voestalpine Intraday Kursliste 26.01.

Aktuell:
Vortag:
Hoch:
Tief:
30.18 +2.5%
29.42
31.34 +6.1% 
29.82 +1.3% 
Zeit Kurs nd./Pkt nd. % Stck
09:00:03 30.00 0.58 1.97% 11520
09:01:12 29.92 0.50 1.70% 1203
09:02:17 29.86 0.44 1.50% 55
09:03:06 29.92 0.50 1.70% 600
09:07:39 29.92 0.50 1.70% 100
09:09:31 29.84 0.42 1.43% 1116
09:10:18 29.96 0.54 1.84% 622
09:12:24 29.92 0.50 1.70% 177
09:13:04 30.02 0.60 2.04% 232
09:14:40 30.06 0.64 2.18% 326
09:15:29 30.02 0.60 2.04% 2934
09:16:20 29.96 0.54 1.84% 741
09:18:26 30.02 0.60 2.04% 413
09:19:14 30.06 0.64 2.18% 1094
09:21:00 30.10 0.68 2.31% 313
09:22:15 30.12 0.70 2.38% 1501
09:23:30 30.30 0.88 2.99% 200
09:24:33 30.22 0.80 2.72% 160
09:25:06 30.32 0.90 3.06% 534
09:28:35 30.34 0.92 3.13% 269
09:29:47 30.34 0.92 3.13% 851
09:30:03 30.34 0.92 3.13% 307
09:32:09 30.48 1.06 3.60% 168
09:33:47 30.50 1.08 3.67% 2096
09:34:31 30.52 1.10 3.74% 11
09:35:08 30.54 1.12 3.81% 333
09:36:23 30.58 1.16 3.94% 1104
09:37:48 30.62 1.20 4.08% 600
09:38:50 30.64 1.22 4.15% 1066
09:39:02 30.68 1.26 4.28% 575
09:40:23 30.62 1.20 4.08% 2033
09:41:25 30.70 1.28 4.35% 754
09:42:18 30.70 1.28 4.35% 1439
09:43:02 30.64 1.22 4.15% 1308
09:44:01 30.54 1.12 3.81% 70
09:45:14 30.66 1.24 4.21% 4824
09:46:04 30.76 1.34 4.55% 1499
09:47:18 30.76 1.34 4.55% 428
09:48:01 30.76 1.34 4.55% 457
09:49:08 30.70 1.28 4.35% 400
09:50:08 30.70 1.28 4.35% 4478
09:51:07 30.92 1.50 5.10% 6004
09:52:02 31.00 1.58 5.37% 6170
09:53:02 30.98 1.56 5.30% 1729
09:54:00 30.90 1.48 5.03% 3820
09:55:36 30.86 1.44 4.89% 17
09:57:05 30.98 1.56 5.30% 3154
09:58:29 31.00 1.58 5.37% 6100
09:59:02 31.04 1.62 5.51% 4593
10:00:02 30.94 1.52 5.17% 59
10:01:25 30.86 1.44 4.89% 10
10:02:59 30.94 1.52 5.17% 400
10:03:00 30.90 1.48 5.03% 3543
10:04:24 30.80 1.38 4.69% 4479
10:05:09 30.80 1.38 4.69% 1518
10:08:02 30.82 1.40 4.76% 225
10:09:07 30.84 1.42 4.83% 156
10:10:17 30.84 1.42 4.83% 46
10:14:31 30.90 1.48 5.03% 2400
10:18:09 30.94 1.52 5.17% 2400
10:19:05 30.92 1.50 5.10% 396
10:20:32 30.88 1.46 4.96% 366
10:21:03 30.84 1.42 4.83% 182
10:24:41 30.76 1.34 4.55% 1033
10:28:19 30.86 1.44 4.89% 101
10:29:04 30.86 1.44 4.89% 889
10:30:12 30.90 1.48 5.03% 82
10:32:04 30.94 1.52 5.17% 4089
10:33:42 30.90 1.48 5.03% 200
10:37:16 30.84 1.42 4.83% 182
10:38:24 30.90 1.48 5.03% 100
10:41:43 30.90 1.48 5.03% 130
10:42:39 30.90 1.48 5.03% 15
10:44:40 30.96 1.54 5.23% 111
10:45:16 30.90 1.48 5.03% 1175
10:47:17 30.94 1.52 5.17% 116
10:48:06 30.94 1.52 5.17% 646
10:50:13 30.86 1.44 4.89% 11
10:51:39 30.84 1.42 4.83% 1000
10:52:34 30.84 1.42 4.83% 7959
10:53:10 31.00 1.58 5.37% 721
10:54:00 31.10 1.68 5.71% 807
10:55:11 31.10 1.68 5.71% 1360
10:56:07 31.08 1.66 5.64% 285
10:57:24 31.12 1.70 5.78% 476
10:58:52 31.08 1.66 5.64% 301
11:00:47 31.10 1.68 5.71% 119
11:01:50 31.06 1.64 5.57% 118
11:03:03 31.12 1.70 5.78% 3644
11:04:02 31.12 1.70 5.78% 770
11:05:01 31.18 1.76 5.98% 3680
11:06:10 31.16 1.74 5.91% 1275
11:08:24 31.22 1.80 6.12% 5464
11:09:08 31.14 1.72 5.85% 52
11:10:39 31.14 1.72 5.85% 22
11:11:07 31.14 1.72 5.85% 306
11:12:14 31.12 1.70 5.78% 232
11:13:31 31.18 1.76 5.98% 3143
11:14:05 31.26 1.84 6.25% 886
11:16:02 31.18 1.76 5.98% 431
11:19:08 31.18 1.76 5.98% 1918
11:20:57 31.28 1.86 6.32% 888
11:22:04 31.26 1.84 6.25% 524
11:26:22 31.30 1.88 6.39% 821
11:27:11 31.22 1.80 6.12% 394
11:28:01 31.24 1.82 6.19% 165
11:29:29 31.20 1.78 6.05% 790
11:30:07 31.16 1.74 5.91% 5997
11:31:46 31.30 1.88 6.39% 565
11:32:12 31.34 1.92 6.53% 230
11:35:38 31.32 1.90 6.46% 5507
11:36:09 31.26 1.84 6.25% 2607
11:37:04 31.22 1.80 6.12% 93
11:38:27 31.18 1.76 5.98% 118
11:41:37 31.20 1.78 6.05% 350
11:42:02 31.20 1.78 6.05% 476
11:44:39 31.28 1.86 6.32% 590
11:45:23 31.34 1.92 6.53% 30
11:46:35 31.28 1.86 6.32% 11005
11:47:32 31.24 1.82 6.19% 5000
11:48:32 31.22 1.80 6.12% 220
11:49:59 31.26 1.84 6.25% 254
11:50:04 31.22 1.80 6.12% 301
11:51:13 31.22 1.80 6.12% 81
11:52:26 31.26 1.84 6.25% 100
11:53:19 31.30 1.88 6.39% 407
11:54:05 31.30 1.88 6.39% 294
11:55:24 31.26 1.84 6.25% 334
11:56:56 31.28 1.86 6.32% 205
11:58:10 31.26 1.84 6.25% 207
11:59:49 31.28 1.86 6.32% 806
12:03:28 31.34 1.92 6.53% 278
12:07:14 31.18 1.76 5.98% 236
12:09:30 31.14 1.72 5.85% 302
12:10:47 31.18 1.76 5.98% 100
12:11:48 31.12 1.70 5.78% 474
12:13:10 31.10 1.68 5.71% 119
12:14:14 31.08 1.66 5.64% 118
12:15:07 31.08 1.66 5.64% 100
12:20:11 31.08 1.66 5.64% 100
12:23:00 31.10 1.68 5.71% 287
12:25:07 31.08 1.66 5.64% 130
12:26:04 31.06 1.64 5.57% 2359
12:30:33 31.00 1.58 5.37% 510
12:31:17 31.02 1.60 5.44% 205
12:40:59 31.12 1.70 5.78% 167
12:42:38 31.12 1.70 5.78% 25
12:43:26 31.08 1.66 5.64% 3
12:44:02 31.08 1.66 5.64% 176
12:49:36 31.10 1.68 5.71% 87
12:51:02 31.12 1.70 5.78% 159
12:52:57 31.12 1.70 5.78% 112
12:53:13 31.18 1.76 5.98% 68
12:57:47 31.14 1.72 5.85% 125
12:59:08 31.12 1.70 5.78% 480
13:00:04 31.24 1.82 6.19% 414
13:01:08 31.18 1.76 5.98% 260
13:09:23 31.14 1.72 5.85% 83
13:10:03 31.10 1.68 5.71% 327
13:12:33 31.08 1.66 5.64% 1589
13:13:29 31.04 1.62 5.51% 150
13:14:04 31.00 1.58 5.37% 187
13:15:10 30.94 1.52 5.17% 31
13:16:01 30.92 1.50 5.10% 32
13:17:10 30.92 1.50 5.10% 148
13:18:01 30.88 1.46 4.96% 32
13:19:54 30.84 1.42 4.83% 21
13:21:32 30.84 1.42 4.83% 168
13:24:02 30.84 1.42 4.83% 11
13:25:20 30.90 1.48 5.03% 104
13:27:23 30.98 1.56 5.30% 500
13:28:36 31.00 1.58 5.37% 9
13:30:20 31.00 1.58 5.37% 110
13:31:49 30.98 1.56 5.30% 11
13:33:01 30.98 1.56 5.30% 3327
13:35:24 30.96 1.54 5.23% 235
13:36:40 30.96 1.54 5.23% 428
Zeit Kurs nd./Pkt nd. % Stck
13:37:24 30.96 1.54 5.23% 222
13:38:20 30.98 1.56 5.30% 73
13:41:56 30.96 1.54 5.23% 262
13:42:02 30.94 1.52 5.17% 230
13:43:43 30.90 1.48 5.03% 603
13:44:48 30.88 1.46 4.96% 153
13:45:15 30.86 1.44 4.89% 885
13:46:25 30.78 1.36 4.62% 156
13:47:25 30.78 1.36 4.62% 275
13:48:53 30.76 1.34 4.55% 270
13:49:48 30.76 1.34 4.55% 10
13:51:04 30.76 1.34 4.55% 150
13:52:20 30.78 1.36 4.62% 54
13:53:03 30.78 1.36 4.62% 124
13:54:15 30.78 1.36 4.62% 318
13:55:23 30.76 1.34 4.55% 5886
13:56:01 30.84 1.42 4.83% 5394
13:58:58 30.84 1.42 4.83% 10
13:59:55 30.84 1.42 4.83% 51
14:00:00 30.84 1.42 4.83% 21
14:01:01 30.86 1.44 4.89% 786
14:02:16 30.92 1.50 5.10% 32
14:03:37 30.96 1.54 5.23% 22
14:04:08 31.00 1.58 5.37% 488
14:05:23 30.96 1.54 5.23% 162
14:06:08 30.94 1.52 5.17% 21
14:10:29 30.98 1.56 5.30% 91
14:12:24 31.00 1.58 5.37% 302
14:18:04 30.98 1.56 5.30% 157
14:19:06 31.00 1.58 5.37% 151
14:20:16 30.98 1.56 5.30% 414
14:21:31 30.94 1.52 5.17% 10
14:22:52 30.98 1.56 5.30% 131
14:24:54 31.00 1.58 5.37% 253
14:25:09 30.98 1.56 5.30% 547
14:29:43 31.04 1.62 5.51% 406
14:32:32 31.04 1.62 5.51% 337
14:33:54 31.02 1.60 5.44% 10
14:34:02 31.06 1.64 5.57% 300
14:35:50 31.02 1.60 5.44% 54
14:36:17 31.00 1.58 5.37% 95
14:37:03 31.00 1.58 5.37% 42
14:38:09 31.00 1.58 5.37% 138
14:39:34 31.04 1.62 5.51% 212
14:40:17 31.02 1.60 5.44% 314
14:41:25 30.94 1.52 5.17% 22
14:42:51 30.96 1.54 5.23% 100
14:44:29 30.98 1.56 5.30% 113
14:46:20 31.00 1.58 5.37% 33
14:48:40 30.98 1.56 5.30% 174
14:50:03 30.96 1.54 5.23% 314
14:51:27 30.92 1.50 5.10% 300
14:52:34 30.96 1.54 5.23% 12
14:53:01 30.98 1.56 5.30% 163
14:54:47 30.92 1.50 5.10% 11
14:55:10 30.90 1.48 5.03% 19
14:56:03 30.90 1.48 5.03% 125
14:58:45 30.92 1.50 5.10% 404
15:00:05 30.94 1.52 5.17% 116
15:03:00 30.94 1.52 5.17% 68
15:04:03 31.00 1.58 5.37% 649
15:07:30 30.96 1.54 5.23% 208
15:08:00 30.98 1.56 5.30% 605
15:09:16 31.04 1.62 5.51% 321
15:10:31 31.04 1.62 5.51% 318
15:13:08 31.04 1.62 5.51% 212
15:15:01 31.02 1.60 5.44% 161
15:16:21 31.08 1.66 5.64% 380
15:17:32 31.02 1.60 5.44% 31
15:18:26 31.00 1.58 5.37% 142
15:19:09 30.98 1.56 5.30% 38
15:20:22 30.96 1.54 5.23% 157
15:21:01 30.94 1.52 5.17% 106
15:22:21 30.94 1.52 5.17% 223
15:23:05 30.92 1.50 5.10% 98
15:24:32 30.92 1.50 5.10% 98
15:25:22 30.92 1.50 5.10% 500
15:26:22 30.92 1.50 5.10% 192
15:28:39 30.92 1.50 5.10% 173
15:29:14 30.88 1.46 4.96% 121
15:30:02 30.84 1.42 4.83% 356
15:31:14 30.80 1.38 4.69% 252
15:32:11 30.78 1.36 4.62% 20
15:33:04 30.80 1.38 4.69% 276
15:34:17 30.72 1.30 4.42% 869
15:35:28 30.66 1.24 4.21% 506
15:36:11 30.66 1.24 4.21% 91
15:37:43 30.72 1.30 4.42% 160
15:38:28 30.78 1.36 4.62% 260
15:39:17 30.78 1.36 4.62% 30
15:40:10 30.72 1.30 4.42% 272
15:41:05 30.72 1.30 4.42% 1011
15:42:47 30.82 1.40 4.76% 354
15:43:10 30.82 1.40 4.76% 166
15:44:17 30.82 1.40 4.76% 629
15:46:05 30.86 1.44 4.89% 701
15:48:20 30.80 1.38 4.69% 168
15:50:04 30.78 1.36 4.62% 128
15:51:05 30.76 1.34 4.55% 357
15:52:16 30.78 1.36 4.62% 206
15:53:57 30.76 1.34 4.55% 24
15:54:26 30.76 1.34 4.55% 214
15:55:03 30.72 1.30 4.42% 499
15:56:03 30.76 1.34 4.55% 124
15:57:02 30.72 1.30 4.42% 230
15:59:41 30.72 1.30 4.42% 314
16:00:02 30.72 1.30 4.42% 439
16:01:16 30.70 1.28 4.35% 67
16:02:01 30.68 1.26 4.28% 174
16:03:06 30.66 1.24 4.21% 527
16:05:06 30.70 1.28 4.35% 1727
16:06:00 30.72 1.30 4.42% 109
16:07:04 30.68 1.26 4.28% 33
16:08:10 30.72 1.30 4.42% 144
16:09:15 30.68 1.26 4.28% 39
16:10:02 30.66 1.24 4.21% 153
16:11:00 30.62 1.20 4.08% 597
16:12:17 30.60 1.18 4.01% 248
16:13:21 30.62 1.20 4.08% 145
16:14:17 30.62 1.20 4.08% 123
16:15:38 30.60 1.18 4.01% 12
16:16:02 30.56 1.14 3.87% 812
16:17:29 30.62 1.20 4.08% 291
16:18:06 30.60 1.18 4.01% 11
16:19:03 30.60 1.18 4.01% 282
16:21:13 30.62 1.20 4.08% 709
16:22:19 30.62 1.20 4.08% 118
16:23:06 30.62 1.20 4.08% 295
16:24:57 30.52 1.10 3.74% 500
16:25:28 30.50 1.08 3.67% 1826
16:27:06 30.44 1.02 3.47% 1000
16:28:57 30.40 0.98 3.33% 207
16:29:10 30.40 0.98 3.33% 456
16:30:53 30.38 0.96 3.26% 118
16:31:03 30.40 0.98 3.33% 899
16:32:59 30.44 1.02 3.47% 55
16:33:15 30.44 1.02 3.47% 142
16:34:46 30.46 1.04 3.54% 140
16:35:34 30.46 1.04 3.54% 266
16:38:03 30.38 0.96 3.26% 731
16:39:54 30.38 0.96 3.26% 104
16:40:33 30.40 0.98 3.33% 125
16:41:12 30.38 0.96 3.26% 67
16:42:36 30.36 0.94 3.20% 76
16:43:06 30.38 0.96 3.26% 319
16:44:12 30.36 0.94 3.20% 178
16:45:43 30.36 0.94 3.20% 161
16:46:01 30.38 0.96 3.26% 645
16:47:24 30.42 1.00 3.40% 223
16:48:31 30.44 1.02 3.47% 137
16:51:17 30.42 1.00 3.40% 422
16:52:15 30.38 0.96 3.26% 291
16:53:50 30.38 0.96 3.26% 297
16:56:13 30.40 0.98 3.33% 653
16:58:00 30.40 0.98 3.33% 307
16:59:00 30.42 1.00 3.40% 153
17:00:33 30.40 0.98 3.33% 493
17:01:10 30.38 0.96 3.26% 63
17:02:11 30.40 0.98 3.33% 478
17:04:25 30.40 0.98 3.33% 452
17:05:02 30.38 0.96 3.26% 191
17:07:44 30.36 0.94 3.20% 165
17:09:04 30.38 0.96 3.26% 390
17:11:06 30.40 0.98 3.33% 10
17:14:57 30.40 0.98 3.33% 486
17:15:39 30.36 0.94 3.20% 490
17:17:02 30.34 0.92 3.13% 531
17:18:25 30.30 0.88 2.99% 504
17:19:00 30.30 0.88 2.99% 646
17:20:05 30.28 0.86 2.92% 319
17:21:26 30.26 0.84 2.86% 494
17:23:30 30.30 0.88 2.99% 252
17:25:17 30.32 0.90 3.06% 157
17:26:18 30.32 0.90 3.06% 5308
17:27:08 30.38 0.96 3.26% 3808
17:29:02 30.40 0.98 3.33% 629
17:35:11 30.18 0.76 2.58% 240772