voestalpine Intraday Kursliste 26.05.

Aktuell:
Vortag:
Hoch:
Tief:
40.945 +0.8%
40.625
41.13 +1.2% 
40.125  -1.2% 
Zeit Kurs nd./Pkt nd. % Stck
09:00:27 40.27 -0.36 -0.89% 8829
09:01:08 40.53 -0.09 -0.22% 1360
09:03:21 40.34 -0.28 -0.69% 3621
09:05:40 40.23 -0.39 -0.96% 508
09:06:05 40.27 -0.35 -0.86% 3522
09:07:12 40.21 -0.41 -1.01% 1739
09:08:13 40.35 -0.27 -0.66% 875
09:10:39 40.34 -0.28 -0.69% 325
09:11:02 40.38 -0.24 -0.59% 129
09:13:05 40.45 -0.18 -0.44% 650
09:14:11 40.49 -0.13 -0.32% 38
09:15:14 40.49 -0.13 -0.32% 205
09:16:03 40.55 -0.08 -0.20% 3655
09:17:00 40.62 0.00 0.00% 3548
09:20:31 40.50 -0.12 -0.30% 716
09:24:00 40.49 -0.13 -0.32% 229
09:26:25 40.49 -0.13 -0.32% 3821
09:30:24 40.59 -0.04 -0.10% 1626
09:31:00 40.70 0.08 0.20% 1961
09:32:15 40.66 0.03 0.07% 260
09:33:36 40.64 0.02 0.05% 379
09:34:52 40.63 0.01 0.02% 124
09:35:48 40.68 0.05 0.12% 443
09:36:45 40.63 0.01 0.02% 2182
09:37:02 40.62 -0.01 -0.02% 2710
09:38:42 40.57 -0.05 -0.12% 226
09:41:13 40.60 -0.02 -0.05% 1313
09:42:06 40.70 0.08 0.20% 383
09:43:28 40.74 0.12 0.30% 109
09:44:26 40.74 0.12 0.30% 121
09:46:33 40.70 0.08 0.20% 2092
09:48:45 40.66 0.03 0.07% 627
09:49:15 40.63 0.01 0.02% 114
09:50:38 40.67 0.05 0.12% 235
09:52:02 40.66 0.04 0.10% 71
09:54:07 40.66 0.03 0.07% 922
09:55:08 40.63 0.01 0.02% 1
09:56:15 40.59 -0.04 -0.10% 1
09:57:44 40.59 -0.04 -0.10% 89
09:58:00 40.59 -0.04 -0.10% 669
09:59:03 40.68 0.05 0.12% 1613
10:02:36 40.62 -0.01 -0.02% 508
10:04:57 40.60 -0.02 -0.05% 596
10:05:37 40.59 -0.04 -0.10% 87
10:06:00 40.60 -0.02 -0.05% 896
10:07:39 40.60 -0.02 -0.05% 83
10:10:45 40.65 0.02 0.05% 265
10:12:58 40.63 0.01 0.02% 165
10:13:22 40.63 0.01 0.02% 307
10:15:28 40.61 -0.02 -0.05% 1623
10:16:01 40.59 -0.03 -0.07% 580
10:18:05 40.58 -0.05 -0.12% 1701
10:19:18 40.59 -0.04 -0.10% 498
10:22:57 40.59 -0.04 -0.10% 405
10:24:13 40.56 -0.06 -0.15% 2060
10:26:15 40.54 -0.09 -0.22% 145
10:27:01 40.53 -0.09 -0.22% 1300
10:28:34 40.52 -0.10 -0.25% 716
10:29:17 40.50 -0.12 -0.30% 615
10:32:00 40.49 -0.13 -0.32% 758
10:34:27 40.47 -0.16 -0.39% 916
10:35:02 40.52 -0.10 -0.25% 540
10:38:25 40.52 -0.11 -0.27% 919
10:39:25 40.54 -0.09 -0.22% 1000
10:40:24 40.55 -0.07 -0.17% 510
10:41:14 40.53 -0.09 -0.22% 300
10:43:53 40.53 -0.09 -0.22% 235
10:46:15 40.54 -0.09 -0.22% 1030
10:47:23 40.52 -0.11 -0.27% 1496
10:48:43 40.49 -0.13 -0.32% 904
10:49:50 40.47 -0.16 -0.39% 344
10:50:02 40.47 -0.16 -0.39% 895
10:51:22 40.47 -0.16 -0.39% 626
10:52:13 40.47 -0.16 -0.39% 269
10:56:36 40.47 -0.16 -0.39% 589
10:57:32 40.47 -0.16 -0.39% 699
10:58:30 40.49 -0.13 -0.32% 919
10:59:56 40.50 -0.12 -0.30% 224
11:02:01 40.52 -0.10 -0.25% 234
11:03:20 40.53 -0.09 -0.22% 649
11:04:13 40.55 -0.08 -0.20% 595
11:06:37 40.53 -0.09 -0.22% 918
11:07:24 40.52 -0.10 -0.25% 1195
11:08:07 40.50 -0.12 -0.30% 179
11:09:01 40.50 -0.12 -0.30% 407
11:10:00 40.49 -0.13 -0.32% 1000
11:11:18 40.51 -0.12 -0.30% 237
11:12:46 40.52 -0.11 -0.27% 446
11:13:13 40.49 -0.13 -0.32% 202
11:15:36 40.53 -0.09 -0.22% 667
11:16:09 40.58 -0.05 -0.12% 328
11:17:55 40.65 0.02 0.05% 4
11:18:06 40.63 0.01 0.02% 2026
11:19:31 40.59 -0.03 -0.07% 500
11:20:04 40.57 -0.05 -0.12% 310
11:21:08 40.55 -0.07 -0.17% 294
11:22:04 40.54 -0.09 -0.22% 606
11:23:57 40.52 -0.10 -0.25% 9
11:24:00 40.53 -0.09 -0.22% 228
11:28:26 40.55 -0.08 -0.20% 273
11:30:08 40.56 -0.06 -0.15% 1146
11:36:44 40.58 -0.05 -0.12% 841
11:37:04 40.58 -0.05 -0.12% 242
11:38:42 40.56 -0.06 -0.15% 80
11:39:07 40.58 -0.05 -0.12% 1250
11:42:48 40.55 -0.07 -0.17% 1150
11:43:16 40.59 -0.04 -0.10% 1094
11:44:12 40.58 -0.05 -0.12% 978
11:46:53 40.58 -0.05 -0.12% 1096
11:48:25 40.55 -0.08 -0.20% 359
11:49:52 40.53 -0.09 -0.22% 778
11:50:58 40.55 -0.08 -0.20% 360
11:52:16 40.52 -0.10 -0.25% 200
11:53:30 40.55 -0.08 -0.20% 923
11:54:10 40.53 -0.09 -0.22% 888
11:55:08 40.53 -0.09 -0.22% 971
11:56:33 40.53 -0.09 -0.22% 194
11:59:30 40.54 -0.09 -0.22% 218
12:03:24 40.62 -0.01 -0.02% 515
12:06:48 40.55 -0.08 -0.20% 201
12:08:26 40.55 -0.08 -0.20% 926
12:09:55 40.53 -0.09 -0.22% 1824
12:11:59 40.62 -0.01 -0.02% 151
12:14:03 40.62 -0.01 -0.02% 1166
12:16:14 40.65 0.02 0.05% 67
12:17:14 40.64 0.02 0.05% 411
12:20:32 40.64 0.02 0.05% 30
12:21:14 40.62 -0.01 -0.02% 617
12:24:37 40.60 -0.02 -0.05% 496
12:25:36 40.59 -0.03 -0.07% 559
12:26:53 40.55 -0.07 -0.17% 53
12:29:44 40.55 -0.07 -0.17% 295
12:34:18 40.55 -0.08 -0.20% 105
12:36:23 40.55 -0.08 -0.20% 143
12:38:02 40.55 -0.08 -0.20% 374
12:42:07 40.54 -0.09 -0.22% 1659
12:43:04 40.54 -0.09 -0.22% 260
12:45:22 40.56 -0.06 -0.15% 155
12:48:30 40.56 -0.06 -0.15% 181
12:49:27 40.55 -0.08 -0.20% 1476
12:52:59 40.60 -0.02 -0.05% 208
12:53:00 40.62 -0.01 -0.02% 592
12:54:04 40.62 -0.01 -0.02% 2465
12:55:47 40.59 -0.04 -0.10% 150
12:56:19 40.62 -0.01 -0.02% 1153
12:58:00 40.64 0.02 0.05% 1935
12:59:03 40.67 0.05 0.12% 1706
13:00:53 40.70 0.08 0.20% 309
13:02:21 40.72 0.09 0.22% 1654
13:03:03 40.67 0.05 0.12% 3640
13:04:36 40.69 0.06 0.15% 215
13:05:01 40.65 0.02 0.05% 237
13:06:26 40.64 0.02 0.05% 296
13:10:45 40.66 0.04 0.10% 127
13:11:10 40.64 0.02 0.05% 1398
13:14:11 40.63 0.01 0.02% 1989
13:15:06 40.62 -0.01 -0.02% 345
13:16:00 40.60 -0.02 -0.05% 1720
13:17:02 40.57 -0.05 -0.12% 858
13:19:26 40.55 -0.08 -0.20% 188
13:20:10 40.55 -0.08 -0.20% 787
13:21:01 40.55 -0.07 -0.17% 538
13:22:06 40.55 -0.08 -0.20% 1150
Zeit Kurs nd./Pkt nd. % Stck
13:23:10 40.59 -0.03 -0.07% 124
13:24:12 40.61 -0.02 -0.05% 59
13:25:26 40.59 -0.03 -0.07% 496
13:26:27 40.57 -0.05 -0.12% 1141
13:27:01 40.55 -0.08 -0.20% 14
13:28:32 40.55 -0.07 -0.17% 273
13:29:43 40.59 -0.03 -0.07% 294
13:31:37 40.55 -0.08 -0.20% 186
13:32:08 40.57 -0.05 -0.12% 209
13:33:14 40.54 -0.09 -0.22% 80
13:34:43 40.57 -0.05 -0.12% 163
13:37:08 40.53 -0.09 -0.22% 250
13:42:34 40.57 -0.05 -0.12% 1699
13:44:17 40.62 0.00 0.00% 197
13:45:47 40.62 0.00 0.00% 885
13:46:16 40.62 -0.01 -0.02% 449
13:50:39 40.59 -0.03 -0.07% 380
13:51:33 40.59 -0.03 -0.07% 73
13:52:12 40.59 -0.03 -0.07% 867
13:53:59 40.58 -0.05 -0.12% 519
13:54:00 40.58 -0.05 -0.12% 987
13:55:36 40.55 -0.08 -0.20% 266
13:56:18 40.54 -0.09 -0.22% 331
13:57:23 40.52 -0.10 -0.25% 577
14:02:54 40.54 -0.09 -0.22% 1238
14:03:01 40.57 -0.05 -0.12% 1011
14:04:15 40.55 -0.07 -0.17% 1027
14:05:48 40.53 -0.09 -0.22% 100
14:06:13 40.55 -0.08 -0.20% 510
14:07:49 40.58 -0.05 -0.12% 332
14:08:40 40.61 -0.02 -0.05% 50
14:09:39 40.62 -0.01 -0.02% 40
14:11:13 40.61 -0.02 -0.05% 82
14:12:31 40.62 -0.01 -0.02% 1232
14:15:07 40.65 0.02 0.05% 42
14:16:33 40.66 0.04 0.10% 1475
14:17:13 40.69 0.06 0.15% 265
14:18:07 40.69 0.06 0.15% 178
14:19:56 40.69 0.06 0.15% 239
14:20:46 40.70 0.07 0.17% 42
14:21:01 40.70 0.07 0.17% 135
14:22:05 40.68 0.05 0.12% 317
14:24:03 40.69 0.06 0.15% 584
14:25:14 40.72 0.09 0.22% 569
14:26:56 40.75 0.12 0.30% 462
14:27:43 40.76 0.13 0.32% 233
14:28:51 40.77 0.14 0.34% 69
14:29:27 40.77 0.15 0.37% 283
14:30:13 40.73 0.10 0.25% 1484
14:31:03 40.70 0.08 0.20% 841
14:32:09 40.74 0.12 0.30% 547
14:34:36 40.76 0.13 0.32% 45
14:36:01 40.76 0.13 0.32% 2662
14:38:15 40.66 0.04 0.10% 608
14:39:03 40.70 0.07 0.17% 202
14:41:29 40.72 0.09 0.22% 263
14:43:06 40.75 0.12 0.30% 116
14:44:27 40.76 0.13 0.32% 489
14:45:34 40.78 0.16 0.39% 384
14:46:21 40.78 0.16 0.39% 158
14:48:45 40.78 0.16 0.39% 74
14:49:32 40.78 0.16 0.39% 84
14:50:05 40.79 0.16 0.39% 777
14:51:06 40.79 0.16 0.39% 1358
14:52:03 40.80 0.17 0.42% 50
14:53:14 40.83 0.20 0.49% 616
14:54:04 40.83 0.20 0.49% 1321
14:58:50 40.84 0.22 0.54% 451
15:00:10 40.88 0.26 0.64% 2441
15:02:05 40.93 0.30 0.74% 2999
15:03:46 40.88 0.26 0.64% 300
15:05:35 40.91 0.28 0.69% 283
15:10:54 40.91 0.28 0.69% 144
15:11:02 40.91 0.28 0.69% 861
15:15:30 40.91 0.28 0.69% 925
15:17:09 40.92 0.30 0.74% 412
15:18:35 40.94 0.31 0.76% 799
15:19:47 40.92 0.30 0.74% 124
15:20:53 40.95 0.32 0.79% 723
15:21:08 40.95 0.33 0.81% 510
15:23:14 40.95 0.33 0.81% 954
15:25:38 40.98 0.35 0.86% 10810
15:26:23 41.08 0.45 1.11% 348
15:27:03 41.05 0.43 1.06% 1808
15:29:49 41.08 0.45 1.11% 60
15:30:04 41.08 0.45 1.11% 1125
15:31:08 41.13 0.51 1.26% 5373
15:32:00 41.01 0.38 0.94% 287
15:33:22 40.98 0.35 0.86% 1399
15:34:09 40.94 0.31 0.76% 323
15:35:32 40.95 0.33 0.81% 379
15:36:10 40.97 0.34 0.84% 161
15:39:07 40.98 0.35 0.86% 1994
15:40:09 40.95 0.33 0.81% 243
15:41:08 40.99 0.37 0.91% 719
15:42:22 41.03 0.41 1.01% 395
15:43:06 41.05 0.42 1.03% 681
15:44:45 41.03 0.41 1.01% 244
15:45:16 41.03 0.41 1.01% 888
15:48:11 41.08 0.45 1.11% 225
15:49:11 41.08 0.45 1.11% 2539
15:50:07 41.02 0.40 0.98% 811
15:51:45 41.02 0.39 0.96% 444
15:56:50 41.02 0.40 0.98% 405
15:57:50 40.99 0.37 0.91% 1897
15:58:08 40.98 0.35 0.86% 2256
16:00:16 40.88 0.26 0.64% 667
16:02:41 40.92 0.30 0.74% 100
16:05:38 40.91 0.28 0.69% 216
16:09:18 40.91 0.28 0.69% 729
16:11:12 40.95 0.32 0.79% 1447
16:13:17 40.99 0.37 0.91% 139
16:14:30 40.97 0.34 0.84% 50
16:15:50 40.98 0.36 0.89% 444
16:16:12 40.99 0.37 0.91% 372
16:17:30 40.96 0.34 0.84% 26
16:19:56 40.96 0.34 0.84% 1143
16:20:13 40.95 0.32 0.79% 1499
16:21:04 40.95 0.32 0.79% 545
16:23:33 40.95 0.33 0.81% 100
16:24:22 40.98 0.35 0.86% 100
16:25:21 40.98 0.35 0.86% 2354
16:27:05 40.97 0.34 0.84% 215
16:28:44 40.99 0.37 0.91% 352
16:30:27 40.99 0.37 0.91% 535
16:32:39 41.03 0.41 1.01% 118
16:33:43 41.02 0.40 0.98% 68
16:34:45 41.02 0.40 0.98% 920
16:38:45 41.02 0.39 0.96% 500
16:39:34 41.01 0.38 0.94% 1638
16:40:04 40.99 0.37 0.91% 1264
16:43:10 41.06 0.44 1.08% 386
16:45:00 41.05 0.43 1.06% 63
16:46:13 41.02 0.40 0.98% 322
16:48:03 41.05 0.42 1.03% 80
16:49:03 41.05 0.42 1.03% 2647
16:53:27 41.05 0.43 1.06% 1276
16:54:23 41.05 0.43 1.06% 2760
16:55:16 41.05 0.42 1.03% 1639
16:56:06 41.01 0.38 0.94% 381
16:58:54 41.02 0.40 0.98% 200
16:59:19 40.98 0.36 0.89% 398
17:01:26 40.95 0.33 0.81% 1037
17:04:28 40.94 0.31 0.76% 1020
17:06:12 40.95 0.33 0.81% 40
17:09:28 40.93 0.30 0.74% 6606
17:10:53 40.88 0.26 0.64% 37
17:11:23 40.87 0.24 0.59% 661
17:12:46 40.85 0.23 0.57% 987
17:15:16 40.90 0.27 0.66% 768
17:17:15 40.97 0.34 0.84% 4297
17:18:46 40.95 0.33 0.81% 420
17:19:21 40.94 0.31 0.76% 441
17:20:02 40.94 0.31 0.76% 178
17:21:22 40.94 0.31 0.76% 49
17:22:32 40.92 0.30 0.74% 26
17:23:01 40.92 0.30 0.74% 2943
17:25:45 40.97 0.34 0.84% 1841
17:26:45 40.95 0.33 0.81% 753
17:27:07 40.99 0.37 0.91% 426
17:28:46 40.96 0.34 0.84% 1063
17:29:23 40.99 0.37 0.91% 2846
17:33:23 40.95 0.32 0.79% 107859