voestalpine Intraday Kursliste 27.02.

Aktuell:
Vortag:
Hoch:
Tief:
34.93 -0.3%
35.04
35.125 +0.2% 
34.6  -1.3% 
Zeit Kurs nd./Pkt nd. % Stck
09:00:12 34.95 -0.09 -0.26% 3349
09:01:30 34.95 -0.09 -0.26% 378
09:02:00 34.90 -0.14 -0.40% 937
09:03:44 34.92 -0.12 -0.34% 14
09:05:48 34.96 -0.08 -0.23% 711
09:06:36 35.00 -0.04 -0.11% 98
09:07:04 35.00 -0.04 -0.11% 77
09:08:48 35.03 -0.01 -0.03% 29
09:09:11 35.06 0.02 0.06% 45
09:10:50 35.10 0.06 0.17% 7
09:11:06 35.03 -0.01 -0.03% 22
09:13:50 35.05 0.02 0.06% 640
09:14:13 35.00 -0.04 -0.11% 80
09:15:05 35.09 0.05 0.14% 962
09:16:49 35.11 0.07 0.20% 68
09:17:37 35.08 0.04 0.11% 602
09:19:12 35.03 -0.01 -0.03% 21
09:20:17 34.97 -0.07 -0.20% 238
09:21:19 34.97 -0.07 -0.20% 8
09:22:18 34.90 -0.14 -0.40% 58
09:23:32 34.86 -0.18 -0.51% 186
09:24:10 34.85 -0.19 -0.54% 265
09:25:20 34.83 -0.21 -0.60% 1610
09:26:36 34.99 -0.05 -0.14% 204
09:27:04 34.97 -0.07 -0.20% 1471
09:28:24 35.04 0.00 0.00% 376
09:30:12 35.01 -0.03 -0.09% 426
09:31:03 34.98 -0.06 -0.17% 90
09:32:55 34.95 -0.09 -0.26% 9
09:33:00 34.96 -0.08 -0.23% 112
09:34:23 34.95 -0.09 -0.26% 142
09:37:59 34.91 -0.13 -0.37% 51
09:38:05 34.91 -0.13 -0.37% 133
09:40:26 34.96 -0.08 -0.23% 130
09:43:52 34.98 -0.05 -0.14% 14
09:44:23 35.03 -0.01 -0.03% 1303
09:49:57 34.98 -0.05 -0.14% 796
09:50:48 34.99 -0.05 -0.14% 170
09:51:22 34.97 -0.07 -0.20% 127
09:53:35 34.94 -0.10 -0.29% 72
09:55:36 34.91 -0.12 -0.34% 100
09:56:30 34.91 -0.13 -0.37% 15
09:57:16 34.90 -0.14 -0.40% 1643
09:58:27 34.92 -0.12 -0.34% 1053
09:59:04 34.92 -0.12 -0.34% 213
10:01:52 34.95 -0.09 -0.26% 41
10:02:04 34.98 -0.06 -0.17% 500
10:05:28 34.98 -0.05 -0.14% 270
10:06:18 34.98 -0.05 -0.14% 1111
10:12:55 35.00 -0.04 -0.11% 3021
10:14:51 34.98 -0.06 -0.17% 197
10:15:12 34.98 -0.06 -0.17% 244
10:18:08 34.99 -0.05 -0.14% 500
10:19:04 35.00 -0.04 -0.11% 138
10:20:05 34.98 -0.06 -0.17% 3920
10:22:20 34.99 -0.05 -0.14% 1095
10:24:43 34.92 -0.12 -0.34% 148
10:25:02 34.91 -0.12 -0.34% 275
10:26:10 34.91 -0.13 -0.37% 310
10:27:04 34.93 -0.11 -0.31% 594
10:28:24 34.94 -0.10 -0.29% 967
10:29:37 34.90 -0.14 -0.40% 254
10:30:29 34.92 -0.12 -0.34% 540
10:31:12 34.90 -0.14 -0.40% 82
10:32:33 34.91 -0.13 -0.37% 761
10:33:04 34.91 -0.13 -0.37% 149
10:34:14 34.91 -0.13 -0.37% 263
10:35:13 34.91 -0.13 -0.37% 474
10:36:51 34.91 -0.13 -0.37% 800
10:37:32 34.91 -0.13 -0.37% 226
10:38:08 34.91 -0.13 -0.37% 1148
10:40:39 34.93 -0.11 -0.31% 301
10:42:01 34.97 -0.07 -0.20% 7
10:43:32 35.00 -0.04 -0.11% 1071
10:45:21 34.94 -0.10 -0.29% 229
10:46:20 34.94 -0.10 -0.29% 206
10:47:21 34.95 -0.09 -0.26% 1938
10:48:15 34.95 -0.09 -0.26% 245
10:49:29 34.97 -0.07 -0.20% 147
10:50:50 34.95 -0.09 -0.26% 116
10:51:46 34.95 -0.09 -0.26% 99
10:52:59 34.97 -0.07 -0.20% 54
10:53:53 34.97 -0.07 -0.20% 14
10:54:57 34.97 -0.07 -0.20% 43
10:55:08 34.97 -0.07 -0.20% 250
10:56:06 34.95 -0.09 -0.26% 197
10:58:13 34.97 -0.07 -0.20% 1631
11:00:57 34.95 -0.09 -0.26% 279
11:01:07 34.94 -0.10 -0.29% 19
11:02:05 34.95 -0.09 -0.26% 100
11:04:52 34.94 -0.10 -0.29% 202
11:05:29 34.95 -0.09 -0.26% 60
11:06:23 34.94 -0.10 -0.29% 277
11:11:03 34.90 -0.14 -0.40% 1698
11:12:04 34.86 -0.18 -0.51% 4342
11:13:51 34.81 -0.23 -0.66% 135
11:14:14 34.81 -0.23 -0.66% 3465
11:15:21 34.76 -0.28 -0.80% 2113
11:17:20 34.86 -0.18 -0.51% 150
11:18:08 34.85 -0.19 -0.54% 292
11:19:54 34.85 -0.19 -0.54% 185
11:20:51 34.85 -0.19 -0.54% 736
11:21:33 34.85 -0.19 -0.54% 98
11:22:10 34.85 -0.19 -0.54% 569
11:23:02 34.85 -0.19 -0.54% 2152
11:25:12 34.85 -0.19 -0.54% 2701
11:26:25 34.85 -0.19 -0.54% 652
11:27:00 34.85 -0.19 -0.54% 718
11:28:24 34.85 -0.19 -0.54% 31
11:29:21 34.85 -0.19 -0.54% 157
11:30:21 34.85 -0.19 -0.54% 350
11:31:19 34.85 -0.19 -0.54% 215
11:33:15 34.85 -0.19 -0.54% 286
11:34:45 34.84 -0.20 -0.57% 133
11:35:00 34.84 -0.20 -0.57% 1195
11:36:32 34.82 -0.22 -0.63% 588
11:37:51 34.83 -0.21 -0.60% 1948
11:38:02 34.83 -0.21 -0.60% 294
11:39:22 34.84 -0.20 -0.57% 160
11:40:15 34.84 -0.20 -0.57% 46
11:41:23 34.84 -0.20 -0.57% 5701
11:42:51 34.68 -0.36 -1.03% 1031
11:43:07 34.69 -0.35 -1.00% 6032
11:45:41 34.63 -0.41 -1.17% 567
11:46:01 34.62 -0.42 -1.20% 5135
11:47:00 34.65 -0.39 -1.11% 1219
11:48:02 34.66 -0.38 -1.08% 1557
11:50:49 34.69 -0.35 -1.00% 146
11:51:32 34.67 -0.37 -1.06% 1200
11:52:02 34.69 -0.35 -1.00% 1871
11:53:28 34.74 -0.30 -0.86% 244
11:54:11 34.78 -0.26 -0.74% 1366
11:55:58 34.84 -0.20 -0.57% 500
11:56:15 34.84 -0.20 -0.57% 358
11:57:02 34.84 -0.20 -0.57% 16
11:58:04 34.84 -0.20 -0.57% 272
11:59:24 34.88 -0.16 -0.46% 495
12:03:03 34.88 -0.16 -0.46% 272
12:04:51 34.80 -0.24 -0.68% 5
12:05:53 34.81 -0.23 -0.66% 142
12:07:11 34.80 -0.23 -0.66% 57
12:08:04 34.80 -0.23 -0.66% 920
12:09:41 34.77 -0.27 -0.77% 220
12:11:51 34.75 -0.29 -0.83% 231
12:14:25 34.75 -0.29 -0.83% 219
12:15:20 34.73 -0.31 -0.88% 396
Zeit Kurs nd./Pkt nd. % Stck
12:16:18 34.71 -0.33 -0.94% 184
12:17:43 34.70 -0.34 -0.97% 98
12:18:41 34.70 -0.34 -0.97% 822
12:19:29 34.70 -0.34 -0.97% 706
12:20:27 34.70 -0.34 -0.97% 1043
12:21:02 34.70 -0.34 -0.97% 596
12:25:55 34.72 -0.32 -0.91% 271
12:26:17 34.72 -0.32 -0.91% 832
12:27:02 34.72 -0.32 -0.91% 113
12:28:26 34.72 -0.32 -0.91% 373
12:29:48 34.73 -0.31 -0.88% 274
12:35:22 34.81 -0.23 -0.66% 673
12:36:04 34.80 -0.24 -0.68% 314
12:37:27 34.81 -0.23 -0.66% 547
12:41:25 34.81 -0.23 -0.66% 113
12:43:26 34.82 -0.22 -0.63% 179
12:47:58 34.83 -0.21 -0.60% 974
12:48:22 34.84 -0.20 -0.57% 28
12:51:20 34.87 -0.17 -0.49% 122
12:55:01 34.87 -0.17 -0.49% 380
12:56:18 34.90 -0.14 -0.40% 2347
12:58:35 34.92 -0.12 -0.34% 78
12:59:27 34.92 -0.12 -0.34% 319
13:01:22 34.95 -0.09 -0.26% 265
13:02:00 34.95 -0.09 -0.26% 37
13:03:20 34.99 -0.05 -0.14% 169
13:06:10 35.00 -0.04 -0.11% 100
13:09:47 35.00 -0.04 -0.11% 2280
13:11:02 35.02 -0.02 -0.06% 369
13:13:18 35.00 -0.04 -0.11% 883
13:16:42 34.98 -0.05 -0.14% 146
13:17:44 34.97 -0.07 -0.20% 195
13:22:02 34.95 -0.09 -0.26% 58
13:23:08 34.94 -0.10 -0.29% 236
13:28:41 34.84 -0.20 -0.57% 465
13:29:05 34.84 -0.20 -0.57% 152
13:31:42 34.78 -0.26 -0.74% 42
13:34:24 34.76 -0.28 -0.80% 6
13:35:48 34.76 -0.28 -0.80% 294
13:36:08 34.75 -0.29 -0.83% 759
13:37:20 34.74 -0.30 -0.86% 232
13:42:54 34.76 -0.28 -0.80% 85
13:43:02 34.74 -0.30 -0.86% 282
13:48:05 34.76 -0.28 -0.80% 264
13:49:51 34.75 -0.29 -0.83% 200
13:52:08 34.76 -0.28 -0.80% 602
13:53:51 34.76 -0.28 -0.80% 207
13:54:18 34.72 -0.32 -0.91% 946
13:56:52 34.72 -0.32 -0.91% 62
14:03:42 34.74 -0.30 -0.86% 91
14:07:01 34.74 -0.30 -0.86% 148
14:10:10 34.76 -0.28 -0.80% 824
14:11:50 34.76 -0.28 -0.80% 500
14:13:41 34.76 -0.28 -0.80% 312
14:14:31 34.74 -0.30 -0.86% 1541
14:16:37 34.67 -0.37 -1.06% 8070
14:20:54 34.69 -0.35 -1.00% 883
14:25:55 34.74 -0.30 -0.86% 44
14:29:16 34.77 -0.27 -0.77% 249
14:30:00 34.80 -0.24 -0.68% 100
14:31:53 34.81 -0.23 -0.66% 44
14:33:55 34.81 -0.23 -0.66% 101
14:36:46 34.80 -0.23 -0.66% 125
14:37:02 34.81 -0.23 -0.66% 1131
14:48:30 34.79 -0.25 -0.71% 175
14:50:29 34.82 -0.22 -0.63% 1633
14:54:12 34.79 -0.25 -0.71% 180
14:55:52 34.81 -0.23 -0.66% 199
14:56:26 34.80 -0.23 -0.66% 902
14:58:33 34.76 -0.28 -0.80% 544
14:59:01 34.76 -0.28 -0.80% 463
15:03:08 34.80 -0.24 -0.68% 95
15:04:32 34.78 -0.26 -0.74% 353
15:06:21 34.80 -0.24 -0.68% 41
15:08:05 34.80 -0.24 -0.68% 511
15:10:44 34.78 -0.26 -0.74% 450
15:12:15 34.80 -0.23 -0.66% 41
15:13:40 34.80 -0.23 -0.66% 24
15:15:29 34.80 -0.23 -0.66% 63
15:17:35 34.81 -0.23 -0.66% 270
15:18:55 34.79 -0.25 -0.71% 121
15:19:27 34.77 -0.27 -0.77% 220
15:21:01 34.77 -0.27 -0.77% 41
15:24:01 34.76 -0.28 -0.80% 1579
15:25:01 34.75 -0.29 -0.83% 922
15:27:07 34.78 -0.26 -0.74% 41
15:28:30 34.78 -0.26 -0.74% 104
15:30:00 34.79 -0.25 -0.71% 576
15:33:50 34.78 -0.26 -0.74% 45
15:37:01 34.80 -0.24 -0.68% 1043
15:38:47 34.84 -0.20 -0.57% 628
15:41:20 34.87 -0.17 -0.49% 1056
15:42:00 34.91 -0.13 -0.37% 1057
15:45:48 34.80 -0.24 -0.68% 177
15:46:50 34.80 -0.24 -0.68% 91
15:47:09 34.78 -0.26 -0.74% 409
15:51:29 34.78 -0.26 -0.74% 55
15:52:09 34.80 -0.24 -0.68% 224
15:57:00 34.97 -0.07 -0.20% 632
16:00:31 34.91 -0.13 -0.37% 539
16:01:12 34.95 -0.09 -0.26% 431
16:03:50 34.91 -0.13 -0.37% 24
16:06:15 34.90 -0.14 -0.40% 119
16:10:00 34.91 -0.13 -0.37% 218
16:13:14 34.85 -0.19 -0.54% 466
16:14:39 34.78 -0.26 -0.74% 10
16:15:02 34.79 -0.25 -0.71% 154
16:16:32 34.76 -0.28 -0.80% 126
16:17:31 34.77 -0.27 -0.77% 341
16:19:41 34.83 -0.21 -0.60% 696
16:21:53 34.84 -0.20 -0.57% 41
16:25:04 34.85 -0.19 -0.54% 64
16:26:28 34.85 -0.19 -0.54% 290
16:33:15 34.85 -0.19 -0.54% 309
16:37:05 34.82 -0.22 -0.63% 654
16:38:20 34.80 -0.24 -0.68% 168
16:41:52 34.80 -0.24 -0.68% 113
16:42:32 34.80 -0.23 -0.66% 100
16:43:27 34.80 -0.23 -0.66% 93
16:47:52 34.79 -0.25 -0.71% 115
16:53:24 34.80 -0.24 -0.68% 76
16:54:54 34.80 -0.23 -0.66% 198
16:55:29 34.80 -0.24 -0.68% 1198
16:56:11 34.83 -0.21 -0.60% 308
16:57:57 34.84 -0.20 -0.57% 88
17:00:05 34.90 -0.14 -0.40% 878
17:01:09 34.91 -0.13 -0.37% 47
17:03:40 34.94 -0.10 -0.29% 381
17:04:02 34.92 -0.12 -0.34% 302
17:05:00 34.91 -0.12 -0.34% 338
17:12:35 34.91 -0.13 -0.37% 135
17:13:33 34.91 -0.13 -0.37% 225
17:14:50 34.91 -0.13 -0.37% 56
17:15:04 34.91 -0.12 -0.34% 7
17:16:48 34.91 -0.12 -0.34% 15
17:19:59 34.91 -0.12 -0.34% 32
17:20:00 34.91 -0.13 -0.37% 508
17:21:07 34.91 -0.13 -0.37% 277
17:22:38 34.89 -0.15 -0.43% 85
17:23:58 34.88 -0.16 -0.46% 190
17:24:15 34.88 -0.16 -0.46% 336
17:25:07 34.89 -0.15 -0.43% 1020
17:26:16 34.91 -0.13 -0.37% 1012
17:28:22 34.91 -0.13 -0.37% 210
17:29:01 34.90 -0.14 -0.40% 566
17:33:19 34.93 -0.11 -0.31% 140067


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