voestalpine Intraday Kursliste 29.07.

Aktuell:
Vortag:
Hoch:
Tief:
31.52 +0.7%
31.31
31.67 +1.1% 
31.135  -0.6% 
Zeit Kurs nd./Pkt nd. % Stck
09:00:14 31.26 -0.05 -0.16% 1995
09:03:29 31.17 -0.14 -0.45% 500
09:06:01 31.25 -0.06 -0.19% 658
09:07:27 31.25 -0.05 -0.16% 367
09:08:33 31.30 -0.01 -0.03% 901
09:09:16 31.30 -0.01 -0.03% 1092
09:10:07 31.32 0.02 0.06% 266
09:11:17 31.41 0.11 0.35% 81
09:12:10 31.39 0.08 0.26% 1043
09:13:32 31.30 -0.01 -0.03% 70
09:15:55 31.25 -0.06 -0.19% 604
09:16:41 31.29 -0.02 -0.06% 334
09:21:59 31.34 0.03 0.10% 103
09:22:03 31.29 -0.02 -0.06% 185
09:25:18 31.27 -0.04 -0.13% 72
09:27:21 31.30 -0.01 -0.03% 74
09:28:07 31.36 0.05 0.16% 169
09:29:03 31.30 -0.01 -0.03% 50
09:31:01 31.36 0.05 0.16% 771
09:33:06 31.37 0.06 0.19% 545
09:35:17 31.25 -0.06 -0.19% 257
09:36:02 31.25 -0.06 -0.19% 330
09:37:52 31.25 -0.06 -0.19% 169
09:40:18 31.27 -0.04 -0.13% 158
09:41:17 31.25 -0.06 -0.19% 587
09:43:59 31.21 -0.10 -0.32% 17
09:44:02 31.21 -0.10 -0.32% 422
09:45:33 31.24 -0.07 -0.22% 78
09:52:43 31.25 -0.05 -0.16% 76
09:54:36 31.23 -0.07 -0.22% 519
09:56:11 31.23 -0.08 -0.26% 134
10:00:20 31.25 -0.06 -0.19% 341
10:03:47 31.25 -0.06 -0.19% 74
10:05:54 31.25 -0.06 -0.19% 2
10:06:07 31.23 -0.08 -0.26% 1350
10:07:06 31.18 -0.13 -0.42% 235
10:08:33 31.18 -0.12 -0.38% 434
10:09:13 31.20 -0.11 -0.35% 420
10:10:26 31.23 -0.08 -0.26% 347
10:11:47 31.23 -0.08 -0.26% 856
10:12:02 31.36 0.05 0.16% 2019
10:13:24 31.41 0.10 0.32% 807
10:14:08 31.39 0.08 0.26% 684
10:16:36 31.43 0.12 0.38% 320
10:22:41 31.42 0.11 0.35% 72
10:23:42 31.42 0.11 0.35% 149
10:25:20 31.45 0.14 0.45% 104
10:26:14 31.40 0.09 0.29% 849
10:28:36 31.41 0.10 0.32% 341
10:29:36 31.39 0.08 0.26% 663
10:30:00 31.41 0.11 0.35% 18
10:33:07 31.43 0.12 0.38% 1670
10:34:20 31.43 0.12 0.38% 2899
10:35:39 31.45 0.14 0.45% 1715
10:36:01 31.46 0.16 0.51% 235
10:37:00 31.46 0.16 0.51% 1133
10:41:18 31.46 0.16 0.51% 167
10:42:44 31.48 0.17 0.54% 114
10:44:36 31.48 0.17 0.54% 73
10:45:07 31.49 0.18 0.57% 610
10:46:24 31.50 0.19 0.61% 454
10:48:13 31.54 0.23 0.73% 200
10:49:04 31.55 0.24 0.77% 1423
10:50:37 31.57 0.27 0.86% 411
10:55:24 31.56 0.25 0.80% 500
10:56:18 31.56 0.25 0.80% 1058
10:57:18 31.57 0.26 0.83% 244
10:59:21 31.58 0.27 0.86% 241
11:00:02 31.56 0.25 0.80% 1128
11:03:33 31.55 0.24 0.77% 2199
11:04:12 31.50 0.19 0.61% 476
11:05:06 31.50 0.19 0.61% 774
11:06:01 31.45 0.14 0.45% 1397
11:07:25 31.44 0.13 0.42% 149
11:08:51 31.39 0.09 0.29% 118
11:09:05 31.38 0.07 0.22% 440
11:13:44 31.38 0.07 0.22% 112
11:14:29 31.38 0.07 0.22% 386
11:16:12 31.41 0.11 0.35% 247
11:17:00 31.41 0.11 0.35% 556
11:20:18 31.40 0.09 0.29% 430
11:21:07 31.40 0.09 0.29% 200
11:24:44 31.43 0.12 0.38% 400
11:26:08 31.42 0.11 0.35% 769
11:27:01 31.45 0.14 0.45% 69
11:35:33 31.45 0.14 0.45% 54
11:44:30 31.43 0.12 0.38% 316
11:45:32 31.44 0.13 0.42% 410
11:46:37 31.45 0.14 0.45% 1099
11:48:42 31.50 0.19 0.61% 145
11:49:59 31.51 0.20 0.64% 13
11:50:45 31.53 0.22 0.70% 562
11:51:24 31.55 0.24 0.77% 572
11:52:38 31.51 0.20 0.64% 95
11:53:35 31.47 0.16 0.51% 80
11:59:20 31.50 0.19 0.61% 75
12:03:26 31.48 0.17 0.54% 22
12:09:13 31.55 0.24 0.77% 954
12:11:57 31.59 0.28 0.89% 140
12:12:11 31.60 0.29 0.93% 1444
12:15:10 31.59 0.29 0.93% 1006
12:16:32 31.62 0.32 1.02% 110
12:17:17 31.60 0.29 0.93% 400
12:18:33 31.61 0.30 0.96% 2274
12:19:45 31.64 0.34 1.09% 100
12:22:13 31.62 0.32 1.02% 283
12:27:57 31.61 0.30 0.96% 1000
12:29:33 31.64 0.34 1.09% 82
12:30:18 31.64 0.34 1.09% 155
12:33:49 31.64 0.34 1.09% 843
12:36:21 31.67 0.36 1.15% 248
12:37:28 31.64 0.34 1.09% 549
12:40:08 31.62 0.32 1.02% 361
12:41:10 31.61 0.30 0.96% 163
12:42:43 31.62 0.31 0.99% 554
12:43:20 31.61 0.30 0.96% 716
12:44:01 31.59 0.29 0.93% 80
12:46:46 31.59 0.29 0.93% 497
12:52:35 31.56 0.25 0.80% 1668
12:56:06 31.54 0.23 0.73% 210
12:59:59 31.55 0.24 0.77% 687
13:00:00 31.55 0.25 0.80% 391
13:04:23 31.55 0.24 0.77% 1000
13:06:26 31.55 0.24 0.77% 345
13:10:39 31.52 0.21 0.67% 974
13:14:54 31.47 0.16 0.51% 9
13:15:25 31.48 0.17 0.54% 71
13:16:18 31.48 0.17 0.54% 360
13:17:46 31.43 0.12 0.38% 110
13:18:00 31.43 0.12 0.38% 271
13:20:11 31.44 0.13 0.42% 62
13:21:11 31.42 0.11 0.35% 331
13:23:43 31.41 0.11 0.35% 40
13:24:40 31.42 0.11 0.35% 275
13:27:51 31.43 0.12 0.38% 61
13:28:10 31.43 0.12 0.38% 133
Zeit Kurs nd./Pkt nd. % Stck
13:29:39 31.41 0.10 0.32% 71
13:30:54 31.43 0.12 0.38% 213
13:33:49 31.41 0.10 0.32% 605
13:35:43 31.40 0.09 0.29% 50
13:38:00 31.41 0.10 0.32% 3
13:39:05 31.38 0.07 0.22% 668
13:41:40 31.34 0.04 0.13% 119
13:44:48 31.30 -0.01 -0.03% 213
13:45:18 31.30 -0.01 -0.03% 117
13:46:22 31.31 0.00 0.00% 1119
13:47:48 31.36 0.05 0.16% 100
13:49:04 31.34 0.04 0.13% 350
13:51:42 31.32 0.02 0.06% 369
13:55:19 31.27 -0.04 -0.13% 48
13:56:56 31.20 -0.11 -0.35% 109
13:57:18 31.21 -0.10 -0.32% 1110
13:58:01 31.23 -0.08 -0.26% 311
13:59:46 31.22 -0.09 -0.29% 71
14:01:11 31.22 -0.09 -0.29% 71
14:03:09 31.22 -0.09 -0.29% 1732
14:07:12 31.21 -0.10 -0.32% 213
14:09:16 31.20 -0.11 -0.35% 422
14:10:33 31.20 -0.11 -0.35% 368
14:11:02 31.20 -0.11 -0.35% 61
14:12:49 31.21 -0.10 -0.32% 1147
14:13:11 31.20 -0.11 -0.35% 1725
14:14:35 31.24 -0.07 -0.22% 486
14:15:13 31.25 -0.06 -0.19% 116
14:18:22 31.25 -0.05 -0.16% 166
14:20:32 31.23 -0.08 -0.26% 290
14:24:06 31.23 -0.08 -0.26% 809
14:26:03 31.26 -0.05 -0.16% 783
14:27:03 31.29 -0.02 -0.06% 200
14:28:06 31.32 0.01 0.03% 2558
14:29:53 31.43 0.12 0.38% 563
14:30:02 31.39 0.08 0.26% 777
14:32:01 31.36 0.05 0.16% 11173
14:33:06 31.42 0.11 0.35% 207
14:36:31 31.37 0.06 0.19% 197
14:39:01 31.34 0.03 0.10% 245
14:40:59 31.32 0.01 0.03% 58
14:41:37 31.32 0.01 0.03% 349
14:44:00 31.27 -0.04 -0.13% 251
14:45:20 31.27 -0.04 -0.13% 210
14:47:16 31.27 -0.04 -0.13% 238
14:48:10 31.25 -0.06 -0.19% 817
14:49:01 31.27 -0.04 -0.13% 503
14:53:08 31.25 -0.06 -0.19% 1796
14:57:12 31.26 -0.05 -0.16% 200
14:58:52 31.23 -0.08 -0.26% 36
14:59:44 31.25 -0.05 -0.16% 714
15:01:32 31.28 -0.03 -0.10% 93
15:02:25 31.29 -0.02 -0.06% 93
15:03:07 31.29 -0.02 -0.06% 93
15:04:33 31.29 -0.02 -0.06% 93
15:05:40 31.30 -0.01 -0.03% 186
15:06:44 31.29 -0.02 -0.06% 723
15:08:18 31.26 -0.05 -0.16% 178
15:16:32 31.25 -0.06 -0.19% 362
15:18:02 31.26 -0.05 -0.16% 1506
15:23:22 31.34 0.03 0.10% 76
15:25:22 31.34 0.03 0.10% 117
15:26:03 31.34 0.04 0.13% 296
15:29:58 31.39 0.08 0.26% 406
15:30:01 31.39 0.09 0.29% 669
15:32:19 31.45 0.14 0.45% 836
15:34:44 31.48 0.18 0.57% 100
15:35:34 31.49 0.18 0.57% 321
15:36:06 31.52 0.21 0.67% 1447
15:40:20 31.52 0.21 0.67% 293
15:41:24 31.51 0.20 0.64% 59
15:42:21 31.50 0.19 0.61% 1070
15:43:00 31.50 0.19 0.61% 974
15:46:35 31.45 0.14 0.45% 49
15:47:24 31.43 0.12 0.38% 438
15:48:03 31.42 0.11 0.35% 130
15:52:37 31.39 0.09 0.29% 107
15:54:34 31.34 0.03 0.10% 87
15:58:24 31.23 -0.08 -0.26% 1343
15:59:24 31.25 -0.06 -0.19% 611
16:01:07 31.25 -0.06 -0.19% 236
16:02:25 31.27 -0.04 -0.13% 346
16:04:22 31.23 -0.08 -0.26% 376
16:12:07 31.20 -0.11 -0.35% 1549
16:14:42 31.27 -0.04 -0.13% 460
16:17:03 31.30 -0.00 0.00% 648
16:19:12 31.29 -0.02 -0.06% 191
16:21:01 31.27 -0.04 -0.13% 417
16:23:11 31.30 -0.01 -0.03% 294
16:25:11 31.28 -0.03 -0.10% 541
16:26:37 31.25 -0.05 -0.16% 133
16:34:13 31.20 -0.11 -0.35% 624
16:35:15 31.20 -0.11 -0.35% 572
16:37:09 31.21 -0.09 -0.29% 791
16:39:26 31.24 -0.07 -0.22% 123
16:40:45 31.27 -0.04 -0.13% 327
16:43:09 31.27 -0.04 -0.13% 336
16:44:48 31.29 -0.02 -0.06% 56
16:45:51 31.30 -0.01 -0.03% 306
16:46:14 31.30 -0.00 0.00% 206
16:47:04 31.32 0.01 0.03% 1315
16:48:12 31.30 -0.01 -0.03% 1108
16:49:00 31.30 -0.00 0.00% 92
16:50:04 31.30 -0.00 0.00% 152
16:51:30 31.32 0.01 0.03% 1041
16:54:36 31.32 0.01 0.03% 52
16:55:04 31.32 0.02 0.06% 1022
16:56:23 31.33 0.02 0.06% 1162
16:57:12 31.35 0.04 0.13% 419
16:58:16 31.37 0.06 0.19% 550
17:00:09 31.33 0.02 0.06% 125
17:01:04 31.34 0.04 0.13% 254
17:02:23 31.36 0.05 0.16% 418
17:04:24 31.36 0.05 0.16% 767
17:05:20 31.39 0.08 0.26% 396
17:06:16 31.40 0.09 0.29% 528
17:07:48 31.39 0.08 0.26% 502
17:08:44 31.42 0.11 0.35% 40
17:09:10 31.43 0.12 0.38% 86
17:11:12 31.41 0.11 0.35% 129
17:12:51 31.43 0.12 0.38% 200
17:13:40 31.43 0.12 0.38% 172
17:14:19 31.42 0.11 0.35% 1219
17:17:03 31.39 0.09 0.29% 719
17:20:59 31.40 0.09 0.29% 206
17:21:47 31.41 0.11 0.35% 74
17:22:05 31.41 0.11 0.35% 92
17:23:05 31.41 0.11 0.35% 737
17:24:17 31.44 0.13 0.42% 460
17:25:08 31.49 0.18 0.57% 335
17:26:00 31.47 0.16 0.51% 155
17:27:03 31.47 0.16 0.51% 1520
17:28:30 31.47 0.16 0.51% 489
17:29:03 31.47 0.16 0.51% 816
17:33:27 31.52 0.21 0.67% 147208