voestalpine Intraday Kursliste 24.04.

Aktuell:
Vortag:
Hoch:
Tief:
38.35 +1.4%
37.83
38.47 +1.7% 
37.61  -0.6% 
Zeit Kurs nd./Pkt nd. % Stck
09:00:08 37.61 -0.22 -0.58% 2062
09:01:31 37.72 -0.11 -0.29% 245
09:02:16 37.83 0.00 0.00% 4486
09:03:00 37.99 0.16 0.42% 1252
09:05:26 37.99 0.16 0.42% 445
09:06:04 38.00 0.17 0.45% 3477
09:07:27 37.94 0.11 0.29% 599
09:09:30 38.00 0.17 0.45% 10
09:10:01 37.95 0.12 0.32% 742
09:12:26 37.95 0.12 0.32% 462
09:13:12 37.84 0.01 0.03% 285
09:14:52 37.94 0.11 0.29% 1350
09:15:20 37.95 0.12 0.32% 2866
09:16:04 37.97 0.14 0.37% 1342
09:17:08 37.94 0.11 0.29% 223
09:18:15 37.91 0.08 0.21% 768
09:21:38 37.87 0.04 0.11% 500
09:22:08 37.92 0.09 0.24% 1396
09:24:29 37.90 0.07 0.19% 668
09:25:42 37.85 0.02 0.05% 75
09:28:16 37.88 0.05 0.13% 428
09:29:04 37.96 0.13 0.34% 3027
09:30:39 38.02 0.19 0.50% 953
09:31:05 38.06 0.23 0.61% 1782
09:32:02 38.01 0.18 0.48% 1827
09:33:15 38.00 0.17 0.45% 2650
09:36:22 38.03 0.20 0.53% 576
09:37:33 38.00 0.17 0.45% 1640
09:38:01 37.98 0.15 0.40% 1254
09:39:36 37.95 0.12 0.32% 1732
09:41:32 37.85 0.02 0.05% 1190
09:42:03 37.81 -0.02 -0.05% 650
09:43:26 37.76 -0.07 -0.19% 330
09:44:23 37.85 0.02 0.05% 100
09:46:24 37.84 0.01 0.03% 51
09:47:20 37.84 0.01 0.03% 100
09:49:55 37.93 0.10 0.26% 221
09:50:00 37.95 0.12 0.32% 1450
09:54:40 37.98 0.16 0.42% 4000
09:55:03 38.05 0.23 0.61% 3646
09:56:02 38.15 0.32 0.85% 1105
09:57:04 38.14 0.31 0.82% 3074
09:58:07 38.09 0.26 0.69% 390
09:59:02 38.07 0.24 0.63% 2303
10:01:47 38.17 0.34 0.90% 1220
10:02:00 38.16 0.33 0.87% 3569
10:03:10 38.20 0.37 0.98% 600
10:04:07 38.20 0.37 0.98% 915
10:05:07 38.24 0.41 1.08% 4190
10:06:23 38.26 0.43 1.14% 1142
10:07:28 38.28 0.45 1.19% 100
10:08:27 38.28 0.45 1.19% 330
10:09:19 38.28 0.45 1.19% 254
10:10:25 38.25 0.42 1.11% 250
10:11:51 38.28 0.45 1.19% 100
10:14:00 38.27 0.44 1.16% 1587
10:15:14 38.17 0.34 0.90% 400
10:16:28 38.21 0.38 1.00% 184
10:17:57 38.24 0.41 1.08% 42
10:18:24 38.24 0.41 1.08% 405
10:19:15 38.30 0.47 1.24% 196
10:21:45 38.26 0.43 1.14% 17
10:24:14 38.27 0.44 1.16% 300
10:25:21 38.27 0.44 1.16% 65
10:27:01 38.26 0.43 1.14% 70
10:29:11 38.30 0.47 1.24% 1075
10:30:12 38.30 0.47 1.24% 2420
10:31:32 38.33 0.50 1.32% 95
10:32:38 38.29 0.46 1.22% 625
10:35:03 38.34 0.52 1.37% 816
10:37:45 38.36 0.53 1.40% 28
10:39:13 38.38 0.55 1.45% 3792
10:42:06 38.40 0.57 1.51% 5298
10:43:28 38.40 0.57 1.51% 1136
10:44:04 38.41 0.58 1.53% 1957
10:45:07 38.38 0.55 1.45% 407
10:46:10 38.34 0.51 1.35% 139
10:47:40 38.34 0.51 1.35% 735
10:48:23 38.42 0.59 1.56% 2562
10:49:52 38.41 0.58 1.53% 2100
10:50:15 38.42 0.59 1.56% 72
10:54:21 38.47 0.64 1.69% 123
10:56:49 38.42 0.59 1.56% 85
10:57:01 38.41 0.58 1.53% 703
10:58:45 38.47 0.64 1.69% 473
10:59:20 38.47 0.64 1.69% 38
11:01:14 38.46 0.63 1.67% 188
11:03:42 38.42 0.59 1.56% 801
11:04:08 38.41 0.58 1.53% 1241
11:05:00 38.38 0.55 1.45% 785
11:06:00 38.39 0.56 1.48% 20
11:07:41 38.38 0.55 1.45% 190
11:08:09 38.38 0.55 1.45% 596
11:10:29 38.40 0.57 1.51% 198
11:11:30 38.40 0.57 1.51% 84
11:12:53 38.41 0.58 1.53% 159
11:14:11 38.41 0.58 1.53% 672
11:15:15 38.39 0.56 1.48% 761
11:16:03 38.37 0.54 1.43% 995
11:17:24 38.34 0.52 1.37% 590
11:24:19 38.32 0.49 1.30% 82
11:25:24 38.32 0.49 1.30% 710
11:27:36 38.40 0.57 1.51% 543
11:29:48 38.39 0.56 1.48% 493
11:30:08 38.43 0.60 1.59% 945
11:31:07 38.41 0.58 1.53% 1174
11:32:56 38.35 0.52 1.37% 519
11:33:04 38.32 0.49 1.30% 146
11:34:10 38.31 0.48 1.27% 511
11:37:14 38.30 0.48 1.27% 499
11:38:17 38.33 0.50 1.32% 1419
11:39:10 38.30 0.48 1.27% 56
11:40:39 38.30 0.48 1.27% 67
11:42:42 38.23 0.40 1.06% 76
11:43:24 38.23 0.40 1.06% 177
11:45:37 38.18 0.35 0.93% 741
11:46:09 38.20 0.37 0.98% 336
11:47:55 38.21 0.38 1.00% 350
11:51:20 38.16 0.34 0.90% 1145
11:52:02 38.10 0.27 0.71% 1726
11:54:05 38.13 0.30 0.79% 1319
11:55:36 38.05 0.23 0.61% 122
11:56:34 38.06 0.23 0.61% 600
11:58:16 38.08 0.25 0.66% 302
12:03:04 38.04 0.21 0.56% 472
12:05:41 38.08 0.25 0.66% 57
12:06:41 38.08 0.25 0.66% 251
12:08:32 38.05 0.22 0.58% 193
12:09:21 38.04 0.21 0.56% 2645
12:10:17 37.95 0.12 0.32% 353
12:11:50 38.02 0.19 0.50% 115
12:12:05 38.00 0.17 0.45% 460
12:13:20 37.99 0.16 0.42% 360
12:16:22 38.01 0.18 0.48% 825
12:17:48 38.02 0.19 0.50% 190
12:19:26 37.98 0.15 0.40% 723
12:20:00 37.98 0.15 0.40% 319
12:21:34 37.94 0.11 0.29% 253
12:22:32 37.96 0.13 0.34% 283
12:25:33 38.02 0.19 0.50% 50
12:26:10 38.05 0.22 0.58% 22
12:29:30 38.03 0.20 0.53% 620
12:32:03 37.98 0.15 0.40% 504
12:34:17 38.01 0.18 0.48% 589
12:35:02 37.96 0.13 0.34% 292
12:38:15 37.94 0.11 0.29% 357
12:39:00 37.95 0.12 0.32% 2850
12:41:08 37.97 0.14 0.37% 3245
12:42:00 37.92 0.09 0.24% 2027
12:43:07 37.92 0.09 0.24% 1920
12:44:00 37.95 0.12 0.32% 870
12:46:19 37.97 0.14 0.37% 1655
12:47:08 37.95 0.12 0.32% 669
12:48:42 37.96 0.13 0.34% 668
12:50:42 37.93 0.10 0.26% 1522
12:51:10 37.92 0.09 0.24% 268
12:52:02 37.98 0.15 0.40% 207
12:53:14 37.98 0.15 0.40% 196
12:54:12 37.95 0.12 0.32% 1369
12:55:13 37.99 0.16 0.42% 658
12:56:52 37.97 0.14 0.37% 681
12:57:03 37.95 0.12 0.32% 1181
12:58:20 37.97 0.14 0.37% 1521
12:59:05 37.94 0.11 0.29% 932
13:00:05 37.91 0.08 0.21% 195
13:01:29 37.92 0.09 0.24% 691
13:02:02 37.92 0.09 0.24% 1264
13:03:03 37.92 0.09 0.24% 299
13:04:37 37.90 0.07 0.19% 482
13:05:05 37.90 0.07 0.19% 333
13:06:35 37.91 0.08 0.21% 43
13:07:43 37.91 0.08 0.21% 626
13:08:13 37.90 0.07 0.19% 410
13:09:08 37.87 0.04 0.11% 650
13:10:07 37.84 0.02 0.05% 58
13:12:02 37.87 0.04 0.11% 100
13:13:32 37.92 0.09 0.24% 935
13:14:03 37.90 0.07 0.19% 1031
13:15:49 37.94 0.11 0.29% 449
13:17:17 37.93 0.10 0.26% 1983
13:18:04 37.80 -0.02 -0.05% 1285
13:19:20 37.87 0.04 0.11% 1368
13:20:03 37.86 0.03 0.08% 721
Zeit Kurs nd./Pkt nd. % Stck
13:21:03 37.86 0.03 0.08% 168
13:22:09 37.88 0.05 0.13% 614
13:23:42 37.82 -0.01 -0.03% 299
13:24:01 37.84 0.01 0.03% 1086
13:26:35 37.81 -0.02 -0.05% 264
13:27:03 37.84 0.01 0.03% 2247
13:29:35 37.83 -0.00 0.00% 381
13:30:01 37.81 -0.02 -0.05% 483
13:32:40 37.84 0.02 0.05% 185
13:33:10 37.85 0.02 0.05% 113
13:34:04 37.87 0.04 0.11% 273
13:35:02 37.92 0.09 0.24% 1014
13:36:00 37.91 0.08 0.21% 64
13:37:11 37.91 0.08 0.21% 684
13:38:04 37.90 0.07 0.19% 32
13:39:00 37.90 0.07 0.19% 1177
13:40:00 37.90 0.07 0.19% 111
13:42:35 37.92 0.09 0.24% 298
13:44:59 37.90 0.07 0.19% 35
13:45:02 37.90 0.07 0.19% 353
13:47:02 37.94 0.11 0.29% 352
13:49:46 37.99 0.16 0.42% 654
13:51:17 38.02 0.19 0.50% 390
13:53:31 38.00 0.17 0.45% 1022
13:54:04 37.96 0.13 0.34% 285
13:55:14 37.98 0.15 0.40% 520
13:56:40 37.96 0.13 0.34% 91
13:57:04 37.95 0.12 0.32% 416
13:58:18 37.98 0.15 0.40% 114
13:59:41 37.98 0.16 0.42% 673
14:00:03 37.98 0.16 0.42% 143
14:01:48 37.98 0.15 0.40% 103
14:02:05 37.98 0.15 0.40% 128
14:03:21 37.98 0.15 0.40% 711
14:04:57 37.95 0.12 0.32% 148
14:05:09 37.97 0.14 0.37% 115
14:08:49 37.98 0.15 0.40% 222
14:09:56 37.97 0.14 0.37% 67
14:10:15 37.98 0.16 0.42% 562
14:12:26 37.97 0.14 0.37% 264
14:14:30 37.99 0.16 0.42% 543
14:16:04 38.05 0.22 0.58% 441
14:18:22 37.99 0.16 0.42% 266
14:20:58 38.05 0.22 0.58% 91
14:23:04 38.03 0.20 0.53% 264
14:25:02 38.03 0.20 0.53% 673
14:26:39 37.99 0.16 0.42% 179
14:27:20 38.00 0.17 0.45% 128
14:28:21 38.02 0.19 0.50% 509
14:30:32 37.98 0.15 0.40% 869
14:32:17 37.99 0.16 0.42% 102
14:33:56 37.98 0.15 0.40% 41
14:34:02 37.98 0.15 0.40% 156
14:35:05 37.95 0.12 0.32% 318
14:40:00 38.02 0.20 0.53% 170
14:41:28 38.05 0.22 0.58% 41
14:42:19 38.01 0.18 0.48% 279
14:43:05 38.01 0.18 0.48% 1419
14:44:17 38.02 0.20 0.53% 733
14:45:07 38.01 0.18 0.48% 272
14:47:58 38.06 0.23 0.61% 297
14:49:35 38.06 0.23 0.61% 2403
14:51:10 38.01 0.18 0.48% 1150
14:53:46 38.01 0.18 0.48% 238
14:54:23 37.99 0.16 0.42% 70
14:55:09 38.03 0.20 0.53% 662
14:56:21 38.05 0.22 0.58% 446
14:57:24 38.00 0.17 0.45% 207
14:58:24 38.00 0.17 0.45% 155
14:59:17 38.01 0.18 0.48% 63
15:00:01 37.99 0.16 0.42% 60
15:03:03 38.05 0.22 0.58% 180
15:05:57 38.01 0.18 0.48% 84
15:06:07 37.99 0.16 0.42% 511
15:07:01 38.01 0.18 0.48% 168
15:09:41 37.99 0.16 0.42% 175
15:10:24 37.99 0.16 0.42% 197
15:11:58 38.03 0.20 0.53% 70
15:12:07 38.06 0.23 0.61% 130
15:13:49 38.05 0.22 0.58% 482
15:14:02 38.08 0.25 0.66% 340
15:16:39 38.05 0.22 0.58% 159
15:17:58 38.02 0.19 0.50% 62
15:18:10 38.02 0.19 0.50% 225
15:19:33 38.02 0.19 0.50% 377
15:20:36 38.01 0.18 0.48% 282
15:21:36 38.05 0.23 0.61% 67
15:22:46 38.05 0.22 0.58% 367
15:23:14 38.08 0.25 0.66% 112
15:25:24 38.04 0.21 0.56% 268
15:27:36 38.03 0.20 0.53% 104
15:28:09 38.02 0.19 0.50% 1052
15:30:01 38.03 0.20 0.53% 89
15:31:00 38.03 0.20 0.53% 738
15:32:03 38.02 0.19 0.50% 2772
15:34:34 38.07 0.24 0.63% 1016
15:35:55 38.08 0.25 0.66% 42
15:36:05 38.10 0.27 0.71% 798
15:37:01 38.13 0.30 0.79% 2181
15:38:29 38.21 0.38 1.00% 183
15:39:02 38.19 0.36 0.95% 134
15:40:35 38.20 0.37 0.98% 260
15:41:19 38.19 0.36 0.95% 249
15:43:03 38.22 0.39 1.03% 1424
15:44:01 38.22 0.39 1.03% 273
15:45:44 38.20 0.37 0.98% 163
15:46:39 38.20 0.38 1.00% 1502
15:47:13 38.28 0.45 1.19% 896
15:48:14 38.27 0.44 1.16% 809
15:49:41 38.27 0.44 1.16% 35
15:50:09 38.27 0.45 1.19% 62
15:51:53 38.32 0.49 1.30% 806
15:52:19 38.37 0.54 1.43% 174
15:53:06 38.34 0.52 1.37% 1694
15:54:01 38.30 0.47 1.24% 314
15:55:03 38.23 0.40 1.06% 293
15:56:53 38.27 0.44 1.16% 204
15:57:39 38.34 0.51 1.35% 97
16:00:23 38.31 0.48 1.27% 88
16:01:14 38.34 0.51 1.35% 149
16:02:16 38.29 0.46 1.22% 219
16:03:27 38.29 0.46 1.22% 713
16:05:18 38.29 0.46 1.22% 1226
16:06:25 38.28 0.45 1.19% 238
16:07:04 38.28 0.45 1.19% 103
16:09:37 38.29 0.46 1.22% 129
16:10:00 38.28 0.45 1.19% 577
16:12:44 38.30 0.47 1.24% 38
16:13:56 38.26 0.43 1.14% 120
16:14:54 38.26 0.43 1.14% 851
16:15:13 38.23 0.40 1.06% 154
16:16:41 38.21 0.38 1.00% 78
16:20:09 38.23 0.40 1.06% 345
16:25:28 38.26 0.43 1.14% 396
16:27:18 38.20 0.37 0.98% 45
16:28:03 38.14 0.31 0.82% 1285
16:29:17 38.20 0.37 0.98% 172
16:30:12 38.30 0.47 1.24% 1101
16:31:02 38.33 0.50 1.32% 687
16:32:03 38.33 0.50 1.32% 232
16:36:14 38.31 0.48 1.27% 608
16:37:24 38.33 0.50 1.32% 114
16:38:42 38.33 0.50 1.32% 211
16:40:10 38.33 0.50 1.32% 502
16:41:43 38.33 0.50 1.32% 352
16:42:21 38.27 0.44 1.16% 639
16:44:45 38.18 0.35 0.93% 291
16:45:20 38.17 0.34 0.90% 284
16:47:44 38.15 0.32 0.85% 342
16:48:16 38.16 0.33 0.87% 251
16:49:02 38.16 0.33 0.87% 416
16:51:50 38.18 0.35 0.93% 584
16:52:25 38.22 0.39 1.03% 40
16:56:41 38.17 0.34 0.90% 101
16:57:01 38.16 0.34 0.90% 205
16:58:08 38.16 0.34 0.90% 314
16:59:35 38.14 0.31 0.82% 388
17:00:30 38.15 0.32 0.85% 100
17:01:46 38.13 0.30 0.79% 128
17:02:35 38.16 0.33 0.87% 359
17:03:07 38.10 0.27 0.71% 1260
17:04:08 38.15 0.32 0.85% 646
17:06:03 38.10 0.27 0.71% 814
17:07:53 38.09 0.26 0.69% 229
17:08:20 38.08 0.25 0.66% 632
17:09:04 38.07 0.24 0.63% 285
17:10:31 38.09 0.26 0.69% 352
17:11:05 38.11 0.28 0.74% 740
17:12:42 38.11 0.28 0.74% 53
17:14:19 38.13 0.30 0.79% 126
17:15:36 38.11 0.28 0.74% 289
17:16:59 38.10 0.27 0.71% 211
17:17:42 38.11 0.28 0.74% 133
17:19:46 38.14 0.31 0.82% 552
17:20:03 38.15 0.32 0.85% 332
17:21:31 38.16 0.34 0.90% 389
17:22:06 38.21 0.38 1.00% 820
17:25:04 38.24 0.41 1.08% 874
17:26:54 38.19 0.36 0.95% 100
17:27:05 38.20 0.37 0.98% 465
17:28:05 38.20 0.38 1.00% 443
17:29:11 38.19 0.36 0.95% 31
17:33:18 38.35 0.52 1.37% 67683