OMV Intraday Kursliste 22.10.

Aktuell:
Vortag:
Hoch:
Tief:
54.12 +1.3%
53.42
54.52 +2% 
53.5 +0.1% 
Zeit Kurs nd./Pkt nd. % Stck
09:00:02 53.86 0.44 0.82% 4525
09:01:00 53.68 0.26 0.49% 1096
09:03:01 53.58 0.16 0.30% 298
09:07:46 53.62 0.20 0.37% 1571
09:08:18 53.66 0.24 0.45% 679
09:09:08 53.80 0.38 0.71% 8766
09:11:40 53.92 0.50 0.94% 303
09:12:55 53.94 0.52 0.97% 206
09:13:18 53.96 0.54 1.01% 18
09:14:29 53.88 0.46 0.86% 801
09:16:34 53.90 0.48 0.90% 33
09:17:37 53.88 0.46 0.86% 319
09:18:51 53.86 0.44 0.82% 49
09:20:43 53.84 0.42 0.79% 189
09:21:18 53.82 0.40 0.75% 2110
09:23:27 53.98 0.56 1.05% 1076
09:25:18 54.12 0.70 1.31% 157
09:26:03 54.04 0.62 1.16% 166
09:27:00 54.00 0.58 1.09% 151
09:29:08 54.04 0.62 1.16% 480
09:30:08 54.14 0.72 1.35% 152
09:31:59 54.10 0.68 1.27% 89
09:34:01 54.08 0.66 1.24% 115
09:36:01 54.04 0.62 1.16% 123
09:37:06 54.06 0.64 1.20% 448
09:40:12 54.12 0.70 1.31% 1
09:42:06 54.08 0.66 1.24% 159
09:43:11 54.06 0.64 1.20% 240
09:48:22 54.00 0.58 1.09% 218
09:49:43 53.92 0.50 0.94% 100
09:50:00 53.90 0.48 0.90% 131
09:51:55 53.90 0.48 0.90% 416
09:52:30 53.90 0.48 0.90% 103
09:55:43 54.02 0.60 1.12% 1
09:56:10 54.00 0.58 1.09% 140
09:57:31 53.94 0.52 0.97% 169
09:59:48 53.98 0.56 1.05% 21
10:00:06 54.00 0.58 1.09% 104
10:02:10 53.90 0.48 0.90% 404
10:05:38 53.90 0.48 0.90% 71
10:06:23 53.92 0.50 0.94% 364
10:08:40 53.94 0.52 0.97% 1444
10:10:56 53.96 0.54 1.01% 173
10:12:48 54.02 0.60 1.12% 87
10:13:47 54.02 0.60 1.12% 613
10:14:24 54.04 0.62 1.16% 5
10:15:20 54.02 0.60 1.12% 492
10:16:57 54.04 0.62 1.16% 50
10:17:46 54.00 0.58 1.09% 250
10:19:23 54.06 0.64 1.20% 4
10:20:18 54.06 0.64 1.20% 103
10:22:31 54.00 0.58 1.09% 197
10:23:18 53.98 0.56 1.05% 2389
10:24:23 53.98 0.56 1.05% 203
10:28:31 54.00 0.58 1.09% 13
10:29:41 54.00 0.58 1.09% 137
10:31:51 53.98 0.56 1.05% 18
10:33:33 54.00 0.58 1.09% 211
10:34:09 54.02 0.60 1.12% 287
10:36:12 54.06 0.64 1.20% 428
10:38:26 54.08 0.66 1.24% 153
10:41:28 54.06 0.64 1.20% 100
10:42:03 54.06 0.64 1.20% 64
10:44:55 54.16 0.74 1.39% 635
10:45:15 54.12 0.70 1.31% 14
10:48:35 54.14 0.72 1.35% 78
10:49:35 54.14 0.72 1.35% 13
10:52:33 54.16 0.74 1.39% 228
10:53:58 54.16 0.74 1.39% 195
10:54:39 54.14 0.72 1.35% 100
10:56:57 54.18 0.76 1.42% 589
10:58:49 54.16 0.74 1.39% 4
10:59:40 54.16 0.74 1.39% 159
11:01:28 54.14 0.72 1.35% 283
11:02:03 54.16 0.74 1.39% 891
11:06:47 54.18 0.76 1.42% 262
11:08:07 54.14 0.72 1.35% 438
11:09:02 54.14 0.72 1.35% 2610
11:10:36 54.20 0.78 1.46% 1842
11:11:29 54.20 0.78 1.46% 193
11:12:14 54.16 0.74 1.39% 102
11:13:30 54.14 0.72 1.35% 1732
11:16:26 54.20 0.78 1.46% 881
11:18:06 54.24 0.82 1.54% 148
11:19:46 54.24 0.82 1.54% 4
11:20:31 54.28 0.86 1.61% 704
11:21:58 54.30 0.88 1.65% 99
11:24:20 54.28 0.86 1.61% 122
11:25:13 54.26 0.84 1.57% 460
11:27:07 54.30 0.88 1.65% 262
11:28:06 54.34 0.92 1.72% 487
11:30:17 54.34 0.92 1.72% 61
11:31:26 54.34 0.92 1.72% 50
11:32:43 54.34 0.92 1.72% 4
11:34:30 54.34 0.92 1.72% 360
11:35:07 54.34 0.92 1.72% 437
11:37:57 54.28 0.86 1.61% 295
11:38:31 54.28 0.86 1.61% 99
11:39:01 54.24 0.82 1.54% 164
11:40:14 54.20 0.78 1.46% 172
11:41:20 54.20 0.78 1.46% 981
11:46:41 54.20 0.78 1.46% 116
11:47:00 54.20 0.78 1.46% 156
11:49:46 54.22 0.80 1.50% 10
11:51:20 54.22 0.80 1.50% 100
11:52:30 54.24 0.82 1.54% 10
11:54:44 54.24 0.82 1.54% 13
11:55:28 54.22 0.80 1.50% 118
11:58:38 54.24 0.82 1.54% 130
12:03:27 54.16 0.74 1.39% 119
12:05:02 54.22 0.80 1.50% 2279
12:06:51 54.18 0.76 1.42% 248
12:07:21 54.18 0.76 1.42% 392
12:09:24 54.22 0.80 1.50% 656
12:12:23 54.26 0.84 1.57% 1296
12:13:28 54.26 0.84 1.57% 92
12:15:31 54.28 0.86 1.61% 89
12:16:07 54.24 0.82 1.54% 295
12:17:06 54.30 0.88 1.65% 45
12:19:27 54.30 0.88 1.65% 4
12:26:49 54.30 0.88 1.65% 297
12:29:38 54.24 0.82 1.54% 286
12:31:26 54.22 0.80 1.50% 400
12:38:29 54.24 0.82 1.54% 11
12:42:10 54.22 0.80 1.50% 185
12:46:12 54.24 0.82 1.54% 127
12:47:27 54.20 0.78 1.46% 20
12:48:10 54.22 0.80 1.50% 3
12:56:22 54.26 0.84 1.57% 754
12:58:31 54.24 0.82 1.54% 189
12:59:18 54.22 0.80 1.50% 4
13:03:55 54.24 0.82 1.54% 355
13:04:01 54.26 0.84 1.57% 44
13:06:11 54.28 0.86 1.61% 550
13:12:19 54.24 0.82 1.54% 64
13:14:59 54.24 0.82 1.54% 142
13:18:19 54.26 0.84 1.57% 319
13:20:34 54.28 0.86 1.61% 218
13:24:53 54.30 0.88 1.65% 2
13:26:18 54.28 0.86 1.61% 148
13:35:12 54.30 0.88 1.65% 1
13:36:19 54.34 0.92 1.72% 1251
13:40:11 54.40 0.98 1.83% 377
13:41:51 54.48 1.06 1.98% 131
13:42:03 54.46 1.04 1.95% 293
13:43:06 54.42 1.00 1.87% 149
13:48:18 54.40 0.98 1.83% 497
13:49:50 54.36 0.94 1.76% 93
13:51:31 54.36 0.94 1.76% 2
Zeit Kurs nd./Pkt nd. % Stck
13:52:37 54.36 0.94 1.76% 175
13:53:15 54.36 0.94 1.76% 1075
13:54:16 54.44 1.02 1.91% 16
13:55:07 54.48 1.06 1.98% 145
13:57:25 54.48 1.06 1.98% 107
13:58:31 54.46 1.04 1.95% 234
14:01:49 54.44 1.02 1.91% 114
14:03:20 54.42 1.00 1.87% 100
14:04:41 54.38 0.96 1.80% 165
14:06:01 54.36 0.94 1.76% 43
14:08:40 54.34 0.92 1.72% 68
14:09:30 54.32 0.90 1.68% 106
14:12:14 54.32 0.90 1.68% 242
14:16:50 54.30 0.88 1.65% 220
14:17:01 54.34 0.92 1.72% 90
14:21:16 54.28 0.86 1.61% 240
14:28:42 54.22 0.80 1.50% 319
14:29:44 54.24 0.82 1.54% 100
14:30:09 54.24 0.82 1.54% 10
14:31:14 54.24 0.82 1.54% 193
14:32:49 54.24 0.82 1.54% 3
14:33:19 54.24 0.82 1.54% 95
14:34:03 54.26 0.84 1.57% 14
14:35:02 54.22 0.80 1.50% 159
14:37:34 54.26 0.84 1.57% 580
14:40:33 54.22 0.80 1.50% 185
14:41:21 54.20 0.78 1.46% 39
14:43:02 54.22 0.80 1.50% 53
14:44:09 54.20 0.78 1.46% 129
14:45:00 54.18 0.76 1.42% 199
14:46:10 54.14 0.72 1.35% 257
14:52:16 54.16 0.74 1.39% 156
14:54:35 54.16 0.74 1.39% 38
14:55:16 54.20 0.78 1.46% 132
14:57:15 54.20 0.78 1.46% 232
14:58:01 54.22 0.80 1.50% 249
14:59:45 54.24 0.82 1.54% 61
15:00:17 54.26 0.84 1.57% 195
15:01:19 54.28 0.86 1.61% 732
15:02:23 54.26 0.84 1.57% 63
15:03:20 54.26 0.84 1.57% 325
15:04:00 54.20 0.78 1.46% 110
15:05:05 54.18 0.76 1.42% 56
15:06:39 54.22 0.80 1.50% 100
15:07:10 54.20 0.78 1.46% 82
15:10:11 54.18 0.76 1.42% 372
15:12:24 54.18 0.76 1.42% 271
15:14:04 54.12 0.70 1.31% 81
15:15:01 54.10 0.68 1.27% 251
15:19:46 54.04 0.62 1.16% 275
15:20:01 54.04 0.62 1.16% 1
15:22:05 54.04 0.62 1.16% 671
15:23:47 54.02 0.60 1.12% 243
15:27:14 54.02 0.60 1.12% 130
15:29:10 54.00 0.58 1.09% 103
15:30:06 54.06 0.64 1.20% 744
15:31:10 54.14 0.72 1.35% 311
15:32:04 54.14 0.72 1.35% 98
15:33:01 54.20 0.78 1.46% 1472
15:34:12 54.18 0.76 1.42% 159
15:35:07 54.20 0.78 1.46% 93
15:36:09 54.18 0.76 1.42% 85
15:37:32 54.16 0.74 1.39% 147
15:38:04 54.12 0.70 1.31% 220
15:40:04 54.08 0.66 1.24% 464
15:41:31 54.10 0.68 1.27% 127
15:42:03 54.12 0.70 1.31% 92
15:45:02 54.10 0.68 1.27% 796
15:46:05 54.12 0.70 1.31% 478
15:48:29 54.00 0.58 1.09% 2
15:49:09 54.00 0.58 1.09% 100
15:50:09 54.02 0.60 1.12% 255
15:53:27 54.00 0.58 1.09% 4
15:54:09 54.02 0.60 1.12% 60
15:55:05 54.02 0.60 1.12% 168
15:56:12 54.00 0.58 1.09% 172
15:57:17 53.96 0.54 1.01% 455
15:58:59 53.90 0.48 0.90% 198
15:59:58 53.92 0.50 0.94% 32
16:00:39 53.92 0.50 0.94% 264
16:01:32 53.92 0.50 0.94% 4
16:02:34 53.90 0.48 0.90% 1104
16:03:09 53.86 0.44 0.82% 2312
16:04:10 53.86 0.44 0.82% 185
16:05:07 53.84 0.42 0.79% 359
16:06:44 53.82 0.40 0.75% 294
16:07:23 53.84 0.42 0.79% 6772
16:08:16 53.86 0.44 0.82% 524
16:12:02 53.96 0.54 1.01% 341
16:13:27 54.04 0.62 1.16% 220
16:14:04 54.10 0.68 1.27% 460
16:15:17 54.12 0.70 1.31% 27
16:16:23 54.12 0.70 1.31% 9
16:17:01 54.12 0.70 1.31% 410
16:18:08 54.06 0.64 1.20% 158
16:19:16 54.02 0.60 1.12% 179
16:21:37 54.06 0.64 1.20% 159
16:22:11 54.04 0.62 1.16% 847
16:23:02 53.98 0.56 1.05% 331
16:27:59 54.00 0.58 1.09% 1
16:29:54 54.02 0.60 1.12% 193
16:30:08 54.02 0.60 1.12% 175
16:31:24 53.98 0.56 1.05% 43
16:32:01 53.98 0.56 1.05% 1847
16:34:31 54.00 0.58 1.09% 362
16:35:31 54.02 0.60 1.12% 2
16:36:24 54.04 0.62 1.16% 232
16:37:27 54.06 0.64 1.20% 6
16:38:33 54.06 0.64 1.20% 81
16:39:03 54.08 0.66 1.24% 485
16:42:22 54.06 0.64 1.20% 335
16:43:35 54.02 0.60 1.12% 135
16:45:19 54.02 0.60 1.12% 123
16:46:17 54.00 0.58 1.09% 252
16:48:47 53.98 0.56 1.05% 45
16:49:49 53.96 0.54 1.01% 156
16:50:50 53.94 0.52 0.97% 721
16:51:14 53.96 0.54 1.01% 43
16:53:27 53.94 0.52 0.97% 44
16:54:25 53.94 0.52 0.97% 366
16:57:13 53.94 0.52 0.97% 274
16:58:50 53.92 0.50 0.94% 138
16:59:04 53.94 0.52 0.97% 352
17:00:18 53.92 0.50 0.94% 92
17:01:08 53.94 0.52 0.97% 696
17:02:45 54.04 0.62 1.16% 96
17:03:04 54.08 0.66 1.24% 14
17:04:53 54.08 0.66 1.24% 102
17:05:02 54.08 0.66 1.24% 87
17:06:45 54.08 0.66 1.24% 118
17:07:18 54.10 0.68 1.27% 102
17:10:37 54.06 0.64 1.20% 272
17:11:28 54.08 0.66 1.24% 51
17:12:02 54.08 0.66 1.24% 165
17:13:14 54.08 0.66 1.24% 55
17:14:07 54.08 0.66 1.24% 131
17:15:03 54.08 0.66 1.24% 35
17:16:12 54.06 0.64 1.20% 57
17:17:12 54.06 0.64 1.20% 396
17:19:24 54.04 0.62 1.16% 50
17:20:59 54.02 0.60 1.12% 35
17:22:03 54.04 0.62 1.16% 125
17:23:33 54.02 0.60 1.12% 52
17:24:10 54.00 0.58 1.09% 497
17:25:10 53.90 0.48 0.90% 122
17:26:23 53.92 0.50 0.94% 604
17:27:30 53.88 0.46 0.86% 108
17:29:28 53.86 0.44 0.82% 632
17:35:19 54.12 0.70 1.31% 143897