voestalpine Intraday Kursliste 25.07.

Aktuell:
Vortag:
Hoch:
Tief:
43.015 +1.9%
42.195
43.29 +2.5% 
42.085  -0.3% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:12 42.09 -0.11 -0.26% 2120
09:01:00 42.20 0.00 0.00% 130
09:03:01 42.20 0.01 0.02% 717
09:04:04 42.25 0.05 0.12% 452
09:05:24 42.40 0.20 0.47% 225
09:07:08 42.48 0.28 0.66% 4148
09:08:02 42.55 0.35 0.83% 342
09:10:23 42.59 0.40 0.95% 725
09:11:04 42.57 0.38 0.90% 40
09:12:33 42.55 0.35 0.83% 856
09:13:34 42.48 0.28 0.66% 159
09:14:18 42.47 0.27 0.64% 99
09:15:46 42.47 0.27 0.64% 783
09:16:14 42.52 0.33 0.78% 469
09:18:20 42.52 0.32 0.76% 78
09:20:33 42.50 0.30 0.71% 126
09:22:43 42.56 0.37 0.88% 657
09:25:54 42.59 0.40 0.95% 331
09:26:12 42.56 0.37 0.88% 114
09:27:37 42.56 0.37 0.88% 15
09:29:31 42.56 0.37 0.88% 1180
09:30:10 42.58 0.38 0.90% 284
09:31:07 42.60 0.41 0.97% 822
09:32:22 42.62 0.42 1.00% 958
09:33:28 42.68 0.48 1.14% 1002
09:34:00 42.63 0.44 1.04% 711
09:39:37 42.66 0.47 1.11% 583
09:40:40 42.66 0.47 1.11% 279
09:41:27 42.65 0.45 1.07% 395
09:45:14 42.67 0.48 1.14% 351
09:46:20 42.66 0.46 1.09% 1350
09:47:31 42.60 0.41 0.97% 300
09:49:10 42.66 0.46 1.09% 3914
09:51:41 42.64 0.45 1.07% 1000
09:52:34 42.75 0.55 1.30% 1581
09:53:27 42.77 0.58 1.37% 351
09:54:33 42.80 0.60 1.42% 414
09:55:12 42.85 0.66 1.56% 3714
09:56:03 42.98 0.78 1.85% 6401
09:57:38 42.93 0.73 1.73% 104
09:58:02 42.93 0.73 1.73% 100
09:59:21 42.95 0.76 1.80% 587
10:00:16 42.99 0.80 1.90% 2709
10:01:09 43.02 0.83 1.97% 977
10:02:02 42.99 0.80 1.90% 143
10:04:08 42.99 0.80 1.90% 285
10:05:04 42.99 0.80 1.90% 1054
10:06:25 43.02 0.83 1.97% 862
10:07:02 42.97 0.77 1.82% 29
10:08:38 43.00 0.80 1.90% 486
10:09:14 43.05 0.85 2.01% 3975
10:10:00 43.09 0.89 2.11% 570
10:11:00 43.10 0.91 2.16% 4818
10:12:00 43.01 0.81 1.92% 643
10:13:33 43.05 0.85 2.01% 642
10:14:59 43.08 0.88 2.09% 100
10:15:02 43.06 0.87 2.06% 1289
10:17:25 43.03 0.84 1.99% 1924
10:18:00 43.02 0.83 1.97% 2659
10:19:08 43.15 0.95 2.25% 1206
10:20:22 43.17 0.98 2.32% 1101
10:22:37 43.09 0.90 2.13% 171
10:24:51 43.13 0.94 2.23% 273
10:25:12 43.08 0.88 2.09% 37
10:27:12 43.15 0.95 2.25% 165
10:28:59 43.13 0.94 2.23% 19
10:29:36 43.12 0.92 2.18% 11
10:31:16 43.13 0.94 2.23% 1297
10:32:21 43.13 0.94 2.23% 1237
10:33:48 43.12 0.92 2.18% 943
10:34:01 43.16 0.96 2.28% 273
10:35:04 43.15 0.95 2.25% 314
10:37:04 43.09 0.89 2.11% 203
10:38:30 43.09 0.90 2.13% 785
10:39:06 43.12 0.92 2.18% 411
10:40:58 43.10 0.91 2.16% 101
10:41:50 43.11 0.91 2.16% 851
10:43:11 43.16 0.96 2.28% 561
10:44:54 43.14 0.95 2.25% 1195
10:45:00 43.20 1.00 2.37% 2269
10:47:44 43.15 0.95 2.25% 128
10:48:23 43.17 0.98 2.32% 1008
10:49:31 43.17 0.98 2.32% 1987
10:51:58 43.20 1.01 2.39% 4969
10:52:53 43.25 1.05 2.49% 179
10:53:43 43.20 1.01 2.39% 32
10:55:46 43.25 1.05 2.49% 76
10:56:06 43.26 1.06 2.51% 672
10:57:23 43.26 1.06 2.51% 480
10:58:58 43.22 1.02 2.42% 1426
10:59:08 43.23 1.04 2.46% 410
11:00:12 43.23 1.04 2.46% 1571
11:01:36 43.23 1.03 2.44% 100
11:02:00 43.26 1.06 2.51% 253
11:03:00 43.26 1.06 2.51% 2742
11:04:00 43.20 1.01 2.39% 2659
11:05:35 43.17 0.98 2.32% 349
11:07:46 43.20 1.01 2.39% 280
11:08:50 43.23 1.03 2.44% 816
11:09:50 43.20 1.00 2.37% 426
11:10:41 43.17 0.98 2.32% 9
11:14:17 43.20 1.00 2.37% 1959
11:16:13 43.23 1.04 2.46% 2076
11:17:09 43.23 1.04 2.46% 813
11:19:52 43.23 1.03 2.44% 108
11:20:09 43.20 1.01 2.39% 206
11:21:31 43.21 1.02 2.42% 1362
11:22:31 43.19 0.99 2.35% 1406
11:23:26 43.16 0.96 2.28% 537
11:24:21 43.19 0.99 2.35% 433
11:25:15 43.21 1.02 2.42% 485
11:27:21 43.19 0.99 2.35% 198
11:28:03 43.22 1.02 2.42% 354
11:29:25 43.23 1.03 2.44% 295
11:30:09 43.20 1.01 2.39% 767
11:31:11 43.22 1.02 2.42% 1302
11:36:11 43.23 1.04 2.46% 1072
11:37:17 43.20 1.01 2.39% 924
11:38:48 43.23 1.03 2.44% 190
11:39:14 43.20 1.01 2.39% 391
11:42:56 43.19 0.99 2.35% 212
11:43:00 43.20 1.00 2.37% 272
11:44:10 43.19 0.99 2.35% 452
11:45:05 43.19 0.99 2.35% 293
11:48:29 43.20 1.01 2.39% 585
11:49:34 43.23 1.03 2.44% 195
11:50:36 43.24 1.05 2.49% 225
11:51:10 43.22 1.02 2.42% 1002
11:52:17 43.23 1.04 2.46% 136
11:53:03 43.22 1.02 2.42% 197
11:54:30 43.25 1.05 2.49% 16
11:55:00 43.23 1.03 2.44% 132
11:57:19 43.26 1.06 2.51% 105
11:58:34 43.27 1.08 2.56% 153
11:59:30 43.25 1.05 2.49% 178
12:03:03 43.15 0.95 2.25% 3743
12:04:58 43.22 1.02 2.42% 650
12:07:11 43.24 1.05 2.49% 472
12:08:16 43.20 1.01 2.39% 1116
12:10:03 43.20 1.01 2.39% 110
12:12:25 43.13 0.94 2.23% 240
12:15:14 43.10 0.91 2.16% 50
12:19:16 43.14 0.95 2.25% 830
12:21:34 43.16 0.97 2.30% 250
12:26:05 43.15 0.95 2.25% 2179
12:31:51 43.12 0.92 2.18% 785
12:32:28 43.14 0.95 2.25% 333
12:34:31 43.10 0.91 2.16% 1300
12:36:39 43.11 0.91 2.16% 544
12:37:40 43.08 0.88 2.09% 660
12:38:40 43.08 0.88 2.09% 238
12:40:08 43.08 0.88 2.09% 504
12:41:13 43.05 0.85 2.01% 295
12:42:08 43.04 0.84 1.99% 587
12:47:14 43.05 0.85 2.01% 768
12:48:23 43.01 0.81 1.92% 1746
12:49:04 42.99 0.80 1.90% 579
12:50:41 43.02 0.83 1.97% 508
12:56:56 42.98 0.79 1.87% 93
12:58:18 42.99 0.80 1.90% 189
12:59:29 43.01 0.81 1.92% 163
13:00:16 43.01 0.81 1.92% 945
13:02:21 43.05 0.85 2.01% 941
13:03:01 43.11 0.91 2.16% 203
13:04:30 43.10 0.91 2.16% 365
13:05:01 43.11 0.91 2.16% 80
13:06:29 43.10 0.91 2.16% 203
13:07:32 43.10 0.91 2.16% 1660
13:12:50 43.05 0.85 2.01% 350
13:17:03 43.08 0.88 2.09% 1885
13:18:03 43.09 0.89 2.11% 2814
Zeit Kurs Änd./Pkt Änd. % Stück
13:20:28 43.09 0.89 2.11% 209
13:21:22 43.08 0.88 2.09% 1
13:22:13 43.10 0.91 2.16% 295
13:24:18 43.12 0.92 2.18% 231
13:26:32 43.10 0.91 2.16% 365
13:27:00 43.11 0.91 2.16% 674
13:29:13 43.10 0.91 2.16% 888
13:30:07 43.09 0.89 2.11% 900
13:32:06 43.09 0.90 2.13% 96
13:33:25 43.08 0.88 2.09% 1176
13:35:29 43.06 0.87 2.06% 567
13:36:27 43.10 0.91 2.16% 100
13:38:05 43.09 0.89 2.11% 1125
13:39:33 43.01 0.81 1.92% 327
13:40:59 43.01 0.81 1.92% 76
13:43:02 43.02 0.82 1.94% 500
13:46:41 43.02 0.82 1.94% 2200
13:47:48 42.99 0.80 1.90% 550
13:49:52 43.02 0.82 1.94% 286
13:51:04 43.01 0.81 1.92% 1769
13:53:02 43.03 0.84 1.99% 106
13:55:23 43.03 0.84 1.99% 1411
13:57:18 42.97 0.77 1.82% 1202
13:59:34 42.91 0.72 1.71% 214
14:00:56 43.01 0.81 1.92% 18
14:02:49 43.01 0.81 1.92% 1145
14:03:38 42.97 0.77 1.82% 118
14:06:10 42.98 0.79 1.87% 192
14:07:23 42.97 0.77 1.82% 202
14:10:54 42.97 0.77 1.82% 812
14:11:12 42.95 0.76 1.80% 1754
14:12:31 42.92 0.73 1.73% 445
14:13:04 42.95 0.76 1.80% 1124
14:14:47 42.97 0.77 1.82% 118
14:16:45 42.97 0.77 1.82% 24
14:18:21 42.97 0.77 1.82% 1383
14:19:16 42.99 0.80 1.90% 3813
14:20:00 42.97 0.77 1.82% 231
14:21:15 42.97 0.77 1.82% 270
14:22:55 42.95 0.76 1.80% 536
14:23:29 42.94 0.74 1.75% 102
14:24:52 42.95 0.76 1.80% 109
14:27:01 42.97 0.77 1.82% 226
14:30:19 43.00 0.80 1.90% 659
14:32:15 42.97 0.77 1.82% 874
14:33:39 43.02 0.82 1.94% 259
14:34:45 43.01 0.81 1.92% 885
14:36:55 42.98 0.78 1.85% 1994
14:37:14 42.96 0.77 1.82% 510
14:39:48 42.95 0.75 1.78% 66
14:41:36 42.95 0.75 1.78% 201
14:45:29 42.93 0.73 1.73% 1809
14:46:17 42.97 0.77 1.82% 280
14:47:11 42.95 0.76 1.80% 1266
14:48:42 42.91 0.71 1.68% 2
14:49:00 42.91 0.71 1.68% 1153
14:51:48 42.91 0.71 1.68% 108
14:52:16 42.93 0.73 1.73% 116
14:55:00 42.91 0.71 1.68% 2
14:57:15 42.92 0.73 1.73% 357
15:00:15 42.97 0.77 1.82% 861
15:02:02 43.00 0.80 1.90% 255
15:03:24 43.01 0.81 1.92% 2300
15:04:26 43.01 0.81 1.92% 300
15:05:10 43.02 0.82 1.94% 203
15:06:58 43.02 0.83 1.97% 665
15:07:20 43.03 0.84 1.99% 2613
15:08:20 43.01 0.81 1.92% 589
15:09:39 43.03 0.84 1.99% 1774
15:10:24 42.99 0.80 1.90% 1620
15:11:40 42.98 0.78 1.85% 137
15:12:08 43.00 0.80 1.90% 1005
15:17:27 43.06 0.87 2.06% 2123
15:18:16 43.05 0.86 2.04% 324
15:20:19 43.06 0.87 2.06% 56
15:22:14 43.06 0.87 2.06% 445
15:24:29 43.06 0.87 2.06% 386
15:25:03 43.02 0.82 1.94% 19
15:26:41 43.02 0.82 1.94% 253
15:28:58 43.02 0.83 1.97% 839
15:31:13 43.05 0.86 2.04% 785
15:32:29 43.10 0.91 2.16% 522
15:33:08 43.09 0.89 2.11% 3183
15:34:49 43.03 0.84 1.99% 900
15:36:24 43.06 0.87 2.06% 581
15:37:07 43.05 0.85 2.01% 289
15:38:10 43.05 0.85 2.01% 1417
15:41:09 43.06 0.87 2.06% 1450
15:42:32 43.06 0.87 2.06% 235
15:46:50 43.04 0.84 1.99% 694
15:48:01 43.06 0.87 2.06% 1517
15:49:23 43.08 0.88 2.09% 290
15:51:08 43.09 0.90 2.13% 201
15:52:02 43.08 0.88 2.09% 397
15:53:00 43.06 0.87 2.06% 2653
15:55:34 43.09 0.89 2.11% 368
15:56:02 43.14 0.95 2.25% 1387
15:57:18 43.16 0.97 2.30% 1711
15:58:17 43.17 0.98 2.32% 364
15:59:01 43.17 0.98 2.32% 780
16:00:02 43.18 0.98 2.32% 1681
16:01:09 43.16 0.96 2.28% 2596
16:02:08 43.20 1.00 2.37% 2353
16:03:44 43.16 0.96 2.28% 606
16:04:50 43.18 0.98 2.32% 567
16:05:33 43.20 1.00 2.37% 1206
16:06:01 43.20 1.01 2.39% 464
16:08:20 43.20 1.00 2.37% 3036
16:09:42 43.15 0.95 2.25% 374
16:10:26 43.17 0.98 2.32% 1292
16:11:20 43.15 0.95 2.25% 290
16:12:17 43.16 0.97 2.30% 1872
16:14:39 43.17 0.98 2.32% 626
16:15:01 43.16 0.96 2.28% 26
16:16:04 43.17 0.98 2.32% 169
16:17:32 43.20 1.00 2.37% 811
16:18:13 43.20 1.00 2.37% 402
16:20:13 43.20 1.00 2.37% 617
16:21:43 43.19 0.99 2.35% 596
16:22:21 43.21 1.02 2.42% 2
16:23:11 43.22 1.02 2.42% 3586
16:24:01 43.20 1.01 2.39% 926
16:28:57 43.23 1.04 2.46% 685
16:29:19 43.24 1.05 2.49% 1345
16:30:23 43.24 1.05 2.49% 1520
16:32:31 43.19 0.99 2.35% 100
16:34:19 43.22 1.02 2.42% 106
16:35:01 43.25 1.05 2.49% 1624
16:36:26 43.22 1.02 2.42% 1347
16:37:27 43.21 1.02 2.42% 100
16:38:10 43.21 1.02 2.42% 1063
16:39:00 43.19 0.99 2.35% 300
16:40:18 43.19 0.99 2.35% 308
16:41:17 43.22 1.02 2.42% 1224
16:42:19 43.22 1.02 2.42% 23
16:43:06 43.22 1.02 2.42% 1684
16:45:10 43.24 1.05 2.49% 1357
16:46:35 43.19 0.99 2.35% 137
16:47:26 43.19 0.99 2.35% 785
16:49:11 43.22 1.02 2.42% 241
16:52:01 43.23 1.03 2.44% 467
16:53:35 43.25 1.05 2.49% 291
16:54:26 43.25 1.05 2.49% 342
16:55:39 43.25 1.05 2.49% 754
16:57:27 43.24 1.05 2.49% 511
16:58:11 43.24 1.05 2.49% 1474
16:59:05 43.29 1.09 2.58% 70
17:01:16 43.27 1.08 2.56% 2226
17:02:11 43.25 1.05 2.49% 100
17:03:41 43.26 1.06 2.51% 273
17:04:06 43.26 1.06 2.51% 52
17:06:02 43.27 1.08 2.56% 2807
17:07:29 43.20 1.01 2.39% 572
17:08:17 43.13 0.94 2.23% 124
17:09:33 43.16 0.96 2.28% 435
17:10:29 43.16 0.96 2.28% 782
17:12:44 43.18 0.98 2.32% 219
17:13:51 43.20 1.00 2.37% 288
17:15:47 43.23 1.03 2.44% 44
17:18:01 43.25 1.05 2.49% 314
17:20:21 43.25 1.05 2.49% 4580
17:21:02 43.24 1.05 2.49% 2754
17:22:36 43.20 1.00 2.37% 126
17:23:02 43.22 1.02 2.42% 1962
17:24:35 43.22 1.02 2.42% 101
17:25:15 43.20 1.01 2.39% 817
17:26:03 43.20 1.01 2.39% 360
17:27:01 43.18 0.98 2.32% 2098
17:28:26 43.16 0.96 2.28% 205
17:29:07 43.15 0.95 2.25% 1267
17:33:19 43.02 0.82 1.94% 116468