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

voestalpine Intraday Kursliste 17.04.

Aktuell:
Vortag:
Hoch:
Tief:
31.04 +0.3%
30.95
31.05 +0.3% 
30.43  -1.7% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:19 31.00 0.05 0.16% 5044
09:02:54 31.00 0.05 0.16% 134
09:05:02 31.00 0.05 0.16% 2104
09:06:13 31.00 0.05 0.16% 128
09:08:06 31.04 0.09 0.29% 455
09:10:02 31.02 0.07 0.23% 752
09:11:12 30.98 0.04 0.13% 1600
09:15:48 31.05 0.10 0.32% 150
09:16:13 31.05 0.10 0.32% 371
09:17:43 31.05 0.10 0.32% 512
09:18:39 31.04 0.09 0.29% 32
09:23:37 31.05 0.10 0.32% 300
09:26:30 31.02 0.07 0.23% 94
09:29:30 30.99 0.04 0.13% 806
09:31:23 30.95 -0.00 0.00% 826
09:32:33 30.90 -0.05 -0.16% 115
09:34:36 30.88 -0.07 -0.23% 1300
09:35:03 30.84 -0.11 -0.36% 1177
09:36:10 30.86 -0.09 -0.29% 231
09:37:51 30.86 -0.09 -0.29% 199
09:38:02 30.86 -0.09 -0.29% 58
09:40:58 30.87 -0.08 -0.26% 500
09:41:01 30.87 -0.08 -0.26% 421
09:42:09 30.93 -0.02 -0.06% 492
09:43:28 30.93 -0.02 -0.06% 500
09:44:03 30.96 0.01 0.03% 138
09:45:03 30.96 0.02 0.06% 143
09:51:07 30.98 0.03 0.10% 446
09:53:05 30.95 0.00 0.00% 422
09:55:49 30.98 0.04 0.13% 100
09:57:25 30.98 0.04 0.13% 2000
10:01:05 30.96 0.01 0.03% 206
10:02:28 30.95 0.00 0.00% 118
10:05:23 30.89 -0.05 -0.16% 52
10:06:13 30.89 -0.06 -0.19% 94
10:07:00 30.89 -0.06 -0.19% 338
10:09:26 30.86 -0.09 -0.29% 126
10:12:28 30.84 -0.11 -0.36% 1055
10:14:17 30.82 -0.13 -0.42% 106
10:16:08 30.83 -0.12 -0.39% 308
10:17:02 30.88 -0.07 -0.23% 764
10:18:00 30.89 -0.05 -0.16% 178
10:20:19 30.89 -0.06 -0.19% 236
10:21:12 30.86 -0.09 -0.29% 1585
10:32:36 30.87 -0.08 -0.26% 178
10:33:24 30.87 -0.08 -0.26% 234
10:36:36 30.86 -0.09 -0.29% 643
10:39:54 30.84 -0.11 -0.36% 231
10:40:03 30.81 -0.14 -0.45% 188
10:41:36 30.81 -0.14 -0.45% 49
10:42:11 30.82 -0.13 -0.42% 118
10:43:11 30.81 -0.14 -0.45% 110
10:48:05 30.81 -0.14 -0.45% 37
10:50:11 30.82 -0.13 -0.42% 85
10:56:11 30.85 -0.10 -0.32% 1443
10:57:21 30.84 -0.11 -0.36% 680
10:58:08 30.84 -0.11 -0.36% 197
10:59:32 30.84 -0.11 -0.36% 150
11:02:05 30.81 -0.14 -0.45% 3256
11:05:24 30.86 -0.09 -0.29% 123
11:06:52 30.88 -0.07 -0.23% 235
11:07:35 30.89 -0.06 -0.19% 220
11:12:19 30.89 -0.05 -0.16% 250
11:15:24 30.89 -0.05 -0.16% 373
11:16:35 30.95 0.00 0.00% 235
11:18:48 30.95 0.00 0.00% 170
11:19:29 30.98 0.03 0.10% 1000
11:21:05 30.98 0.04 0.13% 688
11:26:35 30.94 -0.01 -0.03% 650
11:30:15 30.92 -0.03 -0.10% 211
11:35:01 30.88 -0.07 -0.23% 251
11:42:16 30.84 -0.11 -0.36% 387
11:44:29 30.80 -0.15 -0.48% 108
11:45:12 30.80 -0.15 -0.48% 24
11:46:24 30.77 -0.18 -0.58% 162
11:49:59 30.75 -0.20 -0.65% 112
11:50:14 30.75 -0.20 -0.65% 448
11:51:00 30.72 -0.23 -0.74% 795
11:52:14 30.73 -0.22 -0.71% 1104
11:53:14 30.67 -0.28 -0.90% 448
11:54:01 30.66 -0.29 -0.94% 706
11:55:14 30.62 -0.32 -1.03% 721
11:56:14 30.61 -0.34 -1.10% 1129
11:57:14 30.61 -0.34 -1.10% 448
11:58:14 30.61 -0.34 -1.10% 448
11:59:14 30.61 -0.34 -1.10% 825
12:05:12 30.61 -0.34 -1.10% 5265
12:07:14 30.65 -0.30 -0.97% 57
12:08:50 30.65 -0.30 -0.97% 151
12:09:51 30.68 -0.27 -0.87% 254
12:10:27 30.69 -0.26 -0.84% 1941
12:11:00 30.70 -0.25 -0.81% 811
12:14:20 30.75 -0.20 -0.65% 58
12:15:27 30.82 -0.12 -0.39% 237
12:16:35 30.86 -0.09 -0.29% 32
12:18:23 30.86 -0.09 -0.29% 162
12:19:06 30.86 -0.09 -0.29% 380
12:21:36 30.82 -0.13 -0.42% 55
12:22:45 30.78 -0.17 -0.55% 307
12:23:14 30.77 -0.18 -0.58% 500
12:24:36 30.77 -0.18 -0.58% 213
12:26:28 30.75 -0.20 -0.65% 1
12:27:08 30.77 -0.18 -0.58% 105
12:33:32 30.79 -0.16 -0.52% 255
12:35:57 30.78 -0.17 -0.55% 100
12:36:26 30.77 -0.18 -0.58% 15
12:37:16 30.75 -0.20 -0.65% 137
12:40:46 30.75 -0.20 -0.65% 102
12:41:28 30.79 -0.16 -0.52% 51
12:48:24 30.86 -0.09 -0.29% 48
12:49:16 30.88 -0.07 -0.23% 150
12:51:19 30.86 -0.09 -0.29% 97
12:56:06 30.88 -0.07 -0.23% 648
12:58:25 30.83 -0.12 -0.39% 449
13:02:10 30.73 -0.22 -0.71% 1330
13:05:29 30.67 -0.28 -0.90% 643
13:06:24 30.70 -0.25 -0.81% 83
13:07:45 30.71 -0.23 -0.74% 585
13:08:02 30.74 -0.21 -0.68% 562
13:32:22 30.80 -0.15 -0.48% 115
13:36:34 30.80 -0.15 -0.48% 217
13:38:15 30.80 -0.15 -0.48% 528
13:41:25 30.83 -0.12 -0.39% 55
13:43:43 30.84 -0.11 -0.36% 600
13:44:14 30.82 -0.13 -0.42% 202
13:47:40 30.77 -0.18 -0.58% 123
13:50:49 30.77 -0.18 -0.58% 98
13:52:59 30.76 -0.19 -0.61% 85
13:53:04 30.75 -0.20 -0.65% 79
13:54:36 30.73 -0.22 -0.71% 70
13:55:15 30.71 -0.24 -0.78% 96
14:04:41 30.71 -0.24 -0.78% 26
14:07:10 30.71 -0.24 -0.78% 536
Zeit Kurs Änd./Pkt Änd. % Stück
14:08:07 30.70 -0.25 -0.81% 97
14:10:09 30.70 -0.25 -0.81% 305
14:14:07 30.70 -0.25 -0.81% 8
14:15:40 30.72 -0.23 -0.74% 1029
14:17:44 30.75 -0.20 -0.65% 260
14:19:52 30.80 -0.15 -0.48% 2
14:21:03 30.82 -0.13 -0.42% 105
14:25:44 30.84 -0.11 -0.36% 694
14:26:16 30.86 -0.09 -0.29% 62
14:29:15 30.86 -0.09 -0.29% 108
14:30:16 30.86 -0.09 -0.29% 164
14:35:37 30.89 -0.06 -0.19% 309
14:37:34 30.86 -0.09 -0.29% 100
14:38:29 30.87 -0.08 -0.26% 1118
14:48:11 30.80 -0.15 -0.48% 168
14:49:16 30.76 -0.19 -0.61% 77
14:50:03 30.75 -0.20 -0.65% 98
14:51:20 30.75 -0.20 -0.65% 225
14:53:33 30.70 -0.25 -0.81% 71
14:54:23 30.70 -0.25 -0.81% 34
14:55:05 30.70 -0.25 -0.81% 172
14:56:21 30.70 -0.25 -0.81% 1033
14:57:17 30.66 -0.29 -0.94% 229
14:58:41 30.61 -0.34 -1.10% 294
15:00:18 30.60 -0.35 -1.13% 1003
15:02:46 30.60 -0.35 -1.13% 37
15:03:03 30.60 -0.35 -1.13% 389
15:04:00 30.58 -0.37 -1.20% 866
15:05:11 30.55 -0.39 -1.26% 3827
15:06:42 30.54 -0.41 -1.32% 111
15:07:03 30.55 -0.40 -1.29% 5131
15:08:24 30.50 -0.45 -1.45% 390
15:09:04 30.50 -0.45 -1.45% 585
15:10:19 30.45 -0.50 -1.62% 475
15:11:25 30.48 -0.47 -1.52% 176
15:12:06 30.50 -0.45 -1.45% 1000
15:13:19 30.53 -0.42 -1.36% 2550
15:14:45 30.58 -0.37 -1.20% 414
15:15:09 30.60 -0.35 -1.13% 19
15:16:01 30.67 -0.28 -0.90% 114
15:17:19 30.73 -0.22 -0.71% 94
15:20:16 30.75 -0.20 -0.65% 777
15:21:53 30.73 -0.21 -0.68% 60
15:24:22 30.73 -0.21 -0.68% 1467
15:25:03 30.61 -0.34 -1.10% 639
15:26:38 30.60 -0.35 -1.13% 59
15:27:05 30.60 -0.35 -1.13% 1306
15:28:20 30.55 -0.40 -1.29% 103
15:30:06 30.54 -0.41 -1.32% 199
15:31:27 30.58 -0.37 -1.20% 991
15:33:26 30.63 -0.32 -1.03% 157
15:34:02 30.63 -0.32 -1.03% 57
15:35:26 30.75 -0.20 -0.65% 47
15:40:17 30.80 -0.15 -0.48% 955
15:42:33 30.80 -0.15 -0.48% 915
15:43:13 30.79 -0.16 -0.52% 504
15:44:15 30.77 -0.18 -0.58% 2
15:46:20 30.71 -0.24 -0.78% 1508
15:47:20 30.57 -0.38 -1.23% 34
15:48:28 30.57 -0.38 -1.23% 81
15:49:41 30.57 -0.38 -1.23% 332
15:51:29 30.53 -0.42 -1.36% 228
15:52:17 30.52 -0.43 -1.39% 390
15:54:17 30.45 -0.50 -1.62% 131
15:56:01 30.48 -0.46 -1.49% 905
15:57:12 30.66 -0.29 -0.94% 351
16:00:16 30.69 -0.26 -0.84% 1256
16:02:01 30.60 -0.35 -1.13% 1094
16:03:24 30.66 -0.29 -0.94% 564
16:10:37 30.75 -0.20 -0.65% 142
16:11:32 30.75 -0.20 -0.65% 51
16:15:10 30.80 -0.15 -0.48% 1000
16:16:54 30.80 -0.15 -0.48% 1118
16:17:25 30.79 -0.16 -0.52% 280
16:18:13 30.79 -0.16 -0.52% 1246
16:19:16 30.78 -0.17 -0.55% 1121
16:20:32 30.76 -0.19 -0.61% 519
16:21:02 30.77 -0.18 -0.58% 1016
16:22:57 30.75 -0.20 -0.65% 87
16:23:21 30.74 -0.21 -0.68% 15
16:24:52 30.77 -0.18 -0.58% 493
16:25:14 30.79 -0.16 -0.52% 1766
16:26:06 30.87 -0.08 -0.26% 175
16:30:20 30.90 -0.05 -0.16% 2000
16:31:06 30.91 -0.04 -0.13% 734
16:32:13 30.89 -0.05 -0.16% 665
16:33:08 30.89 -0.06 -0.19% 1465
16:35:04 30.88 -0.07 -0.23% 1684
16:36:20 30.86 -0.09 -0.29% 711
16:37:04 30.86 -0.09 -0.29% 2100
16:40:52 30.90 -0.05 -0.16% 500
16:41:03 30.90 -0.05 -0.16% 120
16:42:00 30.89 -0.06 -0.19% 2183
16:43:37 30.90 -0.05 -0.16% 2453
16:44:44 30.89 -0.05 -0.16% 236
16:45:11 30.89 -0.06 -0.19% 94
16:47:19 30.86 -0.09 -0.29% 2219
16:48:06 30.80 -0.14 -0.45% 1919
16:49:10 30.80 -0.15 -0.48% 180
16:50:13 30.80 -0.15 -0.48% 72
16:51:22 30.80 -0.15 -0.48% 20
16:52:00 30.80 -0.15 -0.48% 20
16:53:41 30.80 -0.15 -0.48% 89
16:54:03 30.80 -0.15 -0.48% 556
16:55:17 30.80 -0.15 -0.48% 59
16:57:01 30.80 -0.15 -0.48% 379
16:58:00 30.80 -0.14 -0.45% 517
17:00:15 30.86 -0.09 -0.29% 360
17:01:42 30.91 -0.04 -0.13% 487
17:02:04 30.93 -0.02 -0.06% 124
17:03:18 30.95 0.00 0.00% 2236
17:04:31 30.95 -0.00 0.00% 134
17:05:37 30.94 -0.01 -0.03% 20
17:06:00 30.93 -0.02 -0.06% 483
17:08:50 30.93 -0.02 -0.06% 400
17:10:02 30.97 0.02 0.06% 343
17:12:24 30.98 0.03 0.10% 259
17:13:11 30.97 0.02 0.06% 534
17:15:28 30.93 -0.02 -0.06% 232
17:16:09 30.93 -0.02 -0.06% 189
17:17:38 30.92 -0.03 -0.10% 472
17:18:02 30.92 -0.03 -0.10% 616
17:19:59 30.82 -0.13 -0.42% 31
17:20:12 30.80 -0.14 -0.45% 81
17:21:08 30.82 -0.13 -0.42% 155
17:22:05 30.82 -0.12 -0.39% 228
17:24:28 30.83 -0.12 -0.39% 252
17:25:12 30.82 -0.13 -0.42% 433
17:26:11 30.80 -0.14 -0.45% 232
17:28:17 30.80 -0.15 -0.48% 1650
17:29:04 30.80 -0.14 -0.45% 2392
17:33:28 31.04 0.09 0.29% 60927
       


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).