voestalpine Intraday Kursliste 01.06.

Aktuell:
Vortag:
Hoch:
Tief:
38.005 +0.4%
37.87
38.4 +1.4% 
37.525  -0.9% 
Zeit Kurs nd./Pkt nd. % Stck
09:02:37 38.40 0.53 1.40% 4941
09:03:09 38.40 0.53 1.40% 983
09:04:09 38.09 0.22 0.58% 4504
09:07:49 37.99 0.12 0.32% 1295
09:08:26 38.00 0.13 0.34% 600
09:09:22 37.98 0.12 0.32% 1535
09:10:27 38.00 0.13 0.34% 936
09:11:27 38.00 0.13 0.34% 86
09:12:08 38.00 0.13 0.34% 904
09:13:05 38.00 0.13 0.34% 332
09:15:48 38.00 0.13 0.34% 368
09:16:27 37.99 0.12 0.32% 1449
09:17:00 38.00 0.13 0.34% 100
09:18:02 38.00 0.13 0.34% 1327
09:21:24 38.09 0.22 0.58% 5
09:24:01 38.05 0.18 0.48% 609
09:25:34 38.03 0.16 0.42% 523
09:26:05 38.03 0.16 0.42% 839
09:29:05 38.05 0.19 0.50% 111
09:34:29 38.02 0.15 0.40% 263
09:35:01 38.02 0.15 0.40% 692
09:40:00 38.03 0.16 0.42% 79
09:41:17 38.01 0.14 0.37% 473
09:44:06 37.97 0.10 0.26% 1149
09:45:10 37.99 0.12 0.32% 135
09:47:28 37.96 0.09 0.24% 135
09:48:53 37.95 0.08 0.21% 239
09:51:15 37.97 0.10 0.26% 710
09:53:55 37.94 0.07 0.18% 458
09:54:20 37.92 0.05 0.13% 22
09:55:21 37.92 0.05 0.13% 88
09:57:06 37.95 0.08 0.21% 96
09:58:16 37.92 0.05 0.13% 821
09:59:59 37.96 0.09 0.24% 200
10:00:16 37.96 0.09 0.24% 172
10:01:18 37.95 0.08 0.21% 42
10:02:21 37.96 0.09 0.24% 40
10:04:32 37.96 0.09 0.24% 243
10:06:39 37.96 0.09 0.24% 14
10:08:02 37.95 0.09 0.24% 443
10:09:42 37.98 0.11 0.29% 91
10:10:02 37.95 0.08 0.21% 218
10:11:07 37.94 0.07 0.18% 1266
10:12:28 37.88 0.01 0.03% 345
10:16:32 37.70 -0.17 -0.45% 461
10:25:30 37.70 -0.16 -0.42% 119
10:27:04 37.70 -0.17 -0.45% 970
10:29:53 37.74 -0.12 -0.32% 245
10:31:52 37.76 -0.11 -0.29% 17
10:32:20 37.76 -0.11 -0.29% 600
10:33:00 37.78 -0.09 -0.24% 150
10:36:29 37.67 -0.20 -0.53% 664
10:37:22 37.70 -0.17 -0.45% 166
10:38:00 37.66 -0.20 -0.53% 84
10:44:52 37.59 -0.27 -0.71% 70
10:45:04 37.59 -0.28 -0.74% 255
10:46:09 37.52 -0.34 -0.90% 790
10:47:32 37.59 -0.28 -0.74% 149
10:48:18 37.66 -0.21 -0.55% 307
10:49:26 37.71 -0.16 -0.42% 2
10:51:01 37.71 -0.16 -0.42% 69
10:52:39 37.74 -0.12 -0.32% 67
10:54:16 37.75 -0.12 -0.32% 104
10:55:30 37.75 -0.12 -0.32% 571
10:56:21 37.76 -0.11 -0.29% 455
10:58:52 37.80 -0.06 -0.16% 1000
11:00:16 37.77 -0.10 -0.26% 409
11:01:03 37.76 -0.11 -0.29% 357
11:02:07 37.77 -0.10 -0.26% 462
11:05:36 37.80 -0.07 -0.18% 1792
11:06:40 37.84 -0.03 -0.08% 1000
11:11:24 37.83 -0.04 -0.11% 932
11:16:32 37.86 -0.01 -0.03% 1111
11:18:21 37.91 0.04 0.11% 24
11:19:15 37.92 0.05 0.13% 598
11:20:54 37.91 0.04 0.11% 1362
11:21:51 37.88 0.01 0.03% 228
11:22:00 37.88 0.01 0.03% 121
11:26:09 37.85 -0.02 -0.05% 541
11:28:01 37.81 -0.05 -0.13% 889
11:31:04 37.83 -0.04 -0.11% 635
11:34:22 37.81 -0.05 -0.13% 723
11:37:44 37.80 -0.07 -0.18% 199
11:38:22 37.78 -0.09 -0.24% 41
11:39:36 37.77 -0.10 -0.26% 153
11:40:36 37.80 -0.07 -0.18% 100
11:41:08 37.77 -0.10 -0.26% 405
11:42:15 37.74 -0.12 -0.32% 1067
11:43:40 37.81 -0.05 -0.13% 200
11:47:07 37.85 -0.02 -0.05% 274
11:48:19 37.92 0.05 0.13% 113
11:51:14 37.91 0.05 0.13% 454
11:53:29 37.90 0.03 0.08% 313
11:54:12 37.90 0.03 0.08% 864
12:03:12 37.80 -0.07 -0.18% 125
12:05:03 37.77 -0.10 -0.26% 345
12:06:04 37.77 -0.10 -0.26% 96
12:07:21 37.76 -0.11 -0.29% 157
12:08:36 37.77 -0.10 -0.26% 392
12:09:35 37.79 -0.08 -0.21% 73
12:11:12 37.77 -0.10 -0.26% 379
12:13:32 37.73 -0.14 -0.37% 50
12:14:25 37.77 -0.10 -0.26% 247
12:15:13 37.77 -0.10 -0.26% 149
12:19:54 37.76 -0.11 -0.29% 24
12:21:47 37.78 -0.09 -0.24% 236
12:22:38 37.76 -0.11 -0.29% 55
12:24:26 37.80 -0.06 -0.16% 146
12:25:03 37.83 -0.04 -0.11% 291
12:26:28 37.88 0.01 0.03% 334
12:27:44 37.89 0.02 0.05% 209
12:28:46 37.87 0.00 0.00% 788
12:29:10 37.84 -0.03 -0.08% 98
12:30:17 37.84 -0.03 -0.08% 122
12:34:33 37.83 -0.04 -0.11% 300
12:35:41 37.80 -0.07 -0.18% 91
12:37:56 37.77 -0.10 -0.26% 77
12:38:46 37.74 -0.12 -0.32% 300
12:54:32 37.70 -0.17 -0.45% 915
12:55:41 37.63 -0.24 -0.63% 162
12:56:00 37.62 -0.24 -0.63% 560
12:59:53 37.69 -0.18 -0.48% 200
13:00:07 37.65 -0.22 -0.58% 52
13:02:26 37.70 -0.16 -0.42% 200
13:10:16 37.70 -0.16 -0.42% 436
13:18:57 37.71 -0.16 -0.42% 319
13:19:00 37.70 -0.17 -0.45% 67
13:20:21 37.73 -0.13 -0.34% 36
13:21:45 37.81 -0.05 -0.13% 656
13:22:27 37.88 0.02 0.05% 301
13:23:27 37.88 0.02 0.05% 442
13:24:27 37.86 -0.01 -0.03% 739
13:25:15 37.85 -0.02 -0.05% 59
13:26:18 37.84 -0.03 -0.08% 88
13:30:19 37.85 -0.02 -0.05% 503
13:31:35 37.87 -0.00 0.00% 438
13:32:57 37.92 0.05 0.13% 439
13:33:35 37.90 0.03 0.08% 204
13:37:00 37.88 0.02 0.05% 259
13:40:25 37.87 -0.00 0.00% 1
13:42:29 37.90 0.03 0.08% 198
13:45:11 37.94 0.07 0.18% 63
13:46:23 38.00 0.13 0.34% 1209
13:47:30 37.98 0.11 0.29% 753
13:48:45 37.96 0.09 0.24% 100
Zeit Kurs nd./Pkt nd. % Stck
13:49:38 37.97 0.10 0.26% 264
13:50:19 37.97 0.10 0.26% 256
13:54:15 37.95 0.08 0.21% 131
13:55:11 37.93 0.06 0.16% 376
13:58:13 37.85 -0.02 -0.05% 111
14:00:23 37.84 -0.03 -0.08% 264
14:02:35 37.85 -0.02 -0.05% 47
14:06:54 37.87 -0.00 0.00% 1000
14:08:31 37.88 0.01 0.03% 120
14:09:36 37.90 0.03 0.08% 34
14:12:02 37.89 0.02 0.05% 601
14:14:32 37.91 0.04 0.11% 202
14:15:37 37.91 0.04 0.11% 1281
14:18:32 37.92 0.05 0.13% 941
14:19:32 37.93 0.06 0.16% 680
14:20:09 37.92 0.05 0.13% 320
14:21:35 37.92 0.05 0.13% 680
14:23:42 37.92 0.05 0.13% 150
14:24:04 37.94 0.07 0.18% 1179
14:25:25 37.98 0.12 0.32% 6
14:26:23 37.98 0.12 0.32% 116
14:29:48 37.98 0.11 0.29% 101
14:33:01 37.95 0.08 0.21% 187
14:35:29 37.93 0.06 0.16% 200
14:36:23 37.97 0.10 0.26% 9
14:38:00 37.97 0.10 0.26% 226
14:42:16 37.99 0.12 0.32% 3
14:46:29 37.99 0.12 0.32% 103
14:49:56 37.99 0.12 0.32% 969
14:50:01 38.00 0.13 0.34% 2386
14:52:03 38.00 0.13 0.34% 109
14:54:32 38.00 0.13 0.34% 12
14:55:32 38.00 0.13 0.34% 97
14:56:31 38.00 0.13 0.34% 428
14:58:07 38.00 0.13 0.34% 97
15:00:00 38.00 0.13 0.34% 929
15:01:23 38.00 0.13 0.34% 657
15:03:35 38.00 0.13 0.34% 152
15:05:01 38.00 0.13 0.34% 1256
15:06:03 38.00 0.13 0.34% 2144
15:08:26 37.98 0.11 0.29% 378
15:15:08 38.00 0.13 0.34% 401
15:16:06 38.00 0.13 0.34% 37
15:17:43 38.00 0.13 0.34% 179
15:19:36 38.00 0.13 0.34% 311
15:20:47 38.00 0.13 0.34% 105
15:21:00 38.00 0.13 0.34% 1782
15:23:10 38.00 0.13 0.34% 317
15:24:20 38.01 0.14 0.37% 74
15:25:43 38.08 0.21 0.55% 90
15:26:55 38.08 0.21 0.55% 23
15:27:53 38.12 0.25 0.66% 262
15:28:01 38.15 0.28 0.74% 2686
15:29:00 38.10 0.23 0.61% 970
15:30:00 38.10 0.23 0.61% 446
15:32:12 38.12 0.26 0.69% 993
15:33:30 38.13 0.27 0.71% 764
15:34:29 38.09 0.22 0.58% 201
15:35:02 38.07 0.20 0.53% 493
15:36:35 38.07 0.20 0.53% 205
15:40:08 38.05 0.19 0.50% 203
15:41:11 38.05 0.18 0.48% 46
15:44:27 38.05 0.19 0.50% 169
15:45:07 38.05 0.19 0.50% 96
15:48:05 38.03 0.16 0.42% 440
15:50:36 38.05 0.18 0.48% 395
15:51:07 38.09 0.22 0.58% 3105
15:53:04 38.10 0.23 0.61% 802
15:54:40 38.16 0.29 0.77% 193
15:55:59 38.16 0.30 0.79% 197
15:57:17 38.16 0.30 0.79% 78
15:58:21 38.20 0.33 0.87% 155
15:59:00 38.22 0.35 0.92% 415
16:00:04 38.26 0.39 1.03% 372
16:01:00 38.23 0.36 0.95% 546
16:02:20 38.29 0.42 1.11% 100
16:03:35 38.30 0.44 1.16% 476
16:04:04 38.25 0.38 1.00% 2380
16:05:03 38.20 0.33 0.87% 500
16:08:28 38.16 0.29 0.77% 601
16:09:17 38.16 0.29 0.77% 194
16:10:00 38.17 0.30 0.79% 776
16:11:16 38.16 0.29 0.77% 145
16:12:20 38.15 0.28 0.74% 1055
16:14:13 38.12 0.26 0.69% 886
16:15:33 38.06 0.19 0.50% 160
16:17:43 38.10 0.23 0.61% 1078
16:21:12 38.12 0.26 0.69% 240
16:22:25 38.14 0.27 0.71% 37
16:23:20 38.15 0.28 0.74% 388
16:24:07 38.23 0.37 0.98% 1349
16:25:18 38.17 0.30 0.79% 394
16:26:24 38.17 0.30 0.79% 231
16:27:44 38.12 0.26 0.69% 840
16:29:00 38.16 0.29 0.77% 488
16:30:58 38.15 0.28 0.74% 275
16:32:39 38.14 0.27 0.71% 3006
16:33:03 38.15 0.28 0.74% 2485
16:34:23 38.15 0.28 0.74% 5253
16:35:20 38.13 0.26 0.69% 892
16:36:07 38.09 0.22 0.58% 200
16:37:38 38.12 0.25 0.66% 461
16:38:33 38.13 0.27 0.71% 1874
16:39:00 38.15 0.28 0.74% 471
16:40:13 38.15 0.28 0.74% 345
16:42:33 38.08 0.21 0.55% 212
16:43:49 38.03 0.16 0.42% 1000
16:44:48 38.03 0.16 0.42% 57
16:45:18 38.02 0.16 0.42% 185
16:46:09 38.03 0.16 0.42% 1193
16:47:50 38.08 0.21 0.55% 144
16:49:24 38.09 0.22 0.58% 61
16:51:21 38.09 0.22 0.58% 80
16:52:48 38.09 0.23 0.61% 393
16:53:57 38.08 0.21 0.55% 203
16:56:28 38.06 0.20 0.53% 5
16:58:09 38.09 0.23 0.61% 1459
16:59:44 38.13 0.27 0.71% 204
17:00:23 38.13 0.27 0.71% 107
17:01:15 38.14 0.27 0.71% 583
17:02:34 38.13 0.27 0.71% 478
17:03:47 38.13 0.27 0.71% 21
17:04:09 38.12 0.25 0.66% 1271
17:06:42 38.11 0.24 0.63% 740
17:07:24 38.09 0.22 0.58% 299
17:09:27 38.09 0.22 0.58% 429
17:10:28 38.10 0.23 0.61% 370
17:12:19 38.11 0.24 0.63% 2719
17:13:37 38.14 0.27 0.71% 112
17:14:13 38.14 0.27 0.71% 658
17:15:57 38.10 0.23 0.61% 67
17:16:47 38.10 0.23 0.61% 243
17:17:31 38.11 0.24 0.63% 950
17:19:01 38.15 0.28 0.74% 5845
17:20:06 38.16 0.29 0.77% 1706
17:21:11 38.14 0.27 0.71% 427
17:22:17 38.15 0.28 0.74% 13477
17:23:10 38.13 0.26 0.69% 614
17:24:32 38.12 0.25 0.66% 430
17:25:30 38.09 0.23 0.61% 1275
17:26:29 38.05 0.18 0.48% 473
17:27:37 38.01 0.14 0.37% 109
17:28:02 38.02 0.15 0.40% 1106
17:29:00 37.96 0.09 0.24% 1727
17:33:03 38.01 0.14 0.37% 51375