aktie.at - die grörse Börse Seite in Österreich
Impressum | AGB | Sitemap| Werbung

voestalpine Intraday Kursliste 30.01.

Aktuell:
Vortag:
Hoch:
Tief:
31.55 +0.2%
31.5
31.9 +1.3% 
31.23  -0.9% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:19 31.36 -0.14 -0.44% 4233
09:03:24 31.42 -0.08 -0.25% 402
09:04:22 31.43 -0.07 -0.22% 148
09:05:25 31.43 -0.07 -0.22% 1045
09:07:12 31.58 0.08 0.25% 1022
09:08:46 31.54 0.04 0.13% 124
09:09:01 31.59 0.09 0.29% 159
09:10:43 31.52 0.02 0.06% 1068
09:11:48 31.48 -0.02 -0.06% 27
09:12:16 31.45 -0.05 -0.16% 212
09:13:22 31.43 -0.07 -0.22% 100
09:18:45 31.42 -0.08 -0.25% 100
09:19:29 31.41 -0.09 -0.29% 85
09:20:19 31.41 -0.09 -0.29% 115
09:23:26 31.36 -0.14 -0.44% 49
09:24:51 31.35 -0.15 -0.48% 649
09:25:01 31.36 -0.14 -0.44% 367
09:27:21 31.36 -0.14 -0.44% 1096
09:28:59 31.32 -0.18 -0.57% 94
09:29:01 31.35 -0.15 -0.48% 159
09:30:09 31.34 -0.16 -0.51% 275
09:31:43 31.37 -0.13 -0.41% 521
09:32:56 31.36 -0.14 -0.44% 741
09:33:48 31.34 -0.16 -0.51% 227
09:34:02 31.33 -0.17 -0.54% 442
09:35:02 31.32 -0.18 -0.57% 3636
09:37:50 31.31 -0.19 -0.60% 150
09:39:00 31.34 -0.16 -0.51% 39
09:40:57 31.34 -0.16 -0.51% 104
09:42:20 31.41 -0.09 -0.29% 70
09:44:30 31.40 -0.10 -0.32% 110
09:46:07 31.41 -0.09 -0.29% 759
09:47:05 31.32 -0.18 -0.57% 250
09:48:51 31.31 -0.19 -0.60% 1
09:49:17 31.31 -0.19 -0.60% 408
09:50:02 31.30 -0.20 -0.63% 863
09:53:40 31.43 -0.07 -0.22% 300
09:54:07 31.45 -0.05 -0.16% 439
09:55:00 31.40 -0.10 -0.32% 1389
09:58:00 31.37 -0.13 -0.41% 782
10:00:32 31.41 -0.09 -0.29% 326
10:02:35 31.45 -0.05 -0.16% 1221
10:03:00 31.39 -0.11 -0.35% 418
10:06:01 31.33 -0.17 -0.54% 141
10:07:22 31.31 -0.19 -0.60% 502
10:10:40 31.38 -0.12 -0.38% 140
10:13:18 31.38 -0.12 -0.38% 2
10:15:59 31.41 -0.09 -0.29% 28
10:16:46 31.42 -0.08 -0.25% 169
10:17:56 31.41 -0.09 -0.29% 93
10:18:26 31.41 -0.09 -0.29% 63
10:19:03 31.41 -0.09 -0.29% 260
10:21:02 31.38 -0.12 -0.38% 1349
10:22:04 31.33 -0.17 -0.54% 726
10:25:20 31.43 -0.07 -0.22% 535
10:27:55 31.45 -0.05 -0.16% 500
10:30:11 31.49 -0.01 -0.03% 100
10:32:27 31.50 0.00 0.00% 53
10:34:08 31.52 0.02 0.06% 3557
10:36:32 31.55 0.05 0.16% 83
10:37:53 31.53 0.03 0.10% 498
10:38:13 31.51 0.01 0.03% 1759
10:39:01 31.48 -0.02 -0.06% 224
10:40:20 31.46 -0.04 -0.13% 1794
10:41:33 31.46 -0.04 -0.13% 1804
10:42:35 31.52 0.02 0.06% 106
10:46:22 31.57 0.07 0.22% 300
10:48:06 31.57 0.07 0.22% 1857
10:49:22 31.55 0.05 0.16% 357
10:52:50 31.50 0.00 0.00% 80
10:53:39 31.52 0.02 0.06% 167
10:56:30 31.50 -0.00 0.00% 200
11:02:22 31.50 0.00 0.00% 262
11:06:00 31.52 0.02 0.06% 63
11:08:12 31.51 0.01 0.03% 53
11:11:46 31.48 -0.02 -0.06% 1693
11:12:00 31.48 -0.02 -0.06% 87
11:13:16 31.50 0.00 0.00% 310
11:14:13 31.48 -0.02 -0.06% 1608
11:15:31 31.51 0.01 0.03% 170
11:17:14 31.52 0.02 0.06% 431
11:18:01 31.50 0.00 0.00% 181
11:22:17 31.49 -0.01 -0.03% 1590
11:23:18 31.46 -0.04 -0.13% 8
11:24:38 31.43 -0.07 -0.22% 336
11:26:37 31.43 -0.07 -0.22% 108
11:32:36 31.43 -0.07 -0.22% 47
11:33:54 31.44 -0.06 -0.19% 100
11:34:01 31.43 -0.07 -0.22% 3088
11:36:12 31.34 -0.16 -0.51% 946
11:37:44 31.32 -0.18 -0.57% 149
11:38:02 31.34 -0.16 -0.51% 475
11:39:00 31.38 -0.12 -0.38% 388
11:40:54 31.39 -0.11 -0.35% 170
11:44:38 31.39 -0.11 -0.35% 538
11:45:08 31.39 -0.11 -0.35% 155
11:46:59 31.39 -0.11 -0.35% 235
11:47:18 31.39 -0.11 -0.35% 51
11:49:52 31.39 -0.11 -0.35% 32
11:50:02 31.39 -0.11 -0.35% 148
11:51:32 31.39 -0.11 -0.35% 173
11:55:52 31.42 -0.08 -0.25% 307
11:56:44 31.40 -0.10 -0.32% 2336
11:57:15 31.39 -0.11 -0.35% 594
12:03:12 31.31 -0.19 -0.60% 170
12:05:16 31.34 -0.16 -0.51% 400
12:06:22 31.34 -0.16 -0.51% 117
12:08:32 31.33 -0.17 -0.54% 146
12:09:18 31.31 -0.19 -0.60% 160
12:10:18 31.32 -0.18 -0.57% 745
12:14:48 31.38 -0.12 -0.38% 145
12:15:37 31.40 -0.10 -0.32% 881
12:18:19 31.38 -0.12 -0.38% 514
12:19:18 31.36 -0.14 -0.44% 5
12:22:44 31.37 -0.13 -0.41% 100
12:25:31 31.36 -0.14 -0.44% 50
12:26:46 31.36 -0.14 -0.44% 120
12:31:26 31.36 -0.14 -0.44% 126
12:34:03 31.40 -0.10 -0.32% 2717
12:35:39 31.39 -0.11 -0.35% 60
12:39:54 31.41 -0.09 -0.29% 162
12:40:13 31.43 -0.07 -0.22% 101
12:41:26 31.41 -0.09 -0.29% 358
12:45:17 31.39 -0.11 -0.35% 592
12:46:28 31.41 -0.09 -0.29% 98
12:49:55 31.41 -0.09 -0.29% 88
12:58:26 31.43 -0.07 -0.22% 193
12:59:14 31.48 -0.02 -0.06% 95
13:01:57 31.46 -0.04 -0.13% 97
13:02:58 31.47 -0.03 -0.10% 4
13:03:16 31.45 -0.05 -0.16% 736
13:05:21 31.46 -0.04 -0.13% 107
13:10:05 31.45 -0.05 -0.16% 1991
13:11:01 31.44 -0.06 -0.19% 129
13:12:22 31.44 -0.06 -0.19% 586
13:14:08 31.46 -0.04 -0.13% 96
13:16:40 31.45 -0.05 -0.16% 1636
13:17:41 31.39 -0.11 -0.35% 191
13:18:38 31.41 -0.09 -0.29% 200
13:23:29 31.39 -0.11 -0.35% 264
Zeit Kurs Änd./Pkt Änd. % Stück
13:24:15 31.39 -0.11 -0.35% 100
13:25:51 31.41 -0.09 -0.29% 17
13:29:29 31.40 -0.10 -0.32% 557
13:30:27 31.40 -0.10 -0.32% 712
13:33:40 31.39 -0.11 -0.35% 2544
13:34:11 31.39 -0.11 -0.35% 626
13:38:55 31.36 -0.14 -0.44% 80
13:41:07 31.36 -0.14 -0.44% 2724
13:42:00 31.31 -0.19 -0.60% 1655
13:43:00 31.32 -0.18 -0.57% 282
13:48:23 31.38 -0.12 -0.38% 107
13:49:28 31.35 -0.15 -0.48% 3672
13:50:10 31.36 -0.14 -0.44% 318
13:52:28 31.40 -0.10 -0.32% 433
13:53:10 31.38 -0.12 -0.38% 117
14:04:22 31.39 -0.11 -0.35% 3159
14:05:39 31.30 -0.20 -0.63% 450
14:06:01 31.30 -0.20 -0.63% 220
14:07:02 31.30 -0.20 -0.63% 1306
14:09:53 31.30 -0.20 -0.63% 210
14:11:28 31.28 -0.22 -0.70% 270
14:13:30 31.30 -0.20 -0.63% 76
14:14:53 31.30 -0.20 -0.63% 267
14:15:02 31.30 -0.20 -0.63% 39
14:19:01 31.28 -0.22 -0.70% 200
14:25:20 31.27 -0.23 -0.73% 100
14:29:50 31.30 -0.20 -0.63% 94
14:30:00 31.30 -0.20 -0.63% 59
14:32:08 31.29 -0.21 -0.67% 453
14:33:20 31.30 -0.20 -0.63% 76
14:43:06 31.35 -0.15 -0.48% 2619
14:44:02 31.27 -0.23 -0.73% 165
14:46:46 31.29 -0.21 -0.67% 100
14:49:09 31.27 -0.23 -0.73% 169
14:50:16 31.26 -0.24 -0.76% 3818
14:51:13 31.23 -0.27 -0.86% 3741
14:53:34 31.27 -0.23 -0.73% 226
14:55:52 31.27 -0.23 -0.73% 246
14:56:00 31.27 -0.23 -0.73% 23
14:57:56 31.27 -0.23 -0.73% 591
14:58:05 31.28 -0.22 -0.70% 4327
14:59:00 31.27 -0.23 -0.73% 416
15:00:03 31.27 -0.23 -0.73% 595
15:01:04 31.28 -0.22 -0.70% 1643
15:03:37 31.30 -0.20 -0.63% 382
15:04:19 31.29 -0.21 -0.67% 653
15:06:04 31.30 -0.20 -0.63% 4821
15:08:06 31.32 -0.18 -0.57% 3858
15:09:03 31.32 -0.18 -0.57% 1343
15:12:19 31.30 -0.20 -0.63% 91
15:19:43 31.41 -0.09 -0.29% 122
15:20:58 31.43 -0.07 -0.22% 15
15:22:37 31.43 -0.07 -0.22% 202
15:24:13 31.45 -0.05 -0.16% 1100
15:25:39 31.47 -0.03 -0.10% 116
15:27:13 31.50 0.00 0.00% 437
15:28:23 31.53 0.03 0.10% 1717
15:31:01 31.52 0.02 0.06% 1805
15:32:49 31.49 -0.01 -0.03% 260
15:33:51 31.52 0.02 0.06% 100
15:35:07 31.52 0.02 0.06% 133
15:36:01 31.53 0.03 0.10% 1000
15:37:32 31.50 0.00 0.00% 30
15:39:54 31.50 0.00 0.00% 685
15:41:14 31.52 0.02 0.06% 68
15:42:01 31.54 0.04 0.13% 103
15:43:05 31.55 0.05 0.16% 114
15:45:49 31.59 0.09 0.29% 142
15:47:04 31.65 0.15 0.48% 2845
15:48:05 31.50 0.00 0.00% 185
15:50:06 31.55 0.05 0.16% 326
15:55:42 31.64 0.14 0.44% 704
15:58:23 31.70 0.20 0.63% 138
16:01:23 31.71 0.21 0.67% 103
16:02:39 31.70 0.20 0.63% 1450
16:05:01 31.71 0.21 0.67% 357
16:06:55 31.72 0.22 0.70% 643
16:08:46 31.72 0.22 0.70% 107
16:09:29 31.72 0.22 0.70% 750
16:10:20 31.70 0.20 0.63% 326
16:12:33 31.71 0.21 0.67% 220
16:13:36 31.70 0.20 0.63% 90
16:16:07 31.71 0.21 0.67% 2339
16:17:39 31.76 0.26 0.83% 513
16:20:17 31.74 0.24 0.76% 226
16:22:01 31.77 0.27 0.86% 1478
16:23:55 31.86 0.36 1.14% 260
16:24:13 31.83 0.33 1.05% 4093
16:26:35 31.79 0.29 0.92% 5
16:27:09 31.80 0.30 0.95% 1226
16:29:14 31.81 0.31 0.98% 2764
16:30:08 31.81 0.31 0.98% 270
16:32:12 31.79 0.29 0.92% 200
16:37:04 31.87 0.37 1.17% 447
16:38:11 31.90 0.40 1.27% 1866
16:39:23 31.89 0.39 1.24% 123
16:41:59 31.88 0.38 1.21% 97
16:43:00 31.87 0.37 1.17% 1254
16:44:47 31.79 0.29 0.92% 127
16:45:07 31.80 0.30 0.95% 100
16:46:14 31.80 0.30 0.95% 140
16:47:57 31.82 0.32 1.02% 317
16:49:25 31.83 0.33 1.05% 131
16:50:07 31.82 0.32 1.02% 81
16:53:14 31.80 0.30 0.95% 503
16:54:29 31.80 0.30 0.95% 280
16:55:23 31.79 0.29 0.92% 290
16:56:10 31.79 0.29 0.92% 224
16:57:14 31.77 0.27 0.86% 467
16:58:21 31.75 0.25 0.79% 13
16:59:13 31.73 0.23 0.73% 443
17:00:32 31.72 0.22 0.70% 276
17:01:28 31.69 0.19 0.60% 199
17:02:16 31.70 0.20 0.63% 5190
17:03:00 31.71 0.21 0.67% 6
17:04:48 31.75 0.25 0.79% 294
17:05:36 31.75 0.25 0.79% 583
17:06:28 31.75 0.25 0.79% 592
17:07:48 31.73 0.23 0.73% 976
17:08:01 31.73 0.23 0.73% 1659
17:09:15 31.68 0.18 0.57% 890
17:10:05 31.66 0.16 0.51% 2608
17:11:29 31.70 0.20 0.63% 958
17:12:01 31.70 0.20 0.63% 2284
17:13:20 31.73 0.23 0.73% 934
17:16:25 31.63 0.13 0.41% 335
17:17:00 31.62 0.12 0.38% 613
17:18:05 31.63 0.13 0.41% 370
17:19:05 31.62 0.12 0.38% 336
17:20:01 31.62 0.12 0.38% 131
17:21:00 31.62 0.12 0.38% 1113
17:22:00 31.59 0.09 0.29% 1206
17:23:08 31.58 0.08 0.25% 655
17:24:09 31.57 0.07 0.22% 483
17:25:14 31.59 0.09 0.29% 2735
17:26:35 31.61 0.11 0.35% 50
17:27:19 31.55 0.05 0.16% 763
17:29:17 31.61 0.11 0.35% 3474
17:33:28 31.55 0.05 0.16% 151739
       


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






als Startseite einrichten Kontaktieren Sie uns Feedback zur Seite Seite drucken Diese Seite weiter empfehlen


Alle Rechte vorbehalten. Nutzung ausschließlich für den privaten Eigenbedarf.
Eine Weiterverwendung und Reproduktion über den persönlichen Gebrauch hinaus ist nicht gestattet.
Kursdaten: Powered by Interactive Data Managed Solutions (IDMS). IDMS und die Datenlieferanten übernehmen keine Gewähr für die Richtigkeit, Vollständigkeit und Aktualität der Inhalte des Informationssystems. Die Kursdaten werden je nach Vereinbarung mit den Börsen/Handelsplätzen in Realtime, 15 Min. verzögert oder End-of-Day dargestellt. Weitere Hinweise entnehmen Sie bitte unseren AGB (§4 Abs.7).