OMV Intraday Kursliste 28.03.

Aktuell:
Vortag:
Hoch:
Tief:
43.86 +2.2%
42.91
43.86 +2.2% 
43.18 +0.6% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:17 43.49 0.58 1.35% 7327
09:02:22 43.41 0.50 1.17% 360
09:03:12 43.40 0.49 1.14% 2799
09:04:37 43.36 0.45 1.05% 2306
09:10:04 43.30 0.39 0.91% 1390
09:14:06 43.29 0.38 0.89% 786
09:15:41 43.24 0.33 0.77% 370
09:23:06 43.18 0.27 0.63% 260
09:26:59 43.18 0.27 0.63% 379
09:28:42 43.21 0.30 0.70% 2613
09:29:19 43.25 0.34 0.79% 464
09:30:51 43.27 0.36 0.84% 166
09:32:12 43.23 0.32 0.75% 49
09:33:52 43.23 0.32 0.75% 50
09:35:31 43.25 0.34 0.79% 94
09:40:03 43.29 0.38 0.89% 61
09:43:48 43.29 0.38 0.89% 2000
09:47:35 43.28 0.37 0.86% 33
09:48:25 43.29 0.38 0.89% 220
09:49:19 43.29 0.38 0.89% 139
09:51:04 43.31 0.40 0.93% 58
09:55:16 43.30 0.39 0.91% 86
09:56:46 43.31 0.40 0.93% 47
09:57:49 43.33 0.42 0.98% 14
09:58:22 43.34 0.43 1.00% 120
09:59:27 43.35 0.44 1.03% 100
10:00:04 43.33 0.42 0.98% 70
10:01:36 43.32 0.41 0.96% 251
10:07:37 43.36 0.45 1.05% 109
10:08:01 43.38 0.47 1.10% 347
10:10:29 43.38 0.47 1.10% 29
10:11:13 43.35 0.44 1.03% 163
10:13:24 43.37 0.46 1.07% 1684
10:18:31 43.41 0.50 1.17% 693
10:22:32 43.40 0.49 1.14% 1000
10:29:40 43.43 0.52 1.21% 75
10:30:19 43.41 0.50 1.17% 73
10:31:16 43.38 0.47 1.10% 11
10:35:21 43.35 0.44 1.03% 754
10:37:57 43.37 0.46 1.07% 919
10:39:23 43.40 0.49 1.14% 1361
10:45:23 43.40 0.49 1.14% 90
10:48:10 43.38 0.47 1.10% 131
10:50:15 43.39 0.48 1.12% 75
10:53:00 43.37 0.46 1.07% 250
10:58:08 43.39 0.48 1.12% 68
11:01:26 43.35 0.44 1.03% 252
11:05:02 43.37 0.46 1.07% 313
11:06:34 43.40 0.49 1.14% 276
11:10:34 43.40 0.49 1.14% 1824
11:11:34 43.40 0.49 1.14% 455
11:14:31 43.40 0.49 1.14% 230
11:15:08 43.42 0.51 1.19% 60
11:19:56 43.40 0.49 1.14% 60
11:20:34 43.41 0.50 1.17% 116
11:21:12 43.43 0.52 1.21% 386
11:26:38 43.36 0.45 1.05% 201
11:27:47 43.36 0.45 1.05% 44
11:28:58 43.35 0.44 1.03% 638
11:31:19 43.33 0.42 0.98% 330
11:32:58 43.35 0.44 1.03% 85
11:34:35 43.38 0.47 1.10% 1000
11:36:11 43.39 0.48 1.12% 4000
11:40:30 43.42 0.51 1.19% 95
11:42:38 43.42 0.51 1.19% 115
11:45:11 43.40 0.49 1.14% 3292
11:46:01 43.45 0.54 1.26% 1983
11:47:42 43.44 0.53 1.24% 1000
11:48:09 43.45 0.54 1.26% 1114
11:54:32 43.45 0.54 1.26% 10
11:55:00 43.45 0.54 1.26% 239
11:56:52 43.45 0.54 1.26% 209
11:57:06 43.44 0.53 1.24% 3
11:58:18 43.44 0.53 1.24% 3
11:59:40 43.45 0.54 1.26% 72
12:03:02 43.45 0.54 1.26% 106
12:05:22 43.46 0.55 1.28% 41
12:07:35 43.49 0.58 1.35% 1177
12:10:05 43.47 0.56 1.31% 581
12:22:50 43.46 0.55 1.28% 174
12:23:09 43.45 0.54 1.26% 50
12:24:35 43.49 0.58 1.35% 2331
12:26:25 43.52 0.61 1.42% 435
12:28:20 43.54 0.63 1.47% 2361
12:30:24 43.53 0.62 1.44% 183
12:36:31 43.52 0.61 1.42% 350
12:40:49 43.52 0.61 1.42% 200
12:42:07 43.53 0.62 1.44% 6017
12:43:24 43.52 0.61 1.42% 112
12:44:52 43.50 0.59 1.37% 259
12:45:07 43.50 0.59 1.37% 282
12:49:23 43.49 0.58 1.35% 924
12:51:02 43.49 0.58 1.35% 15
12:55:40 43.54 0.63 1.47% 828
13:00:15 43.52 0.61 1.42% 226
13:01:37 43.54 0.63 1.47% 2402
13:04:33 43.57 0.66 1.54% 508
13:12:26 43.59 0.68 1.58% 76
13:14:01 43.60 0.69 1.61% 104
13:18:23 43.64 0.73 1.70% 4
13:20:53 43.66 0.75 1.75% 185
13:23:44 43.64 0.73 1.70% 1610
13:29:50 43.62 0.71 1.65% 710
13:31:07 43.62 0.71 1.65% 251
13:32:31 43.61 0.70 1.63% 74
13:34:03 43.61 0.70 1.63% 1
13:38:07 43.59 0.68 1.58% 115
13:40:07 43.63 0.72 1.68% 429
13:41:04 43.63 0.72 1.68% 319
13:43:35 43.59 0.68 1.58% 524
13:45:25 43.60 0.69 1.61% 696
13:47:11 43.59 0.68 1.58% 292
13:49:05 43.61 0.70 1.63% 593
13:50:25 43.62 0.71 1.65% 1232
13:51:04 43.58 0.67 1.56% 965
13:53:20 43.59 0.68 1.58% 358
13:55:09 43.58 0.67 1.56% 25
13:57:48 43.53 0.62 1.44% 478
14:00:20 43.52 0.61 1.42% 326
14:05:11 43.56 0.65 1.51% 204
14:07:56 43.59 0.68 1.58% 253
14:09:34 43.62 0.71 1.65% 559
14:11:12 43.65 0.74 1.72% 60
14:12:17 43.64 0.73 1.70% 173
14:13:08 43.65 0.74 1.72% 500
14:14:58 43.66 0.75 1.75% 93
14:18:05 43.63 0.72 1.68% 1132
14:21:02 43.64 0.73 1.70% 438
14:25:00 43.68 0.77 1.79% 290
14:26:00 43.69 0.78 1.82% 649
14:27:45 43.67 0.76 1.77% 788
14:29:03 43.64 0.73 1.70% 155
14:31:20 43.69 0.78 1.82% 266
14:35:24 43.69 0.78 1.82% 336
Zeit Kurs Änd./Pkt Änd. % Stück
14:36:38 43.67 0.76 1.77% 33
14:38:30 43.65 0.74 1.72% 33
14:40:02 43.67 0.76 1.77% 236
14:41:37 43.68 0.77 1.79% 1
14:44:41 43.69 0.78 1.82% 100
14:45:27 43.66 0.75 1.75% 300
14:47:00 43.63 0.72 1.68% 427
14:48:35 43.64 0.73 1.70% 93
14:49:30 43.60 0.69 1.61% 8
14:50:42 43.59 0.68 1.58% 595
14:51:02 43.59 0.68 1.58% 94
14:54:10 43.59 0.68 1.58% 603
14:55:08 43.59 0.68 1.58% 408
14:56:08 43.59 0.68 1.58% 1958
14:58:53 43.60 0.69 1.61% 292
15:00:00 43.63 0.72 1.68% 797
15:03:59 43.63 0.72 1.68% 760
15:04:01 43.62 0.71 1.65% 82
15:05:09 43.62 0.71 1.65% 650
15:06:13 43.64 0.73 1.70% 21
15:09:07 43.65 0.74 1.72% 153
15:11:13 43.62 0.71 1.65% 239
15:12:07 43.67 0.76 1.77% 250
15:15:17 43.63 0.72 1.68% 350
15:16:02 43.65 0.74 1.72% 745
15:17:43 43.62 0.71 1.65% 896
15:20:29 43.60 0.69 1.61% 773
15:21:49 43.62 0.71 1.65% 1647
15:22:04 43.63 0.72 1.68% 433
15:25:49 43.61 0.70 1.63% 677
15:26:23 43.64 0.73 1.70% 100
15:29:50 43.62 0.71 1.65% 186
15:30:00 43.63 0.72 1.68% 16
15:31:23 43.62 0.71 1.65% 472
15:32:43 43.66 0.75 1.75% 10
15:33:34 43.67 0.76 1.77% 69
15:34:04 43.68 0.77 1.79% 218
15:35:02 43.66 0.75 1.75% 130
15:36:14 43.69 0.78 1.82% 693
15:37:08 43.66 0.75 1.75% 115
15:38:00 43.66 0.75 1.75% 15
15:39:53 43.69 0.78 1.82% 69
15:40:19 43.69 0.78 1.82% 17174
15:41:13 43.70 0.79 1.84% 239
15:42:06 43.69 0.78 1.82% 629
15:43:01 43.71 0.80 1.86% 215
15:44:52 43.72 0.81 1.89% 69
15:45:18 43.72 0.81 1.89% 138
15:46:07 43.72 0.81 1.89% 138
15:47:21 43.73 0.82 1.91% 138
15:48:58 43.73 0.82 1.91% 69
15:49:13 43.71 0.80 1.86% 2357
15:50:03 43.65 0.74 1.72% 259
15:51:09 43.67 0.76 1.77% 412
15:52:14 43.70 0.79 1.84% 549
15:53:05 43.72 0.81 1.89% 5044
15:54:16 43.72 0.81 1.89% 207
15:55:04 43.72 0.81 1.89% 523
15:56:19 43.72 0.81 1.89% 138
15:57:01 43.72 0.81 1.89% 4325
15:58:24 43.73 0.82 1.91% 1332
15:59:05 43.74 0.83 1.93% 207
16:00:08 43.74 0.83 1.93% 1257
16:01:11 43.74 0.83 1.93% 14403
16:02:15 43.73 0.82 1.91% 1644
16:03:55 43.71 0.80 1.86% 333
16:04:10 43.70 0.79 1.84% 726
16:05:42 43.69 0.78 1.82% 1091
16:06:05 43.71 0.80 1.86% 69
16:07:34 43.71 0.80 1.86% 144
16:08:18 43.71 0.80 1.86% 217
16:09:33 43.68 0.77 1.79% 338
16:10:08 43.68 0.77 1.79% 386
16:11:30 43.70 0.79 1.84% 15
16:12:21 43.67 0.76 1.77% 396
16:13:23 43.68 0.77 1.79% 459
16:14:03 43.67 0.76 1.77% 377
16:15:15 43.67 0.76 1.77% 138
16:16:24 43.65 0.74 1.72% 138
16:17:32 43.65 0.74 1.72% 49
16:18:44 43.65 0.74 1.72% 101
16:19:34 43.63 0.72 1.68% 1272
16:22:56 43.69 0.78 1.82% 43
16:23:12 43.67 0.76 1.77% 398
16:24:05 43.68 0.77 1.79% 999
16:25:54 43.68 0.77 1.79% 149
16:26:17 43.68 0.77 1.79% 141
16:27:03 43.67 0.76 1.77% 885
16:28:11 43.66 0.75 1.75% 492
16:30:02 43.70 0.79 1.84% 7566
16:31:08 43.66 0.75 1.75% 105
16:32:38 43.68 0.77 1.79% 435
16:33:21 43.66 0.75 1.75% 138
16:34:15 43.68 0.77 1.79% 223
16:35:14 43.63 0.72 1.68% 488
16:40:57 43.65 0.74 1.72% 895
16:41:37 43.62 0.71 1.65% 1877
16:42:58 43.61 0.70 1.63% 260
16:47:33 43.60 0.69 1.61% 24
16:48:04 43.59 0.68 1.58% 121
16:51:48 43.59 0.68 1.58% 662
16:54:48 43.61 0.70 1.63% 70
16:55:13 43.62 0.71 1.65% 574
16:56:07 43.61 0.70 1.63% 99
16:58:12 43.60 0.69 1.61% 91
16:59:15 43.61 0.70 1.63% 251
17:00:17 43.59 0.68 1.58% 156
17:01:18 43.61 0.70 1.63% 24
17:03:14 43.61 0.70 1.63% 15
17:04:08 43.65 0.74 1.72% 47
17:05:01 43.63 0.72 1.68% 185
17:07:21 43.65 0.74 1.72% 10
17:08:10 43.63 0.72 1.68% 198
17:09:37 43.65 0.74 1.72% 459
17:10:46 43.67 0.76 1.77% 69
17:11:18 43.68 0.77 1.79% 207
17:12:23 43.68 0.77 1.79% 3350
17:13:17 43.71 0.80 1.86% 1463
17:15:09 43.73 0.82 1.91% 429
17:16:04 43.73 0.82 1.91% 300
17:17:00 43.75 0.84 1.96% 207
17:18:09 43.74 0.83 1.93% 283
17:19:05 43.74 0.83 1.93% 1368
17:20:19 43.72 0.81 1.89% 1091
17:21:10 43.71 0.80 1.86% 805
17:22:01 43.77 0.86 2.00% 371
17:23:22 43.77 0.86 2.00% 436
17:24:18 43.77 0.86 2.00% 516
17:25:03 43.77 0.86 2.00% 2184
17:26:10 43.78 0.87 2.03% 449
17:27:07 43.78 0.87 2.03% 1878
17:28:11 43.78 0.87 2.03% 2579
17:29:09 43.79 0.88 2.05% 1872
17:35:08 43.86 0.95 2.21% 253366