aktie.at - die grörse Börse Seite in Österreich
Impressum | AGB | Sitemap| Werbung

voestalpine Intraday Kursliste 30.10.

Aktuell:
Vortag:
Hoch:
Tief:
31.26 -0.6%
31.45
31.75 +0.9% 
31.1  -1.1% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:17 31.75 0.30 0.95% 2480
09:05:21 31.71 0.27 0.86% 130
09:06:12 31.71 0.27 0.86% 68
09:08:15 31.66 0.21 0.67% 100
09:09:35 31.65 0.20 0.64% 578
09:10:00 31.64 0.19 0.60% 644
09:11:00 31.61 0.16 0.51% 1510
09:12:08 31.61 0.16 0.51% 472
09:13:06 31.61 0.16 0.51% 567
09:14:04 31.64 0.19 0.60% 288
09:15:22 31.66 0.21 0.67% 100
09:16:15 31.66 0.21 0.67% 229
09:17:57 31.66 0.21 0.67% 32
09:18:03 31.66 0.21 0.67% 1387
09:20:43 31.70 0.25 0.79% 171
09:21:14 31.71 0.27 0.86% 375
09:22:43 31.73 0.28 0.89% 185
09:23:46 31.70 0.25 0.79% 1347
09:24:07 31.66 0.21 0.67% 1530
09:26:07 31.64 0.19 0.60% 199
09:27:43 31.66 0.21 0.67% 211
09:28:48 31.71 0.27 0.86% 155
09:30:44 31.73 0.28 0.89% 546
09:31:05 31.74 0.29 0.92% 45
09:32:31 31.70 0.25 0.79% 537
09:34:47 31.73 0.28 0.89% 188
09:35:00 31.73 0.28 0.89% 580
09:36:38 31.73 0.29 0.92% 274
09:38:42 31.70 0.25 0.79% 980
09:39:06 31.66 0.21 0.67% 213
09:42:00 31.61 0.16 0.51% 98
09:43:16 31.61 0.16 0.51% 981
09:46:05 31.66 0.21 0.67% 4
09:47:13 31.66 0.21 0.67% 293
09:48:05 31.66 0.21 0.67% 10
09:49:36 31.68 0.23 0.73% 138
09:50:35 31.69 0.24 0.76% 17
09:51:23 31.71 0.27 0.86% 470
09:55:01 31.74 0.29 0.92% 159
09:56:28 31.75 0.30 0.95% 809
09:58:28 31.73 0.29 0.92% 300
09:59:01 31.74 0.29 0.92% 146
10:00:46 31.72 0.27 0.86% 1528
10:01:00 31.68 0.23 0.73% 166
10:05:42 31.69 0.24 0.76% 450
10:06:07 31.68 0.23 0.73% 518
10:07:52 31.64 0.19 0.60% 211
10:08:26 31.65 0.20 0.64% 75
10:10:33 31.64 0.19 0.60% 992
10:11:47 31.61 0.16 0.51% 32
10:12:16 31.61 0.16 0.51% 217
10:13:37 31.59 0.14 0.45% 552
10:14:06 31.62 0.17 0.54% 10918
10:16:03 31.55 0.11 0.35% 218
10:17:12 31.59 0.14 0.45% 1281
10:18:08 31.59 0.14 0.45% 831
10:19:53 31.56 0.11 0.35% 799
10:20:02 31.56 0.11 0.35% 2328
10:21:03 31.50 0.05 0.16% 887
10:22:19 31.52 0.07 0.22% 202
10:23:26 31.52 0.07 0.22% 442
10:24:40 31.53 0.08 0.25% 569
10:26:34 31.53 0.08 0.25% 515
10:27:18 31.55 0.10 0.32% 153
10:29:55 31.53 0.08 0.25% 299
10:30:41 31.56 0.11 0.35% 14
10:31:15 31.53 0.08 0.25% 1014
10:32:17 31.52 0.07 0.22% 259
10:33:45 31.48 0.03 0.10% 100
10:34:48 31.45 0.00 0.00% 317
10:35:19 31.46 0.01 0.03% 250
10:36:24 31.45 0.00 0.00% 521
10:37:15 31.44 -0.01 -0.03% 1030
10:39:00 31.48 0.03 0.10% 251
10:40:49 31.45 0.00 0.00% 457
10:41:16 31.43 -0.02 -0.06% 2237
10:42:03 31.41 -0.04 -0.13% 487
10:44:06 31.43 -0.02 -0.06% 1150
10:45:38 31.45 -0.00 0.00% 90
10:49:05 31.43 -0.02 -0.06% 137
10:50:06 31.40 -0.05 -0.16% 753
10:56:06 31.39 -0.06 -0.19% 91
10:57:04 31.43 -0.02 -0.06% 262
10:58:59 31.48 0.03 0.10% 149
11:00:33 31.49 0.04 0.13% 416
11:01:41 31.55 0.10 0.32% 160
11:03:12 31.57 0.12 0.38% 2763
11:04:27 31.60 0.15 0.48% 142
11:09:29 31.57 0.12 0.38% 300
11:10:54 31.57 0.12 0.38% 228
11:19:55 31.59 0.14 0.45% 201
11:22:26 31.58 0.13 0.41% 71
11:23:12 31.57 0.12 0.38% 1312
11:24:00 31.59 0.14 0.45% 971
11:25:20 31.58 0.13 0.41% 524
11:31:11 31.54 0.09 0.29% 637
11:33:56 31.57 0.12 0.38% 905
11:37:12 31.55 0.10 0.32% 233
11:38:41 31.61 0.16 0.51% 160
11:41:09 31.55 0.11 0.35% 1382
11:42:40 31.53 0.08 0.25% 674
11:44:27 31.54 0.09 0.29% 171
11:46:58 31.52 0.07 0.22% 60
11:47:01 31.52 0.07 0.22% 1917
11:48:26 31.50 0.05 0.16% 443
11:49:02 31.50 0.05 0.16% 2125
11:50:59 31.48 0.03 0.10% 110
11:51:13 31.48 0.04 0.13% 417
11:52:01 31.49 0.04 0.13% 1518
11:53:02 31.53 0.08 0.25% 668
11:54:28 31.57 0.12 0.38% 118
11:56:44 31.57 0.12 0.38% 204
11:58:36 31.61 0.16 0.51% 1
11:59:04 31.62 0.18 0.57% 769
12:03:18 31.60 0.15 0.48% 994
12:05:04 31.60 0.15 0.48% 1508
12:06:09 31.59 0.14 0.45% 476
12:08:14 31.57 0.12 0.38% 269
12:09:41 31.57 0.12 0.38% 449
12:10:34 31.59 0.14 0.45% 558
12:11:36 31.64 0.19 0.60% 1785
12:12:39 31.66 0.21 0.67% 58
12:13:02 31.68 0.23 0.73% 717
12:15:21 31.68 0.23 0.73% 838
12:16:11 31.64 0.19 0.60% 201
12:17:13 31.62 0.18 0.57% 278
12:18:05 31.61 0.16 0.51% 349
Zeit Kurs Änd./Pkt Änd. % Stück
12:19:31 31.62 0.18 0.57% 52
12:20:04 31.61 0.16 0.51% 480
12:22:42 31.68 0.23 0.73% 66
12:23:09 31.68 0.23 0.73% 393
12:24:18 31.62 0.18 0.57% 62
12:25:45 31.64 0.19 0.60% 296
12:26:51 31.64 0.19 0.60% 234
12:27:58 31.64 0.19 0.60% 11
12:28:55 31.64 0.19 0.60% 347
12:29:00 31.61 0.16 0.51% 957
12:30:18 31.59 0.14 0.45% 911
12:31:14 31.59 0.14 0.45% 808
12:32:51 31.59 0.14 0.45% 179
12:33:59 31.57 0.12 0.38% 203
12:34:00 31.57 0.12 0.38% 567
12:35:02 31.52 0.07 0.22% 1015
12:36:51 31.57 0.12 0.38% 200
12:37:03 31.59 0.14 0.45% 231
12:40:30 31.63 0.18 0.57% 400
12:42:08 31.61 0.16 0.51% 84
12:43:49 31.61 0.16 0.51% 740
12:44:15 31.61 0.16 0.51% 382
12:45:00 31.61 0.16 0.51% 425
12:47:19 31.62 0.17 0.54% 110
12:49:10 31.59 0.14 0.45% 239
12:50:21 31.59 0.14 0.45% 385
12:51:18 31.55 0.10 0.32% 554
12:52:13 31.55 0.10 0.32% 216
12:55:05 31.52 0.07 0.22% 262
12:56:08 31.52 0.07 0.22% 480
12:57:40 31.52 0.07 0.22% 827
12:59:18 31.52 0.07 0.22% 1544
13:00:09 31.48 0.04 0.13% 121
13:01:10 31.50 0.05 0.16% 868
13:02:28 31.48 0.03 0.10% 565
13:04:51 31.46 0.02 0.06% 92
13:05:14 31.46 0.02 0.06% 3078
13:07:11 31.45 0.00 0.00% 58
13:08:04 31.43 -0.02 -0.06% 1283
13:10:21 31.41 -0.04 -0.13% 556
13:11:04 31.39 -0.06 -0.19% 473
13:12:43 31.36 -0.09 -0.29% 201
13:13:45 31.34 -0.11 -0.35% 972
13:14:52 31.32 -0.13 -0.41% 460
13:16:37 31.30 -0.15 -0.48% 1387
13:17:18 31.30 -0.15 -0.48% 306
13:18:26 31.29 -0.16 -0.51% 105
13:19:21 31.28 -0.17 -0.54% 265
13:21:23 31.24 -0.21 -0.67% 100
13:22:32 31.21 -0.23 -0.73% 178
13:23:01 31.21 -0.23 -0.73% 3789
13:24:08 31.26 -0.19 -0.60% 765
13:25:15 31.32 -0.13 -0.41% 167
13:27:20 31.31 -0.14 -0.45% 211
13:29:22 31.32 -0.12 -0.38% 1499
13:31:12 31.32 -0.13 -0.41% 717
13:32:03 31.35 -0.10 -0.32% 315
13:33:02 31.34 -0.11 -0.35% 938
13:36:11 31.33 -0.12 -0.38% 416
13:37:11 31.35 -0.10 -0.32% 920
13:38:04 31.35 -0.10 -0.32% 1315
13:40:14 31.36 -0.09 -0.29% 754
13:41:03 31.40 -0.05 -0.16% 109
13:43:47 31.46 0.02 0.06% 798
13:44:00 31.46 0.01 0.03% 928
13:45:18 31.40 -0.05 -0.16% 3053
13:46:21 31.41 -0.04 -0.13% 198
13:47:34 31.35 -0.10 -0.32% 360
13:49:25 31.27 -0.18 -0.57% 106
13:50:25 31.25 -0.20 -0.64% 251
13:51:22 31.23 -0.22 -0.70% 54
13:52:03 31.23 -0.22 -0.70% 355
13:53:02 31.19 -0.26 -0.83% 5989
13:54:43 31.20 -0.25 -0.79% 916
13:55:03 31.20 -0.25 -0.79% 306
13:56:24 31.25 -0.20 -0.64% 390
13:58:12 31.24 -0.21 -0.67% 184
13:59:14 31.21 -0.24 -0.76% 215
14:00:09 31.20 -0.25 -0.79% 604
14:01:26 31.20 -0.25 -0.79% 129
14:03:21 31.19 -0.26 -0.83% 142
14:04:09 31.20 -0.25 -0.79% 311
14:05:12 31.20 -0.25 -0.79% 1040
14:06:22 31.27 -0.18 -0.57% 434
14:07:25 31.28 -0.17 -0.54% 500
14:11:45 31.28 -0.17 -0.54% 176
14:13:40 31.27 -0.18 -0.57% 62
14:15:06 31.27 -0.18 -0.57% 147
14:16:51 31.27 -0.18 -0.57% 536
14:17:17 31.27 -0.18 -0.57% 143
14:18:34 31.27 -0.18 -0.57% 209
14:20:01 31.25 -0.20 -0.64% 519
14:21:03 31.25 -0.20 -0.64% 105
14:22:00 31.23 -0.22 -0.70% 784
14:25:16 31.22 -0.23 -0.73% 2316
14:26:13 31.20 -0.25 -0.79% 299
14:27:17 31.18 -0.27 -0.86% 1046
14:28:52 31.18 -0.27 -0.86% 100
14:30:03 31.20 -0.25 -0.79% 412
14:31:23 31.18 -0.27 -0.86% 679
14:33:38 31.20 -0.25 -0.79% 1200
14:34:52 31.22 -0.23 -0.73% 788
14:35:57 31.24 -0.21 -0.67% 90
14:36:08 31.25 -0.20 -0.64% 303
14:37:18 31.25 -0.20 -0.64% 5532
14:38:18 31.28 -0.17 -0.54% 767
14:39:17 31.26 -0.19 -0.60% 248
14:40:16 31.26 -0.19 -0.60% 734
14:41:44 31.26 -0.19 -0.60% 57
14:43:04 31.27 -0.18 -0.57% 301
14:44:38 31.34 -0.11 -0.35% 7
14:45:02 31.34 -0.11 -0.35% 293
14:47:53 31.27 -0.18 -0.57% 1018
14:48:12 31.24 -0.21 -0.67% 467
14:49:13 31.24 -0.21 -0.67% 846
14:50:11 31.21 -0.24 -0.76% 180
14:52:00 31.20 -0.25 -0.79% 90
14:54:03 31.18 -0.27 -0.86% 175
14:57:27 31.16 -0.29 -0.92% 1591
14:58:18 31.15 -0.30 -0.95% 929
14:59:28 31.14 -0.30 -0.95% 455
15:00:12 31.13 -0.32 -1.02% 2587
15:02:38 31.10 -0.35 -1.11% 733
15:03:16 31.18 -0.27 -0.86% 122
15:06:00 31.20 -0.25 -0.79% 2357
15:09:21 31.28 -0.17 -0.54% 1106
       


aktien-portal.at übernimmt keine Garantie für die Richtigkeit der Daten. Bereitstellung Kursdaten: Interactive Data






als Startseite einrichten Kontaktieren Sie uns Feedback zur Seite Seite drucken Diese Seite weiter empfehlen


Kursdaten: Powered by Interactive Data Managed Solutions (IDMS). IDMS und die Datenlieferanten übernehmen keine Gewähr für die Richtigkeit, Vollständigkeit und Aktualität der Inhalte des Informationssystems. Die Kursdaten werden je nach Vereinbarung mit den Börsen/Handelsplätzen in Realtime, 15 Min. verzögert oder End-of-Day dargestellt. Weitere Hinweise entnehmen Sie bitte unseren AGB (§4 Abs.7).