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 Änd./Pkt Änd. % Stück
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 Änd./Pkt Änd. % Stück
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


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