OMV Intraday Kursliste 25.10.

Aktuell:
Vortag:
Hoch:
Tief:
54.96 +1.5%
54.12
55.54 +2.6% 
54.2 +0.1% 
Zeit Kurs nd./Pkt nd. % Stck
09:00:01 54.20 0.08 0.15% 3449
09:01:10 54.40 0.28 0.52% 206
09:02:10 54.32 0.20 0.37% 15
09:06:09 54.42 0.30 0.55% 200
09:07:58 54.32 0.20 0.37% 32
09:09:51 54.36 0.24 0.44% 53
09:10:19 54.48 0.36 0.67% 3764
09:11:11 54.44 0.32 0.59% 330
09:12:11 54.60 0.48 0.89% 1724
09:13:30 54.70 0.58 1.07% 70
09:14:20 54.66 0.54 1.00% 120
09:15:35 54.70 0.58 1.07% 280
09:18:05 54.90 0.78 1.44% 762
09:19:20 54.90 0.78 1.44% 1262
09:22:44 54.90 0.78 1.44% 49
09:23:33 54.88 0.76 1.40% 199
09:24:02 54.94 0.82 1.52% 358
09:25:33 54.96 0.84 1.55% 20
09:26:15 54.90 0.78 1.44% 32
09:27:04 54.90 0.78 1.44% 291
09:28:19 54.98 0.86 1.59% 12281
09:29:00 54.96 0.84 1.55% 508
09:30:02 54.92 0.80 1.48% 761
09:31:26 55.00 0.88 1.63% 3615
09:32:04 55.06 0.94 1.74% 6253
09:33:02 55.06 0.94 1.74% 31
09:34:02 55.10 0.98 1.81% 38
09:35:09 55.08 0.96 1.77% 123
09:36:22 54.98 0.86 1.59% 104
09:38:17 55.00 0.88 1.63% 1393
09:40:02 55.04 0.92 1.70% 241
09:41:10 55.02 0.90 1.66% 130
09:42:23 55.04 0.92 1.70% 3
09:43:51 55.04 0.92 1.70% 100
09:44:33 55.06 0.94 1.74% 21
09:45:46 55.02 0.90 1.66% 4
09:46:26 55.00 0.88 1.63% 257
09:47:19 55.12 1.00 1.85% 3
09:48:19 55.10 0.98 1.81% 1146
09:49:22 55.16 1.04 1.92% 3
09:50:52 55.14 1.02 1.88% 571
09:52:01 55.12 1.00 1.85% 4980
09:53:07 55.12 1.00 1.85% 7
09:54:00 55.14 1.02 1.88% 173
09:55:38 55.14 1.02 1.88% 194
09:56:01 55.12 1.00 1.85% 147
09:57:11 55.10 0.98 1.81% 73
09:58:02 55.10 0.98 1.81% 9
10:01:39 55.08 0.96 1.77% 135
10:02:07 55.04 0.92 1.70% 15
10:03:28 54.94 0.82 1.52% 1304
10:05:08 54.94 0.82 1.52% 715
10:06:05 55.00 0.88 1.63% 149
10:07:52 55.02 0.90 1.66% 180
10:08:26 55.02 0.90 1.66% 3
10:09:55 55.08 0.96 1.77% 4
10:10:22 55.10 0.98 1.81% 6194
10:12:23 55.06 0.94 1.74% 153
10:13:16 55.08 0.96 1.77% 31
10:14:01 55.06 0.94 1.74% 20
10:15:08 55.10 0.98 1.81% 73
10:18:20 55.06 0.94 1.74% 118
10:19:04 55.08 0.96 1.77% 121
10:21:20 55.12 1.00 1.85% 85
10:23:00 55.04 0.92 1.70% 70
10:26:04 55.00 0.88 1.63% 100
10:27:20 54.92 0.80 1.48% 432
10:30:15 54.96 0.84 1.55% 15
10:31:30 55.06 0.94 1.74% 200
10:35:17 55.00 0.88 1.63% 158
10:36:07 54.96 0.84 1.55% 64
10:37:41 54.94 0.82 1.52% 279
10:38:14 54.92 0.80 1.48% 112
10:41:51 54.96 0.84 1.55% 655
10:43:52 54.90 0.78 1.44% 1051
10:44:08 54.92 0.80 1.48% 721
10:47:10 54.94 0.82 1.52% 5
10:48:55 54.92 0.80 1.48% 7
10:49:00 54.84 0.72 1.33% 1
10:50:17 54.86 0.74 1.37% 699
10:51:20 54.84 0.72 1.33% 690
10:52:10 54.78 0.66 1.22% 275
10:54:03 54.84 0.72 1.33% 57
10:55:04 54.84 0.72 1.33% 10
10:57:07 54.84 0.72 1.33% 1042
11:01:28 54.78 0.66 1.22% 311
11:02:06 54.78 0.66 1.22% 508
11:03:56 54.82 0.70 1.29% 5
11:04:20 54.76 0.64 1.18% 267
11:05:33 54.64 0.52 0.96% 11
11:07:19 54.58 0.46 0.85% 42
11:08:13 54.62 0.50 0.92% 116
11:09:27 54.64 0.52 0.96% 8
11:13:03 54.60 0.48 0.89% 3
11:14:54 54.64 0.52 0.96% 337
11:15:07 54.60 0.48 0.89% 22
11:16:05 54.60 0.48 0.89% 283
11:19:58 54.54 0.42 0.78% 80
11:20:07 54.54 0.42 0.78% 253
11:21:27 54.48 0.36 0.67% 84
11:22:17 54.48 0.36 0.67% 409
11:24:08 54.46 0.34 0.63% 408
11:25:00 54.40 0.28 0.52% 57
11:26:17 54.46 0.34 0.63% 151
11:27:35 54.44 0.32 0.59% 197
11:28:25 54.42 0.30 0.55% 9
11:29:03 54.44 0.32 0.59% 644
11:31:49 54.50 0.38 0.70% 7
11:32:52 54.54 0.42 0.78% 32
11:33:31 54.58 0.46 0.85% 38
11:34:19 54.58 0.46 0.85% 443
11:35:37 54.60 0.48 0.89% 510
11:36:06 54.56 0.44 0.81% 18
11:37:10 54.50 0.38 0.70% 10
11:41:42 54.50 0.38 0.70% 248
11:44:32 54.52 0.40 0.74% 8
11:45:00 54.56 0.44 0.81% 158
11:46:55 54.58 0.46 0.85% 54
11:47:30 54.58 0.46 0.85% 21
11:51:07 54.56 0.44 0.81% 6
11:52:44 54.54 0.42 0.78% 20
11:53:03 54.52 0.40 0.74% 215
11:55:41 54.54 0.42 0.78% 2520
11:56:00 54.56 0.44 0.81% 72
11:57:43 54.58 0.46 0.85% 18
11:58:04 54.58 0.46 0.85% 354
12:03:13 54.50 0.38 0.70% 452
12:05:04 54.58 0.46 0.85% 15
12:06:11 54.64 0.52 0.96% 276
12:07:29 54.60 0.48 0.89% 15
12:08:32 54.62 0.50 0.92% 105
12:12:08 54.70 0.58 1.07% 61
12:13:19 54.74 0.62 1.15% 7
12:15:06 54.72 0.60 1.11% 16
12:16:34 54.74 0.62 1.15% 9
12:21:49 54.72 0.60 1.11% 16
12:25:17 54.74 0.62 1.15% 160
12:26:24 54.84 0.72 1.33% 927
12:27:07 54.86 0.74 1.37% 27
12:28:02 54.86 0.74 1.37% 50
12:29:27 54.86 0.74 1.37% 400
12:30:20 54.82 0.70 1.29% 147
12:31:51 54.78 0.66 1.22% 183
12:33:11 54.82 0.70 1.29% 90
12:36:15 54.80 0.68 1.26% 96
12:37:24 54.80 0.68 1.26% 3
12:40:58 54.82 0.70 1.29% 17
12:41:29 54.82 0.70 1.29% 64
12:44:57 54.76 0.64 1.18% 3
12:46:27 54.72 0.60 1.11% 70
12:48:32 54.74 0.62 1.15% 4
12:49:02 54.74 0.62 1.15% 20
12:53:06 54.74 0.62 1.15% 300
12:54:07 54.78 0.66 1.22% 134
12:58:07 54.78 0.66 1.22% 301
12:59:34 54.78 0.66 1.22% 91
13:02:34 54.80 0.68 1.26% 208
13:04:05 54.82 0.70 1.29% 244
13:08:00 54.80 0.68 1.26% 310
13:09:46 54.84 0.72 1.33% 280
13:11:12 54.82 0.70 1.29% 67
13:12:56 54.78 0.66 1.22% 26
13:13:18 54.80 0.68 1.26% 45
13:15:03 54.78 0.66 1.22% 8
13:16:46 54.78 0.66 1.22% 19
13:22:08 54.80 0.68 1.26% 804
Zeit Kurs nd./Pkt nd. % Stck
13:26:17 54.84 0.72 1.33% 106
13:30:57 54.94 0.82 1.52% 16
13:31:04 54.94 0.82 1.52% 146
13:33:00 54.96 0.84 1.55% 181
13:34:51 54.94 0.82 1.52% 138
13:35:20 54.96 0.84 1.55% 130
13:37:47 54.96 0.84 1.55% 112
13:38:34 54.98 0.86 1.59% 132
13:39:17 54.92 0.80 1.48% 2084
13:41:30 54.92 0.80 1.48% 138
13:43:47 54.94 0.82 1.52% 129
13:47:32 54.94 0.82 1.52% 80
13:51:10 54.98 0.86 1.59% 160
13:52:01 54.98 0.86 1.59% 190
13:55:50 54.96 0.84 1.55% 23
13:56:45 54.96 0.84 1.55% 140
13:57:09 54.90 0.78 1.44% 1
14:00:52 54.88 0.76 1.40% 15
14:02:20 54.88 0.76 1.40% 142
14:04:25 54.86 0.74 1.37% 48
14:11:26 54.86 0.74 1.37% 9
14:14:13 54.84 0.72 1.33% 183
14:15:16 54.86 0.74 1.37% 114
14:16:45 54.90 0.78 1.44% 98
14:17:28 54.92 0.80 1.48% 272
14:22:25 54.92 0.80 1.48% 258
14:23:16 54.90 0.78 1.44% 110
14:27:03 54.96 0.84 1.55% 31
14:29:55 54.98 0.86 1.59% 44
14:32:04 54.98 0.86 1.59% 357
14:34:04 54.98 0.86 1.59% 337
14:38:50 54.96 0.84 1.55% 15
14:40:15 54.98 0.86 1.59% 4008
14:41:12 55.00 0.88 1.63% 7929
14:42:22 55.08 0.96 1.77% 161
14:45:09 55.08 0.96 1.77% 155
14:46:03 54.98 0.86 1.59% 265
14:47:04 54.96 0.84 1.55% 68
14:49:08 54.92 0.80 1.48% 544
14:50:26 54.92 0.80 1.48% 47
14:57:57 54.92 0.80 1.48% 45
14:58:25 54.94 0.82 1.52% 10
14:59:30 54.94 0.82 1.52% 503
15:00:54 54.96 0.84 1.55% 35
15:02:09 54.96 0.84 1.55% 4666
15:03:26 55.02 0.90 1.66% 174
15:05:57 55.00 0.88 1.63% 89
15:06:19 54.98 0.86 1.59% 134
15:07:39 55.00 0.88 1.63% 6
15:11:07 55.04 0.92 1.70% 8
15:12:08 55.04 0.92 1.70% 53
15:14:02 55.04 0.92 1.70% 762
15:15:37 55.04 0.92 1.70% 214
15:17:30 55.02 0.90 1.66% 12
15:18:48 55.04 0.92 1.70% 45
15:19:20 55.04 0.92 1.70% 11
15:20:59 55.00 0.88 1.63% 50
15:22:21 55.02 0.90 1.66% 158
15:23:17 55.02 0.90 1.66% 120
15:24:07 55.00 0.88 1.63% 24
15:25:20 54.98 0.86 1.59% 82
15:26:29 55.00 0.88 1.63% 283
15:28:54 55.02 0.90 1.66% 44
15:29:23 55.02 0.90 1.66% 108
15:30:02 55.04 0.92 1.70% 577
15:31:00 55.00 0.88 1.63% 318
15:32:05 55.02 0.90 1.66% 157
15:33:21 54.98 0.86 1.59% 2264
15:34:53 55.04 0.92 1.70% 195
15:35:06 55.08 0.96 1.77% 399
15:36:30 55.18 1.06 1.96% 876
15:37:03 55.18 1.06 1.96% 387
15:38:00 55.16 1.04 1.92% 197
15:39:29 55.12 1.00 1.85% 96
15:40:22 55.10 0.98 1.81% 40
15:41:48 55.10 0.98 1.81% 9
15:42:17 55.08 0.96 1.77% 2156
15:43:06 55.14 1.02 1.88% 170
15:44:42 55.10 0.98 1.81% 69
15:45:47 55.14 1.02 1.88% 1000
15:46:20 55.14 1.02 1.88% 234
15:47:10 55.08 0.96 1.77% 120
15:48:32 55.06 0.94 1.74% 413
15:50:13 55.06 0.94 1.74% 3931
15:51:07 55.10 0.98 1.81% 135
15:52:04 55.12 1.00 1.85% 427
15:53:06 55.20 1.08 2.00% 3823
15:54:05 55.22 1.10 2.03% 31
15:55:01 55.22 1.10 2.03% 969
15:56:18 55.24 1.12 2.07% 11
15:59:29 55.24 1.12 2.07% 82
16:01:03 55.24 1.12 2.07% 26
16:03:35 55.26 1.14 2.11% 1526
16:04:43 55.30 1.18 2.18% 641
16:05:37 55.28 1.16 2.14% 79
16:07:05 55.28 1.16 2.14% 3003
16:08:24 55.34 1.22 2.25% 2755
16:09:08 55.34 1.22 2.25% 274
16:10:15 55.38 1.26 2.33% 280
16:11:10 55.38 1.26 2.33% 12116
16:12:01 55.38 1.26 2.33% 1552
16:13:06 55.34 1.22 2.25% 1987
16:14:19 55.40 1.28 2.37% 100
16:15:29 55.46 1.34 2.48% 256
16:16:02 55.46 1.34 2.48% 39
16:17:13 55.50 1.38 2.55% 616
16:19:03 55.46 1.34 2.48% 287
16:20:04 55.50 1.38 2.55% 7392
16:21:03 55.50 1.38 2.55% 1035
16:22:03 55.46 1.34 2.48% 9
16:23:08 55.46 1.34 2.48% 2018
16:24:44 55.42 1.30 2.40% 98
16:25:38 55.40 1.28 2.37% 411
16:26:02 55.34 1.22 2.25% 224
16:27:11 55.34 1.22 2.25% 11
16:28:51 55.26 1.14 2.11% 2
16:29:12 55.24 1.12 2.07% 211
16:30:00 55.24 1.12 2.07% 408
16:32:04 55.22 1.10 2.03% 19
16:34:51 55.22 1.10 2.03% 84
16:35:19 55.18 1.06 1.96% 369
16:38:22 55.16 1.04 1.92% 159
16:39:20 55.16 1.04 1.92% 5
16:40:14 55.14 1.02 1.88% 152
16:41:45 55.12 1.00 1.85% 2
16:42:25 55.16 1.04 1.92% 624
16:44:22 55.12 1.00 1.85% 194
16:45:02 55.08 0.96 1.77% 48
16:47:21 55.06 0.94 1.74% 15
16:48:27 55.02 0.90 1.66% 50
16:50:24 55.04 0.92 1.70% 940
16:51:01 54.96 0.84 1.55% 129
16:52:40 54.94 0.82 1.52% 51
16:53:04 54.96 0.84 1.55% 389
16:54:41 54.96 0.84 1.55% 77
16:55:10 54.98 0.86 1.59% 161
16:56:27 55.02 0.90 1.66% 170
16:57:17 55.04 0.92 1.70% 51
16:58:56 55.04 0.92 1.70% 74
17:01:56 55.02 0.90 1.66% 242
17:02:48 55.04 0.92 1.70% 165
17:04:55 55.04 0.92 1.70% 33
17:05:09 55.02 0.90 1.66% 648
17:06:19 54.98 0.86 1.59% 161
17:07:05 54.96 0.84 1.55% 2732
17:08:01 54.94 0.82 1.52% 476
17:09:20 54.84 0.72 1.33% 2242
17:10:01 54.74 0.62 1.15% 669
17:12:27 54.84 0.72 1.33% 1013
17:13:05 54.94 0.82 1.52% 14
17:14:18 54.98 0.86 1.59% 172
17:15:02 54.98 0.86 1.59% 1
17:16:09 55.00 0.88 1.63% 226
17:18:09 55.02 0.90 1.66% 88
17:19:44 55.02 0.90 1.66% 176
17:20:46 55.02 0.90 1.66% 9
17:21:12 55.02 0.90 1.66% 28
17:22:30 55.04 0.92 1.70% 60
17:23:39 55.06 0.94 1.74% 51
17:24:53 55.08 0.96 1.77% 55
17:27:03 55.06 0.94 1.74% 66
17:28:20 55.06 0.94 1.74% 571
17:29:16 55.06 0.94 1.74% 245
17:35:04 54.96 0.84 1.55% 91789
17:38:47 54.96 0.84 1.55% 200
17:41:16 54.96 0.84 1.55% 938