voestalpine Intraday Kursliste 25.08.

Aktuell:
Vortag:
Hoch:
Tief:
30.39 -1.2%
30.755
30.5  -0.8% 
30.055  -2.3% 
Zeit Kurs nd./Pkt nd. % Stck
09:02:42 30.32 -0.43 -1.40% 2615
09:04:14 30.39 -0.36 -1.17% 70
09:05:01 30.39 -0.36 -1.17% 214
09:07:11 30.32 -0.44 -1.43% 2298
09:08:14 30.26 -0.49 -1.59% 1451
09:09:26 30.18 -0.57 -1.85% 289
09:10:11 30.23 -0.53 -1.72% 575
09:12:47 30.24 -0.52 -1.69% 300
09:13:50 30.23 -0.52 -1.69% 373
09:14:05 30.26 -0.49 -1.59% 521
09:15:13 30.28 -0.47 -1.53% 764
09:17:44 30.31 -0.45 -1.46% 747
09:18:01 30.29 -0.47 -1.53% 530
09:19:06 30.28 -0.47 -1.53% 1318
09:21:45 30.28 -0.47 -1.53% 38
09:22:58 30.34 -0.42 -1.37% 711
09:23:23 30.38 -0.38 -1.24% 2119
09:26:43 30.33 -0.43 -1.40% 272
09:27:13 30.31 -0.45 -1.46% 1816
09:28:02 30.30 -0.45 -1.46% 1521
09:29:15 30.20 -0.55 -1.79% 1189
09:30:32 30.20 -0.55 -1.79% 622
09:31:06 30.18 -0.57 -1.85% 854
09:32:13 30.15 -0.61 -1.98% 355
09:33:17 30.15 -0.61 -1.98% 131
09:37:11 30.19 -0.56 -1.82% 870
09:38:34 30.15 -0.61 -1.98% 683
09:39:45 30.20 -0.55 -1.79% 731
09:40:01 30.20 -0.55 -1.79% 370
09:41:15 30.16 -0.59 -1.92% 794
09:42:27 30.14 -0.62 -2.02% 192
09:44:24 30.17 -0.58 -1.89% 697
09:47:11 30.17 -0.58 -1.89% 612
09:48:15 30.18 -0.57 -1.85% 617
09:49:16 30.14 -0.61 -1.98% 454
09:52:30 30.16 -0.59 -1.92% 150
09:56:30 30.16 -0.59 -1.92% 375
09:57:19 30.16 -0.59 -1.92% 309
10:00:13 30.13 -0.62 -2.02% 7194
10:01:14 30.07 -0.68 -2.21% 600
10:03:21 30.09 -0.67 -2.18% 547
10:04:14 30.10 -0.65 -2.11% 81
10:05:43 30.05 -0.70 -2.28% 210
10:06:16 30.09 -0.66 -2.15% 145
10:11:50 30.12 -0.63 -2.05% 100
10:13:20 30.14 -0.62 -2.02% 295
10:14:29 30.14 -0.61 -1.98% 787
10:15:00 30.17 -0.58 -1.89% 391
10:17:21 30.15 -0.61 -1.98% 535
10:19:20 30.11 -0.64 -2.08% 376
10:20:46 30.12 -0.63 -2.05% 523
10:22:31 30.16 -0.60 -1.95% 1000
10:24:02 30.14 -0.62 -2.02% 91
10:25:37 30.11 -0.64 -2.08% 417
10:26:08 30.14 -0.61 -1.98% 63
10:28:52 30.14 -0.62 -2.02% 337
10:32:17 30.11 -0.65 -2.11% 3616
10:35:03 30.10 -0.65 -2.11% 1000
10:38:05 30.12 -0.63 -2.05% 578
10:42:30 30.12 -0.63 -2.05% 690
10:43:53 30.12 -0.63 -2.05% 61
10:48:00 30.10 -0.65 -2.11% 1160
10:49:31 30.12 -0.63 -2.05% 626
10:50:05 30.12 -0.63 -2.05% 65
10:51:27 30.11 -0.64 -2.08% 44
10:52:58 30.14 -0.62 -2.02% 1146
10:53:40 30.14 -0.62 -2.02% 459
10:54:37 30.14 -0.62 -2.02% 497
10:55:49 30.16 -0.59 -1.92% 84
10:57:24 30.16 -0.59 -1.92% 200
10:58:34 30.14 -0.61 -1.98% 200
10:59:05 30.18 -0.58 -1.89% 200
11:00:08 30.18 -0.58 -1.89% 243
11:01:15 30.15 -0.61 -1.98% 415
11:03:36 30.12 -0.63 -2.05% 317
11:04:01 30.11 -0.64 -2.08% 820
11:06:16 30.15 -0.61 -1.98% 126
11:09:54 30.20 -0.55 -1.79% 125
11:10:04 30.20 -0.55 -1.79% 502
11:11:33 30.20 -0.55 -1.79% 1100
11:14:05 30.23 -0.52 -1.69% 232
11:17:18 30.25 -0.50 -1.63% 1264
11:20:23 30.27 -0.48 -1.56% 885
11:21:11 30.27 -0.48 -1.56% 134
11:23:05 30.27 -0.48 -1.56% 116
11:24:29 30.32 -0.44 -1.43% 1169
11:29:18 30.36 -0.39 -1.27% 403
11:30:06 30.42 -0.33 -1.07% 743
11:35:48 30.42 -0.33 -1.07% 280
11:36:15 30.45 -0.30 -0.98% 221
11:37:05 30.48 -0.27 -0.88% 487
11:40:24 30.45 -0.31 -1.01% 701
11:42:15 30.38 -0.38 -1.24% 77
11:43:30 30.34 -0.41 -1.33% 621
11:44:07 30.39 -0.37 -1.20% 246
11:45:37 30.38 -0.38 -1.24% 497
11:48:31 30.43 -0.32 -1.04% 84
11:50:27 30.40 -0.36 -1.17% 1106
11:53:10 30.43 -0.32 -1.04% 1201
11:57:21 30.38 -0.38 -1.24% 462
12:03:17 30.36 -0.39 -1.27% 467
12:05:31 30.33 -0.43 -1.40% 1113
12:06:34 30.29 -0.47 -1.53% 452
12:09:13 30.27 -0.48 -1.56% 815
12:13:12 30.29 -0.46 -1.50% 656
12:14:53 30.30 -0.46 -1.50% 619
12:15:04 30.25 -0.50 -1.63% 100
12:16:01 30.27 -0.48 -1.56% 349
12:17:39 30.30 -0.45 -1.46% 303
12:21:17 30.27 -0.48 -1.56% 114
12:22:37 30.30 -0.46 -1.50% 197
12:24:12 30.31 -0.45 -1.46% 1152
12:26:37 30.32 -0.44 -1.43% 15
12:29:12 30.32 -0.43 -1.40% 762
12:31:44 30.30 -0.45 -1.46% 396
12:32:07 30.30 -0.45 -1.46% 421
12:33:52 30.32 -0.44 -1.43% 513
12:37:32 30.30 -0.46 -1.50% 252
12:38:08 30.23 -0.52 -1.69% 793
12:39:23 30.23 -0.53 -1.72% 541
12:41:02 30.23 -0.53 -1.72% 468
12:44:05 30.20 -0.55 -1.79% 264
12:46:02 30.19 -0.56 -1.82% 293
12:47:20 30.19 -0.56 -1.82% 121
12:50:10 30.16 -0.59 -1.92% 640
12:51:10 30.17 -0.58 -1.89% 584
12:52:40 30.16 -0.59 -1.92% 190
12:53:19 30.16 -0.60 -1.95% 288
12:54:44 30.16 -0.60 -1.95% 144
12:56:25 30.18 -0.58 -1.89% 163
12:57:31 30.17 -0.58 -1.89% 1059
12:58:02 30.17 -0.58 -1.89% 315
12:59:38 30.12 -0.63 -2.05% 239
13:00:04 30.08 -0.68 -2.21% 100
13:01:47 30.08 -0.68 -2.21% 185
13:02:13 30.08 -0.68 -2.21% 21
13:03:45 30.08 -0.68 -2.21% 822
13:04:01 30.07 -0.68 -2.21% 946
13:05:50 30.11 -0.64 -2.08% 227
Zeit Kurs nd./Pkt nd. % Stck
13:12:27 30.11 -0.64 -2.08% 320
13:15:12 30.14 -0.62 -2.02% 156
13:27:53 30.15 -0.61 -1.98% 121
13:29:07 30.17 -0.58 -1.89% 269
13:30:16 30.21 -0.54 -1.76% 226
13:31:10 30.21 -0.54 -1.76% 69
13:33:18 30.23 -0.53 -1.72% 326
13:34:39 30.27 -0.49 -1.59% 811
13:35:02 30.25 -0.50 -1.63% 50
13:36:47 30.28 -0.47 -1.53% 170
13:37:35 30.30 -0.45 -1.46% 254
13:38:22 30.31 -0.45 -1.46% 366
13:40:03 30.32 -0.44 -1.43% 492
13:41:09 30.36 -0.39 -1.27% 591
13:42:17 30.36 -0.40 -1.30% 283
13:45:36 30.33 -0.43 -1.40% 477
13:46:07 30.33 -0.43 -1.40% 624
13:48:15 30.36 -0.39 -1.27% 329
13:49:51 30.37 -0.38 -1.24% 200
13:50:25 30.39 -0.36 -1.17% 96
13:51:31 30.37 -0.38 -1.24% 511
13:52:52 30.36 -0.39 -1.27% 200
13:53:18 30.39 -0.36 -1.17% 256
13:54:16 30.40 -0.36 -1.17% 609
13:55:24 30.38 -0.38 -1.24% 414
13:56:54 30.39 -0.36 -1.17% 374
13:57:47 30.38 -0.38 -1.24% 454
14:03:30 30.38 -0.38 -1.24% 167
14:08:52 30.36 -0.39 -1.27% 77
14:09:19 30.34 -0.41 -1.33% 60
14:11:03 30.34 -0.42 -1.37% 423
14:12:24 30.35 -0.40 -1.30% 293
14:14:44 30.34 -0.41 -1.33% 608
14:18:07 30.28 -0.47 -1.53% 586
14:19:46 30.30 -0.45 -1.46% 25
14:24:26 30.27 -0.48 -1.56% 212
14:25:40 30.26 -0.49 -1.59% 777
14:29:08 30.27 -0.48 -1.56% 365
14:32:29 30.25 -0.50 -1.63% 873
14:33:10 30.26 -0.49 -1.59% 540
14:36:53 30.26 -0.49 -1.59% 753
14:38:23 30.29 -0.46 -1.50% 80
14:40:23 30.27 -0.48 -1.56% 391
14:41:26 30.27 -0.48 -1.56% 293
14:42:44 30.30 -0.45 -1.46% 412
14:43:06 30.30 -0.45 -1.46% 244
14:44:49 30.26 -0.49 -1.59% 291
14:50:24 30.25 -0.50 -1.63% 205
14:51:28 30.23 -0.52 -1.69% 380
14:54:43 30.25 -0.50 -1.63% 334
14:55:01 30.23 -0.53 -1.72% 932
14:59:08 30.24 -0.52 -1.69% 546
15:02:42 30.21 -0.54 -1.76% 280
15:04:55 30.20 -0.55 -1.79% 956
15:06:38 30.23 -0.52 -1.69% 118
15:09:02 30.23 -0.52 -1.69% 155
15:17:18 30.25 -0.50 -1.63% 657
15:23:10 30.21 -0.54 -1.76% 319
15:25:17 30.21 -0.54 -1.76% 1288
15:29:26 30.15 -0.61 -1.98% 382
15:30:01 30.15 -0.61 -1.98% 614
15:31:31 30.20 -0.55 -1.79% 100
15:33:23 30.18 -0.58 -1.89% 467
15:34:05 30.17 -0.58 -1.89% 485
15:36:48 30.14 -0.61 -1.98% 386
15:39:47 30.14 -0.61 -1.98% 500
15:41:55 30.14 -0.61 -1.98% 300
15:42:31 30.16 -0.60 -1.95% 576
15:44:28 30.19 -0.56 -1.82% 438
15:46:11 30.20 -0.56 -1.82% 781
15:47:06 30.23 -0.53 -1.72% 1132
15:52:14 30.19 -0.56 -1.82% 421
15:54:49 30.15 -0.61 -1.98% 471
15:55:20 30.15 -0.61 -1.98% 1086
15:56:33 30.11 -0.64 -2.08% 702
15:57:29 30.14 -0.62 -2.02% 4
15:58:09 30.14 -0.61 -1.98% 94
15:59:39 30.16 -0.60 -1.95% 68
16:00:01 30.14 -0.61 -1.98% 248
16:01:42 30.18 -0.57 -1.85% 570
16:03:43 30.19 -0.56 -1.82% 150
16:06:43 30.16 -0.59 -1.92% 1059
16:07:34 30.15 -0.61 -1.98% 1232
16:11:26 30.14 -0.61 -1.98% 670
16:13:11 30.14 -0.62 -2.02% 100
16:14:31 30.12 -0.63 -2.05% 320
16:18:02 30.11 -0.64 -2.08% 2383
16:19:06 30.11 -0.64 -2.08% 187
16:20:14 30.10 -0.65 -2.11% 1692
16:21:17 30.07 -0.68 -2.21% 331
16:22:05 30.08 -0.68 -2.21% 180
16:24:07 30.08 -0.68 -2.21% 1050
16:25:04 30.08 -0.68 -2.21% 59
16:26:30 30.07 -0.68 -2.21% 1906
16:27:13 30.07 -0.69 -2.24% 72
16:28:17 30.07 -0.69 -2.24% 2178
16:29:18 30.07 -0.68 -2.21% 278
16:30:08 30.07 -0.68 -2.21% 1339
16:31:26 30.07 -0.68 -2.21% 157
16:36:39 30.07 -0.69 -2.24% 1006
16:37:01 30.07 -0.69 -2.24% 147
16:38:17 30.07 -0.69 -2.24% 103
16:39:49 30.07 -0.69 -2.24% 2330
16:40:02 30.07 -0.69 -2.24% 76
16:41:07 30.06 -0.70 -2.28% 273
16:42:35 30.06 -0.70 -2.28% 1174
16:44:43 30.07 -0.68 -2.21% 1020
16:46:16 30.07 -0.69 -2.24% 1133
16:47:52 30.08 -0.68 -2.21% 42
16:48:11 30.08 -0.68 -2.21% 950
16:49:19 30.07 -0.68 -2.21% 774
16:50:56 30.11 -0.65 -2.11% 445
16:51:25 30.11 -0.65 -2.11% 618
16:52:34 30.10 -0.65 -2.11% 88
16:53:08 30.11 -0.64 -2.08% 916
16:55:51 30.16 -0.59 -1.92% 150
16:56:09 30.16 -0.59 -1.92% 144
17:00:31 30.22 -0.54 -1.76% 1227
17:04:23 30.20 -0.55 -1.79% 443
17:05:41 30.20 -0.55 -1.79% 628
17:07:02 30.20 -0.55 -1.79% 145
17:08:40 30.19 -0.56 -1.82% 310
17:10:24 30.18 -0.57 -1.85% 682
17:11:27 30.18 -0.57 -1.85% 10
17:12:47 30.18 -0.57 -1.85% 75
17:13:34 30.18 -0.58 -1.89% 117
17:14:16 30.18 -0.58 -1.89% 464
17:15:30 30.18 -0.58 -1.89% 1090
17:16:05 30.16 -0.59 -1.92% 970
17:17:04 30.16 -0.59 -1.92% 1208
17:18:06 30.17 -0.58 -1.89% 700
17:21:35 30.14 -0.61 -1.98% 979
17:24:26 30.16 -0.60 -1.95% 35
17:25:10 30.14 -0.61 -1.98% 1475
17:27:09 30.18 -0.58 -1.89% 1288
17:28:32 30.17 -0.58 -1.89% 123
17:29:11 30.25 -0.51 -1.66% 1085
17:33:18 30.39 -0.36 -1.17% 111901