OMV Intraday Kursliste 27.07.

Aktuell:
Vortag:
Hoch:
Tief:
46.82 -1%
47.28
47.56 +0.6% 
46.37  -2% 
Zeit Kurs nd./Pkt nd. % Stck
09:00:08 47.51 0.23 0.49% 3412
09:01:28 47.54 0.26 0.55% 2801
09:02:26 47.42 0.14 0.30% 510
09:03:10 47.39 0.11 0.23% 322
09:04:11 47.24 -0.04 -0.08% 18
09:05:12 47.24 -0.04 -0.08% 3395
09:06:13 47.36 0.08 0.17% 566
09:07:51 47.29 0.01 0.02% 75
09:08:13 47.32 0.04 0.08% 1309
09:09:00 47.43 0.15 0.32% 1268
09:12:39 47.50 0.22 0.47% 2151
09:13:25 47.30 0.02 0.04% 345
09:14:07 47.32 0.04 0.08% 520
09:15:01 47.31 0.03 0.06% 613
09:16:06 47.29 0.01 0.02% 158
09:17:42 47.25 -0.03 -0.06% 56
09:18:27 47.27 -0.01 -0.02% 65
09:19:07 47.18 -0.10 -0.21% 701
09:21:11 47.17 -0.11 -0.23% 321
09:22:38 47.05 -0.23 -0.49% 661
09:23:38 47.18 -0.10 -0.21% 2085
09:24:01 47.14 -0.14 -0.30% 286
09:25:17 47.09 -0.19 -0.40% 107
09:26:13 47.04 -0.24 -0.51% 3359
09:27:09 47.06 -0.22 -0.47% 5775
09:28:16 47.19 -0.09 -0.19% 664
09:30:00 47.08 -0.20 -0.42% 2257
09:32:17 47.02 -0.26 -0.55% 303
09:33:51 47.04 -0.24 -0.51% 248
09:35:18 47.07 -0.21 -0.44% 372
09:36:11 47.04 -0.24 -0.51% 54
09:37:08 47.02 -0.26 -0.55% 272
09:38:09 46.96 -0.32 -0.68% 200
09:39:11 46.98 -0.30 -0.63% 691
09:40:00 47.04 -0.24 -0.51% 89
09:42:06 46.98 -0.30 -0.63% 332
09:43:27 47.04 -0.24 -0.51% 50
09:44:51 47.09 -0.19 -0.40% 2
09:45:00 47.06 -0.22 -0.47% 103
09:49:47 46.96 -0.32 -0.68% 224
09:50:03 46.94 -0.34 -0.72% 219
09:54:03 46.91 -0.37 -0.78% 169
09:57:38 46.95 -0.33 -0.70% 1113
09:58:54 47.17 -0.11 -0.23% 47
10:00:12 47.11 -0.17 -0.36% 227
10:04:30 47.10 -0.18 -0.38% 313
10:05:20 47.19 -0.09 -0.19% 72
10:06:26 47.20 -0.08 -0.17% 449
10:07:11 47.26 -0.02 -0.04% 538
10:13:09 47.12 -0.16 -0.34% 434
10:14:59 47.13 -0.15 -0.32% 3
10:16:24 47.11 -0.17 -0.36% 376
10:17:42 47.06 -0.22 -0.47% 103
10:18:49 47.04 -0.24 -0.51% 14
10:19:30 47.04 -0.24 -0.51% 469
10:20:21 47.06 -0.22 -0.47% 701
10:21:12 47.00 -0.28 -0.59% 13
10:22:54 46.98 -0.30 -0.63% 166
10:23:35 47.01 -0.27 -0.57% 88
10:24:03 47.04 -0.24 -0.51% 261
10:26:06 47.04 -0.24 -0.51% 172
10:29:01 47.08 -0.20 -0.42% 247
10:30:01 47.09 -0.19 -0.40% 39
10:31:00 47.13 -0.15 -0.32% 288
10:38:43 47.13 -0.15 -0.32% 240
10:40:41 47.16 -0.12 -0.25% 287
10:41:17 47.18 -0.10 -0.21% 4717
10:42:05 47.25 -0.03 -0.06% 438
10:43:35 47.25 -0.03 -0.06% 347
10:44:05 47.24 -0.04 -0.08% 28
10:45:01 47.24 -0.04 -0.08% 546
10:48:46 47.20 -0.08 -0.17% 100
10:49:00 47.20 -0.08 -0.17% 606
10:50:18 47.22 -0.06 -0.13% 100
10:51:12 47.27 -0.01 -0.02% 594
10:52:41 47.28 0.00 0.00% 20
10:53:23 47.22 -0.06 -0.13% 330
10:54:16 47.21 -0.07 -0.15% 288
10:55:35 47.25 -0.03 -0.06% 70
10:57:48 47.16 -0.12 -0.25% 329
10:58:55 47.17 -0.11 -0.23% 204
10:59:03 47.20 -0.08 -0.17% 74
11:01:21 47.16 -0.12 -0.25% 249
11:02:34 47.16 -0.12 -0.25% 65
11:04:18 47.15 -0.13 -0.27% 475
11:06:23 47.09 -0.19 -0.40% 95
11:07:15 47.05 -0.23 -0.49% 200
11:08:07 47.08 -0.20 -0.42% 214
11:10:05 47.08 -0.20 -0.42% 109
11:11:02 47.07 -0.21 -0.44% 228
11:12:33 47.07 -0.21 -0.44% 100
11:16:43 46.99 -0.29 -0.61% 49
11:17:37 46.99 -0.29 -0.61% 121
11:18:14 46.98 -0.30 -0.63% 264
11:19:19 47.01 -0.27 -0.57% 563
11:20:02 47.04 -0.24 -0.51% 3
11:21:00 47.03 -0.25 -0.53% 438
11:22:08 47.00 -0.28 -0.59% 256
11:24:38 46.95 -0.33 -0.70% 1306
11:25:48 46.93 -0.35 -0.74% 2
11:26:08 46.90 -0.38 -0.80% 676
11:27:12 46.94 -0.34 -0.72% 129
11:28:08 46.89 -0.39 -0.82% 128
11:30:07 46.89 -0.39 -0.82% 42
11:31:05 46.89 -0.39 -0.82% 159
11:32:16 46.86 -0.42 -0.89% 121
11:35:19 46.86 -0.42 -0.89% 377
11:36:35 46.88 -0.40 -0.85% 156
11:37:14 46.94 -0.34 -0.72% 16
11:38:50 47.00 -0.28 -0.59% 608
11:41:03 46.98 -0.30 -0.63% 1
11:44:00 47.02 -0.26 -0.55% 113
11:47:30 47.03 -0.25 -0.53% 131
11:49:47 47.04 -0.24 -0.51% 121
11:57:17 47.04 -0.24 -0.51% 256
11:59:20 47.02 -0.26 -0.55% 6
12:00:00 47.02 -0.26 -0.55% 42
12:03:13 47.13 -0.15 -0.32% 214
12:07:18 47.02 -0.26 -0.55% 664
12:08:00 46.97 -0.31 -0.66% 159
12:09:45 47.02 -0.26 -0.55% 642
12:14:22 46.94 -0.34 -0.72% 106
12:21:34 46.92 -0.36 -0.76% 176
12:23:15 46.93 -0.35 -0.74% 899
12:24:41 46.89 -0.39 -0.82% 317
12:29:12 46.84 -0.44 -0.93% 105
12:30:11 46.87 -0.41 -0.87% 535
12:31:02 46.90 -0.38 -0.80% 79
12:33:02 46.89 -0.39 -0.82% 334
12:36:06 46.83 -0.45 -0.95% 63
12:37:05 46.80 -0.48 -1.02% 4635
12:38:05 46.77 -0.51 -1.08% 710
12:39:41 46.77 -0.51 -1.08% 460
12:41:38 46.76 -0.52 -1.10% 147
12:42:21 46.72 -0.56 -1.18% 58
12:43:01 46.74 -0.54 -1.14% 323
12:45:03 46.77 -0.51 -1.08% 1638
12:46:43 46.76 -0.52 -1.10% 91
12:47:02 46.77 -0.51 -1.08% 185
12:49:02 46.79 -0.49 -1.04% 752
12:50:16 46.89 -0.39 -0.82% 70
12:52:14 46.83 -0.45 -0.95% 200
12:53:51 46.80 -0.48 -1.02% 117
12:54:35 46.82 -0.46 -0.97% 144
12:55:31 46.85 -0.43 -0.91% 35
12:56:13 46.83 -0.45 -0.95% 1
12:57:30 46.82 -0.46 -0.97% 164
12:58:47 46.85 -0.43 -0.91% 46
13:00:03 46.85 -0.43 -0.91% 167
Zeit Kurs nd./Pkt nd. % Stck
13:01:35 46.83 -0.45 -0.95% 561
13:02:06 46.88 -0.40 -0.85% 7
13:03:03 46.89 -0.39 -0.82% 685
13:09:04 46.84 -0.44 -0.93% 402
13:10:56 46.84 -0.44 -0.93% 63
13:11:00 46.84 -0.44 -0.93% 2
13:13:09 46.83 -0.45 -0.95% 237
13:14:02 46.80 -0.48 -1.02% 1344
13:16:03 46.83 -0.45 -0.95% 61
13:19:57 46.83 -0.45 -0.95% 118
13:20:49 46.81 -0.47 -0.99% 193
13:21:42 46.84 -0.44 -0.93% 5
13:23:05 46.79 -0.49 -1.04% 211
13:26:06 46.78 -0.50 -1.06% 252
13:27:23 46.80 -0.48 -1.02% 122
13:29:15 46.79 -0.49 -1.04% 110
13:32:16 46.78 -0.50 -1.06% 3
13:34:51 46.77 -0.51 -1.08% 59
13:35:44 46.79 -0.49 -1.04% 225
13:36:35 46.79 -0.49 -1.04% 281
13:40:39 46.76 -0.52 -1.10% 305
13:41:50 46.73 -0.55 -1.16% 57
13:42:10 46.72 -0.56 -1.18% 3534
13:43:11 46.67 -0.61 -1.29% 111
13:44:17 46.62 -0.66 -1.40% 276
13:45:20 46.65 -0.63 -1.33% 763
13:48:03 46.62 -0.66 -1.40% 1881
13:49:02 46.61 -0.67 -1.42% 446
13:50:34 46.60 -0.68 -1.44% 200
13:51:22 46.58 -0.70 -1.48% 313
13:52:59 46.58 -0.70 -1.48% 157
13:54:07 46.60 -0.68 -1.44% 311
13:56:09 46.60 -0.68 -1.44% 485
13:57:58 46.55 -0.73 -1.54% 407
13:59:02 46.55 -0.73 -1.54% 316
14:00:02 46.58 -0.70 -1.48% 155
14:02:25 46.60 -0.68 -1.44% 380
14:04:42 46.60 -0.68 -1.44% 585
14:06:03 46.57 -0.71 -1.50% 329
14:07:02 46.57 -0.71 -1.50% 171
14:08:33 46.57 -0.71 -1.50% 122
14:09:50 46.57 -0.71 -1.50% 177
14:10:30 46.58 -0.70 -1.48% 182
14:11:33 46.55 -0.73 -1.54% 148
14:13:04 46.57 -0.71 -1.50% 509
14:15:19 46.60 -0.68 -1.44% 229
14:17:26 46.56 -0.72 -1.52% 100
14:18:34 46.53 -0.75 -1.59% 120
14:19:26 46.50 -0.78 -1.65% 2283
14:20:21 46.53 -0.75 -1.59% 204
14:21:52 46.51 -0.77 -1.63% 3
14:22:20 46.50 -0.78 -1.65% 200
14:24:32 46.49 -0.79 -1.67% 126
14:25:12 46.50 -0.78 -1.65% 584
14:27:29 46.53 -0.75 -1.59% 294
14:29:21 46.52 -0.76 -1.61% 45
14:30:14 46.51 -0.77 -1.63% 170
14:34:32 46.48 -0.80 -1.69% 242
14:36:01 46.46 -0.82 -1.73% 271
14:37:25 46.44 -0.84 -1.78% 48
14:38:33 46.42 -0.86 -1.82% 832
14:39:21 46.48 -0.80 -1.69% 135
14:40:22 46.47 -0.81 -1.71% 906
14:41:00 46.49 -0.79 -1.67% 511
14:42:17 46.53 -0.75 -1.59% 434
14:43:24 46.46 -0.82 -1.73% 511
14:45:14 46.45 -0.83 -1.76% 2389
14:46:48 46.46 -0.82 -1.73% 177
14:47:54 46.47 -0.81 -1.71% 143
14:48:01 46.48 -0.80 -1.69% 223
14:49:42 46.55 -0.73 -1.54% 119
14:50:27 46.54 -0.74 -1.57% 233
14:55:45 46.59 -0.69 -1.46% 250
14:56:03 46.62 -0.66 -1.40% 354
14:57:04 46.63 -0.65 -1.37% 412
14:58:01 46.64 -0.64 -1.35% 674
15:00:20 46.72 -0.56 -1.18% 505
15:01:06 46.68 -0.60 -1.27% 311
15:03:37 46.65 -0.63 -1.33% 155
15:04:07 46.64 -0.64 -1.35% 103
15:05:02 46.61 -0.67 -1.42% 133
15:08:58 46.58 -0.70 -1.48% 115
15:10:50 46.60 -0.68 -1.44% 81
15:11:21 46.58 -0.70 -1.48% 5
15:12:00 46.59 -0.69 -1.46% 6
15:13:35 46.55 -0.73 -1.54% 246
15:14:02 46.57 -0.71 -1.50% 385
15:16:11 46.56 -0.72 -1.52% 256
15:19:01 46.59 -0.69 -1.46% 371
15:22:34 46.60 -0.68 -1.44% 36
15:25:00 46.58 -0.70 -1.48% 415
15:27:25 46.55 -0.73 -1.54% 239
15:29:39 46.56 -0.72 -1.52% 220
15:30:00 46.51 -0.77 -1.63% 4449
15:31:06 46.49 -0.79 -1.67% 1350
15:32:08 46.48 -0.80 -1.69% 231
15:33:02 46.42 -0.86 -1.82% 1250
15:34:10 46.42 -0.86 -1.82% 728
15:35:02 46.71 -0.57 -1.21% 662
15:36:30 46.62 -0.66 -1.40% 313
15:37:00 46.53 -0.75 -1.59% 45
15:38:05 46.50 -0.78 -1.65% 528
15:40:10 46.54 -0.74 -1.57% 337
15:41:23 46.55 -0.73 -1.54% 456
15:42:08 46.63 -0.65 -1.37% 489
15:43:03 46.71 -0.57 -1.21% 292
15:44:23 46.62 -0.66 -1.40% 100
15:45:37 46.60 -0.68 -1.44% 825
15:46:56 46.73 -0.55 -1.16% 58
15:47:01 46.73 -0.55 -1.16% 94
15:49:03 46.76 -0.52 -1.10% 168
15:51:13 46.75 -0.53 -1.12% 213
15:52:08 46.68 -0.60 -1.27% 609
15:53:00 46.70 -0.58 -1.23% 46
15:54:19 46.66 -0.62 -1.31% 95
15:55:47 46.68 -0.60 -1.27% 184
15:56:33 46.68 -0.60 -1.27% 247
15:57:03 46.70 -0.58 -1.23% 778
15:58:18 46.67 -0.61 -1.29% 863
15:59:06 46.58 -0.70 -1.48% 202
16:00:00 46.58 -0.70 -1.48% 1016
16:01:24 46.60 -0.68 -1.44% 533
16:02:24 46.70 -0.58 -1.23% 460
16:03:00 46.66 -0.62 -1.31% 922
16:05:07 46.65 -0.63 -1.33% 881
16:06:01 46.67 -0.61 -1.29% 446
16:07:37 46.66 -0.62 -1.31% 554
16:08:04 46.62 -0.66 -1.40% 42
16:09:26 46.62 -0.66 -1.40% 60
16:10:03 46.64 -0.64 -1.35% 671
16:11:07 46.61 -0.67 -1.42% 537
16:12:19 46.63 -0.65 -1.37% 607
16:13:35 46.60 -0.68 -1.44% 134
16:14:03 46.60 -0.68 -1.44% 1227
16:15:29 46.61 -0.67 -1.42% 454
16:16:31 46.63 -0.65 -1.37% 256
16:17:23 46.65 -0.63 -1.33% 225
16:18:06 46.63 -0.65 -1.37% 1923
16:19:29 46.65 -0.63 -1.33% 780
16:20:56 46.61 -0.67 -1.42% 12
16:21:02 46.63 -0.65 -1.37% 484
16:22:05 46.74 -0.54 -1.14% 179
16:23:06 46.80 -0.48 -1.02% 364
16:25:49 46.77 -0.51 -1.08% 2454
16:26:01 46.75 -0.53 -1.12% 207
16:27:02 46.80 -0.48 -1.02% 512
16:29:10 46.84 -0.44 -0.93% 325
16:30:02 46.84 -0.44 -0.93% 689