voestalpine Intraday Kursliste 07.04.

Aktuell:
Vortag:
Hoch:
Tief:
19.85 +1.6%
19.53
20.47 +4.6% 
19.6 +0.4% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:27 20.00 0.47 2.41% 28836
09:01:07 20.20 0.67 3.43% 80
09:02:25 20.05 0.52 2.66% 2049
09:04:19 20.00 0.47 2.41% 277
09:05:26 20.00 0.47 2.41% 2451
09:06:12 20.13 0.60 3.07% 1739
09:07:05 20.25 0.72 3.69% 600
09:08:02 20.27 0.74 3.79% 562
09:09:05 20.25 0.72 3.69% 105
09:10:23 20.20 0.67 3.43% 1818
09:11:11 20.20 0.67 3.43% 37
09:13:26 20.19 0.66 3.38% 4543
09:14:13 20.20 0.67 3.43% 6492
09:17:15 20.19 0.66 3.38% 1900
09:18:06 20.11 0.58 2.97% 1496
09:19:04 20.29 0.76 3.89% 2871
09:20:12 20.29 0.76 3.89% 325
09:21:01 20.35 0.82 4.20% 1998
09:22:38 20.17 0.64 3.28% 233
09:23:45 20.20 0.67 3.43% 533
09:24:15 20.20 0.67 3.43% 1240
09:25:22 20.23 0.70 3.58% 420
09:28:03 20.18 0.65 3.33% 1887
09:31:14 20.20 0.67 3.43% 2947
09:32:35 20.24 0.71 3.64% 200
09:33:37 20.10 0.57 2.92% 2075
09:34:50 20.25 0.72 3.69% 250
09:35:03 20.24 0.71 3.64% 2650
09:36:29 20.30 0.77 3.94% 903
09:37:50 20.34 0.81 4.15% 1000
09:38:17 20.36 0.83 4.25% 342
09:40:26 20.30 0.77 3.94% 2278
09:41:13 20.36 0.83 4.25% 1120
09:42:11 20.36 0.83 4.25% 439
09:44:00 20.34 0.81 4.15% 827
09:45:30 20.35 0.82 4.20% 1394
09:46:39 20.27 0.74 3.79% 460
09:48:50 20.36 0.83 4.25% 543
09:51:08 20.36 0.83 4.25% 4222
09:52:48 20.45 0.92 4.71% 4
09:53:02 20.45 0.92 4.71% 4913
09:54:13 20.38 0.85 4.35% 884
09:55:34 20.34 0.81 4.15% 480
09:56:02 20.47 0.94 4.81% 595
09:57:26 20.40 0.87 4.45% 1976
09:58:30 20.47 0.94 4.81% 100
09:59:05 20.47 0.94 4.81% 100
10:00:03 20.47 0.94 4.81% 300
10:01:56 20.47 0.94 4.81% 100
10:02:08 20.40 0.87 4.45% 1725
10:03:09 20.40 0.87 4.45% 2908
10:04:30 20.46 0.93 4.76% 432
10:07:38 20.41 0.88 4.51% 8919
10:09:03 20.36 0.83 4.25% 1979
10:10:31 20.36 0.83 4.25% 98
10:13:14 20.37 0.84 4.30% 450
10:14:45 20.37 0.84 4.30% 350
10:15:29 20.35 0.82 4.20% 2519
10:16:11 20.35 0.82 4.20% 1281
10:17:21 20.28 0.75 3.84% 784
10:18:07 20.30 0.77 3.94% 832
10:19:24 20.25 0.72 3.69% 4068
10:21:12 20.27 0.74 3.79% 269
10:22:11 20.27 0.74 3.79% 4900
10:23:58 20.22 0.69 3.53% 350
10:24:23 20.30 0.77 3.94% 100
10:27:58 20.27 0.74 3.79% 2212
10:28:00 20.30 0.77 3.94% 10
10:29:02 20.28 0.75 3.84% 645
10:30:46 20.23 0.70 3.58% 785
10:31:11 20.28 0.75 3.84% 709
10:32:06 20.28 0.75 3.84% 1283
10:33:52 20.30 0.77 3.94% 1563
10:34:04 20.30 0.77 3.94% 519
10:36:04 20.20 0.67 3.43% 601
10:37:04 20.11 0.58 2.97% 2440
10:38:06 20.20 0.67 3.43% 800
10:42:01 20.20 0.67 3.43% 2450
10:44:42 20.19 0.66 3.38% 400
10:45:23 20.15 0.62 3.17% 248
10:47:09 20.15 0.62 3.17% 785
10:48:17 20.12 0.59 3.02% 1286
10:49:15 20.19 0.66 3.38% 75
10:50:19 20.19 0.66 3.38% 298
10:51:40 20.13 0.60 3.07% 2352
10:52:45 20.15 0.62 3.17% 40
10:53:13 20.13 0.60 3.07% 1346
10:55:19 20.18 0.65 3.33% 11183
10:56:13 20.09 0.56 2.87% 74
10:57:28 20.09 0.56 2.87% 400
10:59:44 20.09 0.56 2.87% 327
11:02:24 20.10 0.57 2.92% 30
11:03:05 20.10 0.57 2.92% 1003
11:04:34 20.10 0.57 2.92% 15939
11:05:10 20.15 0.62 3.17% 3476
11:06:54 20.11 0.58 2.97% 50
11:07:59 20.18 0.65 3.33% 300
11:08:08 20.11 0.58 2.97% 905
11:10:17 20.10 0.57 2.92% 2900
11:12:44 20.10 0.57 2.92% 1245
11:13:11 20.10 0.57 2.92% 1000
11:14:48 20.10 0.57 2.92% 747
11:17:46 20.10 0.57 2.92% 262
11:20:24 20.10 0.57 2.92% 2019
11:21:24 20.10 0.57 2.92% 331
11:23:59 20.06 0.53 2.71% 3800
11:26:25 20.10 0.57 2.92% 55
11:27:48 20.04 0.51 2.61% 51
11:28:01 20.04 0.51 2.61% 595
11:29:20 20.04 0.51 2.61% 860
11:30:30 20.05 0.52 2.66% 100
11:31:18 20.09 0.56 2.87% 39
11:33:05 20.05 0.52 2.66% 1087
11:34:57 20.09 0.56 2.87% 201
11:35:32 20.06 0.53 2.71% 3985
11:36:42 20.06 0.53 2.71% 144
11:38:45 20.02 0.49 2.51% 736
11:39:56 20.06 0.53 2.71% 351
11:41:04 20.10 0.57 2.92% 51
11:42:27 20.04 0.51 2.61% 290
11:46:28 20.03 0.50 2.56% 556
11:47:20 20.10 0.57 2.92% 50
Zeit Kurs Änd./Pkt Änd. % Stück
11:48:40 20.04 0.51 2.61% 150
11:51:45 20.10 0.57 2.92% 442
11:53:33 20.10 0.57 2.92% 100
11:54:01 20.10 0.57 2.92% 100
11:56:05 20.05 0.52 2.66% 613
11:57:31 20.10 0.57 2.92% 500
11:59:45 20.10 0.57 2.92% 1683
12:00:00 20.08 0.55 2.82% 36
12:03:28 20.10 0.57 2.92% 452
12:05:44 20.09 0.56 2.87% 30
12:06:08 20.03 0.50 2.56% 50
12:07:51 20.09 0.56 2.87% 293
12:08:01 20.09 0.56 2.87% 2003
12:09:51 20.10 0.57 2.92% 200
12:11:09 20.10 0.57 2.92% 370
12:14:10 20.10 0.57 2.92% 714
12:15:04 20.11 0.58 2.97% 923
12:16:21 20.18 0.65 3.33% 25
12:17:44 20.12 0.59 3.02% 410
12:20:12 20.18 0.65 3.33% 252
12:21:03 20.13 0.60 3.07% 1045
12:22:31 20.18 0.65 3.33% 1600
12:24:52 20.19 0.66 3.38% 25
12:25:25 20.13 0.60 3.07% 1016
12:26:55 20.11 0.58 2.97% 1260
12:28:15 20.11 0.58 2.97% 205
12:31:56 20.15 0.62 3.17% 808
12:33:07 20.10 0.57 2.92% 413
12:36:15 20.15 0.62 3.17% 835
12:39:51 20.10 0.57 2.92% 4126
12:43:42 20.10 0.57 2.92% 100
12:45:11 20.10 0.57 2.92% 255
12:46:12 20.10 0.57 2.92% 150
12:47:52 20.10 0.57 2.92% 18
12:48:23 20.10 0.57 2.92% 574
12:50:01 20.10 0.57 2.92% 891
12:51:03 20.12 0.59 3.02% 500
12:53:13 20.15 0.62 3.17% 500
12:54:21 20.09 0.56 2.87% 200
12:55:13 20.15 0.62 3.17% 100
12:57:07 20.10 0.57 2.92% 164
12:58:09 20.09 0.56 2.87% 954
13:01:33 20.10 0.57 2.92% 100
13:02:21 20.10 0.57 2.92% 2486
13:03:42 20.05 0.52 2.66% 305
13:05:06 20.10 0.57 2.92% 490
13:08:20 20.09 0.56 2.87% 248
13:14:13 20.06 0.53 2.71% 834
13:16:08 20.05 0.52 2.66% 2290
13:17:12 20.02 0.49 2.51% 2743
13:18:37 20.10 0.57 2.92% 65
13:19:05 20.10 0.57 2.92% 1220
13:20:17 20.05 0.52 2.66% 150
13:23:08 20.05 0.52 2.66% 4197
13:24:06 20.02 0.49 2.51% 15057
13:25:10 20.00 0.47 2.41% 7792
13:28:43 20.00 0.47 2.41% 1947
13:31:13 19.97 0.44 2.25% 1342
13:32:17 19.94 0.41 2.10% 775
13:36:59 19.91 0.38 1.95% 136
13:37:04 19.91 0.38 1.95% 150
13:39:08 19.91 0.38 1.95% 800
13:40:35 19.98 0.45 2.30% 1109
13:43:19 19.97 0.44 2.25% 900
13:44:55 19.91 0.38 1.95% 278
13:45:46 19.98 0.45 2.30% 104
13:47:39 19.92 0.39 2.00% 3035
13:48:11 19.93 0.40 2.05% 1590
13:49:08 19.87 0.34 1.74% 3876
13:52:49 19.91 0.38 1.95% 500
13:54:11 19.84 0.31 1.59% 735
13:55:02 19.84 0.30 1.54% 185
13:56:06 19.90 0.37 1.89% 37
13:58:07 19.82 0.29 1.48% 322
13:59:00 19.82 0.29 1.48% 324
14:01:09 19.80 0.27 1.38% 255
14:02:36 19.81 0.28 1.43% 282
14:03:28 19.80 0.27 1.38% 3014
14:04:40 19.86 0.33 1.69% 50
14:05:01 19.86 0.33 1.69% 100
14:06:28 19.80 0.27 1.38% 1000
14:07:40 19.84 0.31 1.59% 1043
14:08:14 19.77 0.24 1.23% 1149
14:09:57 19.76 0.23 1.18% 125
14:10:33 19.76 0.23 1.18% 1632
14:11:39 19.75 0.22 1.13% 1663
14:13:54 19.73 0.20 1.02% 574
14:14:19 19.82 0.29 1.48% 165
14:17:18 19.74 0.21 1.08% 1436
14:19:04 19.72 0.19 0.97% 3210
14:20:26 19.65 0.12 0.61% 2402
14:21:01 19.70 0.17 0.87% 981
14:24:31 19.66 0.12 0.61% 235
14:26:04 19.70 0.17 0.87% 560
14:27:00 19.75 0.22 1.13% 3221
14:28:37 19.74 0.21 1.08% 501
14:30:17 19.69 0.16 0.82% 290
14:32:01 19.69 0.16 0.82% 958
14:33:49 19.68 0.15 0.77% 2228
14:34:32 19.66 0.13 0.67% 500
14:35:44 19.70 0.17 0.87% 742
14:36:57 19.66 0.13 0.67% 600
14:37:26 19.65 0.12 0.61% 4600
14:38:22 19.70 0.17 0.87% 250
14:39:18 19.65 0.12 0.61% 500
14:40:07 19.70 0.17 0.87% 1237
14:41:29 19.73 0.20 1.02% 658
14:42:44 19.71 0.18 0.92% 2954
14:45:09 19.71 0.18 0.92% 398
14:46:00 19.78 0.25 1.28% 555
14:49:15 19.70 0.17 0.87% 280
14:50:06 19.75 0.21 1.08% 1311
14:52:33 19.78 0.25 1.28% 219
14:53:11 19.75 0.22 1.13% 750
14:54:20 19.75 0.22 1.13% 600
14:55:39 19.75 0.22 1.13% 290
15:01:09 19.80 0.27 1.38% 200
15:02:33 19.82 0.29 1.48% 100
15:03:44 19.79 0.26 1.33% 231
15:05:46 19.77 0.24 1.23% 150
15:07:08 19.81 0.28 1.43% 2789
15:08:05 19.86 0.32 1.64% 5196