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