voestalpine Intraday Kursliste 29.06.

Aktuell:
Vortag:
Hoch:
Tief:
20.9
21.24 +1.6% 
20.62  -1.4% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:18 21.00 0.10 0.48% 34660
09:01:04 20.84 -0.06 -0.29% 8879
09:02:23 20.64 -0.26 -1.24% 1089
09:03:06 20.76 -0.14 -0.67% 1579
09:04:01 20.94 0.04 0.19% 2387
09:06:04 21.00 0.10 0.48% 1289
09:07:34 21.04 0.14 0.67% 441
09:08:31 21.02 0.12 0.57% 2397
09:09:02 21.00 0.10 0.48% 1777
09:10:00 21.06 0.16 0.77% 744
09:11:50 21.14 0.24 1.15% 4714
09:12:12 21.20 0.30 1.44% 2353
09:13:46 21.14 0.24 1.15% 3139
09:14:19 21.10 0.20 0.96% 1946
09:15:04 21.14 0.24 1.15% 2242
09:16:21 21.18 0.28 1.34% 2803
09:17:33 21.16 0.26 1.24% 465
09:18:11 21.18 0.28 1.34% 1022
09:19:03 21.20 0.30 1.44% 74
09:20:16 21.18 0.28 1.34% 4114
09:21:06 21.18 0.28 1.34% 1202
09:22:18 21.06 0.16 0.77% 920
09:25:30 21.12 0.22 1.05% 250
09:27:34 21.06 0.16 0.77% 1321
09:28:25 21.16 0.26 1.24% 1894
09:29:23 21.14 0.24 1.15% 702
09:30:10 21.12 0.22 1.05% 2255
09:31:57 21.00 0.10 0.48% 2316
09:32:31 20.94 0.04 0.19% 816
09:33:07 20.94 0.04 0.19% 1920
09:36:47 20.92 0.02 0.10% 697
09:37:05 20.88 -0.02 -0.10% 190
09:38:02 20.92 0.02 0.10% 2659
09:39:40 20.94 0.04 0.19% 136
09:41:05 20.90 0.00 0.00% 1200
09:45:03 20.90 0.00 0.00% 291
09:47:59 20.84 -0.06 -0.29% 1118
09:49:58 20.88 -0.02 -0.10% 7898
09:52:36 20.90 0.00 0.00% 100
09:53:49 20.90 0.00 0.00% 700
09:54:12 20.88 -0.02 -0.10% 270
09:56:19 20.88 -0.02 -0.10% 1663
09:57:19 20.84 -0.06 -0.29% 310
09:59:04 20.84 -0.06 -0.29% 2490
10:03:47 20.98 0.08 0.38% 2051
10:04:14 21.00 0.10 0.48% 1127
10:08:35 21.10 0.20 0.96% 239
10:11:21 21.10 0.20 0.96% 5022
10:12:54 21.18 0.28 1.34% 100
10:13:43 21.14 0.24 1.15% 1
10:17:51 21.18 0.28 1.34% 2188
10:19:00 21.24 0.34 1.63% 500
10:21:03 21.20 0.30 1.44% 376
10:23:06 21.22 0.32 1.53% 1531
10:25:32 21.12 0.22 1.05% 250
10:26:05 21.14 0.24 1.15% 538
10:28:20 21.14 0.24 1.15% 18
10:34:26 21.14 0.24 1.15% 1102
10:35:50 21.18 0.28 1.34% 235
10:38:14 21.18 0.28 1.34% 6217
10:40:31 21.18 0.28 1.34% 600
10:41:33 21.18 0.28 1.34% 700
10:42:12 21.12 0.22 1.05% 938
10:45:08 21.14 0.24 1.15% 235
10:47:41 21.14 0.24 1.15% 1989
10:50:17 21.12 0.22 1.05% 118
10:55:08 21.14 0.24 1.15% 1100
10:57:46 21.16 0.26 1.24% 10
10:58:44 21.16 0.26 1.24% 2465
11:02:18 21.22 0.32 1.53% 200
11:03:14 21.24 0.34 1.63% 240
11:04:03 21.20 0.30 1.44% 235
11:07:31 21.22 0.32 1.53% 54
11:08:10 21.22 0.32 1.53% 390
11:09:54 21.24 0.34 1.63% 90
11:10:23 21.22 0.32 1.53% 455
11:11:40 21.22 0.32 1.53% 840
11:13:03 21.24 0.34 1.63% 418
11:15:24 21.22 0.32 1.53% 1136
11:16:18 21.18 0.28 1.34% 100
11:17:04 21.18 0.28 1.34% 2558
11:22:37 21.16 0.26 1.24% 572
11:24:51 21.14 0.24 1.15% 236
11:28:56 21.14 0.24 1.15% 149
11:31:09 21.16 0.26 1.24% 1000
11:32:14 21.12 0.22 1.05% 501
11:33:50 21.12 0.22 1.05% 458
11:34:03 21.16 0.26 1.24% 510
11:36:02 21.16 0.26 1.24% 250
11:37:40 21.12 0.22 1.05% 637
11:39:35 21.08 0.18 0.86% 1940
11:42:49 21.12 0.22 1.05% 601
11:44:54 21.12 0.22 1.05% 700
11:45:01 21.12 0.22 1.05% 3002
11:46:19 21.08 0.18 0.86% 100
11:50:27 21.06 0.16 0.77% 1100
11:53:49 21.08 0.18 0.86% 859
11:54:39 21.08 0.18 0.86% 314
11:56:29 21.04 0.14 0.67% 386
11:59:35 21.02 0.12 0.57% 206
12:03:27 21.00 0.10 0.48% 662
12:05:26 21.08 0.18 0.86% 528
12:06:37 21.10 0.20 0.96% 1076
12:07:58 21.12 0.22 1.05% 12
12:12:12 21.12 0.22 1.05% 100
12:13:20 21.08 0.18 0.86% 799
12:15:01 21.06 0.16 0.77% 1
12:24:24 21.02 0.12 0.57% 482
12:25:00 21.00 0.10 0.48% 3569
12:28:13 20.96 0.06 0.29% 418
12:29:11 20.96 0.06 0.29% 1000
12:32:56 20.98 0.08 0.38% 769
12:37:49 20.96 0.06 0.29% 149
12:42:02 20.96 0.06 0.29% 500
12:43:11 20.96 0.06 0.29% 150
12:46:41 20.96 0.06 0.29% 300
12:48:19 20.96 0.06 0.29% 510
12:51:07 20.98 0.08 0.38% 4242
12:52:17 21.00 0.10 0.48% 200
12:54:16 20.98 0.08 0.38% 238
12:57:11 21.00 0.10 0.48% 2446
12:59:00 20.98 0.08 0.38% 164
13:05:08 20.94 0.04 0.19% 49
13:09:01 20.96 0.06 0.29% 700
13:11:13 20.92 0.02 0.10% 738
13:12:14 20.94 0.04 0.19% 150
13:14:57 20.94 0.04 0.19% 782
13:15:10 20.94 0.04 0.19% 1068
13:18:16 20.94 0.04 0.19% 649
13:19:22 20.94 0.04 0.19% 399
13:22:00 20.98 0.08 0.38% 49
Zeit Kurs Änd./Pkt Änd. % Stück
13:24:09 20.94 0.04 0.19% 60
13:27:26 20.98 0.08 0.38% 150
13:36:04 20.98 0.08 0.38% 1476
13:38:13 20.98 0.08 0.38% 470
13:44:28 20.96 0.06 0.29% 502
13:46:02 20.98 0.08 0.38% 583
13:47:24 21.02 0.12 0.57% 12
13:48:36 21.04 0.14 0.67% 45
13:55:40 21.04 0.14 0.67% 600
13:57:24 21.08 0.18 0.86% 66
13:58:00 21.10 0.20 0.96% 2
14:01:30 21.08 0.18 0.86% 237
14:02:00 21.10 0.20 0.96% 2748
14:06:09 21.06 0.16 0.77% 982
14:13:40 21.10 0.20 0.96% 284
14:17:41 21.08 0.18 0.86% 717
14:18:22 21.08 0.18 0.86% 1000
14:20:43 21.02 0.12 0.57% 160
14:22:32 21.02 0.12 0.57% 237
14:23:02 21.02 0.12 0.57% 1273
14:29:55 20.98 0.08 0.38% 346
14:30:22 20.96 0.06 0.29% 430
14:32:11 20.92 0.02 0.10% 1462
14:33:56 20.90 0.00 0.00% 33
14:37:15 20.94 0.04 0.19% 116
14:39:21 20.92 0.02 0.10% 484
14:40:54 20.88 -0.02 -0.10% 612
14:42:46 20.88 -0.02 -0.10% 1933
14:43:29 20.90 0.00 0.00% 365
14:46:06 20.90 0.00 0.00% 1208
14:51:11 21.00 0.10 0.48% 95
14:52:00 21.00 0.10 0.48% 1000
14:55:27 21.00 0.10 0.48% 254
14:57:33 21.00 0.10 0.48% 159
15:00:40 21.02 0.12 0.57% 516
15:01:57 21.06 0.16 0.77% 1500
15:02:19 21.04 0.14 0.67% 659
15:07:56 21.02 0.12 0.57% 700
15:08:40 21.00 0.10 0.48% 476
15:10:02 21.02 0.12 0.57% 256
15:13:31 21.00 0.10 0.48% 219
15:15:16 21.00 0.10 0.48% 9681
15:16:09 20.96 0.06 0.29% 432
15:18:27 20.98 0.08 0.38% 75
15:23:01 20.96 0.06 0.29% 813
15:24:08 20.94 0.04 0.19% 142
15:29:06 20.96 0.06 0.29% 814
15:30:22 21.00 0.10 0.48% 89
15:31:35 20.96 0.06 0.29% 3965
15:32:23 20.88 -0.02 -0.10% 271
15:35:35 20.84 -0.06 -0.29% 299
15:36:02 20.82 -0.08 -0.38% 240
15:37:49 20.84 -0.06 -0.29% 17
15:39:12 20.80 -0.10 -0.48% 1086
15:43:22 20.76 -0.14 -0.67% 723
15:45:03 20.76 -0.14 -0.67% 551
15:46:16 20.72 -0.18 -0.86% 591
15:47:13 20.74 -0.16 -0.77% 460
15:48:04 20.72 -0.18 -0.86% 28
15:49:04 20.70 -0.20 -0.96% 797
15:50:24 20.78 -0.12 -0.57% 1291
15:51:06 20.82 -0.08 -0.38% 275
15:52:08 20.90 0.00 0.00% 384
15:53:02 20.92 0.02 0.10% 100
15:54:08 20.88 -0.02 -0.10% 251
15:55:08 20.88 -0.02 -0.10% 478
15:57:07 20.86 -0.04 -0.19% 739
15:58:20 20.84 -0.06 -0.29% 57
15:59:18 20.84 -0.06 -0.29% 292
16:00:14 20.86 -0.04 -0.19% 250
16:01:11 20.88 -0.02 -0.10% 11334
16:02:06 20.94 0.04 0.19% 1204
16:03:29 20.96 0.06 0.29% 452
16:04:00 20.98 0.08 0.38% 339
16:05:03 20.96 0.06 0.29% 133
16:06:07 20.94 0.04 0.19% 272
16:08:02 20.94 0.04 0.19% 697
16:11:47 20.94 0.04 0.19% 54
16:15:27 20.96 0.06 0.29% 1220
16:16:50 20.92 0.02 0.10% 699
16:19:59 20.88 -0.02 -0.10% 6461
16:20:00 20.90 0.00 0.00% 894
16:21:32 20.94 0.04 0.19% 404
16:22:18 20.98 0.08 0.38% 5
16:25:09 20.98 0.08 0.38% 2253
16:26:03 21.02 0.12 0.57% 2324
16:27:24 21.02 0.12 0.57% 685
16:28:20 20.96 0.06 0.29% 3898
16:30:21 20.94 0.04 0.19% 131
16:31:05 20.96 0.06 0.29% 1995
16:32:08 20.94 0.04 0.19% 2332
16:33:10 20.96 0.06 0.29% 50
16:35:21 20.96 0.06 0.29% 1410
16:37:23 20.92 0.02 0.10% 74
16:38:30 20.90 0.00 0.00% 1820
16:39:17 20.92 0.02 0.10% 383
16:40:59 20.90 0.00 0.00% 220
16:41:17 20.94 0.04 0.19% 150
16:42:10 20.92 0.02 0.10% 251
16:43:12 20.94 0.04 0.19% 500
16:45:46 20.94 0.04 0.19% 332
16:46:08 20.90 0.00 0.00% 192
16:47:31 20.92 0.02 0.10% 500
16:49:02 20.88 -0.02 -0.10% 1421
16:50:16 20.92 0.02 0.10% 50
16:52:06 20.88 -0.02 -0.10% 3805
16:53:59 20.84 -0.06 -0.29% 220
16:59:09 20.82 -0.08 -0.38% 1199
17:01:31 20.82 -0.08 -0.38% 50
17:02:02 20.80 -0.10 -0.48% 388
17:05:13 20.82 -0.08 -0.38% 265
17:06:18 20.82 -0.08 -0.38% 1112
17:07:46 20.80 -0.10 -0.48% 705
17:10:51 20.78 -0.12 -0.57% 835
17:11:01 20.78 -0.12 -0.57% 148
17:13:16 20.80 -0.10 -0.48% 104
17:14:00 20.78 -0.12 -0.57% 1105
17:17:53 20.76 -0.14 -0.67% 12
17:18:41 20.78 -0.12 -0.57% 232
17:19:03 20.78 -0.12 -0.57% 401
17:20:20 20.78 -0.12 -0.57% 814
17:21:34 20.78 -0.12 -0.57% 644
17:23:23 20.76 -0.14 -0.67% 415
17:24:47 20.76 -0.14 -0.67% 100
17:25:00 20.76 -0.14 -0.67% 1440
17:26:22 20.80 -0.10 -0.48% 1173
17:27:33 20.80 -0.10 -0.48% 109
17:28:09 20.80 -0.10 -0.48% 4146
17:29:55 20.82 -0.08 -0.38% 232
17:35:15 20.90 0.00 0.00% 149926
17:36:29 20.90 0.00 0.00% 1128


Diese Seite weiter empfehlen   Feedback zur Seite   Kontaktieren Sie uns   
Alle Rechte vorbehalten. Nutzung ausschließlich für den privaten Eigenbedarf.
Eine Weiterverwendung und Reproduktion über den persönlichen Gebrauch hinaus ist nicht gestattet.
Kursdaten: Powered by Interactive Data Managed Solutions (IDMS). IDMS und die Datenlieferanten übernehmen keine Gewähr für die Richtigkeit, Vollständigkeit und Aktualität der Inhalte des Informationssystems. Die Kursdaten werden je nach Vereinbarung mit den Börsen/Handelsplätzen in Realtime, 15 Min. verzögert oder End-of-Day dargestellt. Weitere Hinweise entnehmen Sie bitte unseren AGB (§4 Abs.7). 0