voestalpine Intraday Kursliste 20.03.

Aktuell:
Vortag:
Hoch:
Tief:
28.17 -2.3%
28.81
28.88 +0.2% 
28.17  -2.3% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:26 28.83 0.02 0.07% 7768
09:03:27 28.80 -0.01 -0.03% 224
09:04:13 28.81 0.00 0.00% 493
09:05:32 28.84 0.03 0.10% 104
09:07:04 28.77 -0.04 -0.14% 913
09:08:02 28.68 -0.13 -0.45% 1317
09:09:31 28.71 -0.10 -0.35% 140
09:10:00 28.66 -0.15 -0.52% 615
09:11:03 28.61 -0.20 -0.69% 641
09:12:51 28.60 -0.21 -0.73% 739
09:13:28 28.58 -0.23 -0.80% 8171
09:14:09 28.69 -0.12 -0.42% 351
09:16:02 28.68 -0.13 -0.45% 1095
09:18:01 28.71 -0.10 -0.35% 1263
09:20:07 28.66 -0.15 -0.52% 1404
09:22:04 28.70 -0.11 -0.38% 4031
09:23:53 28.70 -0.11 -0.38% 1868
09:24:30 28.69 -0.12 -0.42% 380
09:25:57 28.65 -0.16 -0.56% 2348
09:27:38 28.68 -0.13 -0.45% 629
09:28:04 28.69 -0.12 -0.42% 375
09:29:17 28.71 -0.10 -0.35% 1437
09:30:57 28.74 -0.07 -0.24% 3
09:31:25 28.76 -0.05 -0.17% 62
09:32:00 28.76 -0.05 -0.17% 1963
09:33:12 28.80 -0.01 -0.03% 174
09:34:02 28.78 -0.03 -0.10% 467
09:37:11 28.82 0.01 0.03% 215
09:43:37 28.78 -0.03 -0.10% 180
09:44:19 28.81 0.00 0.00% 306
09:45:02 28.82 0.01 0.03% 1252
09:46:17 28.86 0.05 0.17% 851
09:47:34 28.83 0.02 0.07% 368
09:48:30 28.81 0.00 0.00% 4
09:50:31 28.79 -0.02 -0.07% 58
09:51:18 28.81 0.00 0.00% 511
09:52:32 28.85 0.04 0.14% 399
09:54:07 28.83 0.02 0.07% 285
09:55:42 28.78 -0.03 -0.10% 72
09:56:29 28.78 -0.03 -0.10% 59
09:57:50 28.81 0.00 0.00% 200
09:58:33 28.78 -0.03 -0.10% 3
09:59:01 28.79 -0.02 -0.07% 4731
10:00:18 28.81 0.00 0.00% 6
10:01:16 28.78 -0.03 -0.10% 1251
10:02:10 28.72 -0.09 -0.31% 13733
10:03:33 28.67 -0.14 -0.49% 500
10:04:26 28.65 -0.16 -0.56% 2814
10:05:39 28.64 -0.17 -0.59% 3735
10:06:07 28.64 -0.17 -0.59% 392
10:08:00 28.62 -0.19 -0.66% 6240
10:09:03 28.62 -0.19 -0.66% 1278
10:11:39 28.56 -0.25 -0.87% 689
10:12:25 28.54 -0.27 -0.94% 8139
10:13:06 28.50 -0.31 -1.08% 11568
10:15:08 28.52 -0.29 -1.01% 400
10:16:33 28.53 -0.28 -0.97% 153
10:19:43 28.53 -0.28 -0.97% 3402
10:20:38 28.54 -0.27 -0.94% 190
10:22:15 28.52 -0.29 -1.01% 1138
10:24:34 28.54 -0.27 -0.94% 2297
10:25:00 28.52 -0.29 -1.01% 4465
10:28:30 28.53 -0.28 -0.97% 893
10:30:01 28.52 -0.29 -1.01% 1253
10:31:45 28.52 -0.29 -1.01% 514
10:32:33 28.53 -0.28 -0.97% 700
10:33:04 28.51 -0.30 -1.04% 4091
10:35:55 28.49 -0.32 -1.11% 1770
10:36:02 28.46 -0.35 -1.21% 2305
10:37:13 28.40 -0.41 -1.42% 3131
10:38:22 28.37 -0.44 -1.53% 408
10:39:03 28.38 -0.43 -1.49% 110
10:41:08 28.37 -0.44 -1.53% 696
10:42:17 28.40 -0.41 -1.42% 1000
10:43:02 28.41 -0.40 -1.39% 605
10:46:14 28.42 -0.39 -1.35% 548
10:48:00 28.43 -0.38 -1.32% 258
10:49:02 28.45 -0.36 -1.25% 357
10:50:52 28.47 -0.34 -1.18% 261
10:51:59 28.43 -0.38 -1.32% 200
10:52:29 28.40 -0.41 -1.42% 1470
10:53:54 28.43 -0.38 -1.32% 50
10:54:44 28.41 -0.40 -1.39% 909
10:55:31 28.40 -0.41 -1.42% 190
10:58:30 28.42 -0.39 -1.35% 608
10:59:09 28.44 -0.37 -1.28% 124
11:02:06 28.42 -0.39 -1.35% 685
11:03:29 28.42 -0.39 -1.35% 105
11:04:05 28.42 -0.39 -1.35% 344
11:05:03 28.46 -0.35 -1.21% 759
11:09:17 28.50 -0.31 -1.08% 672
11:10:02 28.52 -0.29 -1.01% 107
11:11:57 28.51 -0.30 -1.04% 296
11:12:56 28.49 -0.32 -1.11% 134
11:13:31 28.48 -0.33 -1.15% 21
11:14:02 28.48 -0.33 -1.15% 456
11:16:14 28.47 -0.34 -1.18% 250
11:17:10 28.47 -0.34 -1.18% 145
11:20:20 28.47 -0.34 -1.18% 178
11:21:11 28.47 -0.34 -1.18% 1769
11:23:32 28.42 -0.39 -1.35% 1809
11:24:49 28.43 -0.38 -1.32% 512
11:25:39 28.44 -0.37 -1.28% 285
11:27:00 28.45 -0.36 -1.25% 908
11:28:12 28.48 -0.33 -1.15% 6083
11:29:16 28.52 -0.29 -1.01% 685
11:31:11 28.48 -0.33 -1.15% 2205
11:32:22 28.47 -0.34 -1.18% 170
11:34:59 28.47 -0.34 -1.18% 5
11:35:58 28.47 -0.34 -1.18% 214
11:36:28 28.49 -0.32 -1.11% 200
11:39:26 28.49 -0.32 -1.11% 331
11:40:06 28.50 -0.31 -1.08% 500
11:41:34 28.50 -0.31 -1.08% 200
11:43:18 28.52 -0.29 -1.01% 6969
11:44:25 28.47 -0.34 -1.18% 139
11:45:19 28.48 -0.33 -1.15% 3423
11:47:20 28.50 -0.31 -1.08% 141
11:49:48 28.50 -0.31 -1.08% 7
11:50:35 28.48 -0.33 -1.15% 103
11:51:00 28.47 -0.34 -1.18% 220
11:52:47 28.48 -0.33 -1.15% 208
11:53:07 28.46 -0.35 -1.21% 595
11:54:39 28.46 -0.35 -1.21% 263
11:55:54 28.46 -0.35 -1.21% 300
11:56:47 28.47 -0.34 -1.18% 558
11:57:32 28.49 -0.32 -1.11% 350
11:58:31 28.48 -0.33 -1.15% 252
11:59:32 28.49 -0.32 -1.11% 350
12:03:15 28.40 -0.41 -1.42% 1978
12:04:10 28.40 -0.41 -1.42% 1526
12:08:13 28.47 -0.34 -1.18% 165
12:10:45 28.47 -0.34 -1.18% 70
12:11:19 28.46 -0.35 -1.21% 200
12:12:12 28.45 -0.36 -1.25% 660
12:13:08 28.39 -0.42 -1.46% 810
12:17:08 28.41 -0.40 -1.39% 431
12:18:16 28.41 -0.40 -1.39% 400
12:19:14 28.42 -0.39 -1.35% 100
12:20:44 28.42 -0.39 -1.35% 44
Zeit Kurs Änd./Pkt Änd. % Stück
12:24:23 28.43 -0.38 -1.32% 257
12:25:20 28.44 -0.37 -1.28% 267
12:26:17 28.44 -0.37 -1.28% 873
12:30:38 28.41 -0.40 -1.39% 961
12:31:18 28.45 -0.36 -1.25% 422
12:33:10 28.46 -0.35 -1.21% 173
12:35:11 28.47 -0.34 -1.18% 187
12:36:16 28.48 -0.33 -1.15% 1596
12:42:24 28.45 -0.36 -1.25% 1268
12:43:18 28.45 -0.36 -1.25% 156
12:47:08 28.47 -0.34 -1.18% 1367
12:48:58 28.47 -0.34 -1.18% 163
12:49:41 28.48 -0.33 -1.15% 134
12:53:20 28.48 -0.33 -1.15% 860
12:54:23 28.48 -0.33 -1.15% 400
12:56:40 28.50 -0.31 -1.08% 350
12:58:23 28.50 -0.31 -1.08% 357
12:59:49 28.51 -0.30 -1.04% 2
13:01:03 28.51 -0.30 -1.04% 400
13:05:08 28.51 -0.30 -1.04% 171
13:06:49 28.52 -0.29 -1.01% 513
13:07:52 28.50 -0.31 -1.08% 454
13:11:30 28.51 -0.30 -1.04% 550
13:12:15 28.49 -0.32 -1.11% 832
13:14:24 28.50 -0.31 -1.08% 199
13:17:55 28.49 -0.32 -1.11% 773
13:18:00 28.49 -0.32 -1.11% 63
13:19:32 28.47 -0.34 -1.18% 241
13:23:29 28.46 -0.35 -1.21% 358
13:24:13 28.45 -0.36 -1.25% 1436
13:26:01 28.45 -0.36 -1.25% 1644
13:27:17 28.47 -0.34 -1.18% 133
13:28:28 28.48 -0.33 -1.15% 827
13:29:40 28.50 -0.31 -1.08% 1457
13:30:29 28.54 -0.27 -0.94% 1014
13:31:21 28.54 -0.27 -0.94% 384
13:38:49 28.55 -0.26 -0.90% 680
13:39:25 28.52 -0.29 -1.01% 1445
13:41:16 28.53 -0.28 -0.97% 553
13:46:14 28.51 -0.30 -1.04% 436
13:51:46 28.51 -0.30 -1.04% 373
13:53:05 28.53 -0.28 -0.97% 615
13:56:43 28.47 -0.34 -1.18% 461
14:00:58 28.47 -0.34 -1.18% 119
14:01:08 28.48 -0.33 -1.15% 257
14:02:12 28.49 -0.32 -1.11% 247
14:03:36 28.46 -0.35 -1.21% 52
14:07:46 28.47 -0.34 -1.18% 371
14:09:19 28.47 -0.34 -1.18% 16
14:11:17 28.47 -0.34 -1.18% 4
14:12:25 28.47 -0.34 -1.18% 147
14:13:24 28.48 -0.33 -1.15% 457
14:14:58 28.48 -0.33 -1.15% 503
14:15:00 28.49 -0.32 -1.11% 329
14:17:06 28.48 -0.33 -1.15% 16
14:19:57 28.50 -0.31 -1.08% 1112
14:21:53 28.51 -0.30 -1.04% 98
14:23:42 28.51 -0.30 -1.04% 154
14:24:41 28.49 -0.32 -1.11% 706
14:27:21 28.46 -0.35 -1.21% 75
14:29:03 28.47 -0.34 -1.18% 963
14:30:00 28.48 -0.33 -1.15% 372
14:32:54 28.45 -0.36 -1.25% 309
14:34:05 28.46 -0.35 -1.21% 347
14:39:06 28.46 -0.35 -1.21% 303
14:40:02 28.44 -0.37 -1.28% 1268
14:43:13 28.47 -0.34 -1.18% 98
14:44:09 28.46 -0.35 -1.21% 789
14:45:49 28.46 -0.35 -1.21% 381
14:47:59 28.44 -0.37 -1.28% 337
14:48:01 28.44 -0.37 -1.28% 5
14:50:45 28.46 -0.35 -1.21% 186
14:53:22 28.45 -0.36 -1.25% 348
14:54:37 28.44 -0.37 -1.28% 634
14:57:26 28.44 -0.37 -1.28% 173
14:58:14 28.42 -0.39 -1.35% 4824
14:59:27 28.38 -0.43 -1.49% 62
15:00:12 28.38 -0.43 -1.49% 1335
15:03:15 28.38 -0.43 -1.49% 579
15:04:07 28.37 -0.44 -1.53% 306
15:06:03 28.37 -0.44 -1.53% 1002
15:07:04 28.37 -0.44 -1.53% 138
15:08:08 28.36 -0.45 -1.56% 1097
15:09:15 28.38 -0.43 -1.49% 132
15:10:14 28.39 -0.42 -1.46% 431
15:11:28 28.39 -0.42 -1.46% 279
15:12:03 28.39 -0.42 -1.46% 746
15:13:14 28.36 -0.45 -1.56% 1300
15:14:57 28.36 -0.45 -1.56% 109
15:15:04 28.35 -0.46 -1.60% 13737
15:18:10 28.27 -0.54 -1.87% 146
15:19:11 28.28 -0.53 -1.84% 109
15:20:23 28.29 -0.52 -1.80% 100
15:21:41 28.29 -0.52 -1.80% 851
15:22:01 28.27 -0.54 -1.87% 80
15:23:01 28.28 -0.53 -1.84% 300
15:25:27 28.29 -0.52 -1.80% 213
15:26:18 28.30 -0.51 -1.77% 1191
15:27:33 28.30 -0.51 -1.77% 121
15:29:01 28.30 -0.51 -1.77% 12808
15:30:08 28.31 -0.50 -1.74% 4469
15:32:10 28.32 -0.49 -1.70% 687
15:34:12 28.31 -0.50 -1.74% 2326
15:35:50 28.29 -0.52 -1.80% 19
15:36:06 28.30 -0.51 -1.77% 1613
15:37:17 28.28 -0.53 -1.84% 410
15:39:08 28.27 -0.54 -1.87% 2717
15:42:45 28.30 -0.51 -1.77% 177
15:47:15 28.30 -0.51 -1.77% 48
15:48:42 28.28 -0.53 -1.84% 36
15:50:07 28.29 -0.52 -1.80% 1003
15:51:01 28.29 -0.52 -1.80% 408
15:52:15 28.30 -0.51 -1.77% 700
15:53:38 28.27 -0.54 -1.87% 1525
15:54:57 28.25 -0.56 -1.94% 8450
15:56:32 28.23 -0.58 -2.01% 201
15:57:06 28.22 -0.59 -2.05% 920
15:58:03 28.18 -0.63 -2.19% 808
15:59:09 28.18 -0.63 -2.19% 280
16:00:04 28.18 -0.63 -2.19% 466
16:01:09 28.20 -0.61 -2.12% 1543
16:02:12 28.23 -0.58 -2.01% 874
16:03:04 28.25 -0.56 -1.94% 291
16:04:29 28.24 -0.57 -1.98% 382
16:05:22 28.23 -0.58 -2.01% 7065
16:06:51 28.28 -0.53 -1.84% 348
16:07:37 28.27 -0.54 -1.87% 169
16:09:20 28.28 -0.53 -1.84% 125
16:10:09 28.29 -0.52 -1.80% 496
16:12:23 28.28 -0.53 -1.84% 310
16:13:06 28.29 -0.52 -1.80% 220
16:16:38 28.27 -0.54 -1.87% 193
16:18:42 28.28 -0.53 -1.84% 335
16:19:19 28.27 -0.54 -1.87% 71
16:20:18 28.26 -0.55 -1.91% 527
16:21:04 28.25 -0.56 -1.94% 62
16:23:04 28.20 -0.61 -2.12% 1440
16:25:38 28.18 -0.63 -2.19% 31
16:27:02 28.18 -0.63 -2.19% 573
16:28:06 28.19 -0.62 -2.15% 1046