OMV Intraday Kursliste 05.08.

Aktuell:
Vortag:
Hoch:
Tief:
29.74 +3.4%
28.74
30.36 +5.3% 
29 +0.9% 
Zeit Kurs nd./Pkt nd. % Stck
09:00:16 29.00 0.26 0.90% 2498
09:02:30 29.06 0.32 1.11% 739
09:04:48 29.16 0.42 1.46% 775
09:06:19 29.24 0.50 1.74% 3142
09:07:01 29.12 0.38 1.32% 1886
09:08:33 29.08 0.34 1.18% 1015
09:09:05 29.16 0.42 1.46% 118
09:10:07 29.20 0.46 1.60% 4633
09:11:00 29.28 0.54 1.88% 3157
09:12:05 29.42 0.68 2.37% 3035
09:14:03 29.42 0.68 2.37% 2601
09:15:23 29.50 0.76 2.64% 6359
09:16:01 29.52 0.78 2.71% 538
09:17:00 29.56 0.82 2.85% 2303
09:18:30 29.72 0.98 3.41% 368
09:20:08 29.68 0.94 3.27% 1258
09:21:11 29.62 0.88 3.06% 929
09:22:06 29.68 0.94 3.27% 2479
09:23:12 29.76 1.02 3.55% 387
09:25:02 29.70 0.96 3.34% 275
09:26:31 29.64 0.90 3.13% 58
09:27:22 29.64 0.90 3.13% 472
09:29:02 29.60 0.86 2.99% 901
09:30:02 29.62 0.88 3.06% 1040
09:31:37 29.64 0.90 3.13% 79
09:32:51 29.68 0.94 3.27% 1301
09:33:17 29.74 1.00 3.48% 1717
09:37:19 29.70 0.96 3.34% 618
09:39:49 29.70 0.96 3.34% 5053
09:40:15 29.80 1.06 3.69% 359
09:42:57 29.72 0.98 3.41% 2202
09:43:06 29.70 0.96 3.34% 2159
09:44:11 29.74 1.00 3.48% 150
09:45:11 29.74 1.00 3.48% 25
09:46:55 29.74 1.00 3.48% 2199
09:47:06 29.72 0.98 3.41% 101
09:50:15 29.70 0.96 3.34% 719
09:51:39 29.72 0.98 3.41% 2426
09:52:10 29.74 1.00 3.48% 7
09:53:51 29.74 1.00 3.48% 300
09:54:11 29.70 0.96 3.34% 749
09:56:02 29.68 0.94 3.27% 190
09:57:24 29.64 0.90 3.13% 200
09:59:29 29.68 0.94 3.27% 659
10:01:03 29.70 0.96 3.34% 7682
10:02:12 29.82 1.08 3.76% 4026
10:03:13 29.80 1.06 3.69% 1390
10:06:01 29.80 1.06 3.69% 1303
10:07:03 29.66 0.92 3.20% 1872
10:08:00 29.70 0.96 3.34% 6299
10:09:03 29.82 1.08 3.76% 4949
10:12:30 29.80 1.06 3.69% 400
10:13:49 29.80 1.06 3.69% 571
10:14:09 29.70 0.96 3.34% 200
10:16:03 29.70 0.96 3.34% 20
10:17:02 29.74 1.00 3.48% 1239
10:18:00 29.80 1.06 3.69% 1156
10:19:12 29.84 1.10 3.83% 1815
10:21:13 29.82 1.08 3.76% 3604
10:22:29 29.78 1.04 3.62% 1041
10:23:35 29.78 1.04 3.62% 350
10:25:58 29.84 1.10 3.83% 80
10:27:53 29.78 1.04 3.62% 69
10:28:09 29.78 1.04 3.62% 972
10:29:23 29.82 1.08 3.76% 3510
10:31:15 29.80 1.06 3.69% 2795
10:32:52 29.74 1.00 3.48% 482
10:33:17 29.70 0.96 3.34% 2022
10:34:11 29.78 1.04 3.62% 6190
10:35:02 29.94 1.20 4.18% 2648
10:38:08 29.88 1.14 3.97% 40
10:39:05 29.88 1.14 3.97% 116
10:40:00 29.92 1.18 4.11% 1175
10:41:08 29.92 1.18 4.11% 746
10:42:11 29.96 1.22 4.24% 817
10:43:35 29.94 1.20 4.18% 133
10:45:00 29.94 1.20 4.18% 1058
10:46:00 29.98 1.24 4.31% 8112
10:47:04 30.04 1.30 4.52% 1318
10:48:03 30.08 1.34 4.66% 1099
10:49:13 30.14 1.40 4.87% 1310
10:50:44 30.18 1.44 5.01% 843
10:51:18 30.20 1.46 5.08% 329
10:52:22 30.28 1.54 5.36% 1700
10:53:08 30.34 1.60 5.57% 2539
10:54:03 30.30 1.56 5.43% 1146
10:55:48 30.16 1.42 4.94% 2520
10:56:39 30.18 1.44 5.01% 652
10:58:20 30.12 1.38 4.80% 5186
10:59:00 30.02 1.28 4.45% 5144
11:00:09 30.28 1.54 5.36% 421
11:01:10 30.26 1.52 5.29% 2473
11:02:01 30.14 1.40 4.87% 28
11:03:03 30.16 1.42 4.94% 587
11:06:29 30.20 1.46 5.08% 1170
11:09:22 30.26 1.52 5.29% 500
11:12:07 30.16 1.42 4.94% 1300
11:14:35 30.16 1.42 4.94% 922
11:15:42 30.18 1.44 5.01% 56
11:16:09 30.14 1.40 4.87% 920
11:17:27 30.22 1.48 5.15% 495
11:19:17 30.14 1.40 4.87% 800
11:21:53 30.14 1.40 4.87% 192
11:22:16 30.14 1.40 4.87% 6072
11:23:05 30.28 1.54 5.36% 1868
11:24:00 30.30 1.56 5.43% 5337
11:25:19 30.20 1.46 5.08% 426
11:26:00 30.22 1.48 5.15% 298
11:27:08 30.22 1.48 5.15% 1483
11:28:20 30.30 1.56 5.43% 50
11:30:50 30.26 1.52 5.29% 1697
11:31:10 30.24 1.50 5.22% 325
11:32:26 30.22 1.48 5.15% 142
11:33:00 30.18 1.44 5.01% 114
11:34:54 30.18 1.44 5.01% 150
11:35:02 30.18 1.44 5.01% 1348
11:36:34 30.26 1.52 5.29% 1533
11:40:12 30.22 1.48 5.15% 329
11:41:38 30.18 1.44 5.01% 982
11:42:27 30.20 1.46 5.08% 10
11:43:24 30.16 1.42 4.94% 124
11:44:27 30.14 1.40 4.87% 6083
11:45:01 30.26 1.52 5.29% 6057
11:46:02 30.18 1.44 5.01% 437
11:47:28 30.18 1.44 5.01% 985
11:49:32 30.22 1.48 5.15% 2432
11:51:46 30.22 1.48 5.15% 1052
11:52:03 30.26 1.52 5.29% 551
11:53:33 30.22 1.48 5.15% 700
11:54:17 30.20 1.46 5.08% 380
11:55:59 30.16 1.42 4.94% 100
11:56:42 30.22 1.48 5.15% 939
11:57:55 30.26 1.52 5.29% 562
11:58:27 30.22 1.48 5.15% 398
11:59:00 30.26 1.52 5.29% 98
12:03:06 30.10 1.36 4.73% 226
12:04:07 30.14 1.40 4.87% 1447
12:05:23 30.28 1.54 5.36% 92
12:06:42 30.22 1.48 5.15% 597
12:08:04 30.20 1.46 5.08% 1342
12:10:59 30.16 1.42 4.94% 11
12:11:24 30.16 1.42 4.94% 531
12:12:57 30.20 1.46 5.08% 60
12:16:34 30.24 1.50 5.22% 2624
12:21:17 30.22 1.48 5.15% 3373
12:23:45 30.28 1.54 5.36% 2591
12:25:03 30.28 1.54 5.36% 219
12:27:52 30.30 1.56 5.43% 643
12:28:45 30.32 1.58 5.50% 301
12:30:52 30.28 1.54 5.36% 937
12:33:33 30.26 1.52 5.29% 363
12:34:02 30.24 1.50 5.22% 20
12:35:51 30.22 1.48 5.15% 1122
12:39:04 30.24 1.50 5.22% 1217
12:40:31 30.24 1.50 5.22% 66
12:41:12 30.24 1.50 5.22% 1401
12:42:12 30.24 1.50 5.22% 1589
12:43:33 30.28 1.54 5.36% 1094
12:45:45 30.30 1.56 5.43% 133
Zeit Kurs nd./Pkt nd. % Stck
12:46:28 30.28 1.54 5.36% 1183
12:47:28 30.20 1.46 5.08% 201
12:48:47 30.16 1.42 4.94% 314
12:50:23 30.10 1.36 4.73% 100
12:53:03 30.08 1.34 4.66% 734
12:55:08 30.04 1.30 4.52% 292
12:56:05 30.08 1.34 4.66% 761
12:57:37 30.08 1.34 4.66% 53
13:00:38 30.08 1.34 4.66% 2002
13:01:20 30.02 1.28 4.45% 895
13:02:17 30.04 1.30 4.52% 1059
13:03:16 30.04 1.30 4.52% 201
13:04:11 30.04 1.30 4.52% 1014
13:05:22 30.08 1.34 4.66% 109
13:07:23 30.14 1.40 4.87% 1705
13:08:55 30.12 1.38 4.80% 94
13:09:21 30.10 1.36 4.73% 100
13:17:05 30.06 1.32 4.59% 339
13:18:08 30.04 1.30 4.52% 3879
13:19:38 30.06 1.32 4.59% 204
13:20:10 30.06 1.32 4.59% 1326
13:22:27 30.06 1.32 4.59% 10
13:23:21 30.04 1.30 4.52% 53
13:25:57 30.04 1.30 4.52% 454
13:26:44 30.04 1.30 4.52% 95
13:27:23 30.02 1.28 4.45% 341
13:28:42 30.06 1.32 4.59% 130
13:32:03 30.02 1.28 4.45% 929
13:33:00 29.98 1.24 4.31% 264
13:34:49 30.00 1.26 4.38% 1616
13:35:23 30.02 1.28 4.45% 2256
13:40:49 30.00 1.26 4.38% 700
13:43:26 30.00 1.26 4.38% 30
13:45:03 29.94 1.20 4.18% 1213
13:49:01 29.88 1.14 3.97% 405
13:53:44 29.86 1.12 3.90% 3320
13:55:00 29.88 1.14 3.97% 320
14:01:31 29.88 1.14 3.97% 963
14:04:14 29.82 1.08 3.76% 1727
14:07:20 29.82 1.08 3.76% 1812
14:08:40 29.86 1.12 3.90% 813
14:11:00 29.84 1.10 3.83% 631
14:13:02 29.86 1.12 3.90% 731
14:15:04 29.82 1.08 3.76% 2218
14:17:31 29.82 1.08 3.76% 662
14:21:31 29.80 1.06 3.69% 2033
14:26:05 29.82 1.08 3.76% 115
14:27:06 29.88 1.14 3.97% 26
14:28:47 29.88 1.14 3.97% 387
14:30:12 29.88 1.14 3.97% 50
14:31:34 29.94 1.20 4.18% 916
14:33:37 29.92 1.18 4.11% 1152
14:34:59 29.94 1.20 4.18% 247
14:38:57 29.98 1.24 4.31% 6000
14:39:19 30.02 1.28 4.45% 1266
14:40:25 30.02 1.28 4.45% 500
14:41:03 30.02 1.28 4.45% 975
14:43:02 30.00 1.26 4.38% 100
14:46:23 29.98 1.24 4.31% 427
14:47:26 29.96 1.22 4.24% 360
14:48:07 29.94 1.20 4.18% 229
14:49:48 29.92 1.18 4.11% 1021
14:53:16 29.98 1.24 4.31% 1971
14:55:39 29.98 1.24 4.31% 467
14:57:11 29.96 1.22 4.24% 315
14:59:25 29.98 1.24 4.31% 433
15:00:25 29.94 1.20 4.18% 429
15:02:32 29.90 1.16 4.04% 5431
15:03:04 30.00 1.26 4.38% 675
15:08:29 29.98 1.24 4.31% 346
15:11:11 30.04 1.30 4.52% 65
15:15:04 30.04 1.30 4.52% 3317
15:16:05 30.04 1.30 4.52% 939
15:17:13 30.08 1.34 4.66% 3755
15:19:49 30.14 1.40 4.87% 169
15:21:50 30.14 1.40 4.87% 2502
15:24:43 30.12 1.38 4.80% 277
15:25:10 30.06 1.32 4.59% 1268
15:26:33 30.06 1.32 4.59% 120
15:28:22 30.06 1.32 4.59% 161
15:30:04 30.04 1.30 4.52% 780
15:31:13 29.98 1.24 4.31% 433
15:32:11 30.00 1.26 4.38% 199
15:33:00 29.98 1.24 4.31% 376
15:35:04 29.90 1.16 4.04% 490
15:36:12 29.90 1.16 4.04% 100
15:37:20 29.84 1.10 3.83% 82
15:39:49 29.88 1.14 3.97% 2325
15:41:02 29.82 1.08 3.76% 6433
15:42:50 29.92 1.18 4.11% 489
15:43:49 29.94 1.20 4.18% 50
15:45:41 29.92 1.18 4.11% 2553
15:48:08 29.94 1.20 4.18% 254
15:50:15 29.96 1.22 4.24% 840
15:51:20 30.02 1.28 4.45% 1000
15:53:03 30.04 1.30 4.52% 2691
15:55:12 30.08 1.34 4.66% 783
15:56:04 30.10 1.36 4.73% 2121
15:57:09 30.06 1.32 4.59% 830
16:00:01 30.06 1.32 4.59% 189
16:01:15 30.08 1.34 4.66% 3025
16:02:58 30.06 1.32 4.59% 1119
16:05:01 30.08 1.34 4.66% 1082
16:06:31 30.10 1.36 4.73% 202
16:07:18 30.08 1.34 4.66% 540
16:08:05 30.06 1.32 4.59% 113
16:10:09 30.06 1.32 4.59% 1503
16:11:04 30.06 1.32 4.59% 146
16:13:57 30.02 1.28 4.45% 170
16:14:01 30.00 1.26 4.38% 50
16:15:56 30.02 1.28 4.45% 51
16:16:16 30.02 1.28 4.45% 800
16:17:48 30.00 1.26 4.38% 68
16:18:49 30.02 1.28 4.45% 1075
16:19:11 30.02 1.28 4.45% 100
16:21:40 30.02 1.28 4.45% 828
16:22:03 30.04 1.30 4.52% 521
16:25:00 30.00 1.26 4.38% 1119
16:27:52 30.04 1.30 4.52% 4387
16:28:45 30.02 1.28 4.45% 627
16:29:32 29.98 1.24 4.31% 161
16:30:02 29.98 1.24 4.31% 698
16:32:43 29.94 1.20 4.18% 5164
16:33:24 29.94 1.20 4.18% 1251
16:35:33 29.98 1.24 4.31% 948
16:36:14 30.00 1.26 4.38% 1500
16:37:13 30.00 1.26 4.38% 335
16:39:38 29.92 1.18 4.11% 299
16:41:43 29.94 1.20 4.18% 348
16:42:14 29.92 1.18 4.11% 100
16:45:05 29.96 1.22 4.24% 1010
16:46:46 30.00 1.26 4.38% 529
16:48:52 30.00 1.26 4.38% 74
16:55:22 30.00 1.26 4.38% 600
16:56:16 30.02 1.28 4.45% 146
16:57:04 30.00 1.26 4.38% 250
16:59:24 30.04 1.30 4.52% 2393
17:00:45 30.10 1.36 4.73% 167
17:04:01 30.10 1.36 4.73% 1000
17:05:23 30.08 1.34 4.66% 1300
17:06:43 30.10 1.36 4.73% 125
17:07:38 30.10 1.36 4.73% 89
17:09:00 30.08 1.34 4.66% 3364
17:10:36 30.10 1.36 4.73% 1186
17:13:00 30.08 1.34 4.66% 2860
17:14:20 29.98 1.24 4.31% 1864
17:15:14 30.02 1.28 4.45% 1432
17:16:31 30.08 1.34 4.66% 552
17:18:24 30.02 1.28 4.45% 665
17:20:01 29.96 1.22 4.24% 2953
17:22:28 29.98 1.24 4.31% 80
17:23:47 29.96 1.22 4.24% 845
17:24:00 29.94 1.20 4.18% 671
17:25:49 29.92 1.18 4.11% 99
17:26:58 29.90 1.16 4.04% 155
17:27:04 29.92 1.18 4.11% 992
17:28:10 29.90 1.16 4.04% 208
17:29:00 29.94 1.20 4.18% 6419
17:35:05 29.74 1.00 3.48% 272553