Tradegate Exchange

OMV AG

300

247

45,34

Date	Heure	Volume	Volume de transactions	Cours
30/04/2025	15:13:38,792	70		45,34
			70	45,34
			70	45,34
30/04/2025	15:11:03,156	100		45,32
			100	45,32
			100	45,32
30/04/2025	15:09:02,616	150		45,32
			150	45,32
			150	45,32
30/04/2025	15:08:33,765	20		45,40
			20	45,40
			20	45,40
30/04/2025	15:04:46,540	72		45,36
			72	45,36
			72	45,36
30/04/2025	15:04:27,305	10		45,44
			10	45,44
			10	45,44
30/04/2025	14:48:39,676	3		45,16
			3	45,16
			3	45,16
30/04/2025	14:48:20,574	110		45,24
			110	45,24
			110	45,24
30/04/2025	14:47:39,217	1		45,30
			1	45,30
			1	45,30
30/04/2025	14:46:50,019	22		45,30
			22	45,30
			22	45,30
30/04/2025	14:45:04,745	25		45,28
			25	45,28
			25	45,28
30/04/2025	14:42:44,273	10		45,36
			10	45,36
			10	45,36
30/04/2025	14:40:53,171	300		45,30
			56	45,30
			300	45,30
			244	45,30
30/04/2025	14:21:27,919	100		45,56
			100	45,56
			100	45,56
30/04/2025	14:08:06,564	105		45,54
			105	45,54
			105	45,54
30/04/2025	14:08:06,467	100		45,56
			100	45,56
			100	45,56
30/04/2025	14:07:42,160	93		45,58
			93	45,58
			93	45,58
30/04/2025	14:07:06,151	2		45,60
			2	45,60
			2	45,60
30/04/2025	14:06:49,769	15		45,60
			15	45,60
			15	45,60
30/04/2025	13:58:11,034	3		45,68
			3	45,68
			3	45,68
30/04/2025	13:55:48,871	100		45,68
			100	45,68
			100	45,68
30/04/2025	13:54:34,308	10		45,68
			10	45,68
			10	45,68
30/04/2025	13:52:54,533	50		45,74
			50	45,74
			50	45,74
30/04/2025	13:46:48,701	160		45,70
			160	45,70
			160	45,70
30/04/2025	13:37:43,235	100		45,72
			100	45,72
			100	45,72
30/04/2025	13:36:12,133	300		45,70
			300	45,70
			300	45,70
30/04/2025	13:34:31,274	16		45,64
			16	45,64
			16	45,64
30/04/2025	13:30:11,197	30		45,66
			30	45,66
			30	45,66
30/04/2025	13:20:03,870	200		45,74
			200	45,74
			200	45,74
30/04/2025	13:16:51,108	300		45,74
			300	45,74
			300	45,74
30/04/2025	13:14:49,983	10		45,74
			10	45,74
			10	45,74
30/04/2025	13:14:03,624	235		45,70
			235	45,70
			235	45,70
30/04/2025	13:13:32,471	235		45,68
			235	45,68
			235	45,68
30/04/2025	13:11:45,157	6		45,68
			6	45,68
			6	45,68
30/04/2025	13:10:22,950	10		45,74
			10	45,74
			10	45,74
30/04/2025	13:05:12,039	200		45,70
			200	45,70
			200	45,70
30/04/2025	13:04:57,699	200		45,68
			200	45,68
			200	45,68
30/04/2025	13:04:08,996	3		45,74
			3	45,74
			3	45,74
30/04/2025	13:03:27,733	1		45,70
			1	45,70
			1	45,70
30/04/2025	13:02:43,488	160		45,62
			160	45,62
			160	45,62
30/04/2025	12:59:32,750	50		45,66
			50	45,66
			50	45,66
30/04/2025	12:44:34,648	50		45,48
			50	45,48
			50	45,48
30/04/2025	12:44:27,263	20		45,54
			20	45,54
			20	45,54
30/04/2025	12:36:09,705	50		45,48
			50	45,48
			50	45,48
30/04/2025	12:30:26,746	40		45,46
			40	45,46
			40	45,46
30/04/2025	12:28:07,371	69		45,48
			69	45,48
			69	45,48
30/04/2025	12:26:22,486	120		45,60
			120	45,60
			120	45,60
30/04/2025	12:22:18,793	20		45,62
			20	45,62
			20	45,62
30/04/2025	12:15:54,275	1		45,54
			1	45,54
			1	45,54
30/04/2025	12:14:05,269	3		45,60
			3	45,60
			3	45,60
30/04/2025	12:13:56,113	2		45,68
			2	45,68
			2	45,68
30/04/2025	12:07:19,258	300		45,64
			300	45,64
			300	45,64
30/04/2025	12:06:54,439	120		45,64
			120	45,64
			120	45,64
30/04/2025	12:06:23,708	7		45,64
			7	45,64
			7	45,64
30/04/2025	12:03:57,648	3		45,64
			3	45,64
			3	45,64
30/04/2025	11:49:45,587	150		45,50
			150	45,50
			140	45,50
			10	45,50
30/04/2025	11:42:14,811	50		45,54
			50	45,54
			50	45,54
30/04/2025	11:40:52,119	82		45,50
			82	45,50
			82	45,50
30/04/2025	11:36:58,413	3		45,68
			3	45,68
			3	45,68
30/04/2025	11:32:10,121	10		45,68
			10	45,68
			10	45,68
30/04/2025	11:25:37,963	92		45,60
			92	45,60
			92	45,60
30/04/2025	11:25:30,249	300		45,60
			300	45,60
			300	45,60
30/04/2025	11:22:46,166	250		45,58
			250	45,58
			250	45,58
30/04/2025	11:19:06,673	200		45,46
			200	45,46
			200	45,46
30/04/2025	11:18:42,199	300		45,48
			300	45,48
			300	45,48
30/04/2025	11:17:45,344	250		45,46
			250	45,46
			250	45,46
30/04/2025	11:12:44,039	60		45,68
			60	45,68
			60	45,68
30/04/2025	11:11:04,858	200		45,70
			200	45,70
			200	45,70
30/04/2025	11:09:42,258	250		45,72
			250	45,72
			250	45,72
30/04/2025	11:09:19,820	25		45,74
			25	45,74
			25	45,74
30/04/2025	11:08:57,617	12		45,74
			12	45,74
			12	45,74
30/04/2025	11:05:52,659	100		45,76
			100	45,76
			100	45,76
30/04/2025	11:03:34,324	58		45,64
			58	45,64
			58	45,64
30/04/2025	11:01:00,171	80		45,32
			80	45,32
			80	45,32
30/04/2025	10:56:38,515	300		45,32
			300	45,32
			300	45,32
30/04/2025	10:55:26,433	22		45,34
			22	45,34
			22	45,34
30/04/2025	10:54:13,711	10		45,36
			10	45,36
			10	45,36
30/04/2025	10:53:57,553	25		45,36
			25	45,36
			25	45,36
30/04/2025	10:53:02,145	100		45,36
			100	45,36
			100	45,36
30/04/2025	10:50:31,553	75		45,34
			75	45,34
			75	45,34
30/04/2025	10:45:53,439	2		45,26
			2	45,26
			2	45,26
30/04/2025	10:43:27,649	110		45,16
			110	45,16
			110	45,16
30/04/2025	10:40:36,466	65		45,18
			65	45,18
			65	45,18
30/04/2025	10:40:04,336	200		45,12
			200	45,12
			200	45,12
30/04/2025	10:39:14,595	108		45,16
			108	45,16
			108	45,16
30/04/2025	10:33:53,051	200		45,20
			200	45,20
			200	45,20
30/04/2025	10:30:32,402	300		45,12
			300	45,12
			300	45,12
30/04/2025	10:30:22,984	27		45,18
			27	45,18
			27	45,18
30/04/2025	10:28:05,178	300		45,16
			300	45,16
			300	45,16
30/04/2025	10:28:02,743	50		45,16
			50	45,16
			50	45,16
30/04/2025	10:23:20,343	200		45,04
			200	45,04
			200	45,04
30/04/2025	10:23:09,806	300		45,02
			300	45,02
			300	45,02
30/04/2025	10:22:24,860	100		45,02
			100	45,02
			100	45,02
30/04/2025	10:22:06,201	35		45,04
			35	45,04
			35	45,04
30/04/2025	10:20:22,185	100		45,04
			100	45,04
			100	45,04
30/04/2025	10:20:17,937	300		45,04
			300	45,04
			300	45,04
30/04/2025	10:19:51,070	200		45,00
			200	45,00
			200	45,00
30/04/2025	10:19:42,603	300		45,00
			300	45,00
			300	45,00
30/04/2025	10:18:52,598	66		44,96
			66	44,96
			66	44,96
30/04/2025	10:18:19,488	1		44,88
			1	44,88
			1	44,88
30/04/2025	10:07:41,684	100		44,66
			100	44,66
			100	44,66
30/04/2025	10:07:25,558	23		44,66
			23	44,66
			23	44,66
30/04/2025	10:05:14,348	2		44,68
			2	44,68
			2	44,68
30/04/2025	10:03:49,747	300		44,62
			300	44,62
			300	44,62
30/04/2025	10:01:29,031	225		44,46
			225	44,46
			225	44,46
30/04/2025	10:00:16,232	119		44,52
			119	44,52
			119	44,52
30/04/2025	09:58:04,011	100		44,60
			100	44,60
			100	44,60
30/04/2025	09:58:03,887	300		44,60
			300	44,60
			300	44,60
30/04/2025	09:58:03,762	300		44,60
			300	44,60
			300	44,60
30/04/2025	09:57:57,126	300		44,60
			300	44,60
			300	44,60
30/04/2025	09:56:36,671	200		44,56
			200	44,56
			200	44,56
30/04/2025	09:56:05,223	300		44,56
			300	44,56
			300	44,56
30/04/2025	09:55:52,416	15		44,56
			15	44,56
			15	44,56
30/04/2025	09:54:47,627	112		44,68
			50	44,68
			62	44,68
			112	44,68
30/04/2025	09:52:03,137	4		44,60
			4	44,60
			4	44,60
30/04/2025	09:49:05,431	50		44,70
			50	44,70
			50	44,70
30/04/2025	09:47:57,086	50		44,72
			50	44,72
			50	44,72
30/04/2025	09:45:02,931	20		44,66
			20	44,66
			20	44,66
30/04/2025	09:43:14,386	32		44,58
			32	44,58
			32	44,58
30/04/2025	09:42:55,978	200		44,56
			200	44,56
			200	44,56
30/04/2025	09:42:44,064	200		44,58
			200	44,58
			200	44,58
30/04/2025	09:41:54,485	300		44,56
			300	44,56
			300	44,56
30/04/2025	09:39:38,908	2		44,60
			2	44,60
			2	44,60
30/04/2025	09:39:24,240	23		44,52
			23	44,52
			23	44,52
30/04/2025	09:39:24,044	300		44,52
			300	44,52
			300	44,52
30/04/2025	09:39:23,899	300		44,52
			300	44,52
			300	44,52
30/04/2025	09:39:20,640	300		44,54
			300	44,54
			300	44,54
30/04/2025	09:38:53,658	300		44,54
			300	44,54
			300	44,54
30/04/2025	09:37:14,999	50		44,46
			50	44,46
			50	44,46
30/04/2025	09:36:13,316	100		44,50
			100	44,50
			100	44,50
30/04/2025	09:33:42,268	23		44,50
			23	44,50
			23	44,50
30/04/2025	09:32:51,250	1		44,42
			1	44,42
			1	44,42
30/04/2025	09:32:05,889	3		44,30
			3	44,30
			3	44,30
30/04/2025	09:31:34,879	200		44,36
			200	44,36
			200	44,36
30/04/2025	09:31:28,355	300		44,30
			300	44,30
			300	44,30
30/04/2025	09:31:17,977	103		44,48
			70	44,48
			103	44,48
			1	44,48
			32	44,48
30/04/2025	09:30:53,295	300		44,48
			300	44,48
			300	44,48
30/04/2025	09:30:15,091	100		44,50
			100	44,50
			100	44,50
30/04/2025	09:29:30,452	20		44,56
			20	44,56
			20	44,56
30/04/2025	09:28:36,394	13		44,56
			13	44,56
			13	44,56
30/04/2025	09:28:36,013	300		44,56
			300	44,56
			300	44,56
30/04/2025	09:28:35,698	300		44,56
			300	44,56
			300	44,56
30/04/2025	09:28:32,905	300		44,56
			300	44,56
			300	44,56
30/04/2025	09:28:32,603	303		44,56
			3	44,56
			300	44,56
			303	44,56
30/04/2025	09:28:27,748	114		44,52
			114	44,52
			114	44,52
30/04/2025	09:26:40,885	200		44,50
			200	44,50
			200	44,50
30/04/2025	09:26:37,118	50		44,52
			15	44,52
			35	44,52
			50	44,52
30/04/2025	09:26:32,227	3		44,52
			3	44,52
			3	44,52
30/04/2025	09:25:28,557	250		44,42
			250	44,42
			250	44,42
30/04/2025	09:25:24,262	110		44,42
			110	44,42
			110	44,42
30/04/2025	09:24:24,225	200		44,44
			200	44,44
			200	44,44
30/04/2025	09:24:21,925	300		44,44
			300	44,44
			300	44,44
30/04/2025	09:24:21,615	300		44,44
			300	44,44
			300	44,44
30/04/2025	09:24:14,371	300		44,46
			300	44,46
			300	44,46
30/04/2025	09:23:54,002	1 000		44,44
			1 000	44,44
			1 000	44,44
30/04/2025	09:23:40,321	300		44,44
			300	44,44
			300	44,44
30/04/2025	09:23:39,896	300		44,44
			300	44,44
			300	44,44
30/04/2025	09:23:39,399	300		44,44
			300	44,44
			300	44,44
30/04/2025	09:23:27,288	300		44,40
			300	44,40
			300	44,40
30/04/2025	09:23:06,207	35		44,40
			35	44,40
			35	44,40
30/04/2025	09:22:05,334	150		44,16
			150	44,16
			150	44,16
30/04/2025	09:20:29,667	300		44,20
			250	44,20
			300	44,20
			50	44,20
30/04/2025	09:20:04,409	200		44,36
			200	44,36
			200	44,36
30/04/2025	09:19:40,646	110		44,42
			110	44,42
			110	44,42
30/04/2025	09:19:28,987	300		44,48
			300	44,48
			300	44,48
30/04/2025	09:18:21,276	265		44,30
			265	44,30
			265	44,30
30/04/2025	09:18:20,108	30		44,22
			30	44,22
			30	44,22
30/04/2025	09:18:20,030	159		44,22
			159	44,22
			159	44,22
30/04/2025	09:18:19,409	78		44,30
			78	44,30
			78	44,30
30/04/2025	09:17:09,726	10		44,28
			10	44,28
			10	44,28
30/04/2025	09:16:43,740	58		44,34
			58	44,34
			58	44,34
30/04/2025	09:16:43,622	78		44,38
			78	44,38
			78	44,38
30/04/2025	09:16:43,515	40		44,44
			40	44,44
			40	44,44
30/04/2025	09:16:36,791	200		44,48
			200	44,48
			200	44,48
30/04/2025	09:14:30,572	100		44,76
			100	44,76
			100	44,76
30/04/2025	09:14:00,332	250		44,62
			250	44,62
			250	44,62
30/04/2025	09:12:10,502	300		44,48
			300	44,48
			300	44,48
30/04/2025	09:12:09,440	300		44,48
			200	44,48
			100	44,48
			300	44,48
30/04/2025	09:12:06,494	300		44,48
			300	44,48
			300	44,48
30/04/2025	09:12:04,464	100		44,50
			100	44,50
			100	44,50
30/04/2025	09:11:51,274	46		44,50
			46	44,50
			22	44,50
			24	44,50
30/04/2025	09:10:52,378	5		44,60
			5	44,60
			5	44,60
30/04/2025	09:09:06,156	5		44,70
			5	44,70
			5	44,70
30/04/2025	09:09:05,979	200		44,74
			200	44,74
			200	44,74
30/04/2025	09:09:04,839	300		44,74
			300	44,74
			300	44,74
30/04/2025	09:09:04,813	57		44,76
			57	44,76
			57	44,76
30/04/2025	09:09:04,721	477		44,80
			477	44,80
			400	44,80
			77	44,80
30/04/2025	09:08:30,287	300		44,86
			300	44,86
			300	44,86
30/04/2025	09:08:05,180	32		44,94
			32	44,94
			32	44,94
30/04/2025	09:07:33,085	3		44,90
			3	44,90
			3	44,90
30/04/2025	09:07:06,463	100		45,00
			100	45,00
			100	45,00
30/04/2025	09:06:36,149	45		44,98
			45	44,98
			45	44,98
30/04/2025	09:06:26,995	300		44,78
			300	44,78
			300	44,78
30/04/2025	09:06:08,891	300		44,78
			300	44,78
			300	44,78
30/04/2025	09:05:23,731	270		44,84
			270	44,84
			270	44,84
30/04/2025	09:04:41,049	50		44,84
			50	44,84
			50	44,84
30/04/2025	09:03:51,790	100		44,84
			100	44,84
			100	44,84
30/04/2025	09:03:44,160	100		44,52
			50	44,52
			50	44,52
			100	44,52
30/04/2025	09:03:33,146	131		44,52
			11	44,52
			29	44,52
			120	44,52
			102	44,52
30/04/2025	09:02:53,496	200		44,82
			200	44,82
			200	44,82
30/04/2025	09:02:52,459	409		44,82
			84	44,82
			100	44,82
			409	44,82
			100	44,82
			45	44,82
			30	44,82
			50	44,82
30/04/2025	09:02:48,180	1 256		45,00
			300	45,00
			640	45,00
			591	45,00
			196	45,00
			600	45,00
			10	45,00
			15	45,00
			125	45,00
			5	45,00
			10	45,00
			20	45,00
30/04/2025	09:02:48,125	176		45,00
			4	45,00
			176	45,00
			12	45,00
			150	45,00
			10	45,00
30/04/2025	09:02:46,562	1 166		45,30
			51	45,30
			1 115	45,30
			1 000	45,30
			100	45,30
			66	45,30
30/04/2025	09:02:33,590	2 820		45,42
			300	45,42
			100	45,42
			108	45,42
			56	45,42
			1 000	45,42
			1 152	45,42
			5	45,42
			50	45,42
			600	45,42
			2 120	45,42
			149	45,42
30/04/2025	09:02:03,434	2 005		45,42
			6	45,42
			1 999	45,42
			5	45,42
			2 000	45,42
30/04/2025	08:53:31,258	2 500		46,00
			2 500	46,00
			2 500	46,00
30/04/2025	08:53:18,958	65		46,02
			65	46,02
			65	46,02
30/04/2025	08:52:01,139	45		46,02
			45	46,02
			45	46,02
30/04/2025	08:51:25,320	100		46,02
			100	46,02
			100	46,02
30/04/2025	08:50:47,842	10		46,02
			10	46,02
			10	46,02
30/04/2025	08:50:47,665	120		46,02
			120	46,02
			120	46,02
30/04/2025	08:50:40,738	120		46,02
			120	46,02
			120	46,02
30/04/2025	08:50:16,342	80		46,02
			80	46,02
			80	46,02
30/04/2025	08:50:08,187	120		46,02
			120	46,02
			120	46,02
30/04/2025	08:49:56,316	2 500		46,00
			2 500	46,00
			2 500	46,00
30/04/2025	08:49:45,195	980		46,02
			980	46,02
			980	46,02
30/04/2025	08:49:29,770	120		46,02
			120	46,02
			120	46,02
30/04/2025	08:48:38,448	40		46,02
			40	46,02
			40	46,02
30/04/2025	08:45:36,352	15		46,02
			15	46,02
			15	46,02
30/04/2025	08:42:02,663	74		46,02
			74	46,02
			74	46,02
30/04/2025	08:40:11,574	120		46,02
			120	46,02
			120	46,02
30/04/2025	08:40:11,489	120		46,02
			120	46,02
			120	46,02
30/04/2025	08:30:15,734	100		46,10
			100	46,10
			100	46,10
30/04/2025	08:28:55,725	880		46,02
			880	46,02
			880	46,02
30/04/2025	08:28:46,524	120		46,02
			120	46,02
			120	46,02
30/04/2025	08:22:04,129	120		46,02
			120	46,02
			120	46,02
30/04/2025	08:21:07,960	271		46,02
			271	46,02
			271	46,02
30/04/2025	08:20:51,597	120		46,02
			120	46,02
			120	46,02
30/04/2025	08:20:17,984	80		46,02
			80	46,02
			80	46,02
30/04/2025	08:16:30,772	1		46,02
			1	46,02
			1	46,02
30/04/2025	08:16:02,073	2 000		46,00
			5	46,00
			10	46,00
			2 000	46,00
			1 849	46,00
			10	46,00
			126	46,00
30/04/2025	08:15:25,226	41		46,02
			41	46,02
			41	46,02
30/04/2025	08:15:19,574	120		46,02
			120	46,02
			120	46,02
30/04/2025	08:13:16,214	880		46,02
			880	46,02
			880	46,02
30/04/2025	08:12:46,665	120		46,02
			120	46,02
			120	46,02
30/04/2025	08:11:27,869	15		46,20
			15	46,20
			15	46,20
30/04/2025	08:08:49,786	70		46,02
			70	46,02
			70	46,02
30/04/2025	08:07:58,963	1 880		46,02
			1 880	46,02
			1 880	46,02
30/04/2025	08:07:49,176	120		46,02
			120	46,02
			120	46,02
30/04/2025	08:06:45,916	2		46,38
			2	46,38
			2	46,38
30/04/2025	08:05:23,073	75		46,02
			75	46,02
			75	46,02
30/04/2025	08:00:36,838	1		46,76
			1	46,76
			1	46,76
30/04/2025	08:00:33,689	20		46,32
			20	46,32
			20	46,32
30/04/2025	08:00:14,197	2		46,76
			2	46,76
			2	46,76
30/04/2025	07:31:42,290	54		46,50
			54	46,50
			54	46,50
30/04/2025	07:30:07,978	123		46,50
			73	46,50
			50	46,50
			50	46,50
			50	46,50
			23	46,50

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Rheinmetall AG

Achat: 1 481,00
Vente: 1 482,00
Volume: 57 064
+2,28%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
30/04/2025 @ 15:22:03

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)