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

voestalpine Intraday Kursliste 23.04.

Aktuell:
Vortag:
Hoch:
Tief:
32.465 +0.9%
32.16
32.49 +1% 
32.02  -0.4% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:19 32.40 0.24 0.75% 10613
09:03:26 32.28 0.12 0.37% 245
09:04:21 32.35 0.19 0.59% 200
09:05:14 32.40 0.24 0.75% 4572
09:06:25 32.49 0.33 1.03% 559
09:07:05 32.47 0.31 0.96% 698
09:08:00 32.48 0.33 1.03% 339
09:09:06 32.45 0.29 0.90% 1996
09:10:20 32.45 0.29 0.90% 233
09:11:00 32.45 0.29 0.90% 775
09:12:50 32.49 0.33 1.03% 327
09:15:08 32.47 0.31 0.96% 755
09:17:38 32.45 0.30 0.93% 150
09:20:54 32.45 0.30 0.93% 167
09:21:20 32.45 0.30 0.93% 2468
09:23:20 32.38 0.22 0.68% 44
09:25:35 32.38 0.22 0.68% 479
09:28:37 32.31 0.15 0.47% 77
09:30:42 32.29 0.13 0.40% 113
09:31:26 32.30 0.14 0.44% 278
09:33:03 32.28 0.12 0.37% 7
09:35:20 32.28 0.12 0.37% 379
09:37:06 32.28 0.12 0.37% 290
09:41:31 32.27 0.11 0.34% 70
09:42:20 32.25 0.09 0.28% 69
09:43:29 32.23 0.07 0.22% 138
09:44:30 32.19 0.03 0.09% 10
09:45:44 32.11 -0.05 -0.16% 533
09:46:05 32.10 -0.05 -0.16% 205
09:47:45 32.10 -0.05 -0.16% 142
09:49:02 32.12 -0.03 -0.09% 388
09:50:00 32.15 -0.01 -0.03% 109
09:52:20 32.16 0.00 0.00% 100
09:53:08 32.16 0.00 0.00% 104
09:55:16 32.16 0.00 0.00% 7
09:56:12 32.16 0.00 0.00% 218
09:58:00 32.16 0.01 0.03% 229
10:02:05 32.15 -0.01 -0.03% 1425
10:05:49 32.13 -0.02 -0.06% 13
10:06:39 32.12 -0.04 -0.12% 10
10:09:14 32.12 -0.04 -0.12% 91
10:11:19 32.12 -0.04 -0.12% 739
10:13:52 32.10 -0.05 -0.16% 98
10:15:38 32.10 -0.06 -0.19% 53
10:16:07 32.10 -0.06 -0.19% 737
10:17:21 32.10 -0.06 -0.19% 1819
10:18:01 32.09 -0.06 -0.19% 174
10:19:42 32.09 -0.06 -0.19% 104
10:22:26 32.12 -0.04 -0.12% 195
10:24:29 32.11 -0.05 -0.16% 211
10:25:05 32.12 -0.04 -0.12% 562
10:28:07 32.10 -0.05 -0.16% 159
10:29:36 32.09 -0.07 -0.22% 307
10:31:03 32.06 -0.09 -0.28% 426
10:32:06 32.05 -0.11 -0.34% 927
10:35:07 32.04 -0.12 -0.37% 444
10:38:16 32.03 -0.12 -0.37% 8
10:39:10 32.02 -0.13 -0.40% 361
10:43:55 32.08 -0.08 -0.25% 96
10:45:01 32.10 -0.06 -0.19% 171
10:46:31 32.13 -0.02 -0.06% 66
10:48:32 32.22 0.06 0.19% 71
10:49:01 32.23 0.07 0.22% 148
10:50:29 32.29 0.13 0.40% 155
10:51:37 32.33 0.17 0.53% 76
10:53:18 32.29 0.13 0.40% 55
10:54:08 32.26 0.10 0.31% 1
10:55:45 32.24 0.09 0.28% 62
10:58:09 32.23 0.07 0.22% 571
10:59:04 32.26 0.10 0.31% 234
11:07:27 32.26 0.10 0.31% 441
11:08:25 32.24 0.09 0.28% 4
11:14:03 32.24 0.09 0.28% 509
11:15:27 32.24 0.09 0.28% 284
11:17:47 32.26 0.10 0.31% 130
11:18:36 32.26 0.10 0.31% 700
11:25:01 32.30 0.14 0.44% 269
11:28:24 32.27 0.12 0.37% 56
11:29:28 32.27 0.11 0.34% 142
11:30:33 32.26 0.10 0.31% 60
11:32:18 32.23 0.07 0.22% 18
11:37:21 32.22 0.06 0.19% 44
11:38:19 32.20 0.04 0.12% 46
11:39:01 32.20 0.04 0.12% 60
11:40:11 32.20 0.04 0.12% 1464
11:41:20 32.28 0.12 0.37% 166
11:43:53 32.34 0.18 0.56% 60
11:48:24 32.30 0.15 0.47% 4
11:49:43 32.32 0.16 0.50% 158
11:52:38 32.27 0.11 0.34% 10
11:53:39 32.27 0.11 0.34% 8
11:54:36 32.26 0.10 0.31% 51
11:56:00 32.25 0.09 0.28% 100
11:57:53 32.21 0.05 0.16% 112
11:58:28 32.20 0.05 0.16% 1706
11:59:55 32.23 0.07 0.22% 60
12:03:12 32.20 0.04 0.12% 803
12:04:31 32.20 0.05 0.16% 500
12:05:28 32.23 0.07 0.22% 89
12:07:46 32.23 0.07 0.22% 86
12:11:44 32.22 0.06 0.19% 60
12:12:05 32.23 0.07 0.22% 585
12:13:40 32.30 0.14 0.44% 136
12:16:24 32.28 0.12 0.37% 60
12:17:08 32.28 0.12 0.37% 47
12:19:58 32.29 0.13 0.40% 161
12:21:05 32.26 0.10 0.31% 20
12:23:00 32.26 0.10 0.31% 230
12:24:20 32.26 0.10 0.31% 68
12:25:34 32.27 0.11 0.34% 1546
12:26:01 32.34 0.18 0.56% 726
12:27:19 32.39 0.23 0.72% 244
12:29:00 32.37 0.21 0.65% 17
12:39:16 32.35 0.20 0.62% 58
12:40:55 32.34 0.18 0.56% 81
12:44:44 32.25 0.09 0.28% 256
12:47:22 32.20 0.05 0.16% 445
12:48:46 32.20 0.05 0.16% 64
12:49:26 32.20 0.05 0.16% 945
12:51:08 32.20 0.04 0.12% 425
12:55:26 32.26 0.10 0.31% 6
13:03:22 32.24 0.08 0.25% 70
13:09:18 32.21 0.05 0.16% 152
13:11:21 32.20 0.05 0.16% 1464
13:12:06 32.20 0.05 0.16% 73
13:14:31 32.20 0.04 0.12% 810
13:18:45 32.20 0.04 0.12% 252
13:22:05 32.20 0.04 0.12% 1402
13:24:28 32.20 0.04 0.12% 357
13:29:18 32.23 0.08 0.25% 206
13:30:00 32.25 0.09 0.28% 22
13:32:24 32.25 0.09 0.28% 390
13:33:20 32.27 0.12 0.37% 18
13:35:19 32.27 0.12 0.37% 97
13:36:17 32.29 0.13 0.40% 182
Zeit Kurs Änd./Pkt Änd. % Stück
13:37:10 32.29 0.13 0.40% 110
13:39:43 32.30 0.14 0.44% 153
13:40:22 32.37 0.21 0.65% 249
13:41:01 32.38 0.22 0.68% 60
13:42:40 32.37 0.21 0.65% 305
13:44:50 32.34 0.19 0.59% 279
13:45:02 32.34 0.18 0.56% 70
13:50:37 32.30 0.14 0.44% 78
13:54:21 32.27 0.11 0.34% 79
13:59:57 32.20 0.05 0.16% 98
14:03:18 32.23 0.07 0.22% 92
14:10:03 32.21 0.05 0.16% 120
14:13:26 32.26 0.10 0.31% 250
14:16:00 32.26 0.10 0.31% 20
14:17:32 32.23 0.07 0.22% 70
14:19:05 32.24 0.08 0.25% 108
14:20:45 32.24 0.09 0.28% 34
14:28:47 32.25 0.09 0.28% 5
14:31:09 32.26 0.10 0.31% 348
14:32:15 32.30 0.14 0.44% 40
14:33:10 32.34 0.18 0.56% 469
14:34:47 32.38 0.23 0.72% 60
14:35:36 32.38 0.23 0.72% 184
14:37:39 32.37 0.21 0.65% 190
14:39:35 32.38 0.23 0.72% 28
14:40:25 32.38 0.23 0.72% 439
14:41:02 32.38 0.23 0.72% 217
14:44:04 32.40 0.24 0.75% 151
14:46:55 32.38 0.23 0.72% 121
14:49:18 32.40 0.24 0.75% 60
14:51:21 32.40 0.24 0.75% 20
14:52:24 32.38 0.23 0.72% 255
14:56:57 32.39 0.23 0.72% 82
14:57:18 32.38 0.23 0.72% 180
14:58:34 32.38 0.22 0.68% 147
14:59:18 32.38 0.22 0.68% 139
15:02:04 32.37 0.21 0.65% 78
15:05:20 32.35 0.20 0.62% 44
15:06:10 32.35 0.19 0.59% 207
15:07:08 32.35 0.19 0.59% 18
15:08:35 32.32 0.16 0.50% 47
15:10:05 32.27 0.11 0.34% 101
15:11:33 32.27 0.11 0.34% 101
15:12:43 32.21 0.05 0.16% 344
15:13:26 32.21 0.05 0.16% 15
15:15:26 32.23 0.07 0.22% 196
15:17:01 32.24 0.08 0.25% 164
15:19:26 32.25 0.09 0.28% 118
15:20:06 32.25 0.09 0.28% 25
15:21:04 32.25 0.09 0.28% 2116
15:22:10 32.36 0.20 0.62% 176
15:23:07 32.36 0.20 0.62% 246
15:25:42 32.41 0.25 0.78% 287
15:26:48 32.41 0.26 0.81% 60
15:27:20 32.41 0.26 0.81% 340
15:28:04 32.42 0.26 0.81% 113
15:30:16 32.41 0.25 0.78% 72
15:32:54 32.38 0.23 0.72% 81
15:35:08 32.28 0.12 0.37% 520
15:36:41 32.26 0.10 0.31% 111
15:37:28 32.24 0.09 0.28% 74
15:40:04 32.22 0.06 0.19% 401
15:41:57 32.23 0.08 0.25% 304
15:42:02 32.25 0.09 0.28% 46
15:43:26 32.34 0.19 0.59% 278
15:44:29 32.34 0.19 0.59% 59
15:47:21 32.31 0.15 0.47% 288
15:48:29 32.30 0.14 0.44% 236
15:49:47 32.28 0.12 0.37% 57
15:52:12 32.29 0.13 0.40% 189
15:54:02 32.30 0.15 0.47% 360
15:55:04 32.33 0.17 0.53% 252
15:56:31 32.34 0.19 0.59% 60
15:57:09 32.34 0.19 0.59% 131
15:59:49 32.40 0.24 0.75% 54
16:00:02 32.38 0.22 0.68% 382
16:01:24 32.37 0.21 0.65% 270
16:02:00 32.35 0.20 0.62% 4230
16:03:00 32.34 0.18 0.56% 827
16:04:24 32.31 0.16 0.50% 150
16:05:18 32.31 0.15 0.47% 253
16:06:08 32.23 0.07 0.22% 788
16:09:05 32.21 0.05 0.16% 233
16:10:21 32.22 0.06 0.19% 230
16:12:09 32.20 0.05 0.16% 446
16:13:10 32.24 0.08 0.25% 60
16:18:15 32.29 0.13 0.40% 60
16:20:26 32.29 0.13 0.40% 743
16:21:09 32.32 0.16 0.50% 825
16:22:26 32.33 0.17 0.53% 213
16:23:18 32.35 0.19 0.59% 37
16:25:06 32.34 0.19 0.59% 272
16:26:34 32.31 0.16 0.50% 282
16:27:04 32.33 0.17 0.53% 461
16:30:18 32.31 0.16 0.50% 497
16:31:27 32.30 0.15 0.47% 628
16:32:18 32.29 0.13 0.40% 148
16:34:30 32.29 0.13 0.40% 170
16:35:09 32.29 0.13 0.40% 486
16:36:52 32.28 0.12 0.37% 94
16:37:44 32.28 0.12 0.37% 90
16:40:28 32.30 0.14 0.44% 497
16:41:24 32.32 0.16 0.50% 124
16:43:04 32.34 0.18 0.56% 229
16:44:44 32.37 0.21 0.65% 16
16:45:13 32.38 0.23 0.72% 7
16:46:50 32.38 0.22 0.68% 500
16:48:15 32.38 0.23 0.72% 347
16:50:03 32.39 0.23 0.72% 156
16:51:13 32.40 0.24 0.75% 60
16:54:43 32.38 0.23 0.72% 148
16:55:34 32.40 0.24 0.75% 98
16:56:50 32.41 0.25 0.78% 42
16:57:00 32.41 0.25 0.78% 533
16:59:55 32.41 0.25 0.78% 2600
17:00:02 32.41 0.25 0.78% 263
17:02:05 32.42 0.26 0.81% 2023
17:04:11 32.42 0.27 0.84% 3
17:06:08 32.44 0.28 0.87% 178
17:07:17 32.45 0.29 0.90% 71
17:08:47 32.45 0.29 0.90% 26
17:10:37 32.45 0.29 0.90% 113
17:11:49 32.44 0.28 0.87% 716
17:13:00 32.42 0.26 0.81% 158
17:15:28 32.41 0.26 0.81% 124
17:16:27 32.41 0.26 0.81% 986
17:17:02 32.41 0.26 0.81% 105
17:18:06 32.41 0.26 0.81% 583
17:20:47 32.42 0.26 0.81% 59
17:23:11 32.42 0.26 0.81% 419
17:24:25 32.41 0.26 0.81% 2671
17:25:12 32.40 0.24 0.75% 156
17:26:05 32.39 0.23 0.72% 479
17:29:53 32.44 0.28 0.87% 59
17:33:28 32.47 0.31 0.96% 44831


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).