voestalpine Intraday Kursliste 03.03.

Aktuell:
Vortag:
Hoch:
Tief:
34.74 +2%
34.05
34.97 +2.6% 
34.39 +1% 
Zeit Kurs nd./Pkt nd. % Stck
09:00:14 34.43 0.38 1.12% 10573
09:02:36 34.41 0.36 1.06% 6135
09:04:05 34.55 0.50 1.47% 7
09:06:07 34.57 0.52 1.53% 5536
09:07:42 34.69 0.64 1.88% 300
09:08:06 34.70 0.65 1.91% 208
09:09:02 34.77 0.72 2.11% 114
09:10:02 34.72 0.67 1.97% 150
09:11:16 34.77 0.72 2.11% 628
09:12:03 34.79 0.74 2.17% 2244
09:13:44 34.87 0.82 2.41% 13
09:14:47 34.84 0.79 2.32% 278
09:15:38 34.84 0.79 2.32% 500
09:16:07 34.83 0.78 2.29% 27
09:17:11 34.86 0.81 2.38% 94
09:18:10 34.87 0.82 2.41% 31
09:19:01 34.85 0.80 2.35% 323
09:20:50 34.82 0.77 2.26% 2
09:21:37 34.79 0.74 2.17% 249
09:23:05 34.72 0.67 1.97% 439
09:24:06 34.65 0.60 1.76% 3320
09:25:04 34.67 0.62 1.82% 904
09:26:03 34.73 0.68 2.00% 162
09:28:29 34.80 0.75 2.20% 1
09:29:10 34.80 0.75 2.20% 610
09:30:08 34.83 0.78 2.29% 536
09:31:22 34.86 0.81 2.38% 2317
09:32:04 34.88 0.83 2.44% 4300
09:33:47 34.91 0.86 2.53% 41
09:34:25 34.90 0.85 2.50% 413
09:36:09 34.90 0.85 2.50% 57
09:37:00 34.88 0.83 2.44% 701
09:38:33 34.84 0.79 2.32% 1572
09:39:58 34.84 0.79 2.32% 57
09:40:15 34.84 0.79 2.32% 158
09:41:23 34.83 0.78 2.29% 1
09:43:01 34.84 0.79 2.32% 192
09:44:57 34.84 0.79 2.32% 60
09:45:08 34.85 0.80 2.35% 28
09:46:16 34.89 0.84 2.47% 171
09:47:20 34.89 0.84 2.47% 380
09:48:42 34.93 0.88 2.58% 107
09:49:10 34.93 0.88 2.58% 284
09:51:53 34.89 0.84 2.47% 185
09:52:00 34.88 0.83 2.44% 173
09:53:11 34.87 0.82 2.41% 200
09:55:16 34.89 0.84 2.47% 1001
09:56:10 34.88 0.83 2.44% 324
09:57:19 34.90 0.85 2.50% 175
09:58:45 34.93 0.88 2.58% 1433
09:59:01 34.94 0.89 2.61% 180
10:00:49 34.91 0.86 2.53% 344
10:01:34 34.87 0.82 2.41% 282
10:02:00 34.83 0.78 2.29% 281
10:04:01 34.86 0.81 2.38% 21
10:05:50 34.88 0.83 2.44% 2
10:06:15 34.88 0.83 2.44% 300
10:07:00 34.88 0.83 2.44% 16
10:08:16 34.90 0.85 2.50% 485
10:09:42 34.90 0.85 2.50% 59
10:12:23 34.91 0.86 2.53% 146
10:13:01 34.90 0.85 2.50% 322
10:17:12 34.88 0.83 2.44% 283
10:19:02 34.90 0.85 2.50% 1025
10:20:22 34.89 0.84 2.47% 349
10:21:08 34.85 0.80 2.35% 74
10:22:47 34.86 0.81 2.38% 86
10:23:22 34.87 0.82 2.41% 90
10:24:12 34.86 0.81 2.38% 125
10:26:13 34.86 0.81 2.38% 1364
10:27:15 34.86 0.81 2.38% 1065
10:30:42 34.88 0.83 2.44% 494
10:31:11 34.85 0.80 2.35% 527
10:32:50 34.83 0.78 2.29% 174
10:33:22 34.82 0.77 2.26% 310
10:34:43 34.84 0.79 2.32% 112
10:35:12 34.80 0.75 2.20% 60
10:36:33 34.79 0.74 2.17% 1
10:38:58 34.78 0.73 2.14% 350
10:40:35 34.80 0.75 2.20% 151
10:41:27 34.82 0.77 2.26% 134
10:44:02 34.84 0.79 2.32% 1483
10:45:00 34.81 0.76 2.23% 58
10:46:11 34.81 0.76 2.23% 220
10:47:23 34.81 0.76 2.23% 56
10:49:31 34.84 0.79 2.32% 10
10:50:58 34.85 0.80 2.35% 144
10:51:31 34.83 0.78 2.29% 359
10:54:47 34.82 0.77 2.26% 105
10:55:16 34.82 0.77 2.26% 328
10:56:08 34.83 0.78 2.29% 185
10:57:59 34.85 0.80 2.35% 467
10:58:01 34.84 0.79 2.32% 549
10:59:52 34.85 0.80 2.35% 174
11:00:26 34.83 0.78 2.29% 365
11:01:22 34.84 0.79 2.32% 1
11:02:12 34.82 0.77 2.26% 320
11:03:47 34.84 0.79 2.32% 306
11:05:03 34.82 0.77 2.26% 323
11:06:20 34.79 0.74 2.17% 391
11:07:06 34.74 0.69 2.03% 49
11:08:49 34.74 0.69 2.03% 12
11:09:09 34.74 0.69 2.03% 534
11:10:22 34.73 0.68 2.00% 449
11:12:33 34.75 0.70 2.06% 1207
11:16:55 34.74 0.69 2.03% 7
11:17:04 34.73 0.68 2.00% 660
11:18:02 34.76 0.71 2.09% 200
11:21:24 34.76 0.71 2.09% 143
11:22:32 34.77 0.72 2.11% 7
11:24:14 34.76 0.71 2.09% 309
11:25:01 34.76 0.71 2.09% 224
11:26:53 34.74 0.69 2.03% 41
11:27:36 34.73 0.68 2.00% 679
11:28:04 34.70 0.65 1.91% 1047
11:29:10 34.72 0.67 1.97% 2
11:30:55 34.73 0.68 2.00% 585
11:34:38 34.74 0.69 2.03% 369
11:36:26 34.74 0.69 2.03% 743
11:37:26 34.74 0.69 2.03% 125
11:39:08 34.75 0.70 2.06% 61
11:40:00 34.74 0.69 2.03% 123
11:41:03 34.75 0.70 2.06% 81
11:42:00 34.74 0.69 2.03% 102
11:43:11 34.74 0.69 2.03% 505
11:45:00 34.78 0.73 2.14% 66
11:47:59 34.79 0.74 2.17% 713
11:48:00 34.80 0.75 2.20% 2272
11:49:00 34.82 0.77 2.26% 702
11:50:36 34.79 0.74 2.17% 2203
11:51:03 34.77 0.72 2.11% 1016
11:52:37 34.78 0.73 2.14% 101
11:54:40 34.77 0.72 2.11% 861
11:56:11 34.76 0.71 2.09% 229
11:57:31 34.78 0.73 2.14% 233
12:03:29 34.85 0.80 2.35% 645
12:04:09 34.76 0.71 2.09% 1308
12:07:23 34.74 0.69 2.03% 601
12:10:08 34.77 0.72 2.11% 872
12:11:05 34.76 0.71 2.09% 417
12:13:21 34.76 0.71 2.09% 2162
12:16:05 34.80 0.75 2.20% 1
12:17:00 34.82 0.77 2.26% 175
12:19:22 34.84 0.79 2.32% 1
12:20:13 34.85 0.80 2.35% 1249
12:24:18 34.85 0.80 2.35% 435
12:25:21 34.85 0.80 2.35% 254
12:26:05 34.88 0.83 2.44% 38
12:27:01 34.88 0.83 2.44% 903
12:28:33 34.86 0.81 2.38% 1001
12:29:50 34.86 0.81 2.38% 500
12:30:03 34.84 0.79 2.32% 161
12:31:20 34.83 0.78 2.29% 1284
12:32:13 34.85 0.80 2.35% 250
12:34:16 34.84 0.79 2.32% 672
12:35:21 34.84 0.79 2.32% 3
12:37:02 34.88 0.83 2.44% 10
12:38:45 34.87 0.82 2.41% 829
12:39:30 34.87 0.82 2.41% 25
12:40:10 34.87 0.82 2.41% 761
12:42:29 34.86 0.81 2.38% 74
12:43:09 34.88 0.83 2.44% 14
12:44:30 34.89 0.84 2.47% 15
12:45:40 34.87 0.82 2.41% 12
12:46:45 34.87 0.82 2.41% 35
12:47:21 34.89 0.84 2.47% 229
12:48:09 34.90 0.85 2.50% 93
12:49:19 34.89 0.84 2.47% 519
12:51:59 34.89 0.84 2.47% 455
12:52:20 34.89 0.84 2.47% 2530
12:54:21 34.91 0.86 2.53% 468
12:55:31 34.92 0.87 2.56% 169
12:56:27 34.92 0.87 2.56% 70
12:57:05 34.93 0.88 2.58% 1190
12:58:02 34.93 0.88 2.58% 289
12:59:00 34.86 0.81 2.38% 250
13:01:39 34.89 0.84 2.47% 9
13:02:38 34.89 0.84 2.47% 87
13:03:45 34.89 0.84 2.47% 19
13:04:22 34.89 0.84 2.47% 11
13:06:12 34.88 0.83 2.44% 413
13:07:28 34.83 0.78 2.29% 200
13:08:59 34.82 0.77 2.26% 1664
13:12:50 34.80 0.75 2.20% 55
13:15:08 34.81 0.76 2.23% 34
13:16:40 34.81 0.76 2.23% 567
13:17:43 34.83 0.78 2.29% 3
13:19:14 34.82 0.77 2.26% 77
13:21:28 34.82 0.77 2.26% 100
13:23:14 34.82 0.77 2.26% 1
13:24:15 34.84 0.79 2.32% 57
13:25:51 34.84 0.79 2.32% 9
13:26:43 34.84 0.79 2.32% 31
13:28:24 34.83 0.78 2.29% 67
Zeit Kurs nd./Pkt nd. % Stck
13:29:56 34.82 0.77 2.26% 215
13:30:15 34.81 0.76 2.23% 320
13:32:02 34.80 0.75 2.20% 140
13:34:08 34.79 0.74 2.17% 146
13:35:20 34.77 0.72 2.11% 225
13:36:03 34.78 0.73 2.14% 431
13:38:03 34.76 0.71 2.09% 210
13:41:28 34.73 0.68 2.00% 20
13:43:36 34.73 0.68 2.00% 100
13:48:15 34.71 0.66 1.94% 659
13:49:22 34.69 0.64 1.88% 158
13:51:49 34.69 0.64 1.88% 200
13:52:59 34.65 0.60 1.76% 58
13:54:12 34.64 0.59 1.73% 138
13:55:14 34.65 0.60 1.76% 466
13:58:02 34.65 0.60 1.76% 31
13:59:41 34.63 0.58 1.70% 372
14:00:35 34.61 0.56 1.64% 659
14:01:06 34.61 0.56 1.64% 448
14:02:37 34.55 0.50 1.47% 550
14:03:06 34.53 0.48 1.41% 19
14:04:30 34.55 0.50 1.47% 398
14:05:32 34.56 0.51 1.50% 421
14:09:45 34.53 0.48 1.41% 2727
14:10:40 34.56 0.51 1.50% 97
14:11:40 34.56 0.51 1.50% 4178
14:12:20 34.62 0.57 1.67% 718
14:13:49 34.63 0.58 1.70% 12
14:14:13 34.63 0.58 1.70% 796
14:15:27 34.55 0.50 1.47% 130
14:17:08 34.59 0.54 1.59% 1
14:18:35 34.58 0.53 1.56% 565
14:19:48 34.58 0.53 1.56% 248
14:20:03 34.57 0.52 1.53% 1779
14:21:56 34.57 0.52 1.53% 294
14:22:40 34.56 0.51 1.50% 421
14:23:12 34.58 0.53 1.56% 141
14:24:28 34.65 0.60 1.76% 60
14:25:06 34.65 0.60 1.76% 105
14:27:35 34.69 0.64 1.88% 19
14:28:10 34.68 0.63 1.85% 15
14:29:29 34.70 0.65 1.91% 201
14:30:01 34.69 0.64 1.88% 683
14:31:56 34.68 0.63 1.85% 228
14:32:28 34.67 0.62 1.82% 16
14:33:24 34.66 0.61 1.79% 684
14:34:04 34.56 0.51 1.50% 1150
14:35:00 34.44 0.39 1.15% 841
14:36:07 34.55 0.50 1.47% 316
14:37:07 34.56 0.51 1.50% 148
14:38:19 34.56 0.51 1.50% 77
14:40:13 34.59 0.54 1.59% 9
14:41:41 34.55 0.50 1.47% 106
14:42:00 34.54 0.49 1.44% 980
14:43:00 34.54 0.49 1.44% 105
14:44:55 34.51 0.46 1.35% 80
14:45:12 34.51 0.46 1.35% 46
14:47:21 34.45 0.40 1.17% 64
14:48:42 34.45 0.40 1.17% 366
14:49:27 34.46 0.41 1.20% 148
14:50:11 34.46 0.41 1.20% 248
14:52:23 34.46 0.41 1.20% 297
14:53:07 34.48 0.43 1.26% 49
14:54:57 34.51 0.46 1.35% 77
14:55:03 34.52 0.47 1.38% 232
14:56:22 34.50 0.45 1.32% 1200
14:57:40 34.53 0.48 1.41% 87
14:58:45 34.54 0.49 1.44% 43
14:59:01 34.55 0.50 1.47% 71
15:00:13 34.53 0.48 1.41% 1158
15:01:32 34.62 0.57 1.67% 65
15:02:47 34.60 0.55 1.62% 59
15:03:29 34.59 0.54 1.59% 38
15:04:05 34.60 0.55 1.62% 240
15:05:03 34.60 0.55 1.62% 100
15:07:48 34.60 0.55 1.62% 202
15:08:31 34.61 0.56 1.64% 136
15:09:23 34.64 0.59 1.73% 339
15:10:31 34.65 0.60 1.76% 17
15:11:38 34.65 0.60 1.76% 200
15:12:03 34.64 0.59 1.73% 402
15:13:12 34.62 0.57 1.67% 1946
15:15:13 34.58 0.53 1.56% 238
15:18:23 34.58 0.53 1.56% 697
15:19:05 34.59 0.54 1.59% 247
15:20:52 34.54 0.49 1.44% 34
15:21:47 34.52 0.47 1.38% 2
15:22:37 34.54 0.49 1.44% 155
15:23:07 34.56 0.51 1.50% 263
15:25:41 34.53 0.48 1.41% 1
15:27:06 34.51 0.46 1.35% 233
15:28:48 34.50 0.45 1.32% 90
15:29:04 34.49 0.44 1.29% 1648
15:30:10 34.51 0.46 1.35% 551
15:31:10 34.54 0.49 1.44% 711
15:32:03 34.57 0.52 1.53% 65
15:33:28 34.59 0.54 1.59% 46
15:35:19 34.58 0.53 1.56% 433
15:36:04 34.58 0.53 1.56% 278
15:37:05 34.60 0.55 1.62% 282
15:38:05 34.60 0.55 1.62% 571
15:39:21 34.57 0.52 1.53% 44
15:40:11 34.58 0.53 1.56% 113
15:41:03 34.57 0.52 1.53% 500
15:42:24 34.59 0.54 1.59% 30
15:43:11 34.54 0.49 1.44% 325
15:44:55 34.54 0.49 1.44% 2
15:45:28 34.53 0.48 1.41% 17
15:46:12 34.54 0.49 1.44% 36
15:47:26 34.54 0.49 1.44% 131
15:49:05 34.55 0.50 1.47% 918
15:50:36 34.64 0.59 1.73% 404
15:51:28 34.61 0.56 1.64% 250
15:52:46 34.63 0.58 1.70% 49
15:55:12 34.62 0.57 1.67% 64
15:58:40 34.62 0.57 1.67% 180
15:59:01 34.60 0.55 1.62% 172
16:01:24 34.60 0.55 1.62% 800
16:02:09 34.54 0.49 1.44% 51
16:04:55 34.57 0.52 1.53% 22
16:06:06 34.54 0.49 1.44% 105
16:08:07 34.55 0.50 1.47% 2837
16:09:01 34.58 0.53 1.56% 153
16:10:02 34.60 0.55 1.62% 185
16:11:07 34.58 0.53 1.56% 555
16:12:29 34.56 0.51 1.50% 387
16:13:06 34.51 0.46 1.35% 98
16:15:01 34.51 0.46 1.35% 356
16:16:10 34.50 0.45 1.32% 384
16:17:14 34.49 0.44 1.29% 496
16:18:08 34.46 0.41 1.20% 67
16:19:02 34.45 0.40 1.17% 674
16:20:05 34.44 0.39 1.15% 353
16:21:12 34.48 0.43 1.26% 292
16:22:01 34.45 0.40 1.17% 2366
16:23:05 34.47 0.42 1.23% 87
16:24:06 34.51 0.46 1.35% 178
16:25:10 34.55 0.50 1.47% 2155
16:26:02 34.58 0.53 1.56% 642
16:27:21 34.55 0.50 1.47% 32
16:28:42 34.52 0.47 1.38% 227
16:30:01 34.49 0.44 1.29% 379
16:31:01 34.46 0.41 1.20% 107
16:32:00 34.47 0.42 1.23% 201
16:33:04 34.53 0.48 1.41% 1068
16:34:39 34.58 0.53 1.56% 126
16:35:01 34.58 0.53 1.56% 212
16:36:05 34.58 0.53 1.56% 112
16:37:01 34.57 0.52 1.53% 304
16:38:33 34.60 0.55 1.62% 194
16:39:37 34.62 0.57 1.67% 44
16:40:02 34.61 0.56 1.64% 362
16:41:56 34.57 0.52 1.53% 80
16:42:18 34.56 0.51 1.50% 404
16:43:04 34.55 0.50 1.47% 427
16:45:47 34.54 0.49 1.44% 73
16:46:04 34.56 0.51 1.50% 222
16:47:03 34.58 0.53 1.56% 278
16:48:19 34.57 0.52 1.53% 285
16:49:38 34.56 0.51 1.50% 62
16:51:25 34.57 0.52 1.53% 166
16:53:02 34.60 0.55 1.62% 643
16:54:04 34.59 0.54 1.59% 351
16:55:14 34.58 0.53 1.56% 313
16:56:11 34.57 0.52 1.53% 62
16:57:09 34.57 0.52 1.53% 372
16:58:09 34.60 0.55 1.62% 687
16:59:39 34.60 0.55 1.62% 1
17:00:50 34.59 0.54 1.59% 14
17:02:22 34.58 0.53 1.56% 70
17:03:07 34.58 0.53 1.56% 2
17:04:16 34.57 0.52 1.53% 290
17:06:51 34.60 0.55 1.62% 211
17:08:24 34.58 0.53 1.56% 199
17:09:06 34.57 0.52 1.53% 674
17:10:11 34.56 0.51 1.50% 141
17:11:05 34.51 0.46 1.35% 82
17:12:53 34.55 0.50 1.47% 67
17:13:00 34.57 0.52 1.53% 285
17:14:43 34.59 0.54 1.59% 83
17:15:12 34.60 0.55 1.62% 43
17:16:13 34.59 0.54 1.59% 309
17:17:37 34.58 0.53 1.56% 241
17:18:05 34.61 0.56 1.64% 94
17:19:08 34.63 0.58 1.70% 215
17:20:33 34.66 0.61 1.79% 82
17:21:36 34.66 0.61 1.79% 101
17:22:18 34.66 0.61 1.79% 635
17:24:04 34.64 0.59 1.73% 218
17:26:12 34.65 0.60 1.76% 60
17:27:11 34.63 0.58 1.70% 186
17:28:25 34.63 0.58 1.70% 286
17:29:41 34.64 0.59 1.73% 13
17:35:25 34.74 0.69 2.03% 179038