voestalpine Intraday Kursliste 31.07.

Aktuell:
Vortag:
Hoch:
Tief:
39.08 +1.7%
38.425
39.31 +2.3% 
38.08  -0.9% 
Zeit Kurs nd./Pkt nd. % Stck
09:02:27 39.00 0.58 1.51% 997
09:03:59 38.74 0.32 0.83% 1720
09:05:00 38.50 0.08 0.21% 61
09:11:19 38.50 0.08 0.21% 1705
09:13:33 38.08 -0.34 -0.88% 312
09:14:18 38.42 0.00 0.00% 290
09:15:00 38.52 0.10 0.26% 392
09:17:18 38.53 0.11 0.29% 2414
09:20:27 38.56 0.14 0.36% 639
09:27:42 38.56 0.14 0.36% 359
09:30:39 38.56 0.14 0.36% 394
09:31:04 38.56 0.14 0.36% 81
09:32:34 38.56 0.14 0.36% 1246
09:36:26 38.50 0.08 0.21% 100
09:46:37 38.53 0.11 0.29% 100
09:51:20 38.56 0.14 0.36% 143
09:53:22 38.60 0.18 0.47% 163
09:55:23 38.65 0.22 0.57% 1050
09:59:38 38.74 0.32 0.83% 1566
10:13:22 38.72 0.30 0.78% 353
10:16:46 38.66 0.23 0.60% 5
10:17:14 38.66 0.23 0.60% 212
10:18:16 38.67 0.25 0.65% 641
10:20:43 38.72 0.29 0.75% 461
10:21:35 38.76 0.33 0.86% 2284
10:22:04 38.73 0.31 0.81% 1402
10:24:28 38.74 0.32 0.83% 23
10:25:01 38.72 0.30 0.78% 1776
10:26:00 38.65 0.23 0.60% 119
10:28:00 38.71 0.29 0.75% 688
10:31:36 38.72 0.29 0.75% 119
10:33:52 38.72 0.29 0.75% 293
10:34:57 38.71 0.29 0.75% 119
10:36:58 38.72 0.29 0.75% 1
10:42:34 38.73 0.30 0.78% 1014
10:45:03 38.72 0.29 0.75% 93
10:48:45 38.77 0.35 0.91% 314
10:49:01 38.80 0.38 0.99% 1096
10:51:27 38.78 0.36 0.94% 132
10:52:09 38.80 0.37 0.96% 379
10:54:00 38.80 0.37 0.96% 30
10:58:43 38.85 0.43 1.12% 338
11:00:35 38.81 0.39 1.01% 539
11:02:59 38.77 0.35 0.91% 104
11:03:00 38.77 0.35 0.91% 741
11:05:42 38.77 0.35 0.91% 106
11:06:12 38.77 0.35 0.91% 1261
11:09:12 38.73 0.30 0.78% 47
11:11:25 38.77 0.35 0.91% 666
11:12:28 38.81 0.39 1.01% 161
11:14:43 38.81 0.39 1.01% 156
11:15:18 38.83 0.40 1.04% 21
11:16:49 38.82 0.40 1.04% 651
11:17:01 38.84 0.42 1.09% 154
11:19:06 38.81 0.39 1.01% 182
11:21:18 38.81 0.39 1.01% 849
11:23:22 38.80 0.37 0.96% 53
11:24:04 38.79 0.37 0.96% 666
11:25:50 38.76 0.33 0.86% 498
11:27:47 38.71 0.29 0.75% 1463
11:31:00 38.73 0.30 0.78% 895
11:32:04 38.77 0.35 0.91% 70
11:33:12 38.76 0.33 0.86% 71
11:37:20 38.76 0.33 0.86% 637
11:38:53 38.66 0.23 0.60% 177
11:40:07 38.66 0.24 0.62% 2648
11:41:17 38.62 0.20 0.52% 286
11:42:17 38.63 0.21 0.55% 100
11:47:25 38.63 0.21 0.55% 596
11:49:35 38.62 0.20 0.52% 90
11:50:35 38.62 0.20 0.52% 280
11:51:32 38.66 0.23 0.60% 300
11:52:17 38.66 0.23 0.60% 283
11:53:01 38.66 0.23 0.60% 311
11:54:14 38.65 0.23 0.60% 685
11:55:23 38.65 0.22 0.57% 119
11:56:24 38.66 0.24 0.62% 294
11:58:39 38.69 0.27 0.70% 142
11:59:37 38.70 0.28 0.73% 53
12:03:26 38.70 0.28 0.73% 507
12:05:39 38.72 0.29 0.75% 2211
12:07:12 38.76 0.33 0.86% 91
12:08:24 38.74 0.32 0.83% 105
12:09:21 38.74 0.32 0.83% 515
12:12:18 38.78 0.36 0.94% 100
12:13:34 38.78 0.36 0.94% 213
12:14:28 38.77 0.35 0.91% 601
12:19:25 38.77 0.34 0.88% 471
12:24:12 38.77 0.34 0.88% 213
12:25:22 38.76 0.34 0.88% 3408
12:31:06 38.70 0.28 0.73% 47
12:32:38 38.76 0.33 0.86% 5
12:33:09 38.70 0.28 0.73% 446
12:35:09 38.69 0.27 0.70% 2421
12:37:03 38.67 0.25 0.65% 224
12:44:57 38.72 0.29 0.75% 711
12:45:30 38.73 0.31 0.81% 213
12:54:56 38.73 0.30 0.78% 1161
12:55:22 38.73 0.31 0.81% 81
12:56:08 38.73 0.31 0.81% 309
12:59:58 38.84 0.42 1.09% 1036
13:00:00 38.80 0.38 0.99% 403
13:06:16 38.75 0.33 0.86% 1219
13:09:35 38.73 0.30 0.78% 277
13:12:38 38.67 0.25 0.65% 39
13:13:14 38.65 0.23 0.60% 140
13:17:25 38.69 0.27 0.70% 465
13:19:27 38.73 0.30 0.78% 7
13:20:44 38.75 0.33 0.86% 161
13:21:00 38.76 0.33 0.86% 1262
13:25:12 38.66 0.23 0.60% 55
13:29:22 38.68 0.26 0.68% 439
13:31:48 38.76 0.34 0.88% 761
13:33:38 38.76 0.34 0.88% 246
13:37:02 38.84 0.41 1.07% 302
13:38:45 38.84 0.42 1.09% 1273
13:43:10 38.88 0.46 1.20% 100
13:47:57 38.87 0.44 1.15% 72
13:50:45 38.87 0.44 1.15% 1976
13:51:02 38.85 0.43 1.12% 102
13:55:58 38.87 0.45 1.17% 92
13:58:11 38.89 0.47 1.22% 711
13:59:58 38.90 0.48 1.25% 23
14:00:19 38.90 0.48 1.25% 1330
14:02:49 38.90 0.48 1.25% 284
14:03:37 38.88 0.46 1.20% 847
14:10:28 38.90 0.48 1.25% 119
14:11:53 38.93 0.51 1.33% 77
14:12:46 38.92 0.50 1.30% 2263
Zeit Kurs nd./Pkt nd. % Stck
14:15:20 38.94 0.52 1.35% 1284
14:16:35 38.97 0.54 1.41% 619
14:19:02 38.97 0.55 1.43% 616
14:22:11 38.91 0.49 1.28% 533
14:24:32 38.95 0.53 1.38% 44
14:25:25 38.95 0.53 1.38% 584
14:26:09 38.97 0.54 1.41% 200
14:27:09 38.99 0.57 1.48% 139
14:30:24 38.92 0.50 1.30% 452
14:32:04 38.91 0.48 1.25% 239
14:33:05 38.99 0.57 1.48% 429
14:34:10 39.06 0.64 1.67% 1960
14:38:07 39.09 0.67 1.74% 1177
14:40:33 39.10 0.68 1.77% 1250
14:41:43 39.09 0.67 1.74% 727
14:42:54 39.15 0.73 1.90% 100
14:43:03 39.14 0.72 1.87% 2240
14:44:02 39.20 0.78 2.03% 1181
14:45:02 39.26 0.84 2.19% 2276
14:46:11 39.17 0.75 1.95% 200
14:47:22 39.22 0.79 2.06% 633
14:48:04 39.22 0.80 2.08% 353
14:49:06 39.20 0.78 2.03% 500
14:50:50 39.23 0.80 2.08% 220
14:53:32 39.20 0.78 2.03% 1450
14:55:17 39.15 0.72 1.87% 500
14:56:14 39.16 0.73 1.90% 167
14:59:32 39.17 0.75 1.95% 632
15:00:54 39.20 0.78 2.03% 57
15:01:03 39.20 0.78 2.03% 1518
15:03:47 39.16 0.74 1.93% 60
15:04:47 39.19 0.77 2.00% 33
15:05:01 39.19 0.77 2.00% 918
15:06:00 39.22 0.80 2.08% 218
15:07:02 39.24 0.82 2.13% 173
15:09:45 39.28 0.86 2.24% 179
15:17:04 39.24 0.82 2.13% 1977
15:18:00 39.28 0.86 2.24% 127
15:21:51 39.23 0.81 2.11% 221
15:22:45 39.25 0.83 2.16% 20
15:23:11 39.27 0.85 2.21% 724
15:25:18 39.30 0.87 2.26% 717
15:27:24 39.30 0.87 2.26% 2037
15:29:14 39.28 0.86 2.24% 2294
15:30:13 39.19 0.76 1.98% 1859
15:32:59 39.09 0.67 1.74% 329
15:34:13 39.07 0.65 1.69% 1418
15:35:58 39.06 0.64 1.67% 1295
15:36:32 39.06 0.64 1.67% 590
15:38:55 39.02 0.60 1.56% 208
15:39:02 39.02 0.59 1.54% 1250
15:41:14 38.98 0.55 1.43% 266
15:42:06 39.01 0.58 1.51% 460
15:43:39 39.03 0.61 1.59% 232
15:45:12 39.04 0.62 1.61% 1219
15:46:36 39.10 0.68 1.77% 177
15:47:08 39.11 0.69 1.80% 1370
15:48:11 39.19 0.76 1.98% 107
15:49:44 39.15 0.72 1.87% 1832
15:51:25 39.11 0.69 1.80% 1537
15:53:13 39.02 0.60 1.56% 247
15:54:10 39.00 0.58 1.51% 594
15:55:16 39.05 0.62 1.61% 289
15:57:51 39.06 0.64 1.67% 127
15:58:37 39.06 0.64 1.67% 1293
15:59:55 38.99 0.57 1.48% 1268
16:00:26 38.94 0.51 1.33% 493
16:03:24 39.05 0.62 1.61% 276
16:04:43 39.03 0.61 1.59% 69
16:06:08 39.03 0.61 1.59% 211
16:07:06 39.07 0.65 1.69% 825
16:10:23 39.06 0.64 1.67% 677
16:14:11 39.06 0.64 1.67% 1549
16:17:02 38.96 0.54 1.41% 452
16:18:39 38.94 0.52 1.35% 100
16:19:00 38.91 0.49 1.28% 1003
16:20:01 38.72 0.30 0.78% 3108
16:21:35 38.85 0.43 1.12% 1140
16:23:36 38.87 0.44 1.15% 255
16:24:20 38.95 0.52 1.35% 67
16:25:06 38.91 0.48 1.25% 428
16:26:35 38.94 0.52 1.35% 300
16:27:19 38.94 0.52 1.35% 909
16:29:21 38.92 0.50 1.30% 119
16:31:15 38.95 0.52 1.35% 128
16:33:12 38.92 0.50 1.30% 196
16:36:20 38.92 0.50 1.30% 45
16:37:01 38.95 0.53 1.38% 555
16:39:06 38.95 0.53 1.38% 272
16:40:00 38.97 0.55 1.43% 102
16:41:26 38.99 0.57 1.48% 616
16:42:15 38.99 0.57 1.48% 186
16:45:14 39.02 0.59 1.54% 1283
16:46:46 39.12 0.69 1.80% 474
16:47:37 39.15 0.72 1.87% 310
16:48:18 39.17 0.75 1.95% 231
16:51:18 39.20 0.78 2.03% 2023
16:52:22 39.14 0.72 1.87% 522
16:53:00 39.12 0.70 1.82% 1418
16:55:56 39.12 0.70 1.82% 550
16:57:56 39.11 0.69 1.80% 25
16:59:17 39.17 0.75 1.95% 235
17:00:52 39.17 0.75 1.95% 60
17:02:44 39.15 0.72 1.87% 1168
17:03:01 39.15 0.72 1.87% 1194
17:04:08 39.09 0.66 1.72% 766
17:05:08 39.02 0.60 1.56% 860
17:06:05 38.98 0.55 1.43% 512
17:07:00 38.98 0.55 1.43% 2531
17:09:16 39.05 0.62 1.61% 658
17:10:21 39.05 0.62 1.61% 94
17:11:03 39.03 0.61 1.59% 720
17:13:12 39.09 0.67 1.74% 407
17:16:24 39.06 0.64 1.67% 2000
17:17:14 39.03 0.61 1.59% 2581
17:18:04 39.00 0.58 1.51% 929
17:19:32 39.02 0.60 1.56% 601
17:20:27 39.03 0.61 1.59% 760
17:21:02 39.05 0.62 1.61% 542
17:22:02 39.06 0.64 1.67% 117
17:23:10 39.06 0.64 1.67% 1820
17:24:19 39.03 0.61 1.59% 337
17:25:36 39.02 0.60 1.56% 2148
17:26:22 39.04 0.62 1.61% 343
17:27:21 39.06 0.64 1.67% 860
17:28:19 39.16 0.73 1.90% 1366
17:29:00 39.07 0.65 1.69% 1621
17:33:08 39.08 0.66 1.72% 112619