 44.40 0.0M
2025-04-22 42.56 43.86 42.56 43.80 0.0M
2025-04-17 43.20 43.42 42.70 42.92 0.0M
2025-04-16 42.34 42.98 42.34 42.98 0.0M
2025-04-15 42.54 42.88 42.34 42.88 0.0M
2025-04-14 42.58 42.96 42.00 42.96 0.0M
2025-04-11 42.58 42.58 41.40 42.26 0.0M
2025-04-10 44.52 44.52 41.80 41.86 0.0M
2025-04-09 41.16 44.28 40.34 44.28 0.0M
2025-04-08 43.54 43.54 41.92 41.92 0.0M
2025-04-07 40.36 43.76 39.48 43.54 0.0M
2025-04-04 45.56 45.58 42.98 43.50 0.0M
2025-04-03 46.18 46.86 45.34 46.04 0.0M
2025-04-02 47.78 47.78 47.26 47.42 0.0M
2025-04-01 47.26 47.92 47.26 47.76 0.0M
2025-03-31 46.96 47.32 46.44 47.32 0.0M
2025-03-28 47.80 47.96 47.14 47.42 0.0M
2025-03-27 47.34 47.88 47.34 47.88 0.0M
2025-03-26 46.84 47.60 46.84 47.44 0.0M
2025-03-25 46.08 46.96 46.08 46.84 0.0M
2025-03-24 46.12 46.40 46.00 46.00 0.0M
2025-03-21 45.60 45.98 45.48 45.54 0.0M
2025-03-20 45.70 46.30 45.62 45.82 0.0M
2025-03-19 45.56 45.98 45.36 45.78 0.0M
2025-03-18 45.20 45.76 45.20 45.40 0.0M
2025-03-17 44.78 45.24 44.76 45.10 0.0M
2025-03-14 44.22 44.68 44.22 44.68 0.0M
2025-03-13 44.16 44.54 44.12 44.44 0.0M
2025-03-12 44.08 44.14 44.02 44.02 0.0M
2025-03-11 44.06 44.30 43.78 44.30 0.0M
2025-03-10 44.32 44.32 43.56 44.00 0.0M
2025-03-07 43.80 43.94 43.60 43.94 0.0M
2025-03-06 44.12 44.12 43.58 43.60 0.0M
2025-03-05 43.34 44.34 43.34 43.76 0.0M
2025-03-04 42.72 43.90 42.06 43.38 0.0M
2025-03-03 42.40 42.70 42.20 42.38 0.0M
2025-02-28 42.00 42.38 41.92 42.38 0.0M
2025-02-27 42.78 42.78 42.08 42.16 0.0M
2025-02-26 42.20 42.70 42.00 42.58 0.0M
2025-02-25 41.22 42.28 41.22 41.86 0.0M
2025-02-24 40.46 41.10 40.26 41.04 0.0M
2025-02-21 39.94 39.94 39.70 39.92 0.0M
2025-02-20 39.46 39.88 39.46 39.68 0.0M
2025-02-19 41.08 41.38 40.18 40.18 0.0M
2025-02-18 40.78 41.30 40.78 41.18 0.0M
2025-02-17 40.34 41.18 40.34 41.00 0.0M
2025-02-14 39.16 40.42 39.16 40.20 0.0M
2025-02-13 38.48 39.18 38.48 39.06 0.0M
2025-02-12 38.24 38.54 38.24 38.54 0.0M
2025-02-11 38.48 38.48 38.02 38.42 0.0M
2025-02-10 38.42 38.42 38.00 38.42 0.0M
2025-02-07 38.02 38.38 37.86 38.38 0.0M
2025-02-06 38.02 38.26 37.70 38.18 0.0M
2025-02-05 38.50 38.74 37.82 38.26 0.0M
2025-02-04 39.78 39.78 38.54 38.80 0.0M
2025-02-03 39.58 40.00 38.90 39.26 0.0M
2025-01-31 39.16 40.06 39.16 39.98 0.0M
2025-01-30 39.28 39.30 39.02 39.30 0.0M
2025-01-29 39.16 39.16 38.74 39.06 0.0M
2025-01-28 39.02 39.12 38.82 38.98 0.0M
2025-01-27 39.18 39.30 39.00 39.20 0.0M
2025-01-24 39.16 39.28 39.02 39.28 0.0M
2025-01-23 38.76 39.34 38.76 39.34 0.0M
2025-01-22 38.84 38.92 38.74 38.74 0.0M
2025-01-21 38.80 38.98 38.74 38.74 0.0M
2025-01-20 39.36 39.40 38.74 38.90 0.0M
2025-01-17 38.92 39.54 38.92 39.36 0.0M
2025-01-16 39.34 39.34 39.04 39.20 0.0M
2025-01-15 38.60 39.26 38.60 39.26 0.0M
2025-01-14 39.10 39.10 38.44 38.56 0.0M
2025-01-13 39.14 39.26 38.90 39.16 0.0M
2025-01-10 38.56 39.42 38.56 39.18 0.0M
2025-01-09 38.40 38.82 38.40 38.52 0.0M
2025-01-08 39.18 39.18 38.40 38.40 0.0M
2025-01-07 38.80 39.18 38.76 39.18 0.0M
2025-01-06 38.70 39.00 38.50 39.00 0.0M
2025-01-03 38.60 38.82 38.60 38.82 0.0M
2025-01-02 37.26 38.48 37.26 38.48 0.0M