OMV Intraday Kursliste 21.05.

Aktuell:
Vortag:
Hoch:
Tief:
44.12 -2.2%
45.1
44.12  -2.2% 
43.15  -4.5% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:02:19 44.00 -1.10 -2.44% 1162
09:05:23 43.62 -1.48 -3.28% 3474
09:06:00 43.64 -1.46 -3.24% 507
09:08:35 43.72 -1.38 -3.06% 515
09:09:03 43.85 -1.25 -2.77% 560
09:10:50 43.73 -1.37 -3.04% 951
09:11:35 43.60 -1.50 -3.33% 1020
09:12:50 43.51 -1.59 -3.53% 48
09:13:56 43.51 -1.59 -3.53% 1000
09:14:00 43.51 -1.59 -3.53% 324
09:15:00 43.52 -1.58 -3.50% 566
09:16:12 43.58 -1.52 -3.37% 398
09:17:14 43.61 -1.49 -3.30% 476
09:18:37 43.55 -1.55 -3.44% 649
09:19:16 43.58 -1.52 -3.37% 255
09:20:07 43.60 -1.50 -3.33% 111
09:23:05 43.62 -1.48 -3.28% 1283
09:24:03 43.53 -1.57 -3.48% 3322
09:25:27 43.54 -1.56 -3.46% 954
09:26:42 43.55 -1.55 -3.44% 100
09:27:28 43.51 -1.59 -3.53% 351
09:28:02 43.47 -1.63 -3.61% 3246
09:29:14 43.38 -1.72 -3.81% 358
09:31:22 43.51 -1.59 -3.53% 33
09:33:04 43.56 -1.54 -3.41% 172
09:34:26 43.61 -1.49 -3.30% 121
09:39:54 43.67 -1.43 -3.17% 20
09:40:12 43.68 -1.42 -3.15% 356
09:43:13 43.70 -1.40 -3.10% 57
09:44:47 43.70 -1.40 -3.10% 230
09:45:14 43.65 -1.45 -3.22% 572
09:46:32 43.66 -1.44 -3.19% 241
09:51:26 43.68 -1.42 -3.15% 39
09:53:05 43.65 -1.45 -3.22% 552
09:55:01 43.64 -1.46 -3.24% 146
09:56:12 43.63 -1.47 -3.26% 12
09:58:25 43.65 -1.45 -3.22% 45
10:00:14 43.65 -1.45 -3.22% 2591
10:01:49 43.59 -1.51 -3.35% 3
10:03:32 43.59 -1.51 -3.35% 824
10:05:09 43.56 -1.54 -3.41% 65
10:06:12 43.60 -1.50 -3.33% 94
10:07:12 43.58 -1.52 -3.37% 129
10:09:21 43.55 -1.55 -3.44% 84
10:10:33 43.52 -1.58 -3.50% 161
10:11:53 43.54 -1.56 -3.46% 150
10:13:05 43.52 -1.58 -3.50% 140
10:15:51 43.55 -1.55 -3.44% 57
10:17:10 43.55 -1.55 -3.44% 117
10:18:24 43.55 -1.55 -3.44% 561
10:20:00 43.54 -1.56 -3.46% 15
10:21:42 43.54 -1.56 -3.46% 138
10:23:30 43.57 -1.53 -3.39% 50
10:25:07 43.56 -1.54 -3.41% 242
10:28:52 43.53 -1.57 -3.48% 74
10:29:21 43.57 -1.53 -3.39% 700
10:30:05 43.58 -1.52 -3.37% 100
10:32:17 43.57 -1.53 -3.39% 133
10:33:15 43.55 -1.55 -3.44% 273
10:34:59 43.53 -1.57 -3.48% 14
10:36:22 43.50 -1.60 -3.55% 318
10:37:04 43.47 -1.63 -3.61% 143
10:38:49 43.48 -1.62 -3.59% 329
10:40:00 43.47 -1.63 -3.61% 100
10:41:07 43.44 -1.66 -3.68% 525
10:42:12 43.40 -1.70 -3.77% 108
10:43:36 43.40 -1.70 -3.77% 3110
10:45:34 43.34 -1.76 -3.90% 778
10:46:11 43.36 -1.74 -3.86% 2668
10:47:45 43.35 -1.75 -3.88% 500
10:49:43 43.34 -1.76 -3.90% 100
10:50:32 43.34 -1.76 -3.90% 746
10:52:10 43.26 -1.84 -4.08% 25
10:54:07 43.24 -1.86 -4.12% 184
10:55:27 43.24 -1.86 -4.12% 396
10:57:00 43.27 -1.83 -4.06% 258
10:58:42 43.26 -1.84 -4.08% 225
11:00:23 43.25 -1.85 -4.10% 402
11:02:51 43.20 -1.90 -4.21% 2944
11:04:23 43.17 -1.93 -4.28% 270
11:07:09 43.17 -1.93 -4.28% 631
11:08:44 43.16 -1.94 -4.30% 525
11:10:15 43.17 -1.93 -4.28% 600
11:13:14 43.19 -1.91 -4.24% 100
11:15:19 43.19 -1.91 -4.24% 425
11:16:23 43.20 -1.90 -4.21% 654
11:18:12 43.24 -1.86 -4.12% 489
11:19:41 43.25 -1.85 -4.10% 120
11:20:39 43.26 -1.84 -4.08% 227
11:21:50 43.24 -1.86 -4.12% 444
11:22:00 43.20 -1.90 -4.21% 182
11:24:01 43.20 -1.90 -4.21% 1168
11:25:57 43.21 -1.89 -4.19% 194
11:26:35 43.21 -1.89 -4.19% 1516
11:27:05 43.15 -1.95 -4.32% 219
11:28:52 43.18 -1.92 -4.26% 305
11:30:44 43.19 -1.91 -4.24% 357
11:33:32 43.20 -1.90 -4.21% 50
11:38:51 43.20 -1.90 -4.21% 804
11:39:27 43.22 -1.88 -4.17% 41
11:40:12 43.24 -1.86 -4.12% 198
11:45:27 43.30 -1.80 -3.99% 217
11:49:05 43.36 -1.74 -3.86% 931
11:50:36 43.34 -1.76 -3.90% 351
11:53:04 43.31 -1.79 -3.97% 80
11:54:45 43.37 -1.73 -3.84% 166
11:55:01 43.38 -1.72 -3.81% 389
11:57:55 43.36 -1.74 -3.86% 75
11:58:08 43.36 -1.74 -3.86% 15
11:59:48 43.37 -1.73 -3.84% 1
12:03:24 43.15 -1.95 -4.32% 1343
12:04:14 43.34 -1.76 -3.90% 1400
12:06:02 43.32 -1.78 -3.95% 83
12:08:27 43.31 -1.79 -3.97% 839
12:09:27 43.29 -1.81 -4.01% 100
12:11:11 43.26 -1.84 -4.08% 343
12:13:11 43.27 -1.83 -4.06% 10
12:14:25 43.26 -1.84 -4.08% 429
12:15:12 43.26 -1.84 -4.08% 234
12:17:08 43.31 -1.79 -3.97% 1374
12:18:51 43.33 -1.77 -3.92% 226
12:19:11 43.30 -1.80 -3.99% 69
12:23:06 43.33 -1.77 -3.92% 257
12:24:05 43.34 -1.76 -3.90% 493
12:30:03 43.30 -1.80 -3.99% 399
12:31:38 43.31 -1.79 -3.97% 100
12:34:30 43.32 -1.78 -3.95% 1262
12:39:31 43.31 -1.79 -3.97% 566
12:41:21 43.31 -1.79 -3.97% 258
12:43:36 43.31 -1.79 -3.97% 88
12:45:14 43.32 -1.78 -3.95% 36
12:47:27 43.31 -1.79 -3.97% 100
12:49:43 43.30 -1.80 -3.99% 300
12:50:11 43.30 -1.80 -3.99% 410
12:55:57 43.27 -1.83 -4.06% 1145
12:59:30 43.31 -1.79 -3.97% 439
13:01:11 43.33 -1.77 -3.92% 253
13:02:00 43.36 -1.74 -3.86% 2019
13:04:40 43.36 -1.74 -3.86% 236
13:06:53 43.37 -1.73 -3.84% 200
13:07:15 43.35 -1.75 -3.88% 955
13:08:10 43.35 -1.75 -3.88% 633
13:09:02 43.42 -1.68 -3.73% 331
13:10:03 43.44 -1.66 -3.68% 105
13:12:32 43.48 -1.62 -3.59% 299
13:13:41 43.55 -1.55 -3.44% 20
13:16:01 43.54 -1.56 -3.46% 229
13:17:00 43.55 -1.55 -3.44% 109
13:18:25 43.55 -1.55 -3.44% 342
13:19:11 43.56 -1.54 -3.41% 2
13:20:54 43.54 -1.56 -3.46% 1017
13:21:09 43.52 -1.58 -3.50% 715
13:22:04 43.53 -1.57 -3.48% 86
13:23:53 43.51 -1.59 -3.53% 144
13:25:32 43.50 -1.60 -3.55% 1339
13:31:35 43.45 -1.65 -3.66% 1805
13:33:54 43.48 -1.62 -3.59% 542
13:34:12 43.47 -1.63 -3.61% 20
13:35:05 43.50 -1.60 -3.55% 164
13:38:35 43.51 -1.59 -3.53% 130
13:39:41 43.52 -1.58 -3.50% 273
13:40:51 43.50 -1.60 -3.55% 824
13:42:56 43.51 -1.59 -3.53% 68
13:43:10 43.53 -1.57 -3.48% 445
13:44:19 43.52 -1.58 -3.50% 214
13:45:14 43.53 -1.57 -3.48% 347
13:48:35 43.54 -1.56 -3.46% 419
13:49:55 43.56 -1.54 -3.41% 255
Zeit Kurs Änd./Pkt Änd. % Stück
13:50:02 43.54 -1.56 -3.46% 314
13:55:23 43.52 -1.58 -3.50% 1358
13:56:45 43.50 -1.60 -3.55% 290
13:57:00 43.53 -1.57 -3.48% 420
14:00:03 43.52 -1.58 -3.50% 391
14:01:02 43.57 -1.53 -3.39% 181
14:02:02 43.55 -1.55 -3.44% 533
14:03:20 43.54 -1.56 -3.46% 339
14:05:23 43.55 -1.55 -3.44% 504
14:08:33 43.58 -1.52 -3.37% 304
14:09:02 43.60 -1.50 -3.33% 110
14:10:20 43.60 -1.50 -3.33% 891
14:12:58 43.59 -1.51 -3.35% 231
14:15:19 43.63 -1.47 -3.26% 400
14:16:40 43.63 -1.47 -3.26% 549
14:17:48 43.63 -1.47 -3.26% 1
14:21:51 43.65 -1.45 -3.22% 561
14:25:01 43.62 -1.48 -3.28% 1612
14:26:05 43.64 -1.46 -3.24% 216
14:27:11 43.65 -1.45 -3.22% 351
14:28:01 43.65 -1.45 -3.22% 87
14:29:01 43.65 -1.45 -3.22% 219
14:31:14 43.61 -1.49 -3.30% 303
14:32:05 43.63 -1.47 -3.26% 83
14:33:50 43.65 -1.45 -3.22% 446
14:34:45 43.65 -1.45 -3.22% 129
14:35:25 43.65 -1.45 -3.22% 346
14:36:03 43.65 -1.45 -3.22% 375
14:37:16 43.65 -1.45 -3.22% 1088
14:38:43 43.69 -1.41 -3.13% 219
14:41:14 43.69 -1.41 -3.13% 550
14:42:38 43.68 -1.42 -3.15% 128
14:43:19 43.67 -1.43 -3.17% 1267
14:44:09 43.68 -1.42 -3.15% 353
14:49:55 43.70 -1.40 -3.10% 14
14:50:20 43.70 -1.40 -3.10% 83
14:51:06 43.72 -1.38 -3.06% 700
14:52:50 43.76 -1.34 -2.97% 2594
14:53:39 43.75 -1.35 -2.99% 35
14:54:54 43.77 -1.33 -2.95% 577
14:56:07 43.80 -1.30 -2.88% 394
14:58:06 43.83 -1.27 -2.82% 1824
15:00:22 43.84 -1.26 -2.79% 13
15:01:02 43.82 -1.28 -2.84% 500
15:02:25 43.85 -1.25 -2.77% 82
15:03:24 43.86 -1.24 -2.75% 1894
15:04:27 43.85 -1.25 -2.77% 944
15:05:03 43.85 -1.25 -2.77% 1185
15:07:49 43.84 -1.26 -2.79% 338
15:08:10 43.82 -1.28 -2.84% 1579
15:10:00 43.84 -1.26 -2.79% 202
15:11:15 43.82 -1.28 -2.84% 744
15:13:11 43.81 -1.29 -2.86% 1630
15:14:11 43.78 -1.32 -2.93% 360
15:15:06 43.78 -1.32 -2.93% 276
15:18:57 43.78 -1.32 -2.93% 32
15:19:49 43.77 -1.33 -2.95% 259
15:21:44 43.79 -1.31 -2.90% 550
15:22:14 43.79 -1.31 -2.90% 684
15:23:40 43.78 -1.32 -2.93% 141
15:25:14 43.80 -1.30 -2.88% 70
15:28:34 43.80 -1.30 -2.88% 444
15:29:27 43.84 -1.26 -2.79% 432
15:30:05 43.86 -1.24 -2.75% 43
15:31:00 43.85 -1.25 -2.77% 532
15:32:08 43.86 -1.24 -2.75% 1025
15:33:07 43.92 -1.18 -2.62% 117
15:34:00 43.92 -1.18 -2.62% 2864
15:35:16 43.84 -1.26 -2.79% 406
15:36:07 43.84 -1.26 -2.79% 77
15:37:24 43.84 -1.26 -2.79% 721
15:38:17 43.80 -1.30 -2.88% 164
15:40:22 43.80 -1.30 -2.88% 670
15:41:14 43.78 -1.32 -2.93% 992
15:43:44 43.80 -1.30 -2.88% 22
15:44:20 43.79 -1.31 -2.90% 598
15:45:11 43.75 -1.35 -2.99% 716
15:46:14 43.78 -1.32 -2.93% 806
15:47:45 43.80 -1.30 -2.88% 446
15:48:08 43.80 -1.30 -2.88% 747
15:49:14 43.80 -1.30 -2.88% 67
15:50:36 43.83 -1.27 -2.82% 618
15:51:19 43.80 -1.30 -2.88% 587
15:53:20 43.80 -1.30 -2.88% 225
15:54:08 43.78 -1.32 -2.93% 770
15:55:21 43.78 -1.32 -2.93% 443
15:57:02 43.80 -1.30 -2.88% 793
15:58:15 43.80 -1.30 -2.88% 847
15:59:52 43.77 -1.33 -2.95% 1023
16:00:21 43.80 -1.30 -2.88% 2180
16:01:21 43.85 -1.25 -2.77% 78
16:02:42 43.84 -1.26 -2.79% 1085
16:03:00 43.83 -1.27 -2.82% 1293
16:04:44 43.87 -1.23 -2.73% 542
16:05:21 43.85 -1.25 -2.77% 1201
16:06:32 43.85 -1.25 -2.77% 520
16:07:01 43.84 -1.26 -2.79% 141
16:08:13 43.85 -1.25 -2.77% 485
16:09:06 43.92 -1.18 -2.62% 1162
16:10:16 43.94 -1.16 -2.57% 863
16:11:29 43.93 -1.17 -2.59% 2893
16:12:23 43.94 -1.16 -2.57% 1538
16:13:08 43.95 -1.15 -2.55% 71
16:14:27 43.94 -1.16 -2.57% 45
16:15:10 43.96 -1.14 -2.53% 572
16:16:19 43.98 -1.12 -2.48% 248
16:17:45 43.98 -1.12 -2.48% 1109
16:18:06 43.99 -1.11 -2.46% 931
16:19:19 43.97 -1.13 -2.51% 140
16:20:27 43.98 -1.12 -2.48% 142
16:23:11 44.00 -1.10 -2.44% 6973
16:24:50 43.98 -1.12 -2.48% 111
16:25:34 43.99 -1.11 -2.46% 163
16:26:40 43.99 -1.11 -2.46% 321
16:27:20 44.00 -1.10 -2.44% 972
16:28:53 43.97 -1.13 -2.51% 704
16:30:01 43.97 -1.13 -2.51% 668
16:31:21 44.00 -1.10 -2.44% 393
16:32:51 44.00 -1.10 -2.44% 319
16:33:02 44.00 -1.10 -2.44% 2391
16:34:00 44.00 -1.10 -2.44% 1063
16:36:58 43.97 -1.13 -2.51% 118
16:37:18 43.97 -1.13 -2.51% 142
16:39:53 43.97 -1.13 -2.51% 50
16:40:03 43.98 -1.12 -2.48% 1727
16:41:46 44.00 -1.10 -2.44% 1093
16:42:37 44.00 -1.10 -2.44% 1097
16:43:36 43.99 -1.11 -2.46% 231
16:45:12 44.00 -1.10 -2.44% 822
16:46:36 44.01 -1.09 -2.42% 111
16:47:07 44.01 -1.09 -2.42% 476
16:48:51 44.02 -1.08 -2.39% 157
16:49:38 44.01 -1.09 -2.42% 494
16:50:05 44.01 -1.09 -2.42% 555
16:52:02 44.01 -1.09 -2.42% 686
16:54:25 43.99 -1.11 -2.46% 39
16:55:22 44.00 -1.10 -2.44% 1410
16:56:19 44.00 -1.10 -2.44% 168
16:57:36 44.00 -1.10 -2.44% 308
16:58:06 44.00 -1.10 -2.44% 210
17:00:18 43.98 -1.12 -2.48% 579
17:01:18 44.00 -1.10 -2.44% 334
17:02:18 44.00 -1.10 -2.44% 66
17:03:51 43.99 -1.11 -2.46% 247
17:04:10 43.98 -1.12 -2.48% 1271
17:05:07 43.95 -1.15 -2.55% 100
17:06:18 43.96 -1.14 -2.53% 3186
17:07:49 43.97 -1.13 -2.51% 349
17:08:32 43.96 -1.14 -2.53% 244
17:09:12 43.96 -1.14 -2.53% 280
17:10:24 43.99 -1.11 -2.46% 476
17:12:07 44.00 -1.10 -2.44% 697
17:13:13 44.01 -1.09 -2.42% 2142
17:14:30 43.98 -1.12 -2.48% 138
17:15:01 43.99 -1.11 -2.46% 672
17:16:12 43.97 -1.13 -2.51% 162
17:17:08 43.99 -1.11 -2.46% 82
17:19:25 43.98 -1.12 -2.48% 331
17:20:04 43.99 -1.11 -2.46% 713
17:21:37 43.97 -1.13 -2.51% 646
17:22:14 43.99 -1.11 -2.46% 517
17:23:18 43.96 -1.14 -2.53% 146
17:24:19 43.98 -1.12 -2.48% 364
17:26:04 43.98 -1.12 -2.48% 623
17:27:04 43.98 -1.12 -2.48% 3833
17:28:02 44.00 -1.10 -2.44% 933
17:29:08 43.98 -1.12 -2.48% 235
17:35:07 44.12 -0.98 -2.17% 195570