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

voestalpine Intraday Kursliste 22.08.

Aktuell:
Vortag:
Hoch:
Tief:
31.47 -0.1%
31.49
31.8 +1% 
31.25  -0.8% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:17 31.48 -0.01 -0.03% 2786
09:01:04 31.57 0.09 0.29% 74
09:02:26 31.47 -0.02 -0.06% 176
09:04:31 31.55 0.06 0.19% 100
09:05:47 31.50 0.02 0.06% 154
09:07:14 31.54 0.05 0.16% 55
09:09:12 31.52 0.03 0.10% 122
09:10:20 31.50 0.01 0.03% 2332
09:11:33 31.50 0.01 0.03% 48
09:13:05 31.52 0.03 0.10% 85
09:16:20 31.54 0.05 0.16% 540
09:18:18 31.59 0.10 0.32% 287
09:20:15 31.59 0.11 0.35% 612
09:21:03 31.64 0.15 0.48% 886
09:22:06 31.66 0.18 0.57% 546
09:23:14 31.66 0.18 0.57% 431
09:24:16 31.66 0.18 0.57% 509
09:28:13 31.70 0.21 0.67% 17
09:30:53 31.77 0.28 0.89% 51
09:35:29 31.77 0.28 0.89% 3613
09:41:27 31.77 0.28 0.89% 135
09:42:05 31.75 0.27 0.86% 131
09:49:30 31.75 0.26 0.83% 565
09:50:22 31.75 0.26 0.83% 85
09:53:18 31.73 0.25 0.79% 7
09:54:25 31.75 0.26 0.83% 10
09:55:20 31.75 0.26 0.83% 129
09:56:05 31.77 0.28 0.89% 141
09:57:01 31.76 0.27 0.86% 113
09:58:16 31.75 0.26 0.83% 6
09:59:47 31.75 0.26 0.83% 3
10:00:20 31.75 0.26 0.83% 4
10:01:16 31.75 0.26 0.83% 3
10:02:41 31.75 0.26 0.83% 787
10:05:07 31.73 0.25 0.79% 89
10:06:19 31.75 0.26 0.83% 100
10:07:23 31.73 0.24 0.76% 7
10:08:42 31.73 0.24 0.76% 191
10:09:44 31.70 0.21 0.67% 14
10:11:12 31.70 0.21 0.67% 359
10:14:44 31.68 0.19 0.60% 119
10:15:03 31.66 0.18 0.57% 1302
10:16:00 31.66 0.18 0.57% 169
10:17:03 31.66 0.18 0.57% 1556
10:18:14 31.65 0.16 0.51% 97
10:20:19 31.61 0.12 0.38% 147
10:21:00 31.58 0.09 0.29% 83
10:22:11 31.55 0.06 0.19% 19
10:24:08 31.52 0.03 0.10% 1455
10:25:37 31.51 0.02 0.06% 342
10:26:52 31.51 0.02 0.06% 7
10:28:13 31.51 0.02 0.06% 7
10:29:34 31.51 0.02 0.06% 7
10:30:49 31.51 0.02 0.06% 7
10:31:06 31.52 0.04 0.13% 65
10:32:11 31.51 0.02 0.06% 7
10:33:43 31.51 0.02 0.06% 5
10:34:09 31.51 0.02 0.06% 402
10:35:15 31.51 0.02 0.06% 7
10:36:45 31.51 0.02 0.06% 5
10:37:09 31.51 0.02 0.06% 2
10:38:14 31.51 0.02 0.06% 593
10:39:45 31.51 0.02 0.06% 118
10:40:12 31.51 0.02 0.06% 2
10:41:17 31.51 0.02 0.06% 235
10:42:04 31.51 0.02 0.06% 258
10:43:12 31.51 0.02 0.06% 620
10:44:17 31.50 0.01 0.03% 95
10:45:50 31.49 0.00 0.00% 5
10:46:01 31.49 0.00 0.00% 7
10:47:10 31.49 0.00 0.00% 273
10:48:19 31.48 -0.01 -0.03% 84
10:49:49 31.46 -0.02 -0.06% 330
10:50:06 31.46 -0.02 -0.06% 7
10:51:34 31.46 -0.02 -0.06% 343
10:52:00 31.46 -0.02 -0.06% 957
10:53:52 31.46 -0.02 -0.06% 293
10:54:02 31.46 -0.02 -0.06% 223
10:56:31 31.43 -0.06 -0.19% 50
10:57:13 31.43 -0.06 -0.19% 7
11:02:04 31.41 -0.08 -0.25% 134
11:03:01 31.39 -0.09 -0.29% 537
11:04:04 31.39 -0.10 -0.32% 668
11:06:01 31.41 -0.08 -0.25% 7
11:07:33 31.41 -0.08 -0.25% 227
11:08:03 31.42 -0.07 -0.22% 560
11:09:05 31.41 -0.08 -0.25% 7
11:10:36 31.41 -0.07 -0.22% 2
11:11:08 31.41 -0.07 -0.22% 5
11:12:07 31.41 -0.07 -0.22% 131
11:13:09 31.41 -0.08 -0.25% 7
11:14:51 31.41 -0.07 -0.22% 5
11:15:28 31.41 -0.07 -0.22% 2
11:16:27 31.41 -0.07 -0.22% 94
11:24:28 31.43 -0.05 -0.16% 10
11:25:59 31.41 -0.08 -0.25% 2
11:26:31 31.41 -0.08 -0.25% 667
11:27:27 31.41 -0.08 -0.25% 1143
11:28:00 31.39 -0.10 -0.32% 224
11:31:05 31.42 -0.07 -0.22% 250
11:32:34 31.39 -0.10 -0.32% 100
11:37:31 31.38 -0.11 -0.35% 200
11:38:47 31.39 -0.10 -0.32% 52
11:40:02 31.41 -0.08 -0.25% 434
11:42:02 31.41 -0.07 -0.22% 5
11:43:06 31.47 -0.02 -0.06% 6
11:44:03 31.49 0.00 0.00% 87
11:45:24 31.50 0.01 0.03% 408
11:47:53 31.48 -0.01 -0.03% 7
11:48:29 31.48 -0.00 0.00% 57
11:49:46 31.48 -0.00 0.00% 5
11:50:13 31.48 -0.00 0.00% 2
11:51:31 31.48 -0.00 0.00% 127
11:53:26 31.48 -0.00 0.00% 87
11:54:08 31.48 -0.01 -0.03% 159
11:55:13 31.48 -0.01 -0.03% 7
11:56:05 31.48 -0.01 -0.03% 222
11:57:18 31.46 -0.03 -0.10% 85
12:03:18 31.47 -0.02 -0.06% 1113
12:06:00 31.41 -0.08 -0.25% 97
12:10:53 31.38 -0.11 -0.35% 518
12:16:30 31.34 -0.14 -0.44% 7
12:17:15 31.31 -0.18 -0.57% 671
12:18:27 31.34 -0.15 -0.48% 242
12:19:24 31.34 -0.15 -0.48% 2
12:20:02 31.34 -0.15 -0.48% 1436
12:21:57 31.28 -0.21 -0.67% 7
12:22:51 31.30 -0.19 -0.60% 46
12:24:17 31.28 -0.21 -0.67% 7
12:25:58 31.28 -0.21 -0.67% 736
12:26:29 31.26 -0.23 -0.73% 1688
Zeit Kurs Änd./Pkt Änd. % Stück
12:29:22 31.30 -0.19 -0.60% 100
12:30:00 31.28 -0.21 -0.67% 102
12:31:13 31.30 -0.18 -0.57% 358
12:34:06 31.36 -0.12 -0.38% 782
12:35:19 31.45 -0.04 -0.13% 145
12:39:29 31.41 -0.08 -0.25% 205
12:40:07 31.40 -0.09 -0.29% 53
12:41:02 31.40 -0.09 -0.29% 1017
12:47:18 31.38 -0.11 -0.35% 437
12:53:26 31.41 -0.08 -0.25% 200
12:59:36 31.36 -0.12 -0.38% 7
13:02:26 31.36 -0.12 -0.38% 114
13:03:39 31.36 -0.12 -0.38% 184
13:04:53 31.35 -0.14 -0.44% 257
13:05:15 31.34 -0.15 -0.48% 250
13:07:00 31.35 -0.14 -0.44% 265
13:09:38 31.35 -0.14 -0.44% 4
13:10:05 31.36 -0.13 -0.41% 756
13:12:52 31.38 -0.11 -0.35% 7
13:15:20 31.38 -0.11 -0.35% 181
13:18:43 31.39 -0.09 -0.29% 7
13:19:33 31.43 -0.05 -0.16% 90
13:21:36 31.43 -0.05 -0.16% 91
13:24:12 31.46 -0.03 -0.10% 237
13:27:07 31.48 -0.01 -0.03% 7
13:28:48 31.48 -0.01 -0.03% 324
13:29:34 31.42 -0.07 -0.22% 100
13:31:04 31.43 -0.06 -0.19% 136
13:35:59 31.41 -0.08 -0.25% 101
13:40:00 31.37 -0.12 -0.38% 94
13:43:19 31.37 -0.12 -0.38% 7
13:45:58 31.37 -0.12 -0.38% 88
13:49:10 31.36 -0.13 -0.41% 94
13:50:44 31.34 -0.15 -0.48% 7
13:54:09 31.34 -0.15 -0.48% 7
13:56:29 31.34 -0.15 -0.48% 7
13:58:11 31.34 -0.15 -0.48% 431
14:00:37 31.37 -0.12 -0.38% 87
14:01:26 31.34 -0.15 -0.48% 100
14:05:21 31.35 -0.14 -0.44% 7
14:07:26 31.35 -0.14 -0.44% 8
14:10:20 31.34 -0.14 -0.44% 7
14:12:41 31.34 -0.15 -0.48% 423
14:19:52 31.38 -0.11 -0.35% 7
14:20:55 31.38 -0.11 -0.35% 163
14:28:29 31.38 -0.11 -0.35% 497
14:29:36 31.39 -0.10 -0.32% 7
14:31:08 31.38 -0.11 -0.35% 974
14:33:47 31.34 -0.15 -0.48% 876
14:34:06 31.34 -0.15 -0.48% 7
14:35:02 31.34 -0.15 -0.48% 1993
14:36:39 31.33 -0.16 -0.51% 724
14:37:03 31.30 -0.19 -0.60% 300
14:44:27 31.27 -0.22 -0.70% 26
14:45:35 31.29 -0.20 -0.64% 361
14:49:16 31.30 -0.18 -0.57% 1804
14:52:06 31.39 -0.10 -0.32% 24
14:53:53 31.39 -0.09 -0.29% 4
14:54:05 31.39 -0.10 -0.32% 30
14:55:31 31.39 -0.10 -0.32% 5
15:05:08 31.38 -0.11 -0.35% 84
15:08:45 31.38 -0.11 -0.35% 56
15:09:14 31.39 -0.10 -0.32% 84
15:24:21 31.43 -0.06 -0.19% 2
15:27:09 31.47 -0.02 -0.06% 376
15:28:27 31.49 0.00 0.00% 232
15:29:34 31.47 -0.02 -0.06% 154
15:30:23 31.46 -0.03 -0.10% 150
15:32:39 31.50 0.01 0.03% 100
15:35:06 31.46 -0.02 -0.06% 69
15:36:38 31.46 -0.03 -0.10% 7
15:38:20 31.46 -0.03 -0.10% 7
15:40:35 31.46 -0.03 -0.10% 7
15:42:04 31.47 -0.02 -0.06% 621
15:44:24 31.43 -0.06 -0.19% 257
15:48:40 31.40 -0.09 -0.29% 7
15:49:53 31.40 -0.09 -0.29% 33
15:51:37 31.39 -0.09 -0.29% 194
15:52:54 31.38 -0.11 -0.35% 138
15:53:10 31.37 -0.12 -0.38% 138
15:54:06 31.36 -0.12 -0.38% 412
15:56:29 31.39 -0.10 -0.32% 93
15:58:01 31.39 -0.09 -0.29% 200
16:01:15 31.38 -0.11 -0.35% 489
16:02:02 31.43 -0.06 -0.19% 326
16:04:40 31.46 -0.03 -0.10% 150
16:07:28 31.46 -0.03 -0.10% 202
16:08:19 31.50 0.01 0.03% 4
16:10:26 31.48 -0.01 -0.03% 232
16:13:05 31.46 -0.03 -0.10% 76
16:14:02 31.43 -0.06 -0.19% 231
16:15:31 31.41 -0.08 -0.25% 109
16:16:22 31.41 -0.08 -0.25% 285
16:20:26 31.39 -0.10 -0.32% 247
16:24:41 31.41 -0.08 -0.25% 2763
16:27:28 31.41 -0.07 -0.22% 7
16:32:54 31.46 -0.03 -0.10% 174
16:34:44 31.42 -0.07 -0.22% 830
16:35:18 31.42 -0.07 -0.22% 14
16:36:47 31.42 -0.07 -0.22% 5
16:37:24 31.42 -0.07 -0.22% 1668
16:38:14 31.42 -0.07 -0.22% 245
16:40:00 31.41 -0.07 -0.22% 191
16:41:29 31.41 -0.08 -0.25% 185
16:45:00 31.40 -0.09 -0.29% 1
16:47:11 31.39 -0.09 -0.29% 1322
16:53:37 31.43 -0.06 -0.19% 4
16:54:39 31.41 -0.07 -0.22% 419
16:55:30 31.39 -0.10 -0.32% 667
16:57:05 31.38 -0.11 -0.35% 141
16:58:33 31.36 -0.12 -0.38% 576
17:00:00 31.36 -0.13 -0.41% 818
17:01:41 31.34 -0.15 -0.48% 493
17:02:40 31.36 -0.13 -0.41% 197
17:03:41 31.38 -0.11 -0.35% 636
17:04:08 31.41 -0.08 -0.25% 1093
17:06:51 31.42 -0.07 -0.22% 625
17:08:29 31.43 -0.06 -0.19% 576
17:09:00 31.45 -0.04 -0.13% 138
17:11:57 31.47 -0.02 -0.06% 329
17:12:02 31.48 -0.01 -0.03% 411
17:13:30 31.48 -0.01 -0.03% 129
17:14:42 31.47 -0.02 -0.06% 287
17:15:31 31.47 -0.02 -0.06% 264
17:17:18 31.42 -0.07 -0.22% 111
17:19:05 31.41 -0.08 -0.25% 349
17:20:42 31.40 -0.09 -0.29% 20
17:24:18 31.43 -0.06 -0.19% 304
17:27:13 31.43 -0.05 -0.16% 196
17:28:11 31.44 -0.05 -0.16% 440
17:33:14 31.47 -0.02 -0.06% 33711


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).