voestalpine Intraday Kursliste 07.11.

Aktuell:
Vortag:
Hoch:
Tief: 		32.34 +3.7%
31.14
32.7 +4.8% 
31.6 +1.5% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:09 31.78 0.64 2.06% 27307
09:01:11 31.60 0.46 1.48% 6489
09:02:02 31.82 0.68 2.18% 10056
09:03:37 32.00 0.86 2.76% 10763
09:04:02 32.00 0.86 2.76% 2436
09:05:00 32.00 0.86 2.76% 4354
09:06:56 32.18 1.04 3.34% 1152
09:07:14 32.30 1.16 3.73% 1191
09:10:20 32.28 1.14 3.66% 400
09:12:01 32.14 1.00 3.21% 191
09:13:43 32.14 1.00 3.21% 5030
09:14:14 32.40 1.26 4.05% 20620
09:15:01 32.52 1.38 4.43% 3068
09:16:25 32.56 1.42 4.56% 512
09:17:36 32.54 1.40 4.50% 1000
09:18:03 32.54 1.40 4.50% 2536
09:19:13 32.50 1.36 4.37% 750
09:22:24 32.40 1.26 4.05% 995
09:23:45 32.30 1.16 3.73% 3000
09:24:05 32.40 1.26 4.05% 1163
09:25:05 32.28 1.14 3.66% 2723
09:26:32 32.38 1.24 3.98% 300
09:27:34 32.30 1.16 3.73% 838
09:28:38 32.30 1.16 3.73% 354
09:29:02 32.38 1.24 3.98% 18737
09:30:58 32.42 1.28 4.11% 160
09:32:38 32.42 1.28 4.11% 167
09:33:17 32.36 1.22 3.92% 60
09:34:21 32.36 1.22 3.92% 1150
09:35:29 32.32 1.18 3.79% 100
09:37:47 32.40 1.26 4.05% 2376
09:38:42 32.46 1.32 4.24% 208
09:40:24 32.40 1.26 4.05% 1060
09:41:23 32.38 1.24 3.98% 400
09:43:24 32.46 1.32 4.24% 3095
09:45:18 32.38 1.24 3.98% 3886
09:46:16 32.40 1.26 4.05% 2203
09:47:11 32.38 1.24 3.98% 871
09:48:10 32.48 1.34 4.30% 4849
09:49:35 32.44 1.30 4.17% 412
09:50:05 32.50 1.36 4.37% 1220
09:51:38 32.50 1.36 4.37% 251
09:53:22 32.52 1.38 4.43% 59
09:54:27 32.46 1.32 4.24% 247
09:55:19 32.52 1.38 4.43% 988
09:56:40 32.52 1.38 4.43% 12763
09:57:48 32.52 1.38 4.43% 470
09:58:04 32.48 1.34 4.30% 341
10:01:12 32.44 1.30 4.17% 1000
10:02:06 32.40 1.26 4.05% 2515
10:05:39 32.48 1.34 4.30% 176
10:06:03 32.40 1.26 4.05% 1900
10:10:40 32.38 1.24 3.98% 127
10:11:36 32.40 1.26 4.05% 1235
10:13:04 32.34 1.20 3.85% 982
10:14:24 32.22 1.08 3.47% 1790
10:15:20 32.28 1.14 3.66% 181
10:16:24 32.28 1.14 3.66% 367
10:17:39 32.26 1.12 3.60% 500
10:20:39 32.18 1.04 3.34% 2000
10:22:06 32.26 1.12 3.60% 558
10:24:09 32.02 0.88 2.83% 76
10:25:49 32.12 0.98 3.15% 338
10:26:27 32.04 0.90 2.89% 1050
10:28:38 32.16 1.02 3.28% 50
10:30:07 32.18 1.04 3.34% 586
10:34:26 32.10 0.96 3.08% 740
10:35:18 32.18 1.04 3.34% 296
10:37:01 32.12 0.98 3.15% 2064
10:42:18 32.02 0.88 2.83% 1244
10:43:13 32.04 0.90 2.89% 703
10:44:56 32.00 0.86 2.76% 352
10:51:36 32.00 0.86 2.76% 400
10:53:45 32.02 0.88 2.83% 300
10:54:17 32.02 0.88 2.83% 29
10:56:07 32.00 0.86 2.76% 3113
11:00:26 32.08 0.94 3.02% 290
11:01:00 32.14 1.00 3.21% 1613
11:03:26 32.10 0.96 3.08% 730
11:04:35 32.20 1.06 3.40% 34
11:05:00 32.14 1.00 3.21% 216
11:06:08 32.14 1.00 3.21% 801
11:08:09 32.06 0.92 2.95% 131
11:11:01 32.06 0.92 2.95% 1701
11:12:48 32.18 1.04 3.34% 358
11:18:14 32.14 1.00 3.21% 266
11:19:48 32.14 1.00 3.21% 730
11:20:06 32.12 0.98 3.15% 2305
11:23:44 32.12 0.98 3.15% 2167
11:25:21 32.16 1.02 3.28% 2682
11:27:12 32.24 1.10 3.53% 992
11:28:18 32.30 1.16 3.73% 5453
11:29:05 32.40 1.26 4.05% 1158
11:31:09 32.38 1.24 3.98% 429
11:32:16 32.36 1.22 3.92% 852
11:34:06 32.30 1.16 3.73% 796
11:39:10 32.26 1.12 3.60% 412
11:42:21 32.24 1.10 3.53% 2770
11:44:24 32.26 1.12 3.60% 150
11:45:00 32.16 1.02 3.28% 273
11:49:35 32.10 0.96 3.08% 250
11:50:12 32.20 1.06 3.40% 137
11:51:09 32.20 1.06 3.40% 1007
11:53:55 32.16 1.02 3.28% 1380
11:54:17 32.24 1.10 3.53% 689
11:55:55 32.18 1.04 3.34% 243
11:56:36 32.24 1.10 3.53% 536
12:03:08 32.12 0.98 3.15% 1219
12:07:03 32.18 1.04 3.34% 1366
12:12:35 32.16 1.02 3.28% 365
12:14:49 32.14 1.00 3.21% 400
12:15:00 32.12 0.98 3.15% 336
12:17:35 32.10 0.96 3.08% 200
12:20:44 32.00 0.86 2.76% 890
12:22:31 32.10 0.96 3.08% 100
Zeit Kurs Änd./Pkt Änd. % Stück
12:25:17 32.04 0.90 2.89% 719
12:26:16 32.08 0.94 3.02% 1565
12:27:44 32.04 0.90 2.89% 500
12:29:33 32.02 0.88 2.83% 649
12:31:58 32.04 0.90 2.89% 34
12:32:11 31.98 0.84 2.70% 732
12:37:33 32.06 0.92 2.95% 603
12:38:46 32.00 0.86 2.76% 500
12:41:10 32.02 0.88 2.83% 311
12:44:01 32.04 0.90 2.89% 160
12:45:06 31.98 0.84 2.70% 510
12:49:36 31.92 0.78 2.50% 484
12:53:00 32.02 0.88 2.83% 118
12:55:50 32.06 0.92 2.95% 100
12:58:05 32.08 0.94 3.02% 250
12:59:37 32.02 0.88 2.83% 20
13:00:06 32.04 0.90 2.89% 336
13:01:17 32.04 0.90 2.89% 174
13:02:07 32.06 0.92 2.95% 592
13:05:27 32.04 0.90 2.89% 1000
13:08:16 32.04 0.90 2.89% 610
13:11:14 32.04 0.90 2.89% 559
13:20:16 32.02 0.88 2.83% 300
13:24:40 32.00 0.86 2.76% 24
13:38:26 32.06 0.92 2.95% 577
13:41:47 32.00 0.86 2.76% 20
13:44:40 32.00 0.86 2.76% 100
13:45:37 32.00 0.86 2.76% 4485
13:46:15 31.96 0.82 2.63% 111
13:50:17 31.94 0.80 2.57% 496
13:52:07 31.94 0.80 2.57% 3
13:53:23 31.94 0.80 2.57% 475
13:55:07 31.96 0.82 2.63% 976
13:59:17 31.98 0.84 2.70% 345
14:00:50 32.00 0.86 2.76% 1261
14:07:18 31.98 0.84 2.70% 297
14:09:11 31.98 0.84 2.70% 1163
14:10:44 31.96 0.82 2.63% 435
14:12:57 31.94 0.80 2.57% 346
14:16:20 31.96 0.82 2.63% 347
14:20:45 31.98 0.84 2.70% 1084
14:24:57 31.96 0.82 2.63% 300
14:26:06 32.00 0.86 2.76% 1100
14:27:32 32.00 0.86 2.76% 337
14:29:04 31.96 0.82 2.63% 633
14:31:41 31.92 0.78 2.50% 160
14:32:00 32.00 0.86 2.76% 312
14:34:12 31.96 0.82 2.63% 101
14:41:24 32.00 0.86 2.76% 1563
14:46:26 31.96 0.82 2.63% 350
14:47:00 32.00 0.86 2.76% 294
14:48:06 31.98 0.84 2.70% 614
14:54:44 31.96 0.82 2.63% 961
14:55:07 32.00 0.86 2.76% 139
14:56:05 31.96 0.82 2.63% 640
15:03:49 31.96 0.82 2.63% 169
15:09:02 31.98 0.84 2.70% 249
15:14:16 31.90 0.76 2.44% 699
15:22:01 31.98 0.84 2.70% 3619
15:28:11 32.04 0.90 2.89% 374
15:31:26 32.04 0.90 2.89% 937
15:33:15 31.98 0.84 2.70% 572
15:35:15 32.02 0.88 2.83% 970
15:36:26 31.98 0.84 2.70% 215
15:40:56 32.04 0.90 2.89% 809
15:41:46 32.06 0.92 2.95% 175
15:43:16 32.10 0.96 3.08% 1505
15:46:00 32.14 1.00 3.21% 3318
15:47:00 32.12 0.98 3.15% 1192
15:48:17 32.10 0.96 3.08% 986
15:52:47 32.14 1.00 3.21% 323
15:53:13 32.14 1.00 3.21% 723
15:54:36 32.08 0.94 3.02% 600
15:55:06 32.10 0.96 3.08% 837
15:59:13 32.12 0.98 3.15% 79
16:02:52 32.14 1.00 3.21% 933
16:03:36 32.14 1.00 3.21% 225
16:05:17 32.14 1.00 3.21% 304
16:07:43 32.14 1.00 3.21% 90
16:08:53 32.20 1.06 3.40% 653
16:09:51 32.16 1.02 3.28% 660
16:13:36 32.18 1.04 3.34% 383
16:16:11 32.24 1.10 3.53% 17
16:21:21 32.24 1.10 3.53% 8182
16:23:45 32.34 1.20 3.85% 1210
16:25:40 32.28 1.14 3.66% 189
16:26:42 32.32 1.18 3.79% 1023
16:28:39 32.36 1.22 3.92% 416
16:29:52 32.32 1.18 3.79% 802
16:31:21 32.30 1.16 3.73% 1013
16:40:00 32.26 1.12 3.60% 666
16:44:16 32.20 1.06 3.40% 3868
16:48:14 32.10 0.96 3.08% 805
16:49:15 32.10 0.96 3.08% 315
16:50:01 32.14 1.00 3.21% 1808
16:51:49 32.10 0.96 3.08% 90
16:52:45 32.14 1.00 3.21% 242
16:57:24 32.10 0.96 3.08% 378
17:03:14 32.10 0.96 3.08% 394
17:07:20 32.12 0.98 3.15% 3
17:08:22 32.08 0.94 3.02% 1557
17:11:38 32.12 0.98 3.15% 2
17:12:59 32.12 0.98 3.15% 330
17:13:01 32.12 0.98 3.15% 396
17:15:26 32.08 0.94 3.02% 1162
17:16:04 32.04 0.90 2.89% 70
17:17:16 32.12 0.98 3.15% 81
17:19:25 32.08 0.94 3.02% 3
17:21:00 32.10 0.96 3.08% 13
17:26:08 32.10 0.96 3.08% 519
17:28:31 32.00 0.86 2.76% 1999
17:29:09 32.00 0.86 2.76% 103
17:35:10 32.34 1.20 3.85% 185927
17:40:40 32.34 1.20 3.85% 1
       


Diese Seite weiter empfehlen   Feedback zur Seite   Kontaktieren Sie uns   
Alle Rechte vorbehalten. Nutzung ausschließlich für den privaten Eigenbedarf.
Eine Weiterverwendung und Reproduktion über den persönlichen Gebrauch hinaus ist nicht gestattet.
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). 0