OMV Intraday Kursliste 27.03.

Aktuell:
Vortag:
Hoch:
Tief:
24.2 -6.2%
25.69
26.4 +2.7% 
24.01  -7% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:14 26.16 0.47 1.83% 25933
09:01:00 26.00 0.31 1.21% 2279
09:02:28 26.00 0.31 1.21% 260
09:03:18 26.00 0.31 1.21% 438
09:04:26 26.00 0.31 1.21% 759
09:05:18 25.97 0.28 1.09% 1463
09:06:17 25.95 0.26 1.01% 94
09:07:20 25.99 0.30 1.17% 100
09:09:02 25.82 0.13 0.51% 4920
09:11:10 26.12 0.43 1.67% 30
09:12:21 26.00 0.31 1.21% 20
09:13:35 25.96 0.27 1.05% 80
09:14:00 26.12 0.43 1.67% 2568
09:15:26 26.14 0.45 1.75% 100
09:16:29 25.89 0.20 0.78% 1000
09:17:19 25.97 0.28 1.09% 1674
09:18:04 25.71 0.02 0.08% 970
09:19:16 25.75 0.06 0.23% 3188
09:20:00 25.70 0.01 0.04% 576
09:21:04 25.78 0.09 0.35% 3470
09:22:08 25.80 0.11 0.43% 80
09:23:04 25.82 0.13 0.51% 241
09:24:35 25.85 0.16 0.62% 1265
09:25:22 25.99 0.30 1.17% 162
09:26:19 25.86 0.17 0.66% 427
09:27:28 25.98 0.29 1.13% 240
09:28:07 25.95 0.26 1.01% 229
09:29:27 25.86 0.17 0.66% 2349
09:30:07 25.72 0.03 0.12% 439
09:31:10 25.74 0.05 0.19% 1216
09:32:18 25.70 0.01 0.04% 172
09:33:04 25.70 0.01 0.04% 665
09:34:39 25.61 -0.08 -0.31% 101
09:35:37 25.71 0.02 0.08% 1831
09:36:05 25.65 -0.04 -0.16% 739
09:37:02 25.65 -0.04 -0.16% 200
09:38:27 25.58 -0.11 -0.43% 2000
09:40:30 25.69 0.00 0.00% 500
09:41:21 25.70 0.01 0.04% 10151
09:42:06 25.69 0.00 0.00% 4075
09:44:07 25.79 0.10 0.39% 500
09:45:00 25.76 0.07 0.27% 1130
09:46:06 25.76 0.07 0.27% 474
09:49:23 25.71 0.02 0.08% 1416
09:50:10 25.64 -0.05 -0.19% 666
09:51:49 25.61 -0.08 -0.31% 415
09:52:03 25.61 -0.08 -0.31% 165
09:53:04 25.64 -0.05 -0.19% 80
09:54:58 25.63 -0.06 -0.23% 60
09:55:56 25.61 -0.08 -0.31% 200
09:57:16 25.58 -0.11 -0.43% 924
09:58:22 25.54 -0.15 -0.58% 1100
09:59:23 25.58 -0.11 -0.43% 59
10:00:01 25.59 -0.10 -0.39% 2043
10:01:26 25.66 -0.03 -0.12% 100
10:02:45 25.67 -0.02 -0.08% 296
10:03:39 25.70 0.01 0.04% 800
10:04:05 25.64 -0.05 -0.19% 1904
10:05:30 25.55 -0.14 -0.54% 290
10:06:03 25.52 -0.17 -0.66% 1821
10:08:03 25.50 -0.19 -0.74% 4088
10:09:35 25.45 -0.24 -0.93% 228
10:10:03 25.43 -0.26 -1.01% 1033
10:11:05 25.45 -0.24 -0.93% 2072
10:12:45 25.53 -0.16 -0.62% 500
10:13:52 25.47 -0.22 -0.86% 554
10:14:09 25.40 -0.29 -1.13% 619
10:15:35 25.44 -0.25 -0.97% 975
10:16:13 25.47 -0.22 -0.86% 156
10:17:10 25.47 -0.22 -0.86% 1117
10:18:09 25.43 -0.26 -1.01% 3279
10:19:17 25.29 -0.40 -1.56% 760
10:21:01 25.30 -0.39 -1.52% 146
10:22:19 25.24 -0.45 -1.75% 155
10:26:24 25.29 -0.40 -1.56% 170
10:27:04 25.29 -0.40 -1.56% 3060
10:28:21 25.29 -0.40 -1.56% 340
10:29:32 25.28 -0.41 -1.60% 100
10:30:31 25.21 -0.48 -1.87% 1573
10:31:03 25.28 -0.41 -1.60% 219
10:32:39 25.20 -0.49 -1.91% 967
10:33:28 25.14 -0.55 -2.14% 158
10:34:04 25.20 -0.49 -1.91% 1241
10:35:08 25.20 -0.49 -1.91% 115
10:36:29 25.25 -0.44 -1.71% 529
10:38:42 25.20 -0.49 -1.91% 700
10:39:01 25.21 -0.48 -1.87% 11277
10:40:27 25.18 -0.51 -1.99% 280
10:41:08 25.27 -0.42 -1.63% 1987
10:42:08 25.26 -0.43 -1.67% 3651
10:43:29 25.32 -0.37 -1.44% 1742
10:44:00 25.26 -0.43 -1.67% 3293
10:45:51 25.23 -0.46 -1.79% 570
10:46:01 25.23 -0.46 -1.79% 275
10:47:51 25.25 -0.44 -1.71% 622
10:49:20 25.20 -0.49 -1.91% 150
10:51:04 25.20 -0.49 -1.91% 747
10:53:13 25.24 -0.45 -1.75% 562
10:54:28 25.20 -0.49 -1.91% 229
10:55:33 25.16 -0.53 -2.06% 3
10:56:22 25.14 -0.55 -2.14% 1672
10:57:41 25.17 -0.52 -2.02% 1000
10:58:01 25.18 -0.51 -1.99% 150
11:00:01 25.20 -0.49 -1.91% 2010
11:02:07 25.14 -0.55 -2.14% 1180
11:03:05 25.11 -0.58 -2.26% 202
11:04:40 25.14 -0.55 -2.14% 396
11:05:01 25.17 -0.52 -2.02% 1352
11:06:14 25.20 -0.49 -1.91% 547
11:08:28 25.19 -0.50 -1.95% 10
11:09:38 25.20 -0.49 -1.91% 260
11:11:05 25.12 -0.57 -2.22% 733
11:12:49 25.18 -0.51 -1.99% 200
11:13:12 25.12 -0.57 -2.22% 5499
11:14:50 25.12 -0.57 -2.22% 1709
11:15:27 25.15 -0.54 -2.10% 610
11:16:45 25.12 -0.57 -2.22% 500
11:17:19 25.17 -0.52 -2.02% 2591
11:18:12 25.10 -0.59 -2.30% 610
11:20:22 25.15 -0.54 -2.10% 329
11:22:14 25.12 -0.57 -2.22% 1000
11:23:10 25.16 -0.53 -2.06% 386
11:26:32 25.17 -0.52 -2.02% 3
11:28:57 25.10 -0.59 -2.30% 1018
11:29:25 25.13 -0.56 -2.18% 103
11:30:04 25.15 -0.54 -2.10% 131
11:31:13 25.17 -0.52 -2.02% 39
11:32:34 25.17 -0.52 -2.02% 750
11:33:17 25.11 -0.58 -2.26% 471
11:34:18 25.11 -0.58 -2.26% 1328
11:37:38 25.08 -0.61 -2.37% 160
11:39:36 25.01 -0.68 -2.65% 257
11:40:40 25.02 -0.67 -2.61% 599
11:41:05 25.05 -0.64 -2.49% 616
11:42:31 25.07 -0.62 -2.41% 1227
11:43:04 25.07 -0.62 -2.41% 417
11:45:07 25.05 -0.64 -2.49% 160
11:46:05 25.09 -0.60 -2.34% 45
11:47:07 25.10 -0.59 -2.30% 641
11:48:43 25.09 -0.60 -2.34% 30
11:49:34 25.04 -0.65 -2.53% 490
11:50:35 25.01 -0.68 -2.65% 9800
11:53:00 24.90 -0.79 -3.08% 3428
11:54:09 25.00 -0.69 -2.69% 3503
11:57:53 25.13 -0.56 -2.18% 400
11:58:09 25.13 -0.56 -2.18% 1542
12:03:13 25.00 -0.69 -2.69% 2167
12:04:20 25.21 -0.48 -1.87% 3700
12:05:11 25.27 -0.42 -1.63% 19
12:06:05 25.27 -0.42 -1.63% 519
12:07:25 25.26 -0.43 -1.67% 1035
12:11:57 25.24 -0.45 -1.75% 2500
12:12:11 25.24 -0.45 -1.75% 169
12:13:17 25.17 -0.52 -2.02% 1243
12:15:34 25.10 -0.59 -2.30% 351
12:16:54 25.08 -0.61 -2.37% 174
12:17:16 25.10 -0.59 -2.30% 1000
12:18:28 25.19 -0.50 -1.95% 400
12:19:41 25.13 -0.56 -2.18% 983
12:20:41 25.06 -0.63 -2.45% 325
12:21:27 25.13 -0.56 -2.18% 1
12:23:17 25.04 -0.65 -2.53% 784
12:24:01 25.01 -0.68 -2.65% 648
12:25:01 25.04 -0.65 -2.53% 614
12:26:01 25.04 -0.65 -2.53% 1475
12:28:06 25.04 -0.65 -2.53% 435
12:29:06 25.00 -0.69 -2.69% 2460
12:30:08 25.00 -0.69 -2.69% 612
12:31:08 25.02 -0.67 -2.61% 432
12:32:08 25.00 -0.69 -2.69% 2896
12:33:35 24.91 -0.78 -3.04% 1470
12:34:00 24.92 -0.77 -3.00% 1475
12:35:43 24.94 -0.75 -2.92% 1840
12:39:04 24.99 -0.70 -2.72% 339
12:40:13 24.90 -0.79 -3.08% 686
12:41:13 24.94 -0.75 -2.92% 2015
12:42:00 25.00 -0.69 -2.69% 433
12:44:43 24.95 -0.74 -2.88% 446
12:46:04 24.97 -0.72 -2.80% 96
12:47:06 24.94 -0.75 -2.92% 60
12:48:01 24.94 -0.75 -2.92% 3588
12:49:00 24.87 -0.82 -3.19% 1346
12:50:53 24.76 -0.93 -3.62% 188
12:51:05 24.77 -0.92 -3.58% 14
12:52:12 24.75 -0.94 -3.66% 2125
12:53:22 24.75 -0.94 -3.66% 1485
12:54:18 24.72 -0.97 -3.78% 428
12:55:07 24.72 -0.97 -3.78% 642
12:56:36 24.72 -0.97 -3.78% 205
12:57:31 24.72 -0.97 -3.78% 828
12:58:02 24.70 -0.99 -3.85% 1513
12:59:23 24.72 -0.97 -3.78% 2809
13:01:16 24.75 -0.94 -3.66% 20
13:02:59 24.71 -0.98 -3.81% 107
13:03:15 24.75 -0.94 -3.66% 1451
13:05:30 24.85 -0.84 -3.27% 228
13:06:00 24.85 -0.84 -3.27% 559
13:07:00 24.88 -0.81 -3.15% 326
13:08:17 24.87 -0.82 -3.19% 341
13:09:14 24.82 -0.87 -3.39% 617
13:10:01 24.80 -0.89 -3.46% 520
13:11:18 24.77 -0.92 -3.58% 20
13:13:08 24.72 -0.97 -3.78% 3076
13:16:14 24.76 -0.93 -3.62% 1721
13:17:50 24.75 -0.94 -3.66% 3
13:23:15 24.76 -0.93 -3.62% 20
13:24:02 24.76 -0.93 -3.62% 280
Zeit Kurs Änd./Pkt Änd. % Stück
13:25:07 24.73 -0.96 -3.74% 710
13:26:11 24.76 -0.93 -3.62% 617
13:27:08 24.75 -0.94 -3.66% 1053
13:28:22 24.82 -0.87 -3.39% 2993
13:29:04 24.87 -0.82 -3.19% 812
13:30:40 24.84 -0.85 -3.31% 140
13:31:25 24.98 -0.71 -2.76% 1113
13:34:38 25.00 -0.69 -2.69% 238
13:35:03 24.95 -0.74 -2.88% 418
13:36:00 25.00 -0.69 -2.69% 1305
13:37:21 25.07 -0.62 -2.41% 395
13:38:23 25.06 -0.63 -2.45% 443
13:39:26 25.05 -0.64 -2.49% 200
13:41:22 24.95 -0.74 -2.88% 424
13:42:19 24.94 -0.75 -2.92% 1062
13:43:03 24.93 -0.76 -2.96% 360
13:44:19 24.97 -0.72 -2.80% 288
13:45:50 24.92 -0.77 -3.00% 271
13:46:33 24.95 -0.74 -2.88% 940
13:48:24 24.80 -0.89 -3.46% 60
13:49:23 24.80 -0.89 -3.46% 120
13:50:36 24.80 -0.89 -3.46% 100
13:51:24 24.75 -0.94 -3.66% 100
13:53:07 24.80 -0.89 -3.46% 448
13:55:20 24.85 -0.84 -3.27% 240
13:56:27 24.85 -0.84 -3.27% 138
13:57:03 24.80 -0.89 -3.46% 165
13:58:20 24.75 -0.94 -3.66% 451
14:01:06 24.78 -0.91 -3.54% 78
14:02:28 24.82 -0.87 -3.39% 636
14:03:01 24.84 -0.85 -3.31% 187
14:04:00 24.77 -0.92 -3.58% 610
14:05:51 24.77 -0.92 -3.58% 70
14:06:00 24.74 -0.95 -3.70% 147
14:07:12 24.77 -0.92 -3.58% 70
14:08:03 24.77 -0.92 -3.58% 300
14:10:14 24.76 -0.93 -3.62% 2144
14:11:18 24.75 -0.94 -3.66% 10539
14:12:35 24.72 -0.97 -3.78% 995
14:14:52 24.71 -0.98 -3.81% 170
14:15:03 24.73 -0.96 -3.74% 540
14:16:54 24.76 -0.93 -3.62% 1310
14:17:45 24.77 -0.92 -3.58% 97
14:19:50 24.77 -0.92 -3.58% 142
14:21:00 24.77 -0.92 -3.58% 990
14:22:23 24.72 -0.97 -3.78% 200
14:24:11 24.77 -0.92 -3.58% 40
14:25:15 24.77 -0.92 -3.58% 201
14:30:15 24.72 -0.97 -3.78% 455
14:31:05 24.73 -0.96 -3.74% 11039
14:32:38 24.71 -0.98 -3.81% 100
14:33:07 24.67 -1.02 -3.97% 584
14:35:11 24.66 -1.03 -4.01% 1067
14:36:20 24.64 -1.05 -4.09% 3226
14:38:07 24.65 -1.04 -4.05% 139
14:39:26 24.68 -1.01 -3.93% 41
14:40:16 24.61 -1.08 -4.20% 4087
14:41:07 24.50 -1.19 -4.63% 1605
14:42:27 24.50 -1.19 -4.63% 10594
14:43:01 24.50 -1.19 -4.63% 205
14:44:19 24.47 -1.22 -4.75% 1169
14:45:33 24.48 -1.21 -4.71% 100
14:46:50 24.43 -1.26 -4.90% 196
14:48:00 24.42 -1.27 -4.94% 2862
14:49:24 24.46 -1.23 -4.79% 1522
14:50:26 24.54 -1.15 -4.48% 623
14:51:23 24.54 -1.15 -4.48% 204
14:53:20 24.57 -1.12 -4.36% 4000
14:54:21 24.53 -1.16 -4.52% 1808
14:56:31 24.48 -1.21 -4.71% 709
14:57:02 24.48 -1.21 -4.71% 360
14:58:09 24.40 -1.29 -5.02% 2820
14:59:32 24.43 -1.26 -4.90% 400
15:00:52 24.36 -1.33 -5.18% 276
15:02:18 24.31 -1.38 -5.37% 792
15:04:18 24.28 -1.41 -5.49% 839
15:05:44 24.32 -1.37 -5.33% 2193
15:06:22 24.32 -1.37 -5.33% 200
15:07:10 24.32 -1.37 -5.33% 571
15:08:05 24.34 -1.35 -5.25% 1165
15:09:39 24.29 -1.40 -5.45% 180
15:10:20 24.35 -1.34 -5.22% 995
15:11:02 24.38 -1.31 -5.10% 3867
15:12:01 24.46 -1.23 -4.79% 526
15:13:19 24.52 -1.17 -4.55% 889
15:14:54 24.51 -1.18 -4.59% 2
15:15:08 24.51 -1.18 -4.59% 100
15:16:10 24.51 -1.18 -4.59% 2502
15:17:45 24.37 -1.32 -5.14% 15
15:18:56 24.38 -1.31 -5.10% 1550
15:20:46 24.41 -1.28 -4.98% 80
15:21:30 24.28 -1.41 -5.49% 553
15:22:03 24.29 -1.40 -5.45% 378
15:23:06 24.36 -1.33 -5.18% 1817
15:25:10 24.25 -1.44 -5.61% 2187
15:26:13 24.30 -1.39 -5.41% 200
15:27:13 24.25 -1.44 -5.61% 830
15:28:30 24.29 -1.40 -5.45% 339
15:29:16 24.20 -1.49 -5.80% 1268
15:30:04 24.23 -1.46 -5.68% 981
15:31:19 24.25 -1.44 -5.61% 197
15:32:29 24.23 -1.46 -5.68% 524
15:33:27 24.22 -1.47 -5.72% 350
15:34:19 24.20 -1.49 -5.80% 771
15:35:00 24.20 -1.49 -5.80% 3680
15:36:19 24.15 -1.54 -5.99% 329
15:37:11 24.18 -1.51 -5.88% 1596
15:38:01 24.10 -1.59 -6.19% 133
15:39:28 24.10 -1.59 -6.19% 50
15:40:58 24.10 -1.59 -6.19% 210
15:43:27 24.15 -1.54 -5.99% 3138
15:44:14 24.10 -1.59 -6.19% 1242
15:45:11 24.15 -1.54 -5.99% 350
15:46:02 24.15 -1.54 -5.99% 35
15:47:12 24.10 -1.59 -6.19% 593
15:48:36 24.11 -1.58 -6.15% 35
15:49:43 24.11 -1.58 -6.15% 1615
15:50:16 24.13 -1.56 -6.07% 800
15:51:00 24.13 -1.56 -6.07% 48
15:53:08 24.13 -1.56 -6.07% 4874
15:54:21 24.25 -1.44 -5.61% 350
15:55:24 24.30 -1.39 -5.41% 1708
15:56:26 24.23 -1.46 -5.68% 413
15:58:06 24.10 -1.59 -6.19% 2921
15:59:07 24.08 -1.61 -6.27% 4556
16:00:01 24.10 -1.59 -6.19% 562
16:03:23 24.10 -1.59 -6.19% 252
16:05:08 24.13 -1.56 -6.07% 610
16:06:50 24.09 -1.60 -6.23% 3244
16:07:31 24.09 -1.60 -6.23% 587
16:08:06 24.06 -1.63 -6.34% 90
16:09:09 24.06 -1.63 -6.34% 2200
16:10:19 24.09 -1.60 -6.23% 12
16:11:00 24.09 -1.60 -6.23% 4388
16:12:03 24.12 -1.57 -6.11% 884
16:13:11 24.15 -1.54 -5.99% 215
16:14:07 24.10 -1.59 -6.19% 2806
16:15:00 24.14 -1.55 -6.03% 1085
16:16:28 24.15 -1.54 -5.99% 4519
16:17:48 24.24 -1.45 -5.64% 3354
16:18:50 24.30 -1.39 -5.41% 150
16:19:28 24.38 -1.31 -5.10% 181
16:21:43 24.43 -1.26 -4.90% 134
16:22:04 24.44 -1.25 -4.87% 154
16:23:09 24.41 -1.28 -4.98% 1351
16:24:04 24.32 -1.37 -5.33% 778
16:25:11 24.28 -1.41 -5.49% 1472
16:26:22 24.28 -1.41 -5.49% 189
16:27:17 24.24 -1.45 -5.64% 497
16:28:26 24.21 -1.48 -5.76% 4373
16:29:13 24.18 -1.51 -5.88% 1355
16:30:08 24.14 -1.55 -6.03% 1658
16:31:04 24.19 -1.50 -5.84% 529
16:32:36 24.19 -1.50 -5.84% 950
16:34:36 24.18 -1.51 -5.88% 471
16:35:01 24.23 -1.46 -5.68% 777
16:36:13 24.24 -1.45 -5.64% 10
16:37:20 24.20 -1.49 -5.80% 1158
16:38:05 24.17 -1.52 -5.92% 2203
16:39:49 24.17 -1.52 -5.92% 150
16:40:04 24.17 -1.52 -5.92% 1955
16:41:43 24.20 -1.49 -5.80% 481
16:42:10 24.20 -1.49 -5.80% 974
16:43:21 24.17 -1.52 -5.92% 367
16:44:07 24.22 -1.47 -5.72% 698
16:45:40 24.16 -1.53 -5.96% 777
16:46:36 24.14 -1.55 -6.03% 266
16:47:05 24.15 -1.54 -5.99% 588
16:50:04 24.15 -1.54 -5.99% 377
16:52:09 24.14 -1.55 -6.03% 3225
16:53:45 24.21 -1.48 -5.76% 1076
16:54:01 24.24 -1.45 -5.64% 293
16:55:54 24.24 -1.45 -5.64% 80
16:56:45 24.20 -1.49 -5.80% 3075
16:57:07 24.23 -1.46 -5.68% 1582
16:58:55 24.30 -1.39 -5.41% 400
16:59:13 24.30 -1.39 -5.41% 632
17:00:21 24.24 -1.45 -5.64% 2352
17:01:04 24.27 -1.42 -5.53% 208
17:02:01 24.28 -1.41 -5.49% 1006
17:04:08 24.24 -1.45 -5.64% 1531
17:05:12 24.19 -1.50 -5.84% 674
17:06:01 24.15 -1.54 -5.99% 2185
17:08:32 24.24 -1.45 -5.64% 203
17:09:30 24.24 -1.45 -5.64% 720
17:10:44 24.25 -1.44 -5.61% 250
17:11:31 24.24 -1.45 -5.64% 500
17:12:01 24.24 -1.45 -5.64% 1746
17:13:06 24.21 -1.48 -5.76% 1094
17:14:12 24.24 -1.45 -5.64% 31
17:15:11 24.24 -1.45 -5.64% 1786
17:16:04 24.24 -1.45 -5.64% 1371
17:17:04 24.24 -1.45 -5.64% 178
17:18:00 24.25 -1.44 -5.61% 1083
17:19:20 24.27 -1.42 -5.53% 1661
17:20:08 24.34 -1.35 -5.25% 395
17:21:13 24.31 -1.38 -5.37% 6051
17:22:30 24.20 -1.49 -5.80% 402
17:23:14 24.20 -1.49 -5.80% 2391
17:24:00 24.25 -1.44 -5.61% 529
17:25:16 24.24 -1.45 -5.64% 603
17:26:21 24.25 -1.44 -5.61% 3169
17:27:34 24.21 -1.48 -5.76% 559
17:28:06 24.23 -1.46 -5.68% 1664
17:29:00 24.21 -1.48 -5.76% 4775
17:35:17 24.20 -1.49 -5.80% 348298