OMV Intraday Kursliste 29.09.

Aktuell:
Vortag:
Hoch:
Tief:
45.32 -0.6%
45.61
45.78 +0.4% 
45.1  -1.1% 
Zeit Kurs nd./Pkt nd. % Stck
09:00:29 45.70 0.09 0.20% 2371
09:01:44 45.54 -0.07 -0.15% 600
09:02:57 45.54 -0.07 -0.15% 150
09:03:30 45.52 -0.09 -0.20% 173
09:04:00 45.57 -0.04 -0.09% 520
09:05:36 45.51 -0.10 -0.22% 160
09:06:03 45.52 -0.09 -0.20% 343
09:07:21 45.53 -0.08 -0.18% 102
09:09:06 45.59 -0.02 -0.04% 750
09:11:31 45.62 0.01 0.02% 211
09:12:39 45.62 0.01 0.02% 95
09:13:25 45.60 -0.01 -0.02% 96
09:16:42 45.66 0.05 0.11% 688
09:18:39 45.68 0.07 0.15% 192
09:19:00 45.66 0.05 0.11% 156
09:23:02 45.67 0.06 0.13% 976
09:24:27 45.75 0.14 0.31% 300
09:25:10 45.74 0.13 0.29% 308
09:31:40 45.70 0.09 0.20% 483
09:32:27 45.74 0.13 0.29% 208
09:33:35 45.75 0.14 0.31% 193
09:34:34 45.74 0.13 0.29% 100
09:36:07 45.72 0.11 0.24% 67
09:37:28 45.74 0.13 0.29% 1
09:38:05 45.74 0.13 0.29% 44
09:39:53 45.72 0.11 0.24% 139
09:40:16 45.68 0.07 0.15% 281
09:41:38 45.62 0.01 0.02% 71
09:50:23 45.63 0.02 0.04% 253
09:56:17 45.62 0.01 0.02% 150
09:58:16 45.66 0.05 0.11% 78
09:59:32 45.64 0.03 0.07% 262
10:00:32 45.69 0.08 0.18% 22
10:01:33 45.69 0.08 0.18% 450
10:08:55 45.68 0.07 0.15% 248
10:09:05 45.68 0.07 0.15% 58
10:12:23 45.64 0.03 0.07% 307
10:13:24 45.63 0.02 0.04% 441
10:14:13 45.56 -0.05 -0.11% 421
10:15:01 45.59 -0.02 -0.04% 192
10:16:01 45.59 -0.02 -0.04% 73
10:17:43 45.55 -0.06 -0.13% 463
10:19:17 45.55 -0.06 -0.13% 315
10:20:58 45.60 -0.01 -0.02% 176
10:21:42 45.60 -0.01 -0.02% 1
10:25:47 45.59 -0.02 -0.04% 81
10:27:36 45.56 -0.05 -0.11% 70
10:29:36 45.59 -0.02 -0.04% 15
10:30:29 45.62 0.01 0.02% 597
10:32:20 45.65 0.04 0.09% 744
10:33:05 45.61 0.00 0.00% 130
10:37:31 45.62 0.01 0.02% 189
10:38:13 45.64 0.03 0.07% 1356
10:39:21 45.63 0.02 0.04% 2729
10:40:59 45.61 0.00 0.00% 2607
10:41:37 45.66 0.05 0.11% 392
10:42:02 45.69 0.08 0.18% 189
10:43:46 45.68 0.07 0.15% 738
10:44:09 45.69 0.08 0.18% 380
10:47:59 45.59 -0.02 -0.04% 72
10:49:43 45.57 -0.04 -0.09% 2
10:52:26 45.57 -0.04 -0.09% 122
10:54:31 45.53 -0.08 -0.18% 760
10:55:35 45.49 -0.12 -0.26% 843
10:56:20 45.45 -0.16 -0.35% 100
10:57:18 45.48 -0.13 -0.29% 315
10:58:46 45.46 -0.15 -0.33% 379
11:04:26 45.51 -0.10 -0.22% 52
11:05:36 45.54 -0.07 -0.15% 24
11:08:06 45.55 -0.06 -0.13% 720
11:09:45 45.40 -0.21 -0.46% 1
11:13:41 45.40 -0.21 -0.46% 441
11:17:25 45.48 -0.13 -0.29% 201
11:18:55 45.47 -0.14 -0.31% 10
11:19:58 45.47 -0.14 -0.31% 1
11:20:07 45.47 -0.14 -0.31% 289
11:23:07 45.44 -0.17 -0.37% 1
11:24:21 45.46 -0.15 -0.33% 86
11:25:01 45.47 -0.14 -0.31% 1
11:32:31 45.48 -0.13 -0.29% 40
11:34:46 45.50 -0.11 -0.24% 21
11:37:54 45.55 -0.06 -0.13% 5918
11:38:10 45.57 -0.04 -0.09% 464
11:39:22 45.47 -0.14 -0.31% 69
11:41:21 45.50 -0.11 -0.24% 1
11:44:20 45.52 -0.09 -0.20% 72
11:46:02 45.51 -0.10 -0.22% 616
11:51:42 45.45 -0.16 -0.35% 71
11:52:12 45.46 -0.15 -0.33% 155
11:53:17 45.48 -0.13 -0.29% 181
11:54:01 45.42 -0.19 -0.42% 136
11:55:18 45.42 -0.19 -0.42% 150
11:56:07 45.44 -0.17 -0.37% 110
11:59:16 45.46 -0.15 -0.33% 83
12:03:03 45.60 -0.01 -0.02% 128
12:08:37 45.55 -0.06 -0.13% 1
12:10:02 45.56 -0.05 -0.11% 63
12:13:17 45.58 -0.03 -0.07% 38
12:15:35 45.55 -0.06 -0.13% 120
12:16:15 45.56 -0.05 -0.11% 471
12:17:19 45.52 -0.09 -0.20% 194
12:18:19 45.47 -0.14 -0.31% 2376
12:20:35 45.43 -0.18 -0.39% 166
12:21:00 45.46 -0.15 -0.33% 1187
12:22:50 45.47 -0.14 -0.31% 1
12:24:29 45.50 -0.11 -0.24% 84
12:26:12 45.53 -0.08 -0.18% 192
12:35:15 45.53 -0.08 -0.18% 748
12:36:04 45.53 -0.08 -0.18% 44
12:37:17 45.54 -0.07 -0.15% 2185
12:39:45 45.53 -0.08 -0.18% 2047
12:41:46 45.54 -0.07 -0.15% 73
12:42:30 45.54 -0.07 -0.15% 77
12:50:03 45.63 0.02 0.04% 43
12:52:44 45.61 0.00 0.00% 220
12:54:08 45.64 0.03 0.07% 150
12:56:25 45.64 0.03 0.07% 15
12:59:59 45.59 -0.02 -0.04% 668
13:06:19 45.60 -0.01 -0.02% 100
13:07:58 45.60 -0.01 -0.02% 63
13:08:28 45.60 -0.01 -0.02% 70
13:12:26 45.57 -0.04 -0.09% 51
13:14:57 45.54 -0.07 -0.15% 1000
13:17:16 45.56 -0.05 -0.11% 78
13:18:40 45.57 -0.04 -0.09% 698
13:23:56 45.59 -0.02 -0.04% 60
13:25:10 45.57 -0.04 -0.09% 500
13:30:41 45.58 -0.03 -0.07% 50
13:32:39 45.55 -0.06 -0.13% 281
13:35:00 45.52 -0.09 -0.20% 100
13:36:53 45.48 -0.13 -0.29% 800
13:38:00 45.50 -0.11 -0.24% 194
13:44:44 45.50 -0.11 -0.24% 157
13:45:14 45.49 -0.12 -0.26% 100
Zeit Kurs nd./Pkt nd. % Stck
13:46:27 45.51 -0.10 -0.22% 177
13:51:03 45.46 -0.15 -0.33% 51
13:56:39 45.45 -0.16 -0.35% 460
13:57:28 45.43 -0.18 -0.39% 897
13:59:55 45.43 -0.18 -0.39% 72
14:00:13 45.41 -0.20 -0.44% 2670
14:01:16 45.39 -0.22 -0.48% 207
14:03:16 45.41 -0.20 -0.44% 553
14:05:17 45.44 -0.17 -0.37% 150
14:11:09 45.49 -0.12 -0.26% 812
14:16:26 45.55 -0.06 -0.13% 500
14:18:21 45.55 -0.06 -0.13% 50
14:19:10 45.51 -0.10 -0.22% 100
14:22:18 45.54 -0.07 -0.15% 70
14:23:47 45.51 -0.10 -0.22% 228
14:25:01 45.50 -0.11 -0.24% 228
14:29:45 45.46 -0.15 -0.33% 150
14:30:05 45.48 -0.13 -0.29% 282
14:36:09 45.46 -0.15 -0.33% 151
14:37:35 45.48 -0.13 -0.29% 55
14:38:36 45.47 -0.14 -0.31% 44
14:40:28 45.51 -0.10 -0.22% 500
14:41:16 45.50 -0.11 -0.24% 115
14:46:29 45.50 -0.11 -0.24% 150
14:47:25 45.52 -0.09 -0.20% 86
14:51:31 45.56 -0.05 -0.11% 150
14:54:00 45.62 0.01 0.02% 138
14:55:03 45.62 0.01 0.02% 69
14:56:02 45.63 0.02 0.04% 132
14:59:25 45.60 -0.01 -0.02% 103
15:01:51 45.57 -0.04 -0.09% 177
15:02:00 45.57 -0.04 -0.09% 476
15:06:32 45.55 -0.06 -0.13% 267
15:08:20 45.57 -0.04 -0.09% 10
15:10:58 45.54 -0.07 -0.15% 95
15:11:05 45.54 -0.07 -0.15% 1180
15:17:36 45.51 -0.10 -0.22% 177
15:18:21 45.55 -0.06 -0.13% 81
15:19:17 45.55 -0.06 -0.13% 35
15:21:27 45.58 -0.03 -0.07% 2
15:22:29 45.59 -0.02 -0.04% 16
15:27:05 45.56 -0.05 -0.11% 374
15:30:39 45.56 -0.05 -0.11% 432
15:31:50 45.55 -0.06 -0.13% 323
15:32:54 45.49 -0.12 -0.26% 51
15:33:21 45.49 -0.12 -0.26% 150
15:34:28 45.49 -0.12 -0.26% 356
15:35:43 45.46 -0.15 -0.33% 214
15:37:18 45.48 -0.13 -0.29% 265
15:38:35 45.48 -0.13 -0.29% 44
15:39:20 45.39 -0.22 -0.48% 264
15:40:19 45.41 -0.20 -0.44% 150
15:41:30 45.38 -0.23 -0.50% 30
15:43:41 45.43 -0.18 -0.39% 68
15:45:14 45.41 -0.20 -0.44% 357
15:47:38 45.39 -0.22 -0.48% 371
15:48:09 45.37 -0.24 -0.53% 69
15:49:32 45.34 -0.27 -0.59% 100
15:51:19 45.35 -0.26 -0.57% 81
15:52:52 45.40 -0.21 -0.46% 98
15:53:29 45.41 -0.20 -0.44% 78
15:55:33 45.42 -0.19 -0.42% 1
15:56:13 45.42 -0.19 -0.42% 189
15:57:04 45.39 -0.22 -0.48% 193
15:59:10 45.43 -0.18 -0.39% 68
16:00:18 45.40 -0.21 -0.46% 75
16:01:46 45.40 -0.21 -0.46% 447
16:02:07 45.39 -0.22 -0.48% 3
16:03:01 45.37 -0.24 -0.53% 100
16:04:15 45.33 -0.28 -0.61% 2
16:05:27 45.32 -0.29 -0.64% 98
16:06:00 45.35 -0.26 -0.57% 417
16:09:09 45.36 -0.25 -0.55% 187
16:10:21 45.34 -0.27 -0.59% 707
16:12:57 45.30 -0.31 -0.68% 50
16:13:42 45.27 -0.34 -0.75% 92
16:14:45 45.29 -0.32 -0.70% 111
16:15:10 45.33 -0.28 -0.61% 1672
16:17:12 45.28 -0.33 -0.72% 120
16:18:13 45.28 -0.33 -0.72% 126
16:19:40 45.28 -0.33 -0.72% 300
16:20:51 45.30 -0.31 -0.68% 60
16:22:33 45.27 -0.34 -0.75% 77
16:24:36 45.30 -0.31 -0.68% 172
16:25:03 45.28 -0.33 -0.72% 160
16:27:30 45.28 -0.33 -0.72% 10
16:29:14 45.29 -0.32 -0.70% 70
16:30:22 45.27 -0.34 -0.75% 1
16:31:01 45.27 -0.34 -0.75% 837
16:32:03 45.26 -0.35 -0.77% 13
16:33:51 45.27 -0.34 -0.75% 65
16:34:00 45.26 -0.35 -0.77% 835
16:35:16 45.29 -0.32 -0.70% 112
16:36:15 45.26 -0.35 -0.77% 143
16:37:21 45.27 -0.34 -0.75% 12
16:38:11 45.26 -0.35 -0.77% 111
16:39:03 45.26 -0.35 -0.77% 71
16:40:53 45.26 -0.35 -0.77% 213
16:42:27 45.24 -0.37 -0.81% 342
16:44:28 45.19 -0.42 -0.92% 69
16:45:46 45.20 -0.41 -0.90% 194
16:46:05 45.21 -0.40 -0.88% 161
16:49:20 45.21 -0.40 -0.88% 316
16:50:22 45.19 -0.42 -0.92% 420
16:51:30 45.18 -0.43 -0.94% 103
16:54:13 45.19 -0.42 -0.92% 75
16:56:58 45.22 -0.39 -0.86% 354
16:57:00 45.22 -0.39 -0.86% 408
16:58:19 45.18 -0.43 -0.94% 147
16:59:25 45.16 -0.45 -0.99% 4
17:00:33 45.15 -0.46 -1.01% 150
17:01:07 45.12 -0.49 -1.07% 500
17:02:02 45.11 -0.50 -1.10% 340
17:04:43 45.12 -0.49 -1.07% 376
17:07:06 45.14 -0.47 -1.03% 800
17:08:07 45.14 -0.47 -1.03% 172
17:09:07 45.15 -0.46 -1.01% 123
17:10:33 45.17 -0.44 -0.96% 131
17:13:06 45.23 -0.38 -0.83% 69
17:14:19 45.22 -0.39 -0.86% 153
17:15:38 45.22 -0.39 -0.86% 150
17:17:01 45.25 -0.36 -0.79% 68
17:18:05 45.26 -0.35 -0.77% 118
17:19:02 45.26 -0.35 -0.77% 70
17:20:01 45.25 -0.36 -0.79% 114
17:22:25 45.30 -0.31 -0.68% 224
17:23:54 45.34 -0.27 -0.59% 297
17:24:27 45.37 -0.24 -0.53% 203
17:25:17 45.39 -0.22 -0.48% 772
17:26:02 45.37 -0.24 -0.53% 273
17:27:04 45.35 -0.26 -0.57% 182
17:28:04 45.31 -0.30 -0.66% 1194
17:29:00 45.31 -0.30 -0.66% 567
17:35:20 45.32 -0.29 -0.64% 157196