voestalpine Intraday Kursliste 27.06.

Aktuell:
Vortag:
Hoch:
Tief:
28.715 -7.6%
30.9
31 +0.3% 
28.66  -7.8% 
Zeit Kurs nd./Pkt nd. % Stck
09:00:12 31.00 0.10 0.32% 5652
09:01:04 30.95 0.05 0.16% 259
09:02:23 30.90 0.00 0.00% 2029
09:03:12 30.91 0.01 0.03% 977
09:05:17 30.55 -0.35 -1.13% 102
09:07:37 30.46 -0.44 -1.42% 3211
09:08:30 30.57 -0.32 -1.04% 2334
09:10:00 30.77 -0.12 -0.39% 427
09:11:24 30.79 -0.11 -0.36% 1636
09:12:00 30.80 -0.10 -0.32% 1640
09:13:00 30.70 -0.20 -0.65% 2521
09:14:48 30.62 -0.28 -0.91% 1186
09:15:46 30.59 -0.31 -1.00% 560
09:16:04 30.61 -0.29 -0.94% 314
09:18:03 30.70 -0.20 -0.65% 609
09:19:23 30.72 -0.18 -0.58% 1413
09:20:18 30.67 -0.23 -0.74% 255
09:21:18 30.75 -0.15 -0.49% 300
09:24:14 30.73 -0.17 -0.55% 100
09:25:09 30.77 -0.13 -0.42% 746
09:28:38 30.74 -0.16 -0.52% 4326
09:29:15 30.72 -0.18 -0.58% 3023
09:30:11 30.66 -0.24 -0.78% 816
09:32:05 30.62 -0.27 -0.87% 1266
09:33:06 30.59 -0.31 -1.00% 228
09:34:30 30.58 -0.32 -1.04% 1378
09:35:20 30.58 -0.32 -1.04% 766
09:36:18 30.52 -0.38 -1.23% 534
09:37:17 30.44 -0.46 -1.49% 637
09:38:51 30.40 -0.50 -1.62% 100
09:39:12 30.40 -0.50 -1.62% 3285
09:40:02 30.33 -0.57 -1.84% 585
09:42:06 30.32 -0.58 -1.88% 42
09:43:26 30.28 -0.62 -2.01% 60
09:44:10 30.30 -0.60 -1.94% 1678
09:46:13 30.39 -0.51 -1.65% 754
09:47:30 30.35 -0.55 -1.78% 3
09:48:49 30.36 -0.54 -1.75% 884
09:49:18 30.39 -0.51 -1.65% 533
09:52:00 30.43 -0.47 -1.52% 210
09:54:23 30.39 -0.51 -1.65% 313
09:58:46 30.43 -0.46 -1.49% 473
09:59:48 30.43 -0.47 -1.52% 919
10:00:16 30.34 -0.55 -1.78% 1656
10:02:12 30.31 -0.59 -1.91% 903
10:05:10 30.32 -0.58 -1.88% 1384
10:07:25 30.30 -0.59 -1.91% 20
10:08:00 30.30 -0.60 -1.94% 4350
10:09:18 30.26 -0.64 -2.07% 559
10:11:34 30.27 -0.63 -2.04% 129
10:13:21 30.27 -0.63 -2.04% 1017
10:14:34 30.29 -0.61 -1.97% 117
10:15:42 30.21 -0.68 -2.20% 41
10:16:00 30.21 -0.68 -2.20% 2263
10:18:36 30.26 -0.64 -2.07% 1
10:19:24 30.27 -0.63 -2.04% 341
10:20:28 30.27 -0.63 -2.04% 2660
10:22:33 30.14 -0.76 -2.46% 1344
10:23:09 30.14 -0.76 -2.46% 736
10:24:44 30.06 -0.84 -2.72% 1000
10:25:06 30.05 -0.85 -2.75% 1131
10:26:09 30.11 -0.79 -2.56% 211
10:28:29 30.07 -0.83 -2.69% 599
10:29:16 30.09 -0.81 -2.62% 2120
10:30:00 30.11 -0.79 -2.56% 176
10:32:25 30.20 -0.70 -2.27% 735
10:38:27 30.11 -0.79 -2.56% 4428
10:39:29 30.05 -0.85 -2.75% 945
10:41:33 30.02 -0.88 -2.85% 173
10:45:51 30.05 -0.84 -2.72% 1149
10:47:19 30.00 -0.90 -2.91% 1367
10:48:06 30.06 -0.84 -2.72% 200
10:50:28 30.02 -0.88 -2.85% 653
10:53:04 30.00 -0.90 -2.91% 2061
10:54:08 29.93 -0.97 -3.14% 1266
10:55:09 29.93 -0.96 -3.11% 1009
10:58:12 30.00 -0.90 -2.91% 100
10:59:01 30.01 -0.89 -2.88% 1028
11:00:06 30.05 -0.85 -2.75% 1041
11:01:54 30.10 -0.80 -2.59% 1115
11:03:30 30.07 -0.82 -2.65% 148
11:08:17 30.05 -0.85 -2.75% 588
11:10:13 30.09 -0.81 -2.62% 468
11:11:52 30.00 -0.89 -2.88% 430
11:12:11 30.03 -0.87 -2.82% 1719
11:14:17 30.05 -0.84 -2.72% 300
11:15:04 30.09 -0.80 -2.59% 1379
11:16:05 30.11 -0.79 -2.56% 40
11:19:22 30.07 -0.82 -2.65% 182
11:21:23 30.00 -0.90 -2.91% 665
11:22:26 29.96 -0.94 -3.04% 144
11:23:43 29.91 -0.99 -3.20% 862
11:24:00 29.86 -1.04 -3.37% 5048
11:29:10 29.86 -1.04 -3.37% 3160
11:31:23 29.86 -1.04 -3.37% 406
11:32:01 29.84 -1.06 -3.43% 1625
11:33:31 29.89 -1.00 -3.24% 179
11:34:07 29.93 -0.97 -3.14% 333
11:35:34 29.88 -1.02 -3.30% 452
11:36:01 29.88 -1.02 -3.30% 483
11:37:37 29.89 -1.00 -3.24% 50
11:38:11 29.90 -1.00 -3.24% 460
11:40:29 29.86 -1.04 -3.37% 1402
11:41:30 29.80 -1.10 -3.56% 4191
11:42:07 29.75 -1.15 -3.72% 798
11:43:51 29.77 -1.12 -3.62% 1051
11:46:04 29.83 -1.07 -3.46% 1481
11:49:19 29.81 -1.09 -3.53% 1565
11:50:09 29.82 -1.08 -3.50% 340
11:51:21 29.82 -1.07 -3.46% 1421
11:54:09 29.84 -1.06 -3.43% 354
11:56:14 29.82 -1.08 -3.50% 6
11:57:47 29.85 -1.05 -3.40% 211
11:58:04 29.85 -1.05 -3.40% 45
11:59:33 29.86 -1.04 -3.37% 82
12:03:28 29.96 -0.93 -3.01% 404
12:06:19 29.88 -1.02 -3.30% 419
12:07:54 29.82 -1.08 -3.50% 26
12:08:00 29.80 -1.10 -3.56% 29
12:09:19 29.76 -1.14 -3.69% 20
12:10:44 29.70 -1.20 -3.88% 289
12:11:03 29.69 -1.21 -3.92% 599
12:12:29 29.72 -1.18 -3.82% 836
12:13:09 29.75 -1.15 -3.72% 300
12:14:00 29.73 -1.16 -3.75% 19
12:16:01 29.74 -1.16 -3.75% 452
12:17:15 29.78 -1.12 -3.62% 678
12:18:11 29.81 -1.09 -3.53% 127
12:19:08 29.84 -1.06 -3.43% 237
12:20:44 29.86 -1.04 -3.37% 512
12:22:59 29.88 -1.02 -3.30% 212
12:25:30 29.82 -1.07 -3.46% 280
12:26:48 29.80 -1.10 -3.56% 110
12:27:01 29.80 -1.10 -3.56% 983
12:28:50 29.68 -1.21 -3.92% 942
12:31:14 29.69 -1.21 -3.92% 501
12:32:23 29.73 -1.16 -3.75% 181
12:34:17 29.70 -1.20 -3.88% 864
12:36:15 29.68 -1.22 -3.95% 525
12:37:36 29.69 -1.21 -3.92% 100
12:38:43 29.74 -1.16 -3.75% 117
12:41:39 29.75 -1.15 -3.72% 100
12:42:20 29.70 -1.20 -3.88% 60
12:45:14 29.66 -1.24 -4.01% 638
12:46:03 29.62 -1.28 -4.14% 240
12:47:24 29.64 -1.25 -4.05% 500
12:48:12 29.60 -1.30 -4.21% 610
12:49:50 29.61 -1.29 -4.17% 489
12:51:36 29.66 -1.24 -4.01% 145
12:52:07 29.69 -1.21 -3.92% 606
12:54:15 29.66 -1.24 -4.01% 2503
12:55:35 29.65 -1.25 -4.05% 418
13:00:01 29.65 -1.25 -4.05% 377
13:01:08 29.62 -1.27 -4.11% 145
13:03:34 29.64 -1.25 -4.05% 345
13:04:32 29.64 -1.25 -4.05% 2466
13:05:07 29.64 -1.26 -4.08% 545
13:06:00 29.62 -1.27 -4.11% 2132
13:08:13 29.57 -1.33 -4.30% 2587
13:09:09 29.54 -1.36 -4.40% 2450
13:11:27 29.52 -1.38 -4.47% 2387
13:12:18 29.57 -1.33 -4.30% 102
13:13:35 29.55 -1.34 -4.34% 683
13:15:12 29.56 -1.34 -4.34% 2228
13:19:23 29.45 -1.45 -4.69% 847
13:21:04 29.45 -1.45 -4.69% 1257
13:23:36 29.52 -1.38 -4.47% 387
13:24:09 29.48 -1.41 -4.56% 2344
13:26:40 29.46 -1.43 -4.63% 43
13:27:24 29.48 -1.42 -4.60% 1262
13:28:00 29.55 -1.35 -4.37% 1624
13:29:18 29.56 -1.34 -4.34% 640
13:34:17 29.54 -1.36 -4.40% 1563
13:35:48 29.54 -1.36 -4.40% 200
13:36:50 29.50 -1.40 -4.53% 115
13:38:30 29.52 -1.38 -4.47% 282
13:40:24 29.56 -1.34 -4.34% 929
13:42:13 29.59 -1.30 -4.21% 130
13:43:10 29.55 -1.34 -4.34% 200
13:44:28 29.55 -1.34 -4.34% 448
13:46:44 29.50 -1.40 -4.53% 99
13:48:25 29.48 -1.41 -4.56% 1445
13:49:24 29.42 -1.48 -4.79% 1138
13:50:18 29.43 -1.47 -4.76% 298
13:51:57 29.43 -1.47 -4.76% 1168
13:52:30 29.43 -1.46 -4.72% 171
13:55:06 29.44 -1.46 -4.72% 1526
13:56:08 29.43 -1.47 -4.76% 516
13:57:25 29.42 -1.48 -4.79% 554
Zeit Kurs nd./Pkt nd. % Stck
13:58:23 29.43 -1.47 -4.76% 669
13:59:41 29.43 -1.47 -4.76% 147
14:00:46 29.43 -1.47 -4.76% 416
14:01:06 29.45 -1.45 -4.69% 764
14:02:17 29.51 -1.39 -4.50% 437
14:03:17 29.51 -1.39 -4.50% 723
14:06:40 29.45 -1.45 -4.69% 874
14:07:08 29.48 -1.42 -4.60% 500
14:08:26 29.48 -1.42 -4.60% 810
14:09:36 29.50 -1.40 -4.53% 788
14:12:34 29.45 -1.45 -4.69% 500
14:13:06 29.45 -1.45 -4.69% 100
14:14:14 29.40 -1.50 -4.85% 3849
14:15:06 29.38 -1.52 -4.92% 328
14:17:05 29.41 -1.48 -4.79% 1221
14:18:46 29.36 -1.54 -4.98% 242
14:21:25 29.35 -1.55 -5.02% 1125
14:22:11 29.29 -1.61 -5.21% 900
14:23:08 29.29 -1.61 -5.21% 1666
14:24:01 29.23 -1.67 -5.40% 1522
14:25:22 29.23 -1.66 -5.37% 1065
14:26:03 29.24 -1.66 -5.37% 385
14:27:50 29.19 -1.71 -5.53% 100
14:28:11 29.22 -1.68 -5.44% 31
14:29:00 29.23 -1.66 -5.37% 1038
14:30:32 29.23 -1.67 -5.40% 1505
14:31:53 29.13 -1.77 -5.73% 70
14:32:04 29.15 -1.75 -5.66% 1351
14:34:02 29.26 -1.64 -5.31% 155
14:35:39 29.29 -1.61 -5.21% 500
14:36:01 29.32 -1.58 -5.11% 100
14:37:05 29.28 -1.62 -5.24% 328
14:38:43 29.29 -1.61 -5.21% 349
14:39:54 29.32 -1.58 -5.11% 3553
14:41:36 29.27 -1.62 -5.24% 111
14:42:10 29.24 -1.66 -5.37% 378
14:43:04 29.20 -1.70 -5.50% 2496
14:44:11 29.20 -1.70 -5.50% 436
14:46:27 29.20 -1.70 -5.50% 120
14:47:08 29.20 -1.70 -5.50% 263
14:48:24 29.20 -1.70 -5.50% 1122
14:49:35 29.18 -1.72 -5.57% 415
14:50:25 29.18 -1.72 -5.57% 2332
14:51:58 29.21 -1.69 -5.47% 1216
14:52:02 29.20 -1.70 -5.50% 1100
14:53:19 29.20 -1.70 -5.50% 878
14:54:02 29.24 -1.66 -5.37% 690
14:55:39 29.18 -1.72 -5.57% 1045
14:56:02 29.12 -1.77 -5.73% 376
14:57:36 29.10 -1.80 -5.83% 901
14:59:54 29.05 -1.85 -5.99% 1409
15:00:20 29.07 -1.83 -5.92% 6149
15:01:14 29.02 -1.88 -6.08% 3816
15:02:37 29.10 -1.80 -5.83% 5240
15:03:14 29.09 -1.81 -5.86% 1948
15:04:45 29.07 -1.83 -5.92% 56
15:06:07 29.09 -1.81 -5.86% 777
15:07:18 29.07 -1.83 -5.92% 100
15:08:11 29.04 -1.86 -6.02% 726
15:09:58 29.03 -1.87 -6.05% 313
15:11:02 29.02 -1.88 -6.08% 778
15:12:02 29.03 -1.87 -6.05% 142
15:13:06 29.02 -1.88 -6.08% 426
15:14:55 29.00 -1.89 -6.12% 1065
15:15:16 29.00 -1.89 -6.12% 984
15:17:24 29.00 -1.89 -6.12% 345
15:18:21 29.03 -1.87 -6.05% 2619
15:19:54 29.07 -1.83 -5.92% 1320
15:20:03 29.05 -1.85 -5.99% 79
15:21:18 29.02 -1.88 -6.08% 369
15:22:05 29.02 -1.88 -6.08% 1212
15:23:30 29.02 -1.88 -6.08% 636
15:24:09 29.02 -1.88 -6.08% 875
15:26:07 29.04 -1.86 -6.02% 600
15:27:37 29.02 -1.88 -6.08% 518
15:28:29 29.01 -1.89 -6.12% 1196
15:29:31 29.04 -1.86 -6.02% 100
15:30:23 29.00 -1.89 -6.12% 603
15:32:33 29.04 -1.86 -6.02% 1890
15:33:15 29.05 -1.85 -5.99% 438
15:34:13 29.05 -1.85 -5.99% 176
15:35:23 29.05 -1.84 -5.95% 2111
15:36:03 29.12 -1.77 -5.73% 695
15:37:32 29.20 -1.70 -5.50% 3736
15:38:05 29.14 -1.75 -5.66% 1779
15:39:12 29.12 -1.78 -5.76% 308
15:40:09 29.17 -1.73 -5.60% 235
15:41:28 29.16 -1.74 -5.63% 511
15:43:29 29.17 -1.73 -5.60% 317
15:44:16 29.18 -1.72 -5.57% 898
15:45:14 29.14 -1.76 -5.70% 73
15:46:46 29.12 -1.78 -5.76% 1515
15:47:07 29.18 -1.72 -5.57% 1753
15:48:01 29.12 -1.78 -5.76% 1845
15:50:38 29.04 -1.86 -6.02% 257
15:51:13 29.05 -1.84 -5.95% 1565
15:52:00 29.02 -1.88 -6.08% 181
15:53:12 29.06 -1.84 -5.95% 642
15:54:35 29.05 -1.85 -5.99% 474
15:55:21 29.02 -1.88 -6.08% 411
15:56:11 29.01 -1.89 -6.12% 1728
15:57:15 29.03 -1.87 -6.05% 468
15:58:33 29.02 -1.88 -6.08% 1584
15:59:07 29.04 -1.86 -6.02% 651
16:00:00 29.02 -1.88 -6.08% 358
16:01:05 29.07 -1.83 -5.92% 2842
16:02:30 29.12 -1.78 -5.76% 888
16:03:07 29.14 -1.76 -5.70% 2420
16:04:41 29.09 -1.80 -5.83% 807
16:05:52 29.05 -1.85 -5.99% 339
16:08:43 29.04 -1.86 -6.02% 166
16:09:25 29.07 -1.83 -5.92% 810
16:10:05 29.07 -1.82 -5.89% 215
16:11:02 29.10 -1.80 -5.83% 1174
16:12:21 29.12 -1.78 -5.76% 1386
16:13:00 29.04 -1.86 -6.02% 344
16:14:48 29.05 -1.84 -5.95% 44
16:15:42 29.04 -1.86 -6.02% 117
16:16:49 29.08 -1.82 -5.89% 1393
16:17:06 29.12 -1.78 -5.76% 1178
16:19:49 29.07 -1.83 -5.92% 505
16:20:27 29.13 -1.77 -5.73% 1358
16:21:00 29.16 -1.74 -5.63% 731
16:23:19 29.17 -1.73 -5.60% 2064
16:24:09 29.03 -1.87 -6.05% 543
16:25:53 29.00 -1.89 -6.12% 165
16:26:31 29.00 -1.89 -6.12% 2915
16:27:02 29.00 -1.89 -6.12% 3492
16:28:05 29.00 -1.90 -6.15% 1518
16:29:04 29.00 -1.90 -6.15% 775
16:30:12 28.98 -1.92 -6.21% 2782
16:31:21 29.04 -1.86 -6.02% 1473
16:32:06 28.98 -1.91 -6.18% 4390
16:33:01 29.04 -1.86 -6.02% 1452
16:35:01 29.06 -1.84 -5.95% 624
16:36:29 29.07 -1.82 -5.89% 940
16:37:21 29.05 -1.84 -5.95% 1546
16:38:00 28.98 -1.91 -6.18% 2709
16:39:12 28.94 -1.96 -6.34% 3270
16:40:00 28.89 -2.01 -6.50% 1504
16:41:05 28.94 -1.96 -6.34% 1076
16:42:00 28.88 -2.02 -6.54% 2582
16:43:00 28.80 -2.10 -6.80% 2079
16:44:00 28.89 -2.00 -6.47% 2429
16:45:00 28.91 -1.99 -6.44% 300
16:46:02 28.86 -2.04 -6.60% 318
16:47:07 28.78 -2.12 -6.86% 2312
16:48:21 28.80 -2.10 -6.80% 457
16:49:09 28.82 -2.08 -6.73% 994
16:50:09 28.85 -2.05 -6.63% 509
16:51:06 28.86 -2.04 -6.60% 1253
16:52:04 28.87 -2.03 -6.57% 1521
16:53:55 28.84 -2.06 -6.67% 789
16:54:20 28.86 -2.04 -6.60% 4265
16:55:07 28.89 -2.01 -6.50% 1038
16:56:52 28.84 -2.05 -6.63% 50
16:57:12 28.79 -2.11 -6.83% 178
16:58:08 28.77 -2.13 -6.89% 2463
16:59:54 28.80 -2.10 -6.80% 46
17:00:01 28.80 -2.10 -6.80% 1585
17:01:04 28.77 -2.13 -6.89% 2879
17:02:22 28.80 -2.09 -6.76% 532
17:03:13 28.80 -2.10 -6.80% 1432
17:04:27 28.82 -2.08 -6.73% 1491
17:05:00 28.84 -2.06 -6.67% 1840
17:06:02 28.84 -2.06 -6.67% 1324
17:07:00 28.84 -2.06 -6.67% 411
17:08:04 28.83 -2.07 -6.70% 587
17:09:03 28.84 -2.06 -6.67% 8171
17:10:00 28.86 -2.04 -6.60% 1552
17:11:19 28.80 -2.10 -6.80% 2717
17:12:19 28.75 -2.15 -6.96% 3661
17:14:01 28.71 -2.18 -7.06% 1747
17:15:00 28.73 -2.16 -6.99% 1213
17:16:04 28.73 -2.17 -7.02% 7371
17:17:03 28.73 -2.17 -7.02% 3269
17:18:00 28.68 -2.22 -7.18% 772
17:19:11 28.69 -2.21 -7.15% 976
17:20:02 28.71 -2.19 -7.09% 2009
17:21:02 28.76 -2.14 -6.93% 1166
17:22:03 28.77 -2.12 -6.86% 2721
17:23:08 28.76 -2.14 -6.93% 1422
17:24:22 28.75 -2.15 -6.96% 868
17:25:11 28.74 -2.16 -6.99% 1186
17:26:31 28.75 -2.15 -6.96% 712
17:27:23 28.76 -2.14 -6.93% 1247
17:28:06 28.75 -2.15 -6.96% 5596
17:29:19 28.71 -2.18 -7.06% 915
17:33:17 28.71 -2.18 -7.06% 153155