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

voestalpine Intraday Kursliste 21.11.

Aktuell:
Vortag:
Hoch:
Tief:
34 +5.1%
32.25
34 +5.1% 
32.315 +0.2% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:19 32.31 0.06 0.19% 4360
09:02:21 32.59 0.34 1.05% 537
09:04:45 32.52 0.27 0.84% 62
09:05:15 32.53 0.28 0.87% 5675
09:06:13 32.64 0.39 1.21% 5101
09:07:11 32.66 0.41 1.27% 599
09:09:19 32.69 0.44 1.36% 5063
09:10:41 32.72 0.47 1.46% 715
09:11:17 32.68 0.43 1.33% 1211
09:13:36 32.70 0.45 1.40% 800
09:14:04 32.69 0.44 1.36% 4338
09:16:56 32.73 0.48 1.49% 257
09:17:19 32.73 0.48 1.49% 3583
09:19:50 32.85 0.60 1.86% 2059
09:20:05 32.91 0.66 2.05% 1058
09:21:31 32.88 0.62 1.92% 6090
09:24:41 32.82 0.57 1.77% 800
09:25:26 32.85 0.60 1.86% 122
09:27:31 32.83 0.58 1.80% 50
09:29:37 32.87 0.62 1.92% 32
09:30:29 32.87 0.62 1.92% 312
09:31:00 32.82 0.57 1.77% 556
09:32:19 32.80 0.55 1.71% 500
09:36:22 32.84 0.59 1.83% 1296
09:39:36 32.85 0.60 1.86% 132
09:40:26 32.86 0.61 1.89% 719
09:41:12 32.85 0.60 1.86% 100
09:43:00 32.86 0.61 1.89% 18
09:45:16 32.86 0.61 1.89% 3409
09:46:49 32.86 0.61 1.89% 1142
09:47:01 32.86 0.61 1.89% 3401
09:48:01 32.87 0.62 1.92% 6917
09:52:20 32.94 0.69 2.14% 2150
09:53:37 32.98 0.73 2.26% 4516
09:54:29 32.97 0.72 2.23% 252
09:55:09 32.98 0.73 2.26% 605
09:56:40 32.99 0.74 2.29% 553
09:58:22 32.99 0.74 2.29% 1510
09:59:17 32.99 0.74 2.29% 990
10:00:11 32.99 0.74 2.29% 2306
10:01:12 32.98 0.73 2.26% 1177
10:03:34 33.00 0.75 2.33% 342
10:04:32 33.00 0.75 2.33% 2984
10:05:09 33.02 0.77 2.39% 1420
10:06:40 33.02 0.77 2.39% 227
10:07:13 33.03 0.78 2.42% 12
10:10:50 33.04 0.79 2.45% 56
10:12:15 33.04 0.79 2.45% 89
10:13:12 33.00 0.75 2.33% 3143
10:14:43 33.00 0.75 2.33% 889
10:16:07 33.00 0.75 2.33% 320
10:18:35 32.98 0.73 2.26% 134
10:19:51 33.00 0.75 2.33% 591
10:21:09 32.97 0.72 2.23% 307
10:23:38 32.98 0.73 2.26% 16
10:28:14 32.95 0.70 2.17% 600
10:32:29 32.94 0.69 2.14% 400
10:33:11 32.94 0.69 2.14% 33
10:43:10 32.91 0.66 2.05% 207
10:45:34 32.91 0.66 2.05% 208
10:46:02 32.90 0.65 2.02% 399
10:47:33 32.91 0.66 2.05% 99
10:48:02 32.95 0.70 2.17% 290
10:52:42 32.93 0.68 2.11% 380
10:53:58 32.92 0.67 2.08% 188
10:55:28 32.94 0.69 2.14% 62
10:57:51 32.91 0.66 2.05% 188
10:58:07 32.89 0.64 1.98% 301
11:01:33 32.88 0.63 1.95% 976
11:02:26 32.84 0.59 1.83% 609
11:03:34 32.88 0.63 1.95% 179
11:05:57 32.87 0.62 1.92% 280
11:11:07 32.88 0.62 1.92% 43
11:14:43 32.84 0.59 1.83% 178
11:16:08 32.88 0.62 1.92% 125
11:18:33 32.85 0.60 1.86% 209
11:19:03 32.82 0.57 1.77% 33
11:25:15 32.87 0.62 1.92% 150
11:26:25 32.84 0.59 1.83% 78
11:28:03 32.82 0.57 1.77% 1262
11:29:21 32.78 0.53 1.64% 1713
11:30:21 32.77 0.52 1.61% 128
11:32:16 32.80 0.55 1.71% 1435
11:33:29 32.95 0.70 2.17% 4162
11:34:08 32.99 0.74 2.29% 2744
11:35:01 32.99 0.74 2.29% 2163
11:36:00 32.92 0.67 2.08% 519
11:37:16 32.91 0.66 2.05% 471
11:38:00 32.91 0.66 2.05% 2897
11:39:16 32.99 0.74 2.29% 4785
11:40:06 33.06 0.81 2.51% 1122
11:41:10 33.06 0.81 2.51% 1209
11:42:07 33.02 0.77 2.39% 277
11:43:06 33.04 0.79 2.45% 150
11:44:59 33.03 0.78 2.42% 300
11:45:00 33.06 0.81 2.51% 473
11:46:13 33.01 0.76 2.36% 61
11:47:22 32.98 0.73 2.26% 3135
11:48:01 33.08 0.83 2.57% 4377
11:49:17 33.12 0.88 2.73% 2324
11:50:02 33.13 0.88 2.73% 2071
11:51:09 33.03 0.78 2.42% 1184
11:52:05 33.03 0.78 2.42% 1582
11:53:14 33.03 0.78 2.42% 1382
11:54:01 33.02 0.77 2.39% 2092
11:55:05 33.08 0.83 2.57% 860
11:56:14 33.05 0.80 2.48% 1344
11:57:14 33.03 0.78 2.42% 801
11:58:14 33.03 0.78 2.42% 3470
11:59:00 33.01 0.76 2.36% 2323
12:05:12 33.10 0.85 2.64% 4206
12:07:14 33.10 0.85 2.64% 781
12:08:02 33.14 0.89 2.76% 1511
12:09:12 33.15 0.90 2.79% 1668
12:11:40 33.15 0.90 2.79% 350
12:12:34 33.16 0.91 2.82% 4626
12:15:02 33.14 0.89 2.76% 1611
12:20:32 33.16 0.91 2.82% 45
12:21:23 33.14 0.89 2.76% 45
12:22:51 33.11 0.86 2.67% 30
12:23:19 33.14 0.89 2.76% 26
12:26:57 33.14 0.89 2.76% 463
12:27:04 33.14 0.89 2.76% 2044
12:28:03 33.09 0.84 2.60% 325
12:29:25 33.06 0.81 2.51% 446
12:39:33 33.08 0.83 2.57% 404
12:43:04 33.11 0.86 2.67% 501
12:45:36 33.13 0.88 2.73% 900
12:48:05 33.18 0.93 2.88% 608
12:49:09 33.20 0.95 2.95% 729
12:50:55 33.19 0.94 2.91% 200
12:53:19 33.19 0.94 2.91% 191
12:58:31 33.19 0.94 2.91% 100
13:04:12 33.18 0.93 2.88% 520
13:05:36 33.20 0.95 2.95% 2046
13:06:26 33.22 0.97 3.01% 4256
13:09:33 33.23 0.98 3.04% 17
13:12:15 33.23 0.98 3.04% 2182
13:13:12 33.27 1.02 3.16% 347
13:14:16 33.25 1.00 3.10% 160
13:15:27 33.26 1.01 3.13% 725
13:20:57 33.28 1.03 3.19% 3907
13:21:02 33.30 1.05 3.26% 2585
13:23:46 33.29 1.04 3.22% 489
13:25:17 33.28 1.03 3.19% 69
13:26:24 33.28 1.03 3.19% 603
13:27:11 33.28 1.03 3.19% 254
13:29:22 33.28 1.03 3.19% 427
13:35:37 33.31 1.06 3.29% 476
Zeit Kurs Änd./Pkt Änd. % Stück
13:36:10 33.34 1.09 3.38% 2988
13:37:04 33.33 1.08 3.35% 319
13:39:04 33.31 1.06 3.29% 1633
13:43:38 33.29 1.04 3.22% 75
13:49:25 33.28 1.03 3.19% 5
13:50:40 33.28 1.03 3.19% 2000
13:52:44 33.27 1.02 3.16% 240
14:01:54 33.32 1.07 3.32% 442
14:05:50 33.30 1.05 3.26% 300
14:07:02 33.32 1.07 3.32% 1461
14:09:16 33.34 1.09 3.38% 100
14:11:28 33.34 1.09 3.38% 460
14:12:07 33.37 1.12 3.47% 243
14:13:14 33.38 1.13 3.50% 183
14:14:37 33.38 1.13 3.50% 287
14:15:40 33.40 1.15 3.57% 604
14:16:01 33.38 1.13 3.50% 389
14:17:58 33.38 1.13 3.50% 162
14:18:38 33.38 1.13 3.50% 1558
14:23:31 33.42 1.17 3.63% 70
14:24:18 33.42 1.17 3.63% 9
14:25:43 33.43 1.18 3.66% 1100
14:26:17 33.43 1.18 3.66% 1000
14:27:18 33.43 1.18 3.66% 1036
14:30:22 33.43 1.18 3.66% 920
14:32:28 33.43 1.18 3.66% 1048
14:33:30 33.43 1.18 3.66% 100
14:34:39 33.43 1.18 3.66% 1164
14:35:35 33.43 1.18 3.66% 80
14:36:44 33.43 1.18 3.66% 698
14:37:04 33.43 1.18 3.66% 3944
14:38:52 33.42 1.17 3.63% 70
14:39:12 33.44 1.19 3.69% 1256
14:42:40 33.45 1.20 3.72% 460
14:44:04 33.45 1.20 3.72% 100
14:46:01 33.45 1.20 3.72% 319
14:50:52 33.47 1.22 3.78% 180
14:54:26 33.47 1.22 3.78% 653
14:55:41 33.47 1.22 3.78% 615
14:58:17 33.44 1.19 3.69% 460
14:59:11 33.43 1.18 3.66% 80
15:01:37 33.47 1.22 3.78% 379
15:03:30 33.45 1.20 3.72% 2093
15:06:18 33.48 1.23 3.81% 10
15:09:01 33.48 1.23 3.81% 189
15:10:14 33.48 1.23 3.81% 188
15:11:01 33.48 1.23 3.81% 82
15:13:09 33.48 1.23 3.81% 1722
15:14:35 33.49 1.24 3.84% 1360
15:16:01 33.49 1.24 3.84% 1338
15:19:59 33.48 1.23 3.81% 200
15:26:40 33.48 1.23 3.81% 208
15:28:05 33.48 1.23 3.81% 391
15:29:16 33.49 1.24 3.84% 942
15:33:01 33.49 1.24 3.84% 1359
15:34:17 33.48 1.23 3.81% 191
15:35:25 33.49 1.24 3.84% 4458
15:38:01 33.49 1.24 3.84% 1434
15:39:01 33.49 1.24 3.84% 2746
15:40:04 33.50 1.25 3.88% 615
15:41:03 33.49 1.24 3.84% 2252
15:42:01 33.50 1.25 3.88% 7288
15:43:19 33.54 1.29 4.00% 50
15:44:08 33.55 1.30 4.03% 1014
15:45:15 33.55 1.30 4.03% 1494
15:46:13 33.56 1.31 4.06% 576
15:47:35 33.55 1.30 4.03% 620
15:48:15 33.56 1.31 4.06% 1513
15:49:08 33.56 1.31 4.06% 901
15:52:01 33.59 1.34 4.16% 1358
15:53:00 33.59 1.34 4.16% 54
15:55:21 33.64 1.39 4.31% 10588
15:56:02 33.83 1.58 4.90% 4174
15:57:10 33.85 1.60 4.96% 703
15:58:09 33.87 1.62 5.02% 1910
15:59:19 33.90 1.65 5.12% 1200
16:00:35 33.88 1.63 5.05% 927
16:02:08 33.88 1.62 5.02% 838
16:04:26 33.85 1.60 4.96% 344
16:05:08 33.86 1.61 4.99% 1183
16:06:51 33.88 1.62 5.02% 272
16:07:01 33.87 1.62 5.02% 1655
16:09:03 33.85 1.60 4.96% 930
16:10:26 33.86 1.61 4.99% 2494
16:11:27 33.83 1.58 4.90% 240
16:13:41 33.83 1.58 4.90% 1424
16:15:02 33.84 1.59 4.93% 345
16:16:08 33.89 1.64 5.09% 121
16:17:38 33.89 1.64 5.09% 1169
16:18:14 33.89 1.64 5.09% 207
16:19:48 33.91 1.66 5.15% 41
16:20:15 33.91 1.66 5.15% 259
16:21:10 33.92 1.67 5.18% 1939
16:22:14 33.94 1.69 5.24% 2541
16:23:12 33.91 1.66 5.15% 534
16:24:20 33.93 1.68 5.21% 990
16:26:25 33.91 1.66 5.15% 213
16:27:01 33.93 1.68 5.21% 721
16:28:19 33.92 1.67 5.18% 2931
16:29:20 33.92 1.67 5.18% 904
16:30:26 33.91 1.66 5.15% 100
16:31:02 33.91 1.66 5.15% 3159
16:32:02 33.87 1.62 5.02% 390
16:34:22 33.88 1.62 5.02% 533
16:35:27 33.88 1.63 5.05% 431
16:36:16 33.88 1.62 5.02% 2046
16:37:21 33.85 1.60 4.96% 2173
16:41:38 33.89 1.64 5.09% 227
16:43:38 33.90 1.65 5.12% 205
16:44:17 33.90 1.65 5.12% 853
16:47:01 33.88 1.63 5.05% 1080
16:48:03 33.90 1.65 5.12% 1068
16:49:18 33.92 1.67 5.18% 600
16:50:02 33.91 1.66 5.15% 2483
16:51:13 33.93 1.68 5.21% 1159
16:52:26 33.93 1.68 5.21% 1955
16:53:10 33.92 1.67 5.18% 2514
16:54:16 33.92 1.67 5.18% 516
16:55:03 33.92 1.67 5.18% 543
16:56:53 33.95 1.70 5.27% 140
16:57:07 33.95 1.70 5.27% 505
16:58:04 33.94 1.69 5.24% 956
16:59:38 33.95 1.70 5.27% 1310
17:00:00 33.97 1.72 5.33% 3456
17:01:20 33.98 1.73 5.36% 904
17:02:24 33.98 1.73 5.36% 1578
17:03:01 33.97 1.72 5.33% 247
17:04:01 33.97 1.72 5.33% 1441
17:05:19 33.97 1.72 5.33% 716
17:08:47 33.96 1.71 5.30% 2000
17:09:18 33.95 1.70 5.27% 70
17:10:34 33.95 1.70 5.27% 500
17:13:10 33.97 1.72 5.33% 1497
17:14:09 33.98 1.73 5.36% 430
17:15:02 33.98 1.73 5.36% 1685
17:17:26 33.95 1.70 5.27% 90
17:18:06 33.96 1.71 5.30% 1439
17:19:52 33.96 1.71 5.30% 1082
17:20:47 33.95 1.70 5.27% 900
17:22:22 33.95 1.70 5.27% 231
17:23:06 33.96 1.71 5.30% 1100
17:24:08 33.98 1.73 5.36% 466
17:25:23 33.98 1.73 5.36% 1987
17:26:02 33.98 1.73 5.36% 2295
17:27:12 33.98 1.73 5.36% 1052
17:28:00 33.98 1.73 5.36% 806
17:29:29 33.95 1.70 5.27% 359
17:33:28 34.00 1.75 5.43% 88255
       


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


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).