OMV Intraday Kursliste 13.09.

Aktuell:
Vortag:
Hoch:
Tief:
45.71 -1.4%
46.33
46.57 +0.5% 
45.71  -1.4% 
Zeit Kurs nd./Pkt nd. % Stck
09:00:11 46.07 -0.26 -0.56% 861
09:01:06 46.09 -0.24 -0.52% 206
09:02:29 46.26 -0.07 -0.15% 123
09:04:07 46.33 0.00 0.00% 235
09:06:01 46.35 0.02 0.04% 493
09:12:02 46.51 0.18 0.39% 2
09:14:24 46.51 0.18 0.39% 1247
09:15:13 46.37 0.04 0.09% 77
09:28:26 46.41 0.08 0.17% 180
09:29:34 46.41 0.08 0.17% 536
09:33:41 46.38 0.05 0.11% 567
09:35:05 46.48 0.15 0.32% 134
09:36:35 46.52 0.19 0.41% 2429
09:37:01 46.46 0.13 0.28% 410
09:38:20 46.41 0.08 0.17% 93
09:39:15 46.44 0.11 0.24% 110
09:40:34 46.38 0.05 0.11% 22
09:41:35 46.37 0.04 0.09% 3470
09:42:05 46.30 -0.03 -0.06% 1348
09:43:58 46.30 -0.03 -0.06% 33
09:45:24 46.27 -0.06 -0.13% 31
09:47:27 46.32 -0.01 -0.02% 632
09:48:09 46.34 0.01 0.02% 352
09:49:01 46.33 0.00 0.00% 390
09:55:54 46.34 0.01 0.02% 27
09:57:02 46.29 -0.04 -0.09% 133
09:58:08 46.24 -0.09 -0.19% 259
09:59:37 46.25 -0.08 -0.17% 209
10:00:17 46.23 -0.10 -0.22% 216
10:05:23 46.22 -0.11 -0.24% 460
10:07:12 46.23 -0.10 -0.22% 34
10:08:42 46.22 -0.11 -0.24% 1128
10:12:01 46.21 -0.12 -0.26% 1000
10:13:29 46.17 -0.16 -0.35% 548
10:14:43 46.17 -0.16 -0.35% 26
10:16:06 46.19 -0.14 -0.30% 276
10:19:48 46.23 -0.10 -0.22% 76
10:21:02 46.21 -0.12 -0.26% 348
10:22:05 46.19 -0.14 -0.30% 182
10:23:10 46.16 -0.17 -0.37% 348
10:24:01 46.14 -0.19 -0.41% 1095
10:25:07 46.08 -0.25 -0.54% 628
10:27:30 46.14 -0.19 -0.41% 152
10:28:28 46.14 -0.19 -0.41% 43
10:29:15 46.17 -0.16 -0.35% 886
10:30:03 46.19 -0.14 -0.30% 15
10:31:22 46.17 -0.16 -0.35% 25
10:33:31 46.19 -0.14 -0.30% 135
10:34:11 46.17 -0.16 -0.35% 99
10:36:27 46.14 -0.19 -0.41% 416
10:37:45 46.11 -0.22 -0.47% 187
10:38:21 46.11 -0.22 -0.47% 103
10:41:00 46.10 -0.23 -0.50% 736
10:42:04 46.08 -0.25 -0.54% 2438
10:43:30 46.00 -0.33 -0.71% 57
10:44:04 46.00 -0.33 -0.71% 781
10:45:14 45.90 -0.43 -0.93% 172
10:46:24 45.90 -0.43 -0.93% 151
10:47:02 45.93 -0.40 -0.86% 546
10:50:02 45.91 -0.42 -0.91% 1296
10:51:31 45.93 -0.40 -0.86% 139
10:52:21 45.92 -0.41 -0.88% 180
10:53:38 45.91 -0.42 -0.91% 91
10:57:18 45.88 -0.45 -0.97% 1022
10:58:00 45.80 -0.53 -1.14% 1577
10:59:18 45.83 -0.50 -1.08% 1460
11:00:10 45.76 -0.57 -1.23% 927
11:01:40 45.85 -0.48 -1.04% 43
11:02:23 45.88 -0.45 -0.97% 213
11:03:48 45.90 -0.43 -0.93% 150
11:05:54 45.91 -0.42 -0.91% 236
11:07:06 45.99 -0.34 -0.73% 20
11:11:05 45.97 -0.36 -0.78% 14
11:12:16 45.95 -0.38 -0.82% 84
11:14:28 45.99 -0.34 -0.73% 151
11:17:00 45.97 -0.36 -0.78% 118
11:20:48 45.94 -0.39 -0.84% 39
11:21:17 45.94 -0.39 -0.84% 51
11:22:04 45.95 -0.38 -0.82% 467
11:23:21 46.04 -0.29 -0.63% 210
11:24:41 46.01 -0.32 -0.69% 43
11:26:55 46.04 -0.29 -0.63% 49
11:27:16 46.05 -0.28 -0.60% 74
11:29:16 46.05 -0.28 -0.60% 52
11:30:04 46.05 -0.28 -0.60% 364
11:33:10 46.11 -0.22 -0.47% 2278
11:34:51 46.03 -0.30 -0.65% 111
11:35:11 46.01 -0.32 -0.69% 762
11:37:52 46.10 -0.23 -0.50% 43
11:38:53 46.11 -0.22 -0.47% 48
11:40:31 46.10 -0.23 -0.50% 100
11:41:14 46.09 -0.24 -0.52% 138
11:45:33 46.11 -0.22 -0.47% 181
11:47:59 46.16 -0.17 -0.37% 43
11:51:53 46.21 -0.12 -0.26% 43
11:52:09 46.22 -0.11 -0.24% 303
11:56:16 46.20 -0.13 -0.28% 147
11:57:14 46.22 -0.11 -0.24% 60
11:59:25 46.21 -0.12 -0.26% 22
12:03:02 46.31 -0.02 -0.04% 231
12:20:12 46.22 -0.11 -0.24% 441
12:21:07 46.24 -0.09 -0.19% 318
12:24:00 46.26 -0.07 -0.15% 395
12:26:39 46.30 -0.03 -0.06% 1000
12:28:03 46.26 -0.07 -0.15% 998
12:29:47 46.21 -0.12 -0.26% 43
12:30:28 46.22 -0.11 -0.24% 423
12:31:15 46.24 -0.09 -0.19% 284
12:34:58 46.23 -0.10 -0.22% 250
12:37:56 46.23 -0.10 -0.22% 100
12:38:26 46.21 -0.12 -0.26% 120
12:42:02 46.24 -0.09 -0.19% 394
12:45:35 46.25 -0.08 -0.17% 85
12:49:37 46.33 0.00 0.00% 203
12:52:33 46.34 0.01 0.02% 554
12:53:19 46.32 -0.01 -0.02% 205
12:55:43 46.31 -0.02 -0.04% 260
12:58:14 46.30 -0.03 -0.06% 230
13:00:00 46.36 0.03 0.06% 59
13:01:24 46.37 0.04 0.09% 582
13:03:06 46.38 0.05 0.11% 196
13:04:45 46.35 0.02 0.04% 327
13:07:09 46.30 -0.03 -0.06% 166
13:08:04 46.29 -0.04 -0.09% 499
13:13:29 46.26 -0.07 -0.15% 30
13:14:31 46.21 -0.12 -0.26% 35
13:15:27 46.25 -0.08 -0.17% 83
13:26:57 46.25 -0.08 -0.17% 59
13:29:07 46.28 -0.05 -0.11% 162
13:32:30 46.32 -0.01 -0.02% 43
13:35:42 46.34 0.01 0.02% 14
13:40:04 46.35 0.02 0.04% 352
13:42:57 46.30 -0.03 -0.06% 59
13:43:11 46.30 -0.03 -0.06% 132
13:47:53 46.28 -0.05 -0.11% 85
13:49:54 46.28 -0.05 -0.11% 127
13:51:56 46.29 -0.04 -0.09% 564
13:53:38 46.36 0.03 0.06% 224
13:54:42 46.31 -0.02 -0.04% 149
13:55:01 46.30 -0.03 -0.06% 209
14:01:35 46.30 -0.03 -0.06% 374
14:05:41 46.33 0.00 0.00% 109
14:07:11 46.33 0.00 0.00% 251
14:10:46 46.32 -0.01 -0.02% 190
14:11:18 46.31 -0.02 -0.04% 252
14:16:14 46.32 -0.01 -0.02% 1660
14:17:51 46.36 0.03 0.06% 200
Zeit Kurs nd./Pkt nd. % Stck
14:18:45 46.36 0.03 0.06% 62
14:21:39 46.33 0.00 0.00% 252
14:23:43 46.29 -0.04 -0.09% 186
14:25:45 46.25 -0.08 -0.17% 24
14:26:09 46.27 -0.06 -0.13% 1979
14:29:00 46.31 -0.02 -0.04% 424
14:30:35 46.25 -0.08 -0.17% 1000
14:31:48 46.24 -0.09 -0.19% 121
14:32:08 46.23 -0.10 -0.22% 457
14:33:09 46.22 -0.11 -0.24% 117
14:34:38 46.24 -0.09 -0.19% 528
14:35:00 46.20 -0.13 -0.28% 63
14:37:40 46.20 -0.13 -0.28% 181
14:38:32 46.16 -0.17 -0.37% 30
14:39:05 46.16 -0.17 -0.37% 32
14:40:24 46.18 -0.15 -0.32% 245
14:42:03 46.22 -0.11 -0.24% 1228
14:46:48 46.18 -0.15 -0.32% 79
14:47:13 46.17 -0.16 -0.35% 201
14:48:07 46.17 -0.16 -0.35% 77
14:50:40 46.19 -0.14 -0.30% 306
14:54:25 46.22 -0.11 -0.24% 10
14:56:34 46.22 -0.11 -0.24% 687
14:57:35 46.18 -0.15 -0.32% 31
14:58:08 46.18 -0.15 -0.32% 34
14:59:13 46.18 -0.15 -0.32% 35
15:00:57 46.18 -0.15 -0.32% 33
15:01:43 46.18 -0.15 -0.32% 409
15:02:04 46.17 -0.16 -0.35% 689
15:03:01 46.15 -0.18 -0.39% 300
15:04:29 46.13 -0.20 -0.43% 43
15:06:49 46.12 -0.21 -0.45% 253
15:07:30 46.11 -0.22 -0.47% 1552
15:08:12 46.10 -0.23 -0.50% 25
15:09:58 46.10 -0.23 -0.50% 5
15:10:00 46.11 -0.22 -0.47% 321
15:11:20 46.09 -0.24 -0.52% 197
15:13:56 46.09 -0.24 -0.52% 315
15:14:53 46.11 -0.22 -0.47% 78
15:15:09 46.12 -0.21 -0.45% 15
15:16:12 46.13 -0.20 -0.43% 377
15:17:58 46.16 -0.17 -0.37% 124
15:18:03 46.16 -0.17 -0.37% 35
15:19:35 46.16 -0.17 -0.37% 391
15:21:05 46.14 -0.19 -0.41% 855
15:22:32 46.11 -0.22 -0.47% 126
15:23:09 46.12 -0.21 -0.45% 455
15:26:19 46.14 -0.19 -0.41% 210
15:28:22 46.14 -0.19 -0.41% 210
15:29:05 46.15 -0.18 -0.39% 42
15:30:09 46.15 -0.18 -0.39% 294
15:31:03 46.17 -0.16 -0.35% 225
15:32:08 46.18 -0.15 -0.32% 114
15:33:18 46.17 -0.16 -0.35% 1232
15:34:06 46.11 -0.22 -0.47% 283
15:35:50 46.11 -0.22 -0.47% 574
15:36:17 46.13 -0.20 -0.43% 392
15:37:13 46.15 -0.18 -0.39% 828
15:38:32 46.11 -0.22 -0.47% 9
15:39:33 46.12 -0.21 -0.45% 372
15:40:05 46.13 -0.20 -0.43% 164
15:41:47 46.14 -0.19 -0.41% 47
15:42:01 46.12 -0.21 -0.45% 391
15:43:30 46.12 -0.21 -0.45% 36
15:44:36 46.10 -0.23 -0.50% 258
15:45:07 46.08 -0.25 -0.54% 1295
15:46:05 46.07 -0.26 -0.56% 149
15:47:34 46.02 -0.31 -0.67% 390
15:48:02 46.00 -0.33 -0.71% 30
15:49:29 46.01 -0.32 -0.69% 494
15:51:03 46.04 -0.29 -0.63% 100
15:53:20 46.02 -0.31 -0.67% 650
15:55:22 46.00 -0.33 -0.71% 335
15:56:07 45.98 -0.35 -0.76% 440
15:57:01 45.96 -0.37 -0.80% 213
15:58:06 45.95 -0.38 -0.82% 220
15:59:50 45.93 -0.40 -0.86% 29
16:00:32 45.93 -0.40 -0.86% 61
16:01:29 45.93 -0.40 -0.86% 46
16:02:22 45.96 -0.37 -0.80% 2108
16:03:34 45.93 -0.40 -0.86% 1426
16:05:04 45.91 -0.42 -0.91% 1119
16:08:32 45.93 -0.40 -0.86% 482
16:10:39 45.88 -0.45 -0.97% 429
16:11:41 45.88 -0.45 -0.97% 158
16:12:33 45.86 -0.47 -1.01% 632
16:13:18 45.84 -0.49 -1.06% 578
16:15:03 45.84 -0.49 -1.06% 1467
16:17:26 45.79 -0.54 -1.17% 500
16:18:11 45.78 -0.55 -1.19% 671
16:19:14 45.80 -0.53 -1.14% 334
16:22:31 45.81 -0.52 -1.12% 301
16:23:21 45.81 -0.52 -1.12% 841
16:24:26 45.81 -0.52 -1.12% 334
16:25:01 45.79 -0.54 -1.17% 140
16:26:15 45.78 -0.55 -1.19% 504
16:27:25 45.75 -0.58 -1.25% 487
16:28:01 45.76 -0.57 -1.23% 142
16:29:22 45.79 -0.54 -1.17% 104
16:30:39 45.80 -0.53 -1.14% 118
16:31:56 45.79 -0.54 -1.17% 3
16:32:15 45.79 -0.54 -1.17% 48
16:33:17 45.80 -0.53 -1.14% 655
16:35:11 45.79 -0.54 -1.17% 63
16:36:43 45.80 -0.53 -1.14% 326
16:37:20 45.78 -0.55 -1.19% 410
16:39:51 45.77 -0.56 -1.21% 1254
16:40:53 45.74 -0.59 -1.27% 32
16:41:13 45.74 -0.59 -1.27% 1002
16:43:03 45.76 -0.57 -1.23% 703
16:44:05 45.72 -0.61 -1.32% 106
16:45:10 45.72 -0.61 -1.32% 945
16:46:14 45.75 -0.58 -1.25% 33
16:49:10 45.75 -0.58 -1.25% 926
16:50:57 45.74 -0.59 -1.27% 209
16:51:02 45.75 -0.58 -1.25% 717
16:52:25 45.77 -0.56 -1.21% 3025
16:53:04 45.80 -0.53 -1.14% 404
16:54:15 45.79 -0.54 -1.17% 1005
16:55:03 45.77 -0.56 -1.21% 1131
16:57:20 45.76 -0.57 -1.23% 464
16:58:19 45.78 -0.55 -1.19% 48
16:59:46 45.79 -0.54 -1.17% 269
17:00:11 45.81 -0.52 -1.12% 1145
17:01:04 45.80 -0.53 -1.14% 501
17:04:32 45.80 -0.53 -1.14% 369
17:05:53 45.81 -0.52 -1.12% 860
17:06:03 45.81 -0.52 -1.12% 600
17:07:06 45.82 -0.51 -1.10% 56
17:09:06 45.82 -0.51 -1.10% 803
17:10:09 45.83 -0.50 -1.08% 566
17:11:47 45.82 -0.51 -1.10% 232
17:12:11 45.81 -0.52 -1.12% 293
17:14:23 45.79 -0.54 -1.17% 729
17:16:31 45.79 -0.54 -1.17% 381
17:19:05 45.79 -0.54 -1.17% 2558
17:20:00 45.82 -0.51 -1.10% 609
17:21:04 45.83 -0.50 -1.08% 121
17:22:12 45.84 -0.49 -1.06% 550
17:23:27 45.87 -0.46 -0.99% 416
17:24:08 45.90 -0.43 -0.93% 656
17:25:11 45.90 -0.43 -0.93% 1459
17:26:26 45.95 -0.38 -0.82% 398
17:27:03 45.97 -0.36 -0.78% 864
17:29:00 45.95 -0.38 -0.82% 2778
17:35:16 45.71 -0.62 -1.34% 223625