voestalpine Intraday Kursliste 07.07.

Aktuell:
Vortag:
Hoch:
Tief:
34.93 -2.4%
35.76
36.795 +2.8% 
34.62  -3.3% 
Zeit Kurs nd./Pkt nd. % Stck
09:02:44 36.34 0.59 1.65% 11927
09:03:21 36.38 0.62 1.73% 100
09:04:13 36.38 0.62 1.73% 239
09:05:27 36.51 0.75 2.10% 1301
09:06:09 36.64 0.88 2.46% 203
09:07:29 36.76 1.00 2.80% 778
09:09:33 36.78 1.02 2.85% 2548
09:10:00 36.74 0.98 2.74% 1193
09:14:34 36.65 0.89 2.49% 10
09:15:43 36.55 0.80 2.24% 300
09:19:14 36.64 0.88 2.46% 1018
09:20:31 36.64 0.88 2.46% 1259
09:21:03 36.60 0.84 2.35% 768
09:22:07 36.55 0.79 2.21% 592
09:23:36 36.59 0.83 2.32% 724
09:26:58 36.61 0.85 2.38% 141
09:30:11 36.65 0.89 2.49% 2445
09:31:03 36.68 0.92 2.57% 342
09:32:07 36.70 0.94 2.63% 179
09:33:52 36.70 0.94 2.63% 97
09:34:43 36.69 0.93 2.60% 874
09:35:15 36.70 0.95 2.66% 484
09:36:01 36.72 0.96 2.68% 436
09:38:54 36.74 0.98 2.74% 235
09:39:03 36.74 0.98 2.74% 2209
09:40:02 36.73 0.97 2.71% 1206
09:41:47 36.70 0.94 2.63% 149
09:42:57 36.69 0.93 2.60% 822
09:48:00 36.70 0.95 2.66% 921
09:49:48 36.73 0.97 2.71% 120
09:51:17 36.73 0.97 2.71% 1090
09:52:39 36.72 0.96 2.68% 1067
09:53:30 36.70 0.94 2.63% 2268
09:55:06 36.67 0.91 2.54% 2600
09:56:10 36.60 0.84 2.35% 1484
09:57:01 36.65 0.89 2.49% 375
09:59:24 36.62 0.86 2.40% 106
10:01:44 36.62 0.86 2.40% 490
10:03:28 36.63 0.88 2.46% 77
10:05:22 36.60 0.84 2.35% 1532
10:06:15 36.51 0.75 2.10% 693
10:07:28 36.38 0.62 1.73% 58
10:08:16 36.38 0.62 1.73% 677
10:09:12 36.38 0.62 1.73% 58
10:10:39 36.42 0.66 1.85% 248
10:11:36 36.38 0.62 1.73% 294
10:12:35 36.38 0.62 1.73% 1083
10:13:03 36.35 0.59 1.65% 985
10:14:07 36.26 0.50 1.40% 1515
10:16:31 36.24 0.48 1.34% 240
10:17:30 36.22 0.46 1.29% 577
10:18:24 36.21 0.45 1.26% 2557
10:19:02 36.22 0.46 1.29% 424
10:21:20 36.23 0.47 1.31% 1125
10:22:03 36.24 0.48 1.34% 51
10:24:00 36.32 0.56 1.57% 567
10:25:26 36.38 0.62 1.73% 247
10:26:36 36.40 0.64 1.79% 1003
10:28:59 36.46 0.70 1.96% 35
10:30:00 36.47 0.71 1.99% 473
10:31:35 36.51 0.75 2.10% 89
10:33:33 36.50 0.74 2.07% 1651
10:35:44 36.42 0.66 1.85% 251
10:38:20 36.41 0.66 1.85% 136
10:39:04 36.41 0.66 1.85% 437
10:42:03 36.43 0.67 1.87% 416
10:44:22 36.42 0.66 1.85% 506
10:45:30 36.42 0.66 1.85% 110
10:48:19 36.45 0.69 1.93% 137
10:49:33 36.45 0.70 1.96% 25
10:52:56 36.39 0.63 1.76% 103
10:53:03 36.39 0.63 1.76% 774
10:54:53 36.33 0.57 1.59% 392
10:55:20 36.33 0.57 1.59% 77
10:59:52 36.34 0.58 1.62% 415
11:00:02 36.35 0.59 1.65% 553
11:01:28 36.34 0.58 1.62% 195
11:03:05 36.35 0.59 1.65% 427
11:04:30 36.37 0.61 1.71% 639
11:06:50 36.26 0.50 1.40% 43
11:08:09 36.33 0.57 1.59% 100
11:11:04 36.31 0.55 1.54% 182
11:12:05 36.27 0.51 1.43% 12
11:13:15 36.30 0.54 1.51% 14
11:14:28 36.30 0.55 1.54% 302
11:15:28 36.31 0.55 1.54% 50
11:16:52 36.28 0.52 1.45% 41
11:17:40 36.31 0.55 1.54% 345
11:21:00 36.32 0.56 1.57% 217
11:22:14 36.32 0.56 1.57% 1200
11:23:00 36.24 0.48 1.34% 23
11:24:22 36.20 0.44 1.23% 225
11:28:51 36.15 0.39 1.09% 211
11:29:30 36.09 0.34 0.95% 89
11:30:04 36.09 0.34 0.95% 427
11:31:00 36.05 0.30 0.84% 222
11:32:06 36.06 0.30 0.84% 1312
11:33:17 36.08 0.32 0.89% 219
11:34:23 36.09 0.33 0.92% 40
11:36:02 36.15 0.39 1.09% 208
11:37:11 36.19 0.43 1.20% 126
11:38:30 36.19 0.43 1.20% 100
11:39:30 36.19 0.43 1.20% 586
11:41:56 36.21 0.45 1.26% 130
11:43:36 36.24 0.48 1.34% 27
11:44:11 36.23 0.47 1.31% 1404
11:46:05 36.25 0.49 1.37% 694
11:47:19 36.23 0.47 1.31% 318
11:48:27 36.26 0.50 1.40% 257
11:49:01 36.25 0.49 1.37% 191
11:51:58 36.25 0.49 1.37% 92
11:53:01 36.26 0.50 1.40% 732
11:54:00 36.27 0.51 1.43% 100
11:56:39 36.27 0.52 1.45% 13
11:57:42 36.28 0.52 1.45% 62
11:58:17 36.28 0.52 1.45% 106
11:59:14 36.27 0.51 1.43% 40
12:03:08 36.20 0.45 1.26% 250
12:04:39 36.24 0.48 1.34% 786
12:06:50 36.27 0.51 1.43% 25
12:08:31 36.25 0.49 1.37% 76
12:09:07 36.24 0.48 1.34% 1053
12:11:52 36.12 0.36 1.01% 100
12:12:04 36.16 0.40 1.12% 5455
12:13:13 36.17 0.41 1.15% 146
12:14:11 36.17 0.41 1.15% 841
12:15:16 36.12 0.36 1.01% 421
12:17:38 36.08 0.32 0.89% 579
12:18:57 36.10 0.34 0.95% 331
12:21:44 36.11 0.35 0.98% 226
12:22:05 36.12 0.37 1.03% 481
12:23:17 36.15 0.39 1.09% 642
12:24:06 36.13 0.37 1.03% 267
12:25:06 36.12 0.37 1.03% 395
12:27:08 36.14 0.38 1.06% 92
12:28:05 36.14 0.38 1.06% 685
12:29:29 36.10 0.34 0.95% 1000
12:33:34 36.06 0.30 0.84% 500
12:39:10 36.06 0.30 0.84% 61
12:40:15 36.02 0.27 0.76% 24
12:42:38 36.02 0.26 0.73% 96
12:43:45 36.06 0.30 0.84% 142
12:46:21 36.06 0.30 0.84% 24
12:50:38 36.03 0.27 0.76% 276
12:51:06 36.03 0.27 0.76% 616
12:53:16 36.02 0.26 0.73% 241
12:54:01 36.00 0.24 0.67% 130
12:56:26 36.01 0.25 0.70% 909
12:57:29 36.02 0.26 0.73% 181
12:59:21 36.01 0.25 0.70% 30
13:01:36 36.01 0.25 0.70% 622
13:02:24 36.01 0.25 0.70% 2354
13:03:11 36.00 0.24 0.67% 10062
13:04:02 36.00 0.24 0.67% 2452
13:05:03 36.00 0.24 0.67% 229
13:07:45 36.02 0.26 0.73% 1162
13:08:03 35.96 0.20 0.56% 2748
13:10:06 35.92 0.16 0.45% 151
13:12:10 35.90 0.14 0.39% 843
13:15:21 35.87 0.11 0.31% 102
13:16:51 35.90 0.14 0.39% 1294
13:17:00 35.97 0.21 0.59% 223
13:19:32 35.97 0.21 0.59% 612
13:20:59 36.00 0.24 0.67% 367
13:21:03 35.99 0.23 0.64% 283
13:22:54 35.95 0.19 0.53% 250
13:25:33 35.95 0.19 0.53% 274
13:27:26 35.96 0.20 0.56% 649
13:31:10 35.96 0.20 0.56% 937
13:33:27 35.94 0.18 0.50% 80
13:36:42 35.92 0.16 0.45% 97
13:38:42 35.93 0.17 0.48% 344
Zeit Kurs nd./Pkt nd. % Stck
13:39:35 35.90 0.14 0.39% 2676
13:40:19 35.80 0.05 0.14% 790
13:41:09 35.80 0.04 0.11% 30
13:44:18 35.81 0.05 0.14% 115
13:46:46 35.81 0.05 0.14% 272
13:48:14 35.80 0.05 0.14% 2200
13:49:11 35.80 0.04 0.11% 1035
13:52:28 35.78 0.02 0.06% 652
13:53:45 35.80 0.05 0.14% 96
13:55:17 35.79 0.03 0.08% 633
13:57:13 35.77 0.02 0.06% 240
13:58:27 35.78 0.02 0.06% 374
13:59:04 35.81 0.05 0.14% 2578
14:01:00 35.80 0.05 0.14% 3633
14:03:01 35.73 -0.02 -0.06% 748
14:04:45 35.75 -0.01 -0.03% 697
14:07:01 35.71 -0.05 -0.14% 3074
14:09:56 35.72 -0.04 -0.11% 441
14:10:06 35.69 -0.07 -0.20% 857
14:11:41 35.69 -0.07 -0.20% 501
14:14:52 35.69 -0.07 -0.20% 1105
14:15:01 35.65 -0.11 -0.31% 488
14:17:03 35.66 -0.10 -0.28% 1094
14:18:43 35.66 -0.10 -0.28% 227
14:20:36 35.68 -0.08 -0.22% 35
14:22:46 35.68 -0.08 -0.22% 232
14:24:42 35.69 -0.07 -0.20% 1587
14:25:02 35.70 -0.06 -0.17% 921
14:27:10 35.72 -0.04 -0.11% 210
14:29:49 35.73 -0.02 -0.06% 687
14:30:08 35.76 -0.00 0.00% 795
14:32:46 35.74 -0.02 -0.06% 400
14:33:00 35.75 -0.01 -0.03% 383
14:34:04 35.80 0.04 0.11% 827
14:38:51 35.84 0.08 0.22% 709
14:39:02 35.74 -0.02 -0.06% 106
14:42:55 35.77 0.01 0.03% 129
14:43:46 35.77 0.01 0.03% 471
14:45:48 35.72 -0.04 -0.11% 75
14:46:07 35.72 -0.04 -0.11% 913
14:48:05 35.73 -0.02 -0.06% 349
14:50:28 35.76 0.00 0.00% 916
14:53:26 35.68 -0.08 -0.22% 1608
14:54:28 35.66 -0.10 -0.28% 547
14:57:17 35.62 -0.13 -0.36% 151
14:58:03 35.62 -0.13 -0.36% 145
14:59:00 35.62 -0.13 -0.36% 1278
15:00:30 35.60 -0.16 -0.45% 650
15:01:30 35.56 -0.20 -0.56% 291
15:02:46 35.54 -0.22 -0.62% 201
15:03:15 35.53 -0.23 -0.64% 49
15:05:54 35.52 -0.24 -0.67% 6
15:06:34 35.52 -0.24 -0.67% 3985
15:07:04 35.44 -0.32 -0.89% 2243
15:08:08 35.51 -0.25 -0.70% 468
15:09:32 35.58 -0.18 -0.50% 1356
15:10:04 35.55 -0.21 -0.59% 5
15:11:07 35.55 -0.21 -0.59% 4072
15:12:38 35.53 -0.23 -0.64% 2226
15:13:40 35.53 -0.23 -0.64% 2009
15:14:05 35.54 -0.22 -0.62% 179
15:15:04 35.50 -0.26 -0.73% 2544
15:16:08 35.53 -0.23 -0.64% 99
15:17:39 35.50 -0.26 -0.73% 326
15:19:32 35.50 -0.26 -0.73% 93
15:20:02 35.53 -0.23 -0.64% 135
15:22:20 35.53 -0.23 -0.64% 1238
15:23:14 35.54 -0.22 -0.62% 341
15:24:53 35.52 -0.23 -0.64% 332
15:26:05 35.48 -0.27 -0.76% 316
15:27:28 35.43 -0.33 -0.92% 55
15:28:12 35.43 -0.33 -0.92% 513
15:29:46 35.41 -0.35 -0.98% 483
15:30:03 35.42 -0.34 -0.95% 515
15:31:05 35.38 -0.38 -1.06% 376
15:32:47 35.38 -0.38 -1.06% 324
15:34:04 35.38 -0.38 -1.06% 1387
15:35:22 35.35 -0.41 -1.15% 1278
15:36:55 35.35 -0.41 -1.15% 90
15:37:02 35.35 -0.41 -1.15% 126
15:38:45 35.32 -0.44 -1.23% 250
15:39:01 35.34 -0.42 -1.17% 513
15:40:36 35.33 -0.43 -1.20% 1290
15:41:09 35.34 -0.42 -1.17% 100
15:42:02 35.34 -0.42 -1.17% 106
15:43:50 35.35 -0.41 -1.15% 148
15:44:50 35.31 -0.45 -1.26% 510
15:45:04 35.30 -0.46 -1.29% 542
15:46:19 35.24 -0.52 -1.45% 344
15:47:47 35.20 -0.56 -1.57% 796
15:48:34 35.18 -0.58 -1.62% 100
15:49:59 35.20 -0.55 -1.54% 323
15:50:05 35.21 -0.55 -1.54% 1291
15:51:06 35.23 -0.53 -1.48% 1772
15:52:00 35.23 -0.52 -1.45% 2601
15:53:07 35.27 -0.49 -1.37% 790
15:54:00 35.28 -0.48 -1.34% 473
15:55:39 35.30 -0.46 -1.29% 6
15:57:18 35.31 -0.45 -1.26% 1216
16:00:38 35.20 -0.56 -1.57% 602
16:03:08 35.20 -0.56 -1.57% 10259
16:04:11 35.12 -0.64 -1.79% 10714
16:05:00 34.95 -0.81 -2.27% 4117
16:06:13 34.98 -0.77 -2.15% 135
16:07:23 34.98 -0.78 -2.18% 883
16:08:08 34.99 -0.77 -2.15% 4161
16:09:59 35.02 -0.73 -2.04% 330
16:10:17 35.01 -0.75 -2.10% 5328
16:11:52 35.03 -0.73 -2.04% 1654
16:15:09 35.09 -0.67 -1.87% 601
16:16:17 35.03 -0.73 -2.04% 270
16:17:08 34.99 -0.77 -2.15% 432
16:19:44 35.02 -0.74 -2.07% 112
16:20:18 34.98 -0.78 -2.18% 1315
16:21:13 34.85 -0.91 -2.54% 242
16:22:34 34.85 -0.91 -2.54% 826
16:23:07 34.87 -0.89 -2.49% 641
16:25:40 34.86 -0.90 -2.52% 266
16:26:11 34.83 -0.93 -2.60% 371
16:27:20 34.80 -0.96 -2.68% 1272
16:28:27 34.79 -0.97 -2.71% 878
16:29:24 34.77 -0.98 -2.74% 308
16:30:15 34.76 -1.00 -2.80% 206
16:31:34 34.79 -0.97 -2.71% 273
16:32:07 34.77 -0.99 -2.77% 60
16:33:02 34.79 -0.97 -2.71% 1309
16:35:04 34.77 -0.99 -2.77% 363
16:36:39 34.80 -0.96 -2.68% 553
16:37:04 34.80 -0.96 -2.68% 476
16:38:22 34.79 -0.97 -2.71% 1
16:39:04 34.80 -0.96 -2.68% 100
16:40:25 34.81 -0.95 -2.66% 1039
16:41:07 34.79 -0.97 -2.71% 3055
16:42:00 34.79 -0.97 -2.71% 596
16:43:00 34.75 -1.01 -2.82% 459
16:44:10 34.72 -1.04 -2.91% 295
16:47:36 34.65 -1.11 -3.10% 3433
16:48:01 34.76 -1.00 -2.80% 1015
16:49:46 34.75 -1.01 -2.82% 16
16:50:13 34.80 -0.95 -2.66% 1539
16:51:07 34.77 -0.99 -2.77% 873
16:54:43 34.80 -0.96 -2.68% 976
16:56:21 34.79 -0.97 -2.71% 25
16:57:30 34.84 -0.92 -2.57% 1175
16:58:03 34.88 -0.88 -2.46% 7
16:59:10 34.84 -0.91 -2.54% 189
17:00:31 34.85 -0.91 -2.54% 1326
17:01:11 34.80 -0.96 -2.68% 1376
17:02:58 34.80 -0.95 -2.66% 932
17:05:20 34.77 -0.99 -2.77% 2893
17:06:00 34.76 -1.00 -2.80% 847
17:07:09 34.76 -1.00 -2.80% 274
17:08:07 34.73 -1.03 -2.88% 324
17:10:10 34.73 -1.02 -2.85% 434
17:11:29 34.73 -1.02 -2.85% 415
17:12:02 34.70 -1.06 -2.96% 1432
17:13:03 34.80 -0.96 -2.68% 610
17:14:17 34.83 -0.93 -2.60% 1124
17:15:32 34.84 -0.92 -2.57% 200
17:17:25 34.83 -0.93 -2.60% 221
17:18:32 34.82 -0.94 -2.63% 1
17:19:56 34.84 -0.92 -2.57% 607
17:21:06 34.84 -0.92 -2.57% 3917
17:22:12 34.91 -0.84 -2.35% 3097
17:24:08 34.89 -0.87 -2.43% 906
17:25:05 34.86 -0.90 -2.52% 164
17:26:05 34.86 -0.90 -2.52% 732
17:27:02 34.83 -0.93 -2.60% 197
17:28:03 34.83 -0.93 -2.60% 1716
17:29:07 34.85 -0.91 -2.54% 1475
17:33:04 34.93 -0.83 -2.32% 134254