OMV Intraday Kursliste 28.05.

Aktuell:
Vortag:
Hoch:
Tief:
31.26 +0.3%
31.16
31.72 +1.8% 
30.78  -1.2% 
Zeit Kurs nd./Pkt nd. % Stck
09:00:05 31.40 0.24 0.77% 14927
09:01:00 31.10 -0.06 -0.19% 4
09:03:54 31.00 -0.16 -0.51% 1280
09:04:09 31.06 -0.10 -0.32% 1580
09:06:28 31.14 -0.02 -0.06% 385
09:07:42 31.14 -0.02 -0.06% 400
09:08:29 31.26 0.10 0.32% 338
09:09:08 31.16 0.00 0.00% 4852
09:10:04 31.02 -0.14 -0.45% 5228
09:11:16 31.14 -0.02 -0.06% 5166
09:12:12 31.06 -0.10 -0.32% 1251
09:13:32 31.00 -0.16 -0.51% 1354
09:14:04 30.98 -0.18 -0.58% 590
09:15:26 31.02 -0.14 -0.45% 295
09:16:10 30.96 -0.20 -0.64% 987
09:18:12 30.96 -0.20 -0.64% 400
09:19:03 31.10 -0.06 -0.19% 1440
09:20:38 31.08 -0.08 -0.26% 623
09:23:03 31.18 0.02 0.06% 655
09:25:07 31.18 0.02 0.06% 2488
09:26:31 31.24 0.08 0.26% 50
09:29:46 31.28 0.12 0.39% 1618
09:30:07 31.40 0.24 0.77% 4527
09:32:06 31.40 0.24 0.77% 775
09:33:45 31.44 0.28 0.90% 500
09:34:16 31.38 0.22 0.71% 625
09:35:37 31.42 0.26 0.83% 98
09:36:26 31.38 0.22 0.71% 378
09:40:08 31.46 0.30 0.96% 2325
09:41:08 31.48 0.32 1.03% 16087
09:42:08 31.62 0.46 1.48% 3340
09:43:59 31.66 0.50 1.60% 45
09:45:36 31.66 0.50 1.60% 1555
09:46:35 31.64 0.48 1.54% 1362
09:47:04 31.68 0.52 1.67% 985
09:48:37 31.70 0.54 1.73% 60
09:49:39 31.62 0.46 1.48% 1156
09:51:27 31.62 0.46 1.48% 1066
09:52:23 31.70 0.54 1.73% 32
09:55:13 31.62 0.46 1.48% 120
09:59:09 31.58 0.42 1.35% 734
10:00:49 31.62 0.46 1.48% 90
10:01:43 31.64 0.48 1.54% 3242
10:02:06 31.64 0.48 1.54% 978
10:05:10 31.68 0.52 1.67% 3845
10:06:14 31.62 0.46 1.48% 6807
10:07:03 31.66 0.50 1.60% 398
10:08:03 31.70 0.54 1.73% 1104
10:09:11 31.68 0.52 1.67% 250
10:10:56 31.72 0.56 1.80% 15
10:11:33 31.70 0.54 1.73% 1622
10:12:09 31.60 0.44 1.41% 360
10:14:20 31.62 0.46 1.48% 250
10:16:23 31.64 0.48 1.54% 885
10:17:00 31.70 0.54 1.73% 289
10:18:52 31.62 0.46 1.48% 23
10:19:00 31.60 0.44 1.41% 889
10:20:33 31.52 0.36 1.16% 100
10:21:12 31.52 0.36 1.16% 309
10:22:04 31.44 0.28 0.90% 20
10:23:22 31.42 0.26 0.83% 1311
10:25:51 31.34 0.18 0.58% 124
10:26:34 31.32 0.16 0.51% 47
10:30:51 31.32 0.16 0.51% 1341
10:31:11 31.26 0.10 0.32% 725
10:32:51 31.20 0.04 0.13% 1767
10:33:17 31.16 0.00 0.00% 419
10:34:18 31.14 -0.02 -0.06% 100
10:35:25 31.06 -0.10 -0.32% 1152
10:36:46 31.14 -0.02 -0.06% 30
10:37:39 31.06 -0.10 -0.32% 209
10:38:01 31.10 -0.06 -0.19% 1671
10:39:32 31.00 -0.16 -0.51% 2696
10:42:11 31.12 -0.04 -0.13% 3305
10:43:05 31.16 0.00 0.00% 516
10:45:31 31.06 -0.10 -0.32% 268
10:46:47 31.10 -0.06 -0.19% 30
10:47:09 31.06 -0.10 -0.32% 950
10:48:51 31.04 -0.12 -0.39% 100
10:49:23 31.04 -0.12 -0.39% 3527
10:50:56 31.04 -0.12 -0.39% 44
10:51:55 31.08 -0.08 -0.26% 170
10:53:26 31.02 -0.14 -0.45% 347
10:54:25 31.02 -0.14 -0.45% 4355
10:57:49 31.10 -0.06 -0.19% 15
10:58:24 31.08 -0.08 -0.26% 3861
10:59:41 31.06 -0.10 -0.32% 468
11:00:41 31.08 -0.08 -0.26% 126
11:03:15 31.08 -0.08 -0.26% 35
11:06:17 31.02 -0.14 -0.45% 2387
11:08:13 30.98 -0.18 -0.58% 5143
11:11:26 31.00 -0.16 -0.51% 1699
11:13:04 31.00 -0.16 -0.51% 591
11:14:06 31.04 -0.12 -0.39% 1639
11:19:12 31.02 -0.14 -0.45% 3296
11:22:06 31.14 -0.02 -0.06% 823
11:24:47 31.18 0.02 0.06% 100
11:25:22 31.12 -0.04 -0.13% 331
11:26:33 31.10 -0.06 -0.19% 727
11:27:48 31.10 -0.06 -0.19% 1695
11:28:01 31.06 -0.10 -0.32% 901
11:30:19 31.08 -0.08 -0.26% 2447
11:31:55 31.04 -0.12 -0.39% 255
11:32:17 31.06 -0.10 -0.32% 545
11:36:06 31.02 -0.14 -0.45% 2223
11:37:30 30.96 -0.20 -0.64% 380
11:38:15 30.90 -0.26 -0.83% 4468
11:41:12 30.90 -0.26 -0.83% 534
11:42:29 30.94 -0.22 -0.71% 485
11:44:58 30.88 -0.28 -0.90% 403
11:45:44 30.90 -0.26 -0.83% 428
11:49:01 30.88 -0.28 -0.90% 640
11:50:44 30.88 -0.28 -0.90% 614
Zeit Kurs nd./Pkt nd. % Stck
11:51:24 30.86 -0.30 -0.96% 1083
11:52:05 30.78 -0.38 -1.22% 447
11:53:44 30.82 -0.34 -1.09% 307
11:54:19 30.86 -0.30 -0.96% 681
11:55:12 30.82 -0.34 -1.09% 340
11:57:36 30.92 -0.24 -0.77% 500
11:58:33 30.86 -0.30 -0.96% 809
11:59:07 30.88 -0.28 -0.90% 466
12:03:10 31.02 -0.14 -0.45% 988
12:04:09 30.88 -0.28 -0.90% 769
12:05:03 30.84 -0.32 -1.03% 177
12:06:09 30.86 -0.30 -0.96% 294
12:07:01 30.90 -0.26 -0.83% 694
12:08:01 30.92 -0.24 -0.77% 1725
12:14:59 30.88 -0.28 -0.90% 324
12:16:22 30.90 -0.26 -0.83% 1818
12:18:21 30.96 -0.20 -0.64% 496
12:19:13 30.92 -0.24 -0.77% 48
12:20:46 30.90 -0.26 -0.83% 99
12:21:10 30.90 -0.26 -0.83% 503
12:23:53 30.92 -0.24 -0.77% 1400
12:26:43 30.90 -0.26 -0.83% 100
12:28:17 30.94 -0.22 -0.71% 819
12:30:16 30.94 -0.22 -0.71% 600
12:32:07 30.88 -0.28 -0.90% 2031
12:42:51 30.88 -0.28 -0.90% 1336
12:44:48 30.90 -0.26 -0.83% 385
12:46:04 30.94 -0.22 -0.71% 256
12:47:06 30.98 -0.18 -0.58% 587
12:54:42 30.96 -0.20 -0.64% 309
12:55:55 30.94 -0.22 -0.71% 439
12:56:11 30.98 -0.18 -0.58% 630
12:59:26 30.90 -0.26 -0.83% 4
13:01:21 30.92 -0.24 -0.77% 323
13:05:26 30.94 -0.22 -0.71% 483
13:08:34 30.96 -0.20 -0.64% 627
13:13:15 31.02 -0.14 -0.45% 873
13:16:47 31.08 -0.08 -0.26% 110
13:19:31 31.10 -0.06 -0.19% 100
13:21:01 31.08 -0.08 -0.26% 214
13:22:01 31.08 -0.08 -0.26% 333
13:24:42 31.10 -0.06 -0.19% 20
13:28:04 31.10 -0.06 -0.19% 13
13:29:15 31.10 -0.06 -0.19% 400
13:30:59 31.14 -0.02 -0.06% 20
13:33:03 31.14 -0.02 -0.06% 719
13:36:07 31.20 0.04 0.13% 600
13:43:29 31.20 0.04 0.13% 15634
13:50:34 31.30 0.14 0.45% 538
13:51:10 31.30 0.14 0.45% 445
13:53:54 31.30 0.14 0.45% 476
13:57:25 31.30 0.14 0.45% 56
14:04:00 31.30 0.14 0.45% 90
14:06:38 31.24 0.08 0.26% 1640
14:08:32 31.30 0.14 0.45% 404
14:10:40 31.28 0.12 0.39% 89
14:15:08 31.32 0.16 0.51% 73
14:16:07 31.34 0.18 0.58% 21
14:20:26 31.30 0.14 0.45% 564
14:22:01 31.30 0.14 0.45% 887
14:29:57 31.30 0.14 0.45% 382
14:31:28 31.24 0.08 0.26% 74
14:32:48 31.30 0.14 0.45% 250
14:36:39 31.36 0.20 0.64% 20
14:38:08 31.38 0.22 0.71% 500
14:39:44 31.34 0.18 0.58% 275
14:40:54 31.32 0.16 0.51% 469
14:42:11 31.34 0.18 0.58% 77
14:43:42 31.34 0.18 0.58% 340
14:49:54 31.32 0.16 0.51% 489
14:54:11 31.36 0.20 0.64% 881
14:55:48 31.34 0.18 0.58% 430
14:57:55 31.36 0.20 0.64% 31
15:01:50 31.38 0.22 0.71% 167
15:02:30 31.40 0.24 0.77% 2129
15:03:24 31.44 0.28 0.90% 36
15:04:42 31.46 0.30 0.96% 780
15:08:10 31.46 0.30 0.96% 992
15:10:02 31.44 0.28 0.90% 160
15:12:03 31.44 0.28 0.90% 100
15:15:52 31.42 0.26 0.83% 406
15:18:15 31.42 0.26 0.83% 160
15:22:51 31.32 0.16 0.51% 69
15:26:50 31.34 0.18 0.58% 512
15:28:31 31.36 0.20 0.64% 519
15:30:45 31.32 0.16 0.51% 585
15:31:23 31.26 0.10 0.32% 267
15:32:14 31.22 0.06 0.19% 374
15:33:34 31.18 0.02 0.06% 490
15:34:41 31.22 0.06 0.19% 1719
15:35:20 31.20 0.04 0.13% 1116
15:36:31 31.16 0.00 0.00% 281
15:37:29 31.14 -0.02 -0.06% 1199
15:41:52 31.12 -0.04 -0.13% 23
15:42:31 31.14 -0.02 -0.06% 1104
15:43:40 31.24 0.08 0.26% 192
15:46:43 31.20 0.04 0.13% 243
15:50:24 31.20 0.04 0.13% 208
15:51:20 31.24 0.08 0.26% 723
15:52:22 31.26 0.10 0.32% 175
15:53:01 31.30 0.14 0.45% 76
15:56:44 31.32 0.16 0.51% 52
15:57:15 31.34 0.18 0.58% 1317
15:58:12 31.32 0.16 0.51% 858
15:59:59 31.38 0.22 0.71% 47
16:00:18 31.34 0.18 0.58% 1012
16:02:43 31.28 0.12 0.39% 1000
16:03:10 31.28 0.12 0.39% 581
16:06:12 31.26 0.10 0.32% 299
16:07:30 31.28 0.12 0.39% 650
16:11:50 31.26 0.10 0.32% 396
16:12:02 31.26 0.10 0.32% 1
16:13:06 31.26 0.10 0.32% 269