OMV Intraday Kursliste 26.01.

Aktuell:
Vortag:
Hoch:
Tief:
35.94 +1.5%
35.4
37.16 +4.7% 
34.52  -2.5% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:16 34.84 -0.56 -1.58% 34968
09:01:16 34.74 -0.66 -1.86% 5881
09:02:00 35.10 -0.30 -0.85% 852
09:03:44 35.16 -0.24 -0.68% 4540
09:04:22 35.22 -0.18 -0.51% 306
09:05:00 35.14 -0.26 -0.73% 1099
09:06:43 35.16 -0.24 -0.68% 2770
09:07:22 35.26 -0.14 -0.40% 1251
09:10:25 35.28 -0.12 -0.34% 4613
09:11:12 35.36 -0.04 -0.11% 20108
09:12:13 35.46 0.06 0.17% 745
09:14:30 35.52 0.12 0.34% 148
09:15:46 35.56 0.16 0.45% 631
09:17:14 35.38 -0.02 -0.06% 1000
09:18:25 35.38 -0.02 -0.06% 588
09:19:32 35.48 0.08 0.23% 702
09:20:07 35.58 0.18 0.51% 412
09:21:18 35.72 0.32 0.90% 1369
09:22:06 35.80 0.40 1.13% 1070
09:23:04 35.82 0.42 1.19% 76
09:24:13 35.80 0.40 1.13% 2960
09:25:31 35.84 0.44 1.24% 443
09:26:21 35.76 0.36 1.02% 171
09:27:08 35.76 0.36 1.02% 3050
09:28:16 35.70 0.30 0.85% 985
09:29:47 35.70 0.30 0.85% 417
09:30:56 35.76 0.36 1.02% 48
09:31:15 35.72 0.32 0.90% 1536
09:32:25 35.66 0.26 0.73% 166
09:33:10 35.66 0.26 0.73% 66
09:34:31 35.66 0.26 0.73% 46
09:35:37 35.70 0.30 0.85% 853
09:36:10 35.76 0.36 1.02% 436
09:37:09 35.88 0.48 1.36% 50
09:38:19 35.86 0.46 1.30% 1821
09:39:27 35.82 0.42 1.19% 918
09:40:12 35.76 0.36 1.02% 100
09:41:31 35.82 0.42 1.19% 759
09:42:18 35.80 0.40 1.13% 384
09:43:15 35.82 0.42 1.19% 166
09:44:01 35.78 0.38 1.07% 1252
09:45:01 35.78 0.38 1.07% 1575
09:47:05 35.82 0.42 1.19% 549
09:49:00 35.82 0.42 1.19% 1574
09:52:38 35.82 0.42 1.19% 918
09:53:37 35.70 0.30 0.85% 2433
09:56:57 35.72 0.32 0.90% 133
09:58:59 35.72 0.32 0.90% 65
09:59:31 35.70 0.30 0.85% 233
10:00:33 35.72 0.32 0.90% 217
10:01:28 35.82 0.42 1.19% 1000
10:02:13 35.86 0.46 1.30% 1106
10:04:05 35.92 0.52 1.47% 50
10:05:11 35.94 0.54 1.53% 50
10:06:00 35.94 0.54 1.53% 3133
10:08:34 36.00 0.60 1.69% 1220
10:09:17 35.98 0.58 1.64% 1004
10:10:37 35.98 0.58 1.64% 35
10:11:19 35.94 0.54 1.53% 589
10:12:25 35.92 0.52 1.47% 5
10:14:04 36.00 0.60 1.69% 79
10:16:05 36.00 0.60 1.69% 296
10:17:19 35.96 0.56 1.58% 141
10:18:03 35.94 0.54 1.53% 607
10:19:34 35.92 0.52 1.47% 70
10:20:18 35.92 0.52 1.47% 239
10:22:14 36.00 0.60 1.69% 40
10:23:16 36.00 0.60 1.69% 352
10:25:05 36.02 0.62 1.75% 669
10:26:05 36.02 0.62 1.75% 157
10:28:00 36.02 0.62 1.75% 9489
10:29:20 36.06 0.66 1.86% 194
10:30:02 36.10 0.70 1.98% 1421
10:31:06 36.14 0.74 2.09% 2418
10:32:10 36.14 0.74 2.09% 4019
10:34:16 36.14 0.74 2.09% 1090
10:35:12 36.16 0.76 2.15% 232
10:36:17 36.14 0.74 2.09% 1166
10:37:01 36.20 0.80 2.26% 2495
10:38:03 36.12 0.72 2.03% 2290
10:39:04 36.12 0.72 2.03% 1055
10:40:00 36.10 0.70 1.98% 5454
10:41:01 36.20 0.80 2.26% 1733
10:42:14 36.22 0.82 2.32% 113
10:43:41 36.18 0.78 2.20% 40
10:46:36 36.22 0.82 2.32% 17
10:47:44 36.22 0.82 2.32% 37
10:49:13 36.22 0.82 2.32% 460
10:50:59 36.22 0.82 2.32% 1281
10:51:53 36.20 0.80 2.26% 339
10:52:41 36.24 0.84 2.37% 227
10:53:40 36.20 0.80 2.26% 315
10:55:18 36.10 0.70 1.98% 398
10:58:00 36.06 0.66 1.86% 440
10:59:06 36.02 0.62 1.75% 161
11:01:32 36.04 0.64 1.81% 484
11:03:18 35.98 0.58 1.64% 82
11:04:16 36.00 0.60 1.69% 221
11:06:32 35.92 0.52 1.47% 157
11:07:25 35.92 0.52 1.47% 1178
11:08:54 35.98 0.58 1.64% 147
11:09:50 35.96 0.56 1.58% 962
11:11:19 35.86 0.46 1.30% 802
11:12:03 35.94 0.54 1.53% 194
11:13:53 35.98 0.58 1.64% 50
11:14:41 36.00 0.60 1.69% 865
11:16:15 36.06 0.66 1.86% 45
11:17:01 36.06 0.66 1.86% 1639
11:18:25 36.02 0.62 1.75% 100
11:20:20 36.06 0.66 1.86% 296
11:21:32 36.06 0.66 1.86% 872
11:22:11 36.10 0.70 1.98% 263
11:23:31 36.12 0.72 2.03% 449
11:26:13 36.12 0.72 2.03% 603
11:27:20 36.16 0.76 2.15% 41
11:28:49 36.16 0.76 2.15% 2072
11:29:35 36.18 0.78 2.20% 526
11:30:04 36.18 0.78 2.20% 1595
11:32:31 36.10 0.70 1.98% 111
11:33:41 36.12 0.72 2.03% 304
11:34:38 36.10 0.70 1.98% 1350
11:36:41 36.12 0.72 2.03% 200
11:37:13 36.16 0.76 2.15% 376
11:38:40 36.20 0.80 2.26% 252
11:39:20 36.24 0.84 2.37% 249
11:41:15 36.22 0.82 2.32% 1155
11:43:51 36.22 0.82 2.32% 101
11:44:45 36.26 0.86 2.43% 501
11:45:17 36.24 0.84 2.37% 430
11:47:24 36.22 0.82 2.32% 700
11:48:31 36.24 0.84 2.37% 427
11:49:07 36.26 0.86 2.43% 446
11:50:08 36.26 0.86 2.43% 386
11:52:02 36.26 0.86 2.43% 200
11:53:04 36.30 0.90 2.54% 490
11:55:07 36.30 0.90 2.54% 893
11:57:37 36.28 0.88 2.49% 471
12:03:18 36.32 0.92 2.60% 278
12:04:49 36.30 0.90 2.54% 287
12:05:54 36.30 0.90 2.54% 821
12:06:24 36.28 0.88 2.49% 81
12:07:02 36.32 0.92 2.60% 102
12:08:01 36.32 0.92 2.60% 2069
12:09:13 36.26 0.86 2.43% 326
12:10:28 36.28 0.88 2.49% 285
12:11:04 36.30 0.90 2.54% 590
12:12:32 36.32 0.92 2.60% 13
12:13:18 36.30 0.90 2.54% 294
12:14:07 36.30 0.90 2.54% 101
12:15:23 36.28 0.88 2.49% 231
12:16:03 36.30 0.90 2.54% 100
12:17:03 36.30 0.90 2.54% 18789
12:18:40 36.52 1.12 3.16% 150
12:19:19 36.50 1.10 3.11% 462
12:21:10 36.52 1.12 3.16% 475
12:24:04 36.60 1.20 3.39% 1070
12:27:21 36.62 1.22 3.45% 87
12:28:08 36.56 1.16 3.28% 747
12:30:00 36.52 1.12 3.16% 1027
12:31:13 36.52 1.12 3.16% 1107
12:32:27 36.44 1.04 2.94% 34
12:33:43 36.50 1.10 3.11% 100
12:35:09 36.50 1.10 3.11% 337
12:36:58 36.52 1.12 3.16% 10
12:39:26 36.52 1.12 3.16% 27
12:40:14 36.56 1.16 3.28% 150
12:41:05 36.60 1.20 3.39% 233
12:43:10 36.64 1.24 3.50% 150
12:44:04 36.70 1.30 3.67% 8017
12:45:00 36.64 1.24 3.50% 286
12:49:50 36.70 1.30 3.67% 1505
12:50:10 36.74 1.34 3.79% 2544
12:51:33 36.84 1.44 4.07% 2455
12:55:19 36.88 1.48 4.18% 163
12:56:38 36.86 1.46 4.12% 313
12:57:26 36.76 1.36 3.84% 110
12:58:04 36.84 1.44 4.07% 2813
12:59:35 36.88 1.48 4.18% 175
13:00:50 36.88 1.48 4.18% 150
13:01:21 36.86 1.46 4.12% 742
13:02:10 36.90 1.50 4.24% 4531
13:03:04 36.78 1.38 3.90% 1620
13:06:02 36.76 1.36 3.84% 1519
13:07:53 36.80 1.40 3.95% 673
13:08:41 36.82 1.42 4.01% 41
13:12:46 36.66 1.26 3.56% 400
13:13:09 36.70 1.30 3.67% 728
13:15:22 36.78 1.38 3.90% 2445
13:17:35 36.74 1.34 3.79% 133
13:18:22 36.78 1.38 3.90% 80
13:19:07 36.78 1.38 3.90% 291
13:20:12 36.78 1.38 3.90% 140
13:21:00 36.78 1.38 3.90% 191
13:23:23 36.82 1.42 4.01% 916
13:24:46 36.84 1.44 4.07% 2201
13:25:05 36.86 1.46 4.12% 560
Zeit Kurs Änd./Pkt Änd. % Stück
13:26:49 36.86 1.46 4.12% 276
13:27:23 36.84 1.44 4.07% 712
13:28:37 36.84 1.44 4.07% 154
13:29:00 36.86 1.46 4.12% 385
13:32:24 36.82 1.42 4.01% 1196
13:33:34 36.84 1.44 4.07% 1204
13:34:09 36.86 1.46 4.12% 1821
13:35:26 36.88 1.48 4.18% 1592
13:37:35 36.92 1.52 4.29% 270
13:38:26 36.94 1.54 4.35% 160
13:39:06 36.94 1.54 4.35% 467
13:40:56 36.96 1.56 4.41% 3403
13:41:51 36.96 1.56 4.41% 675
13:43:07 37.00 1.60 4.52% 1515
13:44:02 36.98 1.58 4.46% 772
13:45:15 36.98 1.58 4.46% 311
13:46:30 36.92 1.52 4.29% 621
13:47:45 36.94 1.54 4.35% 586
13:48:12 36.94 1.54 4.35% 477
13:50:16 36.96 1.56 4.41% 1595
13:52:02 37.00 1.60 4.52% 450
13:53:09 37.02 1.62 4.58% 180
13:57:45 37.08 1.68 4.75% 150
13:58:00 37.10 1.70 4.80% 519
13:59:01 37.10 1.70 4.80% 669
14:00:38 37.10 1.70 4.80% 1305
14:01:21 37.10 1.70 4.80% 45
14:02:15 37.16 1.76 4.97% 573
14:03:16 37.08 1.68 4.75% 1379
14:04:45 37.08 1.68 4.75% 433
14:07:14 37.10 1.70 4.80% 146
14:11:24 37.10 1.70 4.80% 349
14:12:01 37.08 1.68 4.75% 397
14:13:37 37.04 1.64 4.63% 1100
14:14:48 37.00 1.60 4.52% 341
14:16:26 36.94 1.54 4.35% 496
14:17:13 36.92 1.52 4.29% 902
14:18:47 36.88 1.48 4.18% 494
14:19:23 36.90 1.50 4.24% 182
14:21:23 36.92 1.52 4.29% 501
14:24:59 36.98 1.58 4.46% 168
14:25:21 36.98 1.58 4.46% 406
14:26:39 37.00 1.60 4.52% 153
14:27:03 36.96 1.56 4.41% 540
14:28:03 36.92 1.52 4.29% 138
14:29:03 36.88 1.48 4.18% 260
14:30:00 36.84 1.44 4.07% 533
14:31:05 36.88 1.48 4.18% 943
14:33:40 36.84 1.44 4.07% 1102
14:34:15 36.84 1.44 4.07% 150
14:36:11 36.88 1.48 4.18% 500
14:37:19 36.84 1.44 4.07% 75
14:38:03 36.84 1.44 4.07% 592
14:40:13 36.88 1.48 4.18% 456
14:41:38 36.90 1.50 4.24% 654
14:43:46 36.90 1.50 4.24% 67
14:44:22 36.90 1.50 4.24% 881
14:45:26 36.92 1.52 4.29% 393
14:46:05 36.94 1.54 4.35% 2197
14:47:11 36.92 1.52 4.29% 230
14:49:14 36.96 1.56 4.41% 621
14:50:59 36.88 1.48 4.18% 145
14:51:36 36.90 1.50 4.24% 52
14:52:12 36.90 1.50 4.24% 286
14:55:43 36.88 1.48 4.18% 303
14:56:12 36.86 1.46 4.12% 916
14:59:03 36.82 1.42 4.01% 513
15:00:25 36.76 1.36 3.84% 1260
15:01:32 36.76 1.36 3.84% 276
15:02:12 36.76 1.36 3.84% 1637
15:03:01 36.62 1.22 3.45% 1129
15:04:01 36.64 1.24 3.50% 1416
15:05:38 36.58 1.18 3.33% 928
15:06:43 36.64 1.24 3.50% 305
15:07:04 36.64 1.24 3.50% 290
15:10:01 36.54 1.14 3.22% 479
15:12:10 36.60 1.20 3.39% 430
15:13:01 36.62 1.22 3.45% 907
15:14:42 36.56 1.16 3.28% 298
15:17:47 36.52 1.12 3.16% 1533
15:18:10 36.56 1.16 3.28% 377
15:20:04 36.50 1.10 3.11% 470
15:21:58 36.46 1.06 2.99% 414
15:22:03 36.44 1.04 2.94% 753
15:23:05 36.40 1.00 2.82% 477
15:24:05 36.42 1.02 2.88% 1083
15:25:31 36.42 1.02 2.88% 1256
15:26:39 36.40 1.00 2.82% 406
15:27:27 36.40 1.00 2.82% 34
15:28:06 36.38 0.98 2.77% 184
15:30:04 36.40 1.00 2.82% 1363
15:31:13 36.48 1.08 3.05% 2525
15:32:27 36.42 1.02 2.88% 883
15:33:26 36.40 1.00 2.82% 186
15:34:05 36.40 1.00 2.82% 1133
15:35:00 36.42 1.02 2.88% 2056
15:36:26 36.42 1.02 2.88% 675
15:38:00 36.32 0.92 2.60% 150
15:39:02 36.36 0.96 2.71% 1129
15:40:48 36.30 0.90 2.54% 195
15:41:32 36.32 0.92 2.60% 384
15:43:48 36.28 0.88 2.49% 378
15:44:14 36.24 0.84 2.37% 1381
15:45:38 36.24 0.84 2.37% 1458
15:46:46 36.30 0.90 2.54% 1103
15:47:40 36.28 0.88 2.49% 1586
15:49:01 36.22 0.82 2.32% 746
15:50:12 36.18 0.78 2.20% 8239
15:51:00 36.16 0.76 2.15% 2166
15:52:17 36.10 0.70 1.98% 343
15:53:02 36.08 0.68 1.92% 1101
15:54:48 36.10 0.70 1.98% 494
15:55:39 36.04 0.64 1.81% 964
15:56:29 36.06 0.66 1.86% 1055
15:57:00 36.10 0.70 1.98% 747
15:58:35 36.12 0.72 2.03% 21
15:59:34 36.16 0.76 2.15% 463
16:00:16 36.16 0.76 2.15% 361
16:02:07 36.18 0.78 2.20% 1237
16:03:06 36.26 0.86 2.43% 61
16:04:11 36.22 0.82 2.32% 566
16:05:06 36.20 0.80 2.26% 306
16:06:04 36.20 0.80 2.26% 650
16:07:27 36.30 0.90 2.54% 200
16:08:06 36.28 0.88 2.49% 440
16:09:53 36.26 0.86 2.43% 49
16:11:44 36.14 0.74 2.09% 299
16:12:02 36.06 0.66 1.86% 889
16:13:07 36.10 0.70 1.98% 17
16:14:03 36.10 0.70 1.98% 1720
16:15:30 36.16 0.76 2.15% 596
16:16:19 36.18 0.78 2.20% 649
16:17:00 36.18 0.78 2.20% 1548
16:18:05 36.26 0.86 2.43% 305
16:19:00 36.22 0.82 2.32% 780
16:20:10 36.24 0.84 2.37% 827
16:21:11 36.30 0.90 2.54% 200
16:22:27 36.32 0.92 2.60% 430
16:23:36 36.26 0.86 2.43% 145
16:24:39 36.24 0.84 2.37% 234
16:25:38 36.26 0.86 2.43% 834
16:27:01 36.24 0.84 2.37% 1336
16:28:35 36.30 0.90 2.54% 236
16:29:54 36.30 0.90 2.54% 352
16:30:33 36.26 0.86 2.43% 2146
16:31:08 36.24 0.84 2.37% 150
16:32:11 36.26 0.86 2.43% 587
16:33:08 36.26 0.86 2.43% 15
16:35:12 36.28 0.88 2.49% 451
16:36:02 36.32 0.92 2.60% 288
16:37:05 36.34 0.94 2.66% 693
16:38:10 36.34 0.94 2.66% 1698
16:40:45 36.36 0.96 2.71% 162
16:42:11 36.32 0.92 2.60% 328
16:43:30 36.34 0.94 2.66% 210
16:45:21 36.34 0.94 2.66% 538
16:46:50 36.36 0.96 2.71% 397
16:47:56 36.34 0.94 2.66% 374
16:48:29 36.34 0.94 2.66% 8
16:49:17 36.34 0.94 2.66% 138
16:50:24 36.32 0.92 2.60% 395
16:51:11 36.34 0.94 2.66% 143
16:52:12 36.32 0.92 2.60% 413
16:54:20 36.32 0.92 2.60% 604
16:56:19 36.32 0.92 2.60% 280
16:58:01 36.32 0.92 2.60% 150
16:59:41 36.32 0.92 2.60% 359
17:00:53 36.32 0.92 2.60% 518
17:02:03 36.30 0.90 2.54% 854
17:03:20 36.24 0.84 2.37% 749
17:04:04 36.26 0.86 2.43% 519
17:05:17 36.24 0.84 2.37% 649
17:06:48 36.18 0.78 2.20% 88
17:08:18 36.18 0.78 2.20% 468
17:09:16 36.18 0.78 2.20% 1635
17:11:56 36.18 0.78 2.20% 62
17:13:19 36.16 0.76 2.15% 40
17:14:33 36.16 0.76 2.15% 723
17:15:15 36.16 0.76 2.15% 1509
17:16:20 36.18 0.78 2.20% 620
17:17:48 36.10 0.70 1.98% 3772
17:18:02 36.10 0.70 1.98% 2070
17:19:33 36.08 0.68 1.92% 225
17:20:02 36.06 0.66 1.86% 1903
17:21:39 36.12 0.72 2.03% 208
17:22:29 36.12 0.72 2.03% 83
17:23:00 36.10 0.70 1.98% 1575
17:24:10 36.12 0.72 2.03% 1149
17:25:01 36.12 0.72 2.03% 406
17:26:07 36.12 0.72 2.03% 3009
17:27:59 36.16 0.76 2.15% 537
17:28:46 36.16 0.76 2.15% 710
17:29:10 36.16 0.76 2.15% 1128
17:35:00 35.94 0.54 1.53% 228080
17:37:34 35.94 0.54 1.53% 5
17:38:11 35.94 0.54 1.53% 275