voestalpine Intraday Kursliste 12.02.

Aktuell:
Vortag:
Hoch:
Tief:
25.45 +10.6%
22.74
25.575 +11.1% 
23.595 +3.6% 
Zeit Kurs nd./Pkt nd. % Stck
09:04:28 23.88 1.14 5.01% 14995
09:05:00 23.88 1.14 5.01% 5
09:07:27 23.75 1.01 4.44% 2367
09:08:11 23.73 0.99 4.35% 4675
09:09:17 23.67 0.93 4.09% 1796
09:10:00 23.67 0.93 4.09% 1877
09:11:09 23.63 0.89 3.91% 1866
09:12:11 23.70 0.96 4.22% 1081
09:13:00 23.73 0.99 4.35% 422
09:14:06 23.79 1.05 4.62% 4133
09:15:00 23.79 1.05 4.62% 2625
09:16:42 23.86 1.12 4.93% 1660
09:17:16 23.91 1.18 5.19% 1947
09:18:31 23.91 1.17 5.15% 1021
09:19:02 23.94 1.20 5.28% 526
09:20:00 23.98 1.24 5.45% 3695
09:21:11 23.95 1.21 5.32% 2825
09:22:05 24.00 1.26 5.54% 4005
09:23:33 23.89 1.15 5.06% 137
09:24:13 23.86 1.12 4.93% 531
09:25:42 23.89 1.15 5.06% 552
09:26:04 23.89 1.15 5.06% 839
09:27:06 23.86 1.12 4.93% 2610
09:28:03 23.91 1.17 5.15% 2159
09:30:11 23.89 1.16 5.10% 1770
09:31:00 23.89 1.16 5.10% 7808
09:32:06 23.96 1.22 5.36% 2716
09:33:00 23.94 1.20 5.28% 3510
09:34:40 23.91 1.18 5.19% 45
09:35:03 23.93 1.19 5.23% 3635
09:36:06 24.03 1.29 5.67% 4614
09:37:22 24.05 1.32 5.80% 1394
09:40:52 24.09 1.35 5.94% 1155
09:41:19 24.11 1.37 6.02% 16697
09:42:20 24.25 1.51 6.64% 480
09:43:23 24.23 1.49 6.55% 1811
09:44:16 24.27 1.53 6.73% 8808
09:45:32 24.20 1.46 6.42% 75
09:47:06 24.20 1.46 6.42% 594
09:48:10 24.15 1.41 6.20% 18310
09:49:02 24.10 1.36 5.98% 3640
09:50:00 24.20 1.46 6.42% 10408
09:52:53 23.65 0.91 4.00% 5554
09:53:00 23.93 1.19 5.23% 356
09:55:58 24.20 1.46 6.42% 3768
09:56:02 24.30 1.56 6.86% 4775
09:57:27 24.31 1.57 6.90% 1786
09:58:02 24.23 1.50 6.60% 2250
09:59:01 24.30 1.56 6.86% 466
10:00:09 24.30 1.56 6.86% 3090
10:01:03 24.29 1.55 6.82% 9347
10:02:17 24.18 1.45 6.38% 600
10:03:38 24.14 1.40 6.16% 227
10:04:32 24.13 1.39 6.11% 250
10:05:14 24.18 1.45 6.38% 717
10:06:05 24.22 1.48 6.51% 1484
10:07:12 24.20 1.46 6.42% 2078
10:08:04 24.25 1.51 6.64% 2552
10:09:13 24.25 1.51 6.64% 2373
10:10:24 24.30 1.56 6.86% 359
10:11:23 24.30 1.57 6.90% 2625
10:12:01 24.34 1.60 7.04% 14831
10:13:15 24.30 1.56 6.86% 1200
10:14:23 24.33 1.59 6.99% 1611
10:15:06 24.34 1.60 7.04% 18758
10:16:38 24.27 1.54 6.77% 329
10:17:19 24.26 1.52 6.68% 1190
10:18:44 24.30 1.56 6.86% 1299
10:19:01 24.30 1.56 6.86% 4412
10:20:07 24.17 1.43 6.29% 3544
10:21:17 24.27 1.53 6.73% 1724
10:22:13 24.31 1.57 6.90% 1592
10:23:05 24.35 1.61 7.08% 2531
10:24:24 24.31 1.57 6.90% 152
10:26:15 24.38 1.64 7.21% 1370
10:27:44 24.38 1.64 7.21% 2342
10:28:36 24.39 1.66 7.30% 1584
10:29:01 24.45 1.71 7.52% 1434
10:30:04 24.45 1.71 7.52% 1042
10:31:04 24.45 1.71 7.52% 20127
10:32:30 24.39 1.66 7.30% 2371
10:33:01 24.47 1.73 7.61% 12565
10:34:01 24.45 1.71 7.52% 2267
10:35:00 24.49 1.75 7.70% 10625
10:36:18 24.55 1.81 7.96% 20070
10:37:30 24.50 1.76 7.74% 8717
10:38:59 24.45 1.71 7.52% 71
10:39:10 24.50 1.76 7.74% 2532
10:40:00 24.50 1.76 7.74% 4036
10:41:29 24.49 1.75 7.70% 1241
10:42:07 24.49 1.75 7.70% 3421
10:45:25 24.58 1.84 8.09% 2626
10:46:05 24.57 1.83 8.05% 1033
10:47:05 24.62 1.89 8.31% 2380
10:48:13 24.63 1.89 8.31% 6239
10:50:32 24.59 1.85 8.14% 2233
10:51:02 24.62 1.88 8.27% 4745
10:52:02 24.60 1.86 8.18% 230
10:53:14 24.58 1.84 8.09% 4454
10:54:03 24.65 1.91 8.40% 4459
10:55:13 24.60 1.86 8.18% 531
10:56:02 24.61 1.88 8.27% 7866
10:57:00 24.59 1.86 8.18% 4340
10:58:32 24.62 1.88 8.27% 500
10:59:11 24.65 1.91 8.40% 1790
11:00:15 24.63 1.89 8.31% 9544
11:01:19 24.61 1.87 8.22% 4652
11:02:19 24.59 1.85 8.14% 2765
11:03:29 24.57 1.83 8.05% 466
11:04:12 24.60 1.86 8.18% 5713
11:05:11 24.59 1.86 8.18% 3872
11:06:26 24.64 1.90 8.36% 748
11:07:10 24.64 1.90 8.36% 2788
11:08:05 24.65 1.91 8.40% 6430
11:09:08 24.65 1.91 8.40% 4512
11:10:14 24.63 1.89 8.31% 5331
11:11:09 24.65 1.91 8.40% 14328
11:12:02 24.64 1.90 8.36% 5557
11:13:16 24.62 1.88 8.27% 1288
11:14:21 24.63 1.89 8.31% 870
11:15:02 24.60 1.86 8.18% 2248
11:16:23 24.60 1.86 8.18% 1813
11:17:06 24.60 1.86 8.18% 4272
11:18:09 24.57 1.84 8.09% 1298
11:19:16 24.63 1.89 8.31% 4304
11:20:32 24.59 1.85 8.14% 1113
11:21:09 24.63 1.89 8.31% 1169
11:22:08 24.64 1.90 8.36% 2491
11:23:28 24.66 1.92 8.44% 7056
11:24:17 24.71 1.98 8.71% 772
11:25:00 24.70 1.96 8.62% 1279
11:26:02 24.72 1.98 8.71% 2744
11:27:01 24.71 1.97 8.66% 4767
11:28:02 24.70 1.96 8.62% 1566
11:29:25 24.70 1.96 8.62% 2227
11:30:30 24.70 1.96 8.62% 251
11:31:07 24.71 1.98 8.71% 23470
11:32:00 24.62 1.88 8.27% 8144
11:33:07 24.66 1.92 8.44% 4289
11:34:07 24.66 1.93 8.49% 885
11:35:01 24.68 1.94 8.53% 868
11:36:03 24.68 1.94 8.53% 9229
11:37:36 24.67 1.93 8.49% 1226
11:38:01 24.69 1.95 8.58% 730
11:39:02 24.71 1.98 8.71% 1196
11:40:03 24.70 1.96 8.62% 4566
11:41:21 24.74 2.00 8.80% 276
11:42:08 24.75 2.01 8.84% 21886
11:43:38 24.65 1.91 8.40% 3665
11:44:00 24.65 1.91 8.40% 919
11:46:01 24.68 1.95 8.58% 3149
11:47:25 24.70 1.96 8.62% 1615
11:48:11 24.71 1.97 8.66% 6659
11:49:11 24.68 1.95 8.58% 960
11:50:24 24.70 1.96 8.62% 140
11:51:57 24.69 1.95 8.58% 2103
11:52:13 24.68 1.94 8.53% 1259
11:53:16 24.67 1.93 8.49% 859
11:54:44 24.65 1.91 8.40% 368
11:55:09 24.65 1.91 8.40% 1347
11:56:10 24.66 1.92 8.44% 1298
11:57:41 24.69 1.95 8.58% 61
11:58:36 24.66 1.93 8.49% 319
11:59:04 24.70 1.96 8.62% 12182
12:03:14 24.71 1.97 8.66% 8846
12:04:01 24.70 1.96 8.62% 1714
12:05:00 24.69 1.95 8.58% 10318
12:06:07 24.66 1.92 8.44% 770
12:07:08 24.66 1.93 8.49% 7839
12:08:03 24.62 1.88 8.27% 4174
12:09:39 24.61 1.88 8.27% 2862
12:10:28 24.59 1.86 8.18% 586
12:11:42 24.58 1.84 8.09% 1697
12:12:19 24.60 1.86 8.18% 2012
12:13:25 24.60 1.86 8.18% 1364
12:14:05 24.61 1.87 8.22% 1409
12:15:01 24.61 1.88 8.27% 1853
12:16:05 24.62 1.89 8.31% 421
12:17:00 24.62 1.89 8.31% 1918
12:18:17 24.65 1.91 8.40% 665
12:19:08 24.64 1.91 8.40% 11404
12:20:05 24.60 1.86 8.18% 2503
12:21:17 24.63 1.89 8.31% 2257
12:22:17 24.63 1.89 8.31% 2362
12:23:07 24.61 1.88 8.27% 646
12:24:17 24.61 1.87 8.22% 1725
12:25:05 24.60 1.86 8.18% 1716
12:26:08 24.54 1.80 7.92% 1056
12:27:17 24.52 1.78 7.83% 168
12:28:19 24.54 1.80 7.92% 3151
12:30:03 24.57 1.84 8.09% 103
12:31:05 24.57 1.84 8.09% 2214
12:32:05 24.59 1.86 8.18% 3406
12:33:08 24.65 1.91 8.40% 905
12:34:06 24.65 1.91 8.40% 7999
12:36:07 24.62 1.88 8.27% 100
12:37:06 24.65 1.91 8.40% 860
12:38:54 24.65 1.91 8.40% 511
12:39:01 24.65 1.91 8.40% 3609
12:40:09 24.65 1.91 8.40% 1119
12:41:05 24.65 1.91 8.40% 1034
12:42:17 24.64 1.90 8.36% 144
12:43:16 24.69 1.95 8.58% 252
12:44:23 24.70 1.96 8.62% 1400
12:45:31 24.71 1.97 8.66% 639
12:46:37 24.71 1.97 8.66% 1483
12:47:04 24.71 1.97 8.66% 1653
12:48:29 24.75 2.01 8.84% 3513
12:49:29 24.74 2.00 8.80% 2312
12:51:12 24.71 1.97 8.66% 2438
12:52:09 24.73 1.99 8.75% 16686
12:53:18 24.66 1.93 8.49% 808
12:54:11 24.68 1.95 8.58% 230
12:55:25 24.70 1.96 8.62% 2661
12:56:39 24.70 1.96 8.62% 200
12:58:00 24.73 1.99 8.75% 7496
12:59:47 24.67 1.93 8.49% 484
13:00:27 24.69 1.95 8.58% 2024
13:01:20 24.68 1.95 8.58% 295
13:03:01 24.72 1.98 8.71% 554
13:04:35 24.75 2.01 8.84% 1587
13:05:00 24.78 2.04 8.97% 657
13:06:05 24.78 2.04 8.97% 1875
13:07:17 24.82 2.08 9.15% 1659
13:08:01 24.80 2.06 9.06% 660
13:09:02 24.80 2.07 9.10% 532
Zeit Kurs nd./Pkt nd. % Stck
13:10:18 24.85 2.11 9.28% 512
13:11:00 24.84 2.11 9.28% 2710
13:12:19 24.82 2.09 9.19% 574
13:13:12 24.86 2.12 9.32% 745
13:14:03 24.84 2.10 9.23% 1184
13:15:05 24.86 2.12 9.32% 1233
13:16:06 24.86 2.12 9.32% 1707
13:17:41 24.82 2.09 9.19% 576
13:18:44 24.83 2.09 9.19% 955
13:19:34 24.83 2.09 9.19% 1184
13:20:08 24.84 2.10 9.23% 1656
13:21:07 24.80 2.07 9.10% 352
13:22:21 24.84 2.11 9.28% 5023
13:23:12 24.88 2.14 9.41% 1453
13:24:03 24.89 2.16 9.50% 1388
13:25:38 24.93 2.19 9.63% 2930
13:26:13 24.93 2.19 9.63% 2329
13:28:26 24.84 2.10 9.23% 1014
13:29:03 24.88 2.14 9.41% 570
13:30:51 24.90 2.16 9.50% 124
13:31:04 24.90 2.16 9.50% 664
13:32:24 24.91 2.18 9.59% 297
13:33:12 24.93 2.20 9.67% 363
13:34:22 24.95 2.21 9.72% 2258
13:37:04 24.91 2.17 9.54% 2173
13:39:33 24.84 2.11 9.28% 613
13:41:50 24.85 2.11 9.28% 150
13:42:01 24.85 2.11 9.28% 887
13:43:44 24.88 2.14 9.41% 1402
13:44:13 24.86 2.12 9.32% 2514
13:45:18 24.75 2.02 8.88% 615
13:47:25 24.71 1.97 8.66% 933
13:48:58 24.73 2.00 8.80% 1023
13:49:09 24.73 2.00 8.80% 442
13:50:06 24.71 1.98 8.71% 1045
13:51:09 24.77 2.03 8.93% 531
13:52:01 24.80 2.06 9.06% 737
13:53:05 24.80 2.06 9.06% 1233
13:54:15 24.73 1.99 8.75% 294
13:55:00 24.75 2.01 8.84% 4872
13:57:29 24.66 1.92 8.44% 749
13:58:03 24.64 1.90 8.36% 2882
13:59:34 24.58 1.84 8.09% 1052
14:00:01 24.59 1.86 8.18% 1674
14:01:11 24.64 1.90 8.36% 350
14:02:31 24.62 1.89 8.31% 304
14:03:22 24.61 1.87 8.22% 100
14:04:06 24.64 1.90 8.36% 150
14:05:00 24.64 1.90 8.36% 170
14:06:26 24.61 1.87 8.22% 580
14:07:19 24.59 1.85 8.14% 2430
14:09:45 24.57 1.83 8.05% 752
14:10:53 24.58 1.84 8.09% 3712
14:11:14 24.64 1.90 8.36% 472
14:12:59 24.61 1.87 8.22% 79
14:14:31 24.61 1.87 8.22% 81
14:15:11 24.64 1.90 8.36% 387
14:16:15 24.66 1.92 8.44% 775
14:17:23 24.68 1.94 8.53% 1834
14:18:04 24.63 1.89 8.31% 462
14:19:56 24.66 1.93 8.49% 330
14:20:29 24.68 1.94 8.53% 620
14:21:23 24.68 1.94 8.53% 1822
14:23:02 24.68 1.94 8.53% 764
14:24:09 24.72 1.98 8.71% 122
14:28:00 24.73 2.00 8.80% 3921
14:29:13 24.72 1.98 8.71% 355
14:30:34 24.75 2.01 8.84% 1071
14:31:00 24.70 1.96 8.62% 2716
14:32:11 24.74 2.00 8.80% 452
14:33:12 24.77 2.03 8.93% 3606
14:34:24 24.79 2.05 9.01% 1147
14:35:23 24.80 2.06 9.06% 1530
14:36:17 24.77 2.03 8.93% 13481
14:37:17 24.80 2.06 9.06% 404
14:38:08 24.75 2.01 8.84% 1105
14:39:05 24.75 2.02 8.88% 979
14:40:21 24.75 2.01 8.84% 267
14:41:32 24.77 2.03 8.93% 2015
14:42:07 24.75 2.01 8.84% 1103
14:43:24 24.75 2.01 8.84% 150
14:46:12 24.76 2.02 8.88% 1653
14:47:33 24.74 2.00 8.80% 251
14:48:55 24.77 2.03 8.93% 547
14:49:03 24.79 2.05 9.01% 260
14:50:13 24.80 2.06 9.06% 2727
14:52:58 24.75 2.02 8.88% 850
14:53:03 24.70 1.96 8.62% 419
14:54:01 24.70 1.96 8.62% 6831
14:55:04 24.62 1.88 8.27% 712
14:56:21 24.66 1.93 8.49% 128
14:57:28 24.67 1.93 8.49% 122
14:59:02 24.67 1.93 8.49% 339
15:00:19 24.70 1.96 8.62% 600
15:02:18 24.66 1.93 8.49% 167
15:03:00 24.70 1.96 8.62% 743
15:05:04 24.76 2.02 8.88% 906
15:07:01 24.78 2.04 8.97% 1913
15:08:03 24.77 2.03 8.93% 468
15:09:40 24.80 2.06 9.06% 783
15:10:14 24.80 2.06 9.06% 3600
15:11:04 24.80 2.06 9.06% 15145
15:12:08 24.61 1.87 8.22% 1770
15:13:27 24.64 1.90 8.36% 497
15:14:23 24.64 1.90 8.36% 1141
15:15:09 24.68 1.94 8.53% 146
15:16:52 24.68 1.94 8.53% 620
15:17:08 24.69 1.95 8.58% 487
15:19:02 24.69 1.95 8.58% 3583
15:20:15 24.64 1.90 8.36% 1387
15:21:17 24.65 1.91 8.40% 255
15:23:01 24.70 1.96 8.62% 276
15:24:47 24.72 1.98 8.71% 878
15:25:28 24.75 2.01 8.84% 741
15:27:03 24.75 2.01 8.84% 2575
15:29:04 24.75 2.01 8.84% 9304
15:30:01 24.74 2.00 8.80% 1506
15:31:54 24.83 2.09 9.19% 690
15:32:05 24.81 2.07 9.10% 504
15:34:11 24.83 2.09 9.19% 202
15:35:11 24.84 2.10 9.23% 3047
15:36:15 24.87 2.13 9.37% 2617
15:37:01 24.86 2.12 9.32% 5380
15:38:24 24.86 2.12 9.32% 3495
15:39:01 24.93 2.20 9.67% 2895
15:40:42 24.88 2.14 9.41% 365
15:41:07 24.90 2.16 9.50% 3559
15:42:03 24.89 2.16 9.50% 931
15:43:46 24.84 2.11 9.28% 227
15:44:10 24.84 2.11 9.28% 1625
15:45:48 24.84 2.11 9.28% 1846
15:46:20 24.84 2.10 9.23% 496
15:47:05 24.85 2.11 9.28% 1896
15:48:04 24.89 2.16 9.50% 1421
15:49:01 24.94 2.20 9.67% 5458
15:50:00 24.86 2.12 9.32% 156
15:51:02 24.86 2.12 9.32% 1279
15:52:06 24.94 2.20 9.67% 2571
15:53:58 24.94 2.20 9.67% 1531
15:55:24 24.95 2.21 9.72% 2093
15:57:54 24.90 2.16 9.50% 9755
15:58:01 24.89 2.16 9.50% 1545
15:59:31 24.90 2.16 9.50% 1361
16:00:00 24.90 2.16 9.50% 10692
16:01:07 24.89 2.15 9.45% 2074
16:02:45 24.93 2.19 9.63% 1043
16:04:16 24.92 2.18 9.59% 2028
16:05:09 24.96 2.22 9.76% 433
16:07:25 24.95 2.21 9.72% 4093
16:08:23 25.00 2.26 9.94% 461
16:09:01 24.96 2.22 9.76% 2010
16:10:15 24.98 2.25 9.89% 4633
16:11:17 25.04 2.30 10.11% 1100
16:12:30 25.00 2.26 9.94% 443
16:13:15 24.99 2.25 9.89% 2399
16:16:21 25.00 2.26 9.94% 8412
16:17:17 24.98 2.24 9.85% 2256
16:18:06 24.95 2.21 9.72% 6463
16:19:00 25.09 2.35 10.33% 4984
16:20:01 25.13 2.39 10.51% 5783
16:21:15 25.23 2.49 10.95% 1141
16:22:00 25.23 2.49 10.95% 5078
16:23:07 25.18 2.44 10.73% 1560
16:24:48 25.20 2.46 10.82% 304
16:25:24 25.22 2.48 10.91% 163
16:26:20 25.23 2.49 10.95% 170
16:27:02 25.23 2.50 10.99% 3747
16:29:03 25.29 2.55 11.21% 2480
16:30:02 25.30 2.56 11.26% 5306
16:33:13 25.35 2.61 11.48% 3533
16:34:01 25.38 2.64 11.61% 7136
16:35:00 25.45 2.71 11.92% 4908
16:36:04 25.41 2.67 11.74% 1000
16:37:01 25.36 2.62 11.52% 15526
16:38:28 25.30 2.56 11.26% 401
16:39:06 25.32 2.58 11.35% 1548
16:40:21 25.34 2.60 11.43% 1667
16:41:13 25.28 2.54 11.17% 12354
16:42:14 25.19 2.45 10.77% 4150
16:43:02 25.26 2.52 11.08% 277
16:44:17 25.28 2.54 11.17% 348
16:46:30 25.29 2.55 11.21% 1156
16:47:09 25.33 2.59 11.39% 518
16:48:05 25.37 2.63 11.57% 1386
16:49:19 25.32 2.59 11.39% 3125
16:50:12 25.27 2.54 11.17% 1969
16:51:18 25.32 2.59 11.39% 896
16:52:11 25.35 2.61 11.48% 930
16:54:14 25.36 2.62 11.52% 3917
16:55:16 25.29 2.55 11.21% 1743
16:56:29 25.31 2.57 11.30% 2731
16:57:00 25.29 2.55 11.21% 2730
16:58:33 25.25 2.51 11.04% 1841
16:59:06 25.34 2.60 11.43% 222
17:00:06 25.36 2.62 11.52% 2176
17:01:04 25.37 2.63 11.57% 646
17:02:09 25.37 2.63 11.57% 4085
17:03:40 25.37 2.63 11.57% 853
17:04:27 25.38 2.64 11.61% 955
17:05:19 25.39 2.65 11.65% 18582
17:06:42 25.34 2.60 11.43% 240
17:07:02 25.38 2.64 11.61% 2307
17:08:04 25.38 2.64 11.61% 370
17:09:42 25.39 2.65 11.65% 3133
17:10:25 25.45 2.71 11.92% 1530
17:11:03 25.48 2.74 12.05% 2476
17:12:00 25.47 2.73 12.01% 5134
17:13:07 25.46 2.72 11.96% 2884
17:14:20 25.42 2.68 11.79% 4698
17:15:00 25.41 2.67 11.74% 1103
17:16:01 25.39 2.66 11.70% 647
17:17:07 25.42 2.68 11.79% 1642
17:18:05 25.47 2.73 12.01% 3228
17:19:09 25.50 2.76 12.14% 751
17:20:02 25.48 2.75 12.09% 14485
17:21:21 25.45 2.71 11.92% 5738
17:22:31 25.52 2.79 12.27% 859
17:23:18 25.52 2.78 12.23% 3169
17:24:14 25.50 2.76 12.14% 5093
17:25:33 25.50 2.76 12.14% 604
17:26:16 25.54 2.80 12.31% 4758
17:27:07 25.56 2.82 12.40% 12494
17:28:00 25.50 2.76 12.14% 8023
17:29:07 25.50 2.76 12.14% 9823
17:33:26 25.45 2.71 11.92% 221803