voestalpine Intraday Kursliste 22.10.

Aktuell:
Vortag:
Hoch:
Tief: 		22.57 +0.7%
22.41
22.57 +0.7% 
22.13  -1.3% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:10 22.40 -0.01 -0.04% 7768
09:01:43 22.38 -0.03 -0.13% 300
09:02:41 22.32 -0.09 -0.40% 145
09:03:10 22.30 -0.11 -0.49% 11139
09:04:24 22.22 -0.19 -0.85% 1228
09:05:32 22.34 -0.07 -0.31% 7979
09:06:02 22.41 0.00 0.00% 6893
09:07:31 22.40 -0.01 -0.04% 957
09:10:58 22.35 -0.06 -0.27% 101
09:12:35 22.37 -0.04 -0.18% 1218
09:13:01 22.41 0.00 0.00% 522
09:15:02 22.42 0.01 0.04% 4144
09:16:02 22.36 -0.05 -0.22% 4796
09:17:01 22.44 0.03 0.13% 1520
09:18:04 22.30 -0.11 -0.49% 293
09:19:04 22.30 -0.11 -0.49% 3413
09:20:04 22.31 -0.10 -0.45% 200
09:21:28 22.32 -0.09 -0.40% 2395
09:22:14 22.29 -0.12 -0.54% 827
09:23:32 22.36 -0.05 -0.22% 961
09:24:04 22.37 -0.04 -0.18% 137
09:25:00 22.40 -0.01 -0.04% 466
09:27:02 22.41 0.00 0.00% 1090
09:29:25 22.38 -0.03 -0.13% 35
09:30:00 22.38 -0.03 -0.13% 1682
09:31:22 22.47 0.06 0.27% 834
09:33:07 22.42 0.01 0.04% 662
09:34:59 22.44 0.03 0.13% 248
09:35:17 22.42 0.01 0.04% 166
09:36:06 22.39 -0.02 -0.09% 1471
09:37:15 22.39 -0.02 -0.09% 1206
09:38:00 22.37 -0.04 -0.18% 5246
09:39:30 22.38 -0.03 -0.13% 6209
09:40:33 22.29 -0.12 -0.54% 573
09:41:19 22.32 -0.09 -0.40% 494
09:42:11 22.31 -0.10 -0.45% 6693
09:43:03 22.33 -0.08 -0.36% 890
09:44:53 22.31 -0.10 -0.45% 438
09:45:26 22.30 -0.11 -0.49% 120
09:47:46 22.28 -0.13 -0.58% 625
09:48:02 22.28 -0.13 -0.58% 368
09:53:08 22.33 -0.08 -0.36% 1627
09:54:22 22.32 -0.09 -0.40% 600
09:55:10 22.32 -0.09 -0.40% 11996
09:56:10 22.34 -0.07 -0.31% 390
09:57:10 22.32 -0.09 -0.40% 963
09:59:01 22.32 -0.09 -0.40% 3631
10:01:05 22.31 -0.10 -0.45% 649
10:02:03 22.33 -0.08 -0.36% 128
10:03:46 22.30 -0.11 -0.49% 1512
10:04:00 22.31 -0.10 -0.45% 3550
10:05:02 22.31 -0.10 -0.45% 11857
10:06:14 22.36 -0.05 -0.22% 1702
10:07:45 22.31 -0.10 -0.45% 417
10:08:05 22.33 -0.08 -0.36% 1436
10:09:53 22.34 -0.07 -0.31% 120
10:10:08 22.32 -0.09 -0.40% 453
10:11:01 22.30 -0.11 -0.49% 905
10:13:06 22.26 -0.15 -0.67% 123
10:15:13 22.27 -0.14 -0.62% 286
10:16:33 22.26 -0.15 -0.67% 1777
10:17:02 22.21 -0.20 -0.89% 1917
10:21:06 22.24 -0.17 -0.76% 3506
10:23:08 22.16 -0.25 -1.12% 2152
10:24:58 22.16 -0.25 -1.12% 1000
10:26:58 22.20 -0.21 -0.94% 4
10:27:40 22.18 -0.23 -1.03% 3856
10:28:35 22.18 -0.23 -1.03% 200
10:30:16 22.19 -0.22 -0.98% 3070
10:32:30 22.21 -0.20 -0.89% 145
10:33:13 22.20 -0.21 -0.94% 603
10:35:56 22.19 -0.22 -0.98% 93
10:36:24 22.20 -0.21 -0.94% 251
10:37:18 22.21 -0.20 -0.89% 1048
10:39:41 22.24 -0.17 -0.76% 465
10:40:45 22.25 -0.16 -0.71% 1364
10:43:05 22.25 -0.16 -0.71% 86
10:44:01 22.23 -0.18 -0.80% 4053
10:45:22 22.30 -0.11 -0.49% 724
10:46:41 22.28 -0.13 -0.58% 1004
10:48:00 22.30 -0.11 -0.49% 935
10:50:27 22.28 -0.13 -0.58% 2005
10:52:01 22.27 -0.14 -0.62% 400
10:53:14 22.27 -0.14 -0.62% 5503
10:54:01 22.25 -0.16 -0.71% 10970
10:55:13 22.23 -0.18 -0.80% 11895
10:56:56 22.29 -0.12 -0.54% 200
10:57:19 22.30 -0.11 -0.49% 20
10:58:56 22.27 -0.14 -0.62% 1253
10:59:51 22.24 -0.17 -0.76% 429
11:00:03 22.23 -0.18 -0.80% 166
11:02:20 22.26 -0.15 -0.67% 344
11:04:02 22.27 -0.14 -0.62% 235
11:06:01 22.30 -0.11 -0.49% 337
11:07:47 22.30 -0.11 -0.49% 500
11:08:02 22.28 -0.13 -0.58% 5883
11:09:05 22.29 -0.12 -0.54% 358
11:10:08 22.32 -0.09 -0.40% 439
11:12:20 22.30 -0.11 -0.49% 1588
11:13:28 22.28 -0.13 -0.58% 106
11:17:25 22.30 -0.11 -0.49% 800
11:19:26 22.29 -0.12 -0.54% 388
11:21:39 22.29 -0.12 -0.54% 94
11:24:59 22.30 -0.11 -0.49% 161
11:27:39 22.34 -0.07 -0.31% 656
11:29:10 22.33 -0.08 -0.36% 361
11:30:03 22.35 -0.06 -0.27% 28
11:33:47 22.36 -0.05 -0.22% 223
11:34:40 22.34 -0.07 -0.31% 591
11:37:32 22.33 -0.08 -0.36% 359
11:41:10 22.35 -0.06 -0.27% 100
11:43:00 22.38 -0.03 -0.13% 500
11:44:17 22.35 -0.06 -0.27% 731
11:45:05 22.32 -0.09 -0.40% 596
11:46:12 22.33 -0.08 -0.36% 352
11:47:40 22.35 -0.06 -0.27% 832
11:50:16 22.35 -0.06 -0.27% 361
11:53:10 22.38 -0.03 -0.13% 108
11:55:46 22.40 -0.01 -0.04% 1
11:57:47 22.39 -0.02 -0.09% 6
11:58:07 22.40 -0.01 -0.04% 270
12:03:21 22.50 0.09 0.40% 2152
12:04:10 22.36 -0.05 -0.22% 1422
12:07:31 22.38 -0.03 -0.13% 100
12:09:02 22.35 -0.06 -0.27% 459
12:10:58 22.30 -0.11 -0.49% 3116
12:11:31 22.31 -0.10 -0.45% 672
12:14:25 22.31 -0.10 -0.45% 1707
12:15:47 22.30 -0.11 -0.49% 606
12:18:39 22.30 -0.11 -0.49% 1220
12:19:57 22.31 -0.10 -0.45% 168
12:20:42 22.30 -0.11 -0.49% 1282
12:23:40 22.30 -0.11 -0.49% 63
12:24:11 22.32 -0.09 -0.40% 1338
12:25:53 22.35 -0.06 -0.27% 358
12:26:00 22.34 -0.07 -0.31% 165
12:27:47 22.34 -0.07 -0.31% 536
12:28:36 22.33 -0.08 -0.36% 476
12:32:00 22.32 -0.09 -0.40% 959
12:33:07 22.31 -0.10 -0.45% 1082
12:35:32 22.31 -0.10 -0.45% 1515
12:40:16 22.34 -0.07 -0.31% 65
12:41:22 22.34 -0.07 -0.31% 1063
12:44:14 22.31 -0.10 -0.45% 695
12:48:55 22.31 -0.10 -0.45% 127
12:52:23 22.31 -0.10 -0.45% 263
12:53:47 22.34 -0.07 -0.31% 104
12:54:08 22.34 -0.07 -0.31% 548
12:55:56 22.34 -0.07 -0.31% 291
12:59:54 22.32 -0.09 -0.40% 200
13:01:11 22.32 -0.09 -0.40% 13
13:02:51 22.31 -0.10 -0.45% 423
13:04:09 22.30 -0.11 -0.49% 1835
13:05:10 22.29 -0.12 -0.54% 2094
13:07:22 22.32 -0.09 -0.40% 234
13:09:32 22.30 -0.11 -0.49% 3872
13:10:21 22.29 -0.12 -0.54% 689
13:11:41 22.29 -0.12 -0.54% 807
13:15:39 22.29 -0.12 -0.54% 918
13:16:41 22.30 -0.11 -0.49% 436
Zeit Kurs Änd./Pkt Änd. % Stück
13:17:47 22.31 -0.10 -0.45% 1144
13:19:02 22.31 -0.10 -0.45% 401
13:21:36 22.33 -0.08 -0.36% 310
13:24:53 22.31 -0.10 -0.45% 1791
13:25:31 22.31 -0.10 -0.45% 252
13:32:12 22.31 -0.10 -0.45% 3156
13:34:23 22.30 -0.11 -0.49% 324
13:35:02 22.29 -0.12 -0.54% 2092
13:36:19 22.31 -0.10 -0.45% 157
13:44:31 22.35 -0.06 -0.27% 1856
13:46:26 22.35 -0.06 -0.27% 724
13:49:09 22.34 -0.07 -0.31% 500
13:50:32 22.34 -0.07 -0.31% 1318
13:55:17 22.33 -0.08 -0.36% 257
13:58:07 22.31 -0.10 -0.45% 727
14:01:06 22.31 -0.10 -0.45% 2590
14:02:21 22.30 -0.11 -0.49% 3157
14:03:18 22.29 -0.12 -0.54% 1007
14:04:01 22.27 -0.14 -0.62% 680
14:05:27 22.25 -0.16 -0.71% 974
14:06:26 22.26 -0.15 -0.67% 1407
14:08:27 22.26 -0.15 -0.67% 72
14:10:44 22.28 -0.13 -0.58% 1105
14:14:11 22.32 -0.09 -0.40% 422
14:16:34 22.35 -0.06 -0.27% 8
14:17:37 22.33 -0.08 -0.36% 394
14:18:26 22.35 -0.06 -0.27% 672
14:19:10 22.33 -0.08 -0.36% 92
14:20:00 22.33 -0.08 -0.36% 2634
14:22:47 22.31 -0.10 -0.45% 311
14:23:50 22.32 -0.09 -0.40% 464
14:24:51 22.33 -0.08 -0.36% 447
14:26:14 22.32 -0.09 -0.40% 225
14:28:04 22.34 -0.07 -0.31% 114
14:31:14 22.38 -0.03 -0.13% 94
14:32:29 22.36 -0.05 -0.22% 1843
14:33:00 22.31 -0.10 -0.45% 484
14:34:55 22.34 -0.07 -0.31% 400
14:35:30 22.33 -0.08 -0.36% 641
14:37:07 22.34 -0.07 -0.31% 58
14:41:04 22.33 -0.08 -0.36% 1690
14:42:14 22.30 -0.11 -0.49% 1847
14:43:56 22.32 -0.09 -0.40% 318
14:44:45 22.32 -0.09 -0.40% 1048
14:46:52 22.28 -0.13 -0.58% 445
14:47:21 22.29 -0.12 -0.54% 1839
14:49:15 22.26 -0.15 -0.67% 1367
14:52:51 22.27 -0.14 -0.62% 115
14:54:27 22.28 -0.13 -0.58% 121
14:56:14 22.28 -0.13 -0.58% 292
14:57:30 22.30 -0.11 -0.49% 817
14:58:36 22.29 -0.12 -0.54% 914
14:59:19 22.27 -0.14 -0.62% 404
15:00:01 22.27 -0.14 -0.62% 3134
15:02:06 22.30 -0.11 -0.49% 882
15:04:08 22.29 -0.12 -0.54% 328
15:05:58 22.28 -0.13 -0.58% 201
15:06:27 22.27 -0.14 -0.62% 1295
15:07:41 22.28 -0.13 -0.58% 128
15:14:20 22.30 -0.11 -0.49% 351
15:15:17 22.30 -0.11 -0.49% 4388
15:16:46 22.31 -0.10 -0.45% 1046
15:18:23 22.30 -0.11 -0.49% 1463
15:19:40 22.32 -0.09 -0.40% 329
15:20:26 22.36 -0.05 -0.22% 2991
15:21:13 22.33 -0.08 -0.36% 760
15:23:47 22.32 -0.09 -0.40% 792
15:24:59 22.31 -0.10 -0.45% 237
15:25:02 22.32 -0.09 -0.40% 445
15:26:09 22.34 -0.07 -0.31% 291
15:29:51 22.36 -0.05 -0.22% 878
15:30:12 22.38 -0.03 -0.13% 2040
15:31:07 22.37 -0.04 -0.18% 1296
15:33:07 22.37 -0.04 -0.18% 2585
15:34:42 22.42 0.01 0.04% 2502
15:35:07 22.40 -0.01 -0.04% 292
15:36:01 22.35 -0.06 -0.27% 2908
15:37:15 22.36 -0.05 -0.22% 176
15:38:12 22.35 -0.06 -0.27% 440
15:39:03 22.35 -0.06 -0.27% 188
15:40:25 22.37 -0.04 -0.18% 291
15:41:25 22.36 -0.05 -0.22% 94
15:42:03 22.36 -0.05 -0.22% 56
15:43:49 22.36 -0.05 -0.22% 1212
15:45:53 22.34 -0.07 -0.31% 1301
15:46:11 22.34 -0.07 -0.31% 246
15:48:28 22.34 -0.07 -0.31% 10
15:49:36 22.34 -0.07 -0.31% 3858
15:50:04 22.32 -0.09 -0.40% 1107
15:51:27 22.30 -0.11 -0.49% 4437
15:52:17 22.34 -0.07 -0.31% 2343
15:54:19 22.35 -0.06 -0.27% 163
15:55:05 22.36 -0.05 -0.22% 2768
15:56:43 22.38 -0.03 -0.13% 19
15:57:16 22.39 -0.02 -0.09% 1233
15:58:26 22.40 -0.01 -0.04% 446
15:59:24 22.40 -0.01 -0.04% 1349
16:00:41 22.42 0.01 0.04% 243
16:01:49 22.39 -0.02 -0.09% 888
16:02:01 22.39 -0.02 -0.09% 1254
16:03:01 22.41 0.00 0.00% 32
16:04:32 22.40 -0.01 -0.04% 1555
16:06:11 22.41 0.00 0.00% 246
16:08:22 22.41 0.00 0.00% 2064
16:10:19 22.38 -0.03 -0.13% 1550
16:11:18 22.39 -0.02 -0.09% 731
16:13:29 22.38 -0.03 -0.13% 1192
16:14:33 22.37 -0.04 -0.18% 1062
16:15:14 22.37 -0.04 -0.18% 190
16:18:10 22.38 -0.03 -0.13% 468
16:19:16 22.41 0.00 0.00% 384
16:20:21 22.39 -0.02 -0.09% 895
16:22:19 22.40 -0.01 -0.04% 2489
16:23:16 22.42 0.01 0.04% 927
16:25:29 22.43 0.02 0.09% 207
16:26:11 22.41 0.00 0.00% 2866
16:28:59 22.41 0.00 0.00% 400
16:29:26 22.42 0.01 0.04% 1640
16:30:23 22.43 0.02 0.09% 169
16:31:34 22.43 0.02 0.09% 1000
16:33:27 22.43 0.02 0.09% 1636
16:34:32 22.43 0.02 0.09% 1199
16:35:14 22.42 0.01 0.04% 2420
16:37:17 22.42 0.01 0.04% 1797
16:39:07 22.43 0.02 0.09% 1264
16:42:12 22.42 0.01 0.04% 773
16:46:11 22.41 0.00 0.00% 3638
16:47:05 22.40 -0.01 -0.04% 350
16:50:51 22.41 0.00 0.00% 2027
16:51:14 22.43 0.02 0.09% 2421
16:52:28 22.46 0.05 0.22% 2787
16:54:57 22.45 0.04 0.18% 226
16:56:20 22.44 0.03 0.13% 4141
16:57:10 22.46 0.05 0.22% 273
16:58:56 22.48 0.07 0.31% 166
16:59:36 22.48 0.07 0.31% 605
17:00:03 22.48 0.07 0.31% 724
17:01:15 22.48 0.07 0.31% 1457
17:02:41 22.49 0.08 0.36% 916
17:04:54 22.51 0.10 0.45% 480
17:05:05 22.52 0.11 0.49% 826
17:06:36 22.52 0.11 0.49% 29
17:07:15 22.54 0.13 0.58% 790
17:08:05 22.54 0.13 0.58% 1984
17:10:00 22.53 0.12 0.54% 1238
17:11:28 22.50 0.09 0.40% 1125
17:15:02 22.50 0.09 0.40% 2515
17:17:07 22.50 0.09 0.40% 440
17:18:23 22.50 0.09 0.40% 213
17:19:38 22.51 0.10 0.45% 1183
17:20:15 22.53 0.12 0.54% 242
17:21:09 22.52 0.11 0.49% 2347
17:22:09 22.52 0.11 0.49% 2125
17:23:10 22.56 0.15 0.67% 1572
17:25:47 22.56 0.15 0.67% 738
17:27:55 22.56 0.15 0.67% 1738
17:28:05 22.56 0.15 0.67% 945
17:29:24 22.57 0.16 0.71% 1318
17:35:21 22.57 0.16 0.71% 134055
       


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