OMV Intraday Kursliste 24.01.

Aktuell:
Vortag:
Hoch:
Tief:
47.17 +1.2%
46.6
47.64 +2.2% 
46.97 +0.8% 
Zeit Kurs nd./Pkt nd. % Stck
09:00:15 47.23 0.63 1.35% 9301
09:01:03 47.23 0.63 1.35% 345
09:02:15 47.33 0.73 1.57% 507
09:04:26 47.30 0.70 1.50% 230
09:05:02 47.30 0.70 1.50% 303
09:06:03 47.24 0.64 1.37% 973
09:07:16 47.23 0.63 1.35% 4993
09:08:15 47.58 0.98 2.10% 268
09:09:00 47.53 0.93 2.00% 1163
09:10:41 47.48 0.88 1.89% 2
09:11:06 47.48 0.88 1.89% 5052
09:13:53 47.44 0.84 1.80% 635
09:15:52 47.43 0.83 1.78% 250
09:17:40 47.43 0.83 1.78% 587
09:18:32 47.38 0.78 1.67% 373
09:19:05 47.33 0.73 1.57% 621
09:20:00 47.24 0.64 1.37% 2132
09:24:11 47.24 0.64 1.37% 702
09:26:01 47.32 0.72 1.55% 301
09:27:00 47.35 0.75 1.61% 604
09:28:03 47.49 0.89 1.91% 275
09:29:05 47.44 0.84 1.80% 1436
09:30:00 47.43 0.83 1.78% 1114
09:32:09 47.47 0.87 1.87% 476
09:33:14 47.47 0.87 1.87% 170
09:35:17 47.48 0.88 1.89% 538
09:37:49 47.48 0.88 1.89% 254
09:38:25 47.51 0.91 1.95% 14
09:39:33 47.50 0.90 1.93% 150
09:43:12 47.53 0.93 2.00% 907
09:44:02 47.60 1.00 2.15% 2219
09:45:40 47.58 0.98 2.10% 69
09:46:08 47.58 0.98 2.10% 63
09:47:09 47.58 0.98 2.10% 3340
09:48:06 47.53 0.93 2.00% 75
09:50:17 47.53 0.93 2.00% 141
09:51:13 47.57 0.97 2.08% 1118
09:52:11 47.61 1.01 2.17% 505
09:53:55 47.54 0.94 2.02% 1283
09:54:06 47.53 0.93 2.00% 1827
09:56:12 47.56 0.96 2.06% 643
09:57:22 47.55 0.95 2.04% 498
09:59:51 47.54 0.94 2.02% 107
10:00:52 47.50 0.90 1.93% 554
10:01:04 47.46 0.86 1.85% 52
10:04:00 47.41 0.81 1.74% 781
10:05:11 47.36 0.76 1.63% 1218
10:06:31 47.39 0.79 1.70% 1070
10:08:12 47.45 0.85 1.82% 254
10:09:12 47.44 0.84 1.80% 1764
10:10:04 47.52 0.92 1.97% 259
10:13:00 47.55 0.95 2.04% 809
10:14:12 47.61 1.01 2.17% 122
10:15:36 47.57 0.97 2.08% 514
10:17:07 47.50 0.90 1.93% 649
10:19:51 47.51 0.91 1.95% 574
10:20:06 47.58 0.98 2.10% 160
10:21:59 47.56 0.96 2.06% 372
10:23:23 47.53 0.93 2.00% 92
10:25:01 47.52 0.92 1.97% 437
10:29:03 47.49 0.89 1.91% 300
10:32:00 47.43 0.83 1.78% 241
10:33:03 47.49 0.89 1.91% 200
10:35:17 47.44 0.84 1.80% 245
10:36:09 47.45 0.85 1.82% 290
10:37:10 47.45 0.85 1.82% 85
10:38:23 47.42 0.82 1.76% 120
10:39:12 47.41 0.81 1.74% 516
10:40:00 47.38 0.78 1.67% 690
10:41:23 47.38 0.78 1.67% 705
10:42:19 47.42 0.82 1.76% 152
10:44:00 47.45 0.85 1.82% 279
10:45:03 47.46 0.86 1.85% 183
10:48:28 47.42 0.82 1.76% 454
10:49:43 47.40 0.80 1.72% 13
10:52:00 47.38 0.78 1.67% 263
10:55:20 47.37 0.77 1.65% 706
10:56:00 47.32 0.72 1.55% 646
10:57:24 47.31 0.71 1.52% 34
10:59:06 47.30 0.70 1.50% 200
11:02:24 47.27 0.67 1.44% 36
11:03:22 47.27 0.67 1.44% 145
11:06:00 47.26 0.66 1.42% 1650
11:07:31 47.35 0.75 1.61% 190
11:10:17 47.36 0.76 1.63% 100
11:11:33 47.32 0.72 1.55% 34
11:15:06 47.33 0.73 1.57% 33
11:18:47 47.32 0.72 1.55% 198
11:22:08 47.35 0.75 1.61% 664
11:23:30 47.35 0.75 1.61% 596
11:24:36 47.35 0.75 1.61% 126
11:25:47 47.34 0.74 1.59% 141
11:27:09 47.36 0.76 1.63% 500
11:29:50 47.35 0.75 1.61% 236
11:30:03 47.36 0.76 1.63% 220
11:32:50 47.35 0.75 1.61% 1134
11:33:38 47.34 0.74 1.59% 844
11:34:20 47.38 0.78 1.67% 141
11:36:10 47.35 0.75 1.61% 243
11:37:24 47.34 0.74 1.59% 691
11:38:29 47.34 0.74 1.59% 280
11:43:55 47.32 0.72 1.55% 484
11:44:51 47.33 0.73 1.57% 1507
11:45:29 47.38 0.78 1.67% 83
11:46:28 47.38 0.78 1.67% 625
11:47:30 47.37 0.77 1.65% 171
11:49:26 47.37 0.77 1.65% 330
11:50:08 47.38 0.78 1.67% 154
11:54:10 47.36 0.76 1.63% 2317
11:55:15 47.33 0.73 1.57% 183
11:56:06 47.29 0.69 1.48% 293
11:57:26 47.25 0.65 1.39% 11
11:58:08 47.26 0.66 1.42% 2593
11:59:00 47.35 0.75 1.61% 634
12:03:27 47.30 0.70 1.50% 1300
12:06:38 47.33 0.73 1.57% 230
12:07:24 47.33 0.73 1.57% 139
12:11:01 47.32 0.72 1.55% 334
12:14:17 47.31 0.71 1.52% 714
12:15:29 47.30 0.70 1.50% 27
12:18:15 47.31 0.71 1.52% 1453
12:22:00 47.33 0.73 1.57% 139
12:23:47 47.33 0.73 1.57% 184
12:24:26 47.35 0.75 1.61% 30
12:27:05 47.35 0.75 1.61% 2354
12:30:47 47.33 0.73 1.57% 339
12:31:01 47.34 0.74 1.59% 482
12:37:00 47.34 0.74 1.59% 462
12:38:59 47.33 0.73 1.57% 584
12:39:18 47.34 0.74 1.59% 92
12:45:36 47.33 0.73 1.57% 469
12:46:00 47.31 0.71 1.52% 106
12:49:10 47.28 0.68 1.46% 532
12:51:55 47.27 0.67 1.44% 343
12:54:33 47.29 0.69 1.48% 257
12:58:52 47.29 0.69 1.48% 1567
13:00:00 47.26 0.66 1.42% 612
13:01:30 47.34 0.74 1.59% 336
13:02:14 47.36 0.76 1.63% 316
13:03:30 47.36 0.76 1.63% 62
13:04:30 47.36 0.76 1.63% 287
13:05:30 47.36 0.76 1.63% 66
13:06:30 47.36 0.76 1.63% 148
13:07:30 47.36 0.76 1.63% 333
13:08:30 47.36 0.76 1.63% 276
13:09:30 47.36 0.76 1.63% 218
Zeit Kurs nd./Pkt nd. % Stck
13:10:30 47.36 0.76 1.63% 288
13:14:54 47.38 0.78 1.67% 425
13:16:03 47.38 0.78 1.67% 256
13:17:05 47.35 0.75 1.61% 300
13:18:36 47.38 0.78 1.67% 417
13:20:36 47.37 0.77 1.65% 62
13:23:36 47.37 0.77 1.65% 187
13:26:36 47.37 0.77 1.65% 280
13:27:36 47.37 0.77 1.65% 214
13:29:36 47.38 0.78 1.67% 187
13:30:25 47.39 0.79 1.70% 250
13:36:23 47.42 0.82 1.76% 223
13:37:19 47.40 0.80 1.72% 344
13:38:00 47.43 0.83 1.78% 647
13:40:29 47.44 0.84 1.80% 35
13:41:08 47.43 0.83 1.78% 303
13:44:00 47.42 0.82 1.76% 563
13:48:28 47.45 0.85 1.82% 625
13:52:11 47.41 0.81 1.74% 198
13:53:40 47.42 0.82 1.76% 345
13:54:32 47.43 0.83 1.78% 187
13:55:05 47.41 0.81 1.74% 397
14:01:47 47.43 0.83 1.78% 142
14:07:26 47.41 0.81 1.74% 283
14:10:32 47.41 0.81 1.74% 147
14:13:03 47.42 0.82 1.76% 425
14:14:52 47.42 0.82 1.76% 2243
14:16:01 47.41 0.81 1.74% 294
14:18:36 47.40 0.80 1.72% 562
14:21:30 47.41 0.81 1.74% 590
14:22:36 47.43 0.83 1.78% 499
14:23:35 47.41 0.81 1.74% 131
14:28:04 47.41 0.81 1.74% 39
14:29:03 47.43 0.83 1.78% 625
14:31:10 47.45 0.85 1.82% 118
14:32:10 47.46 0.86 1.85% 257
14:35:58 47.47 0.87 1.87% 202
14:38:00 47.45 0.85 1.82% 344
14:42:11 47.45 0.85 1.82% 1003
14:47:41 47.46 0.86 1.85% 812
14:49:46 47.43 0.83 1.78% 73
14:52:57 47.41 0.81 1.74% 57
14:54:12 47.41 0.81 1.74% 104
14:56:00 47.41 0.81 1.74% 142
14:59:58 47.42 0.82 1.76% 20
15:00:27 47.41 0.81 1.74% 1062
15:01:13 47.44 0.84 1.80% 44
15:02:42 47.45 0.85 1.82% 1090
15:04:23 47.41 0.81 1.74% 316
15:05:01 47.41 0.81 1.74% 148
15:08:20 47.41 0.81 1.74% 1515
15:10:44 47.41 0.81 1.74% 112
15:11:06 47.41 0.81 1.74% 56
15:14:38 47.41 0.81 1.74% 352
15:15:00 47.41 0.81 1.74% 936
15:17:00 47.41 0.81 1.74% 192
15:18:02 47.41 0.81 1.74% 168
15:19:30 47.41 0.81 1.74% 655
15:20:58 47.41 0.81 1.74% 9
15:21:20 47.41 0.81 1.74% 165
15:22:05 47.41 0.81 1.74% 61
15:23:00 47.41 0.81 1.74% 202
15:26:06 47.41 0.81 1.74% 344
15:27:18 47.41 0.81 1.74% 875
15:28:29 47.41 0.81 1.74% 460
15:29:17 47.30 0.70 1.50% 33
15:31:41 47.29 0.69 1.48% 593
15:32:25 47.28 0.68 1.46% 350
15:34:22 47.26 0.66 1.42% 528
15:35:06 47.21 0.61 1.31% 66
15:36:38 47.21 0.61 1.31% 46
15:38:23 47.20 0.60 1.29% 1547
15:39:57 47.08 0.48 1.03% 234
15:40:12 47.08 0.48 1.03% 666
15:42:14 47.16 0.56 1.20% 112
15:44:49 47.16 0.56 1.20% 73
15:45:09 47.15 0.55 1.18% 411
15:46:21 47.08 0.48 1.03% 426
15:47:15 47.04 0.44 0.94% 3331
15:50:40 47.01 0.41 0.88% 453
15:51:10 47.04 0.44 0.94% 1444
15:53:09 47.05 0.45 0.97% 3581
15:58:28 47.14 0.54 1.16% 443
16:00:09 47.15 0.55 1.18% 857
16:01:23 47.20 0.60 1.29% 443
16:02:24 47.21 0.61 1.31% 232
16:03:24 47.24 0.64 1.37% 355
16:05:36 47.18 0.58 1.24% 770
16:10:40 47.21 0.61 1.31% 738
16:11:10 47.26 0.66 1.42% 257
16:13:38 47.35 0.75 1.61% 169
16:14:06 47.36 0.76 1.63% 543
16:15:15 47.36 0.76 1.63% 87
16:18:07 47.33 0.73 1.57% 1250
16:19:04 47.28 0.68 1.46% 529
16:21:03 47.21 0.61 1.31% 794
16:25:56 47.19 0.59 1.27% 445
16:26:27 47.18 0.58 1.24% 154
16:27:44 47.11 0.51 1.09% 1594
16:28:08 47.11 0.51 1.09% 356
16:30:50 47.13 0.53 1.14% 275
16:31:03 47.13 0.53 1.14% 1262
16:32:01 47.11 0.51 1.09% 442
16:36:35 47.13 0.53 1.14% 575
16:40:17 47.10 0.50 1.07% 1678
16:42:59 47.11 0.51 1.09% 247
16:44:17 47.13 0.53 1.14% 1722
16:46:40 47.10 0.50 1.07% 391
16:47:09 47.11 0.51 1.09% 795
16:48:12 47.10 0.50 1.07% 202
16:50:01 47.12 0.52 1.12% 719
16:51:09 47.13 0.53 1.14% 535
16:52:20 47.15 0.55 1.18% 584
16:53:40 47.13 0.53 1.14% 1525
16:55:31 47.10 0.50 1.07% 548
16:56:16 47.10 0.50 1.07% 213
16:57:58 47.08 0.48 1.03% 411
16:58:00 47.08 0.48 1.03% 3538
16:59:21 47.10 0.50 1.07% 500
17:01:06 47.10 0.50 1.07% 1542
17:03:31 47.10 0.50 1.07% 328
17:04:18 47.12 0.52 1.12% 946
17:05:16 47.15 0.55 1.18% 1100
17:07:43 47.21 0.61 1.31% 94
17:09:14 47.20 0.60 1.29% 906
17:10:08 47.25 0.65 1.39% 2396
17:11:18 47.25 0.65 1.39% 542
17:12:43 47.28 0.68 1.46% 659
17:13:52 47.30 0.70 1.50% 1532
17:14:11 47.31 0.71 1.52% 347
17:15:17 47.33 0.73 1.57% 2114
17:16:31 47.29 0.69 1.48% 720
17:17:37 47.27 0.67 1.44% 1156
17:18:23 47.20 0.60 1.29% 1953
17:19:12 47.17 0.57 1.22% 2952
17:20:01 47.19 0.59 1.27% 1695
17:21:11 47.27 0.67 1.44% 514
17:22:00 47.28 0.68 1.46% 211
17:23:43 47.26 0.66 1.42% 111
17:24:40 47.24 0.64 1.37% 1949
17:25:01 47.23 0.63 1.35% 1384
17:26:02 47.25 0.65 1.39% 810
17:27:08 47.26 0.66 1.42% 470
17:28:08 47.30 0.70 1.50% 1047
17:29:30 47.33 0.73 1.57% 258
17:35:12 47.17 0.57 1.22% 193161