voestalpine Intraday Kursliste 10.07.

Aktuell:
Vortag:
Hoch:
Tief: 		19.265 -0.1%
19.29
19.37 +0.4% 
18.94  -1.8% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:15 19.13 -0.16 -0.83% 2667
09:04:13 19.20 -0.09 -0.47% 135
09:05:04 19.20 -0.09 -0.47% 3847
09:07:11 19.13 -0.16 -0.83% 152
09:08:01 19.09 -0.20 -1.04% 482
09:09:23 19.08 -0.21 -1.09% 2361
09:10:35 19.00 -0.29 -1.50% 1883
09:11:39 19.00 -0.29 -1.50% 1562
09:13:21 18.99 -0.30 -1.56% 989
09:20:09 18.95 -0.34 -1.76% 137
09:22:32 18.98 -0.30 -1.56% 77
09:23:23 19.01 -0.28 -1.45% 1404
09:27:41 19.07 -0.22 -1.14% 310
09:28:42 19.09 -0.20 -1.04% 41
09:30:03 19.11 -0.18 -0.93% 631
09:32:55 19.11 -0.18 -0.93% 200
09:33:06 19.14 -0.14 -0.73% 310
09:35:51 19.20 -0.09 -0.47% 246
09:37:35 19.18 -0.11 -0.57% 328
09:38:58 19.16 -0.13 -0.67% 207
09:39:03 19.14 -0.15 -0.78% 7148
09:43:30 19.15 -0.14 -0.73% 100
09:44:04 19.15 -0.14 -0.73% 1168
09:46:14 19.11 -0.18 -0.93% 4
09:52:32 19.12 -0.17 -0.88% 244
09:53:13 19.14 -0.14 -0.73% 200
09:55:49 19.16 -0.12 -0.62% 208
09:59:50 19.18 -0.11 -0.57% 258
10:00:09 19.18 -0.11 -0.57% 1797
10:01:19 19.21 -0.08 -0.41% 254
10:03:00 19.23 -0.05 -0.26% 1004
10:04:11 19.27 -0.02 -0.10% 152
10:05:49 19.25 -0.04 -0.21% 649
10:06:05 19.25 -0.04 -0.21% 15
10:07:49 19.20 -0.09 -0.47% 75
10:08:11 19.20 -0.09 -0.47% 76
10:12:39 19.18 -0.11 -0.57% 4612
10:13:13 19.12 -0.16 -0.83% 935
10:14:56 19.15 -0.14 -0.73% 152
10:15:45 19.16 -0.13 -0.67% 6632
10:17:22 19.20 -0.09 -0.47% 494
10:18:13 19.18 -0.11 -0.57% 251
10:21:15 19.16 -0.12 -0.62% 75
10:24:58 19.18 -0.11 -0.57% 789
10:28:03 19.18 -0.11 -0.57% 143
10:30:26 19.20 -0.09 -0.47% 284
10:34:28 19.19 -0.10 -0.52% 872
10:38:11 19.19 -0.10 -0.52% 347
10:39:08 19.15 -0.14 -0.73% 156
10:42:49 19.14 -0.15 -0.78% 510
10:47:27 19.12 -0.16 -0.83% 501
10:48:26 19.11 -0.18 -0.93% 45
10:49:19 19.10 -0.19 -0.98% 722
10:50:57 19.09 -0.20 -1.04% 314
11:00:33 19.10 -0.19 -0.98% 248
11:01:34 19.11 -0.18 -0.93% 150
11:08:56 19.07 -0.21 -1.09% 141
11:09:17 19.07 -0.22 -1.14% 1179
11:10:09 19.05 -0.24 -1.24% 5638
11:13:00 19.04 -0.25 -1.30% 343
11:14:14 19.02 -0.27 -1.40% 894
11:17:23 19.00 -0.29 -1.50% 500
11:20:05 18.99 -0.30 -1.56% 250
11:21:29 19.00 -0.29 -1.50% 616
11:22:42 19.00 -0.29 -1.50% 294
11:26:45 19.02 -0.27 -1.40% 349
11:27:51 19.00 -0.29 -1.50% 100
11:29:04 19.02 -0.27 -1.40% 184
11:30:47 19.00 -0.29 -1.50% 21
11:31:22 19.00 -0.29 -1.50% 200
11:33:09 19.02 -0.27 -1.40% 225
11:36:09 19.02 -0.27 -1.40% 316
11:37:25 19.02 -0.27 -1.40% 194
11:40:10 19.04 -0.25 -1.30% 1266
11:41:07 19.05 -0.24 -1.24% 714
11:42:05 19.05 -0.23 -1.19% 246
11:45:42 19.07 -0.22 -1.14% 283
11:46:46 19.07 -0.22 -1.14% 26
11:47:46 19.09 -0.20 -1.04% 946
11:50:45 19.07 -0.21 -1.09% 449
11:55:12 19.09 -0.20 -1.04% 114
11:56:55 19.09 -0.20 -1.04% 246
11:58:00 19.08 -0.21 -1.09% 193
12:03:27 19.00 -0.29 -1.50% 3
12:04:13 19.08 -0.21 -1.09% 832
12:05:24 19.09 -0.20 -1.04% 813
12:07:29 19.09 -0.20 -1.04% 500
12:08:15 19.11 -0.18 -0.93% 72
12:09:18 19.11 -0.18 -0.93% 1310
12:10:05 19.12 -0.17 -0.88% 143
12:13:01 19.12 -0.17 -0.88% 621
12:17:10 19.09 -0.20 -1.04% 295
12:18:13 19.09 -0.20 -1.04% 570
12:19:48 19.03 -0.26 -1.35% 140
12:24:51 19.04 -0.25 -1.30% 145
12:28:37 19.05 -0.24 -1.24% 625
12:31:36 19.06 -0.23 -1.19% 3940
12:36:00 19.06 -0.23 -1.19% 270
12:42:20 19.11 -0.18 -0.93% 629
12:48:46 19.13 -0.16 -0.83% 155
12:52:43 19.14 -0.14 -0.73% 89
12:56:01 19.14 -0.15 -0.78% 665
12:59:24 19.15 -0.14 -0.73% 10137
13:00:32 19.22 -0.07 -0.36% 40
13:03:49 19.23 -0.06 -0.31% 2659
13:05:30 19.27 -0.02 -0.10% 317
13:07:49 19.27 -0.02 -0.10% 574
13:08:04 19.29 0.00 0.00% 1718
13:12:08 19.30 0.01 0.05% 300
13:13:35 19.34 0.05 0.26% 190
13:14:35 19.32 0.03 0.16% 37
13:15:26 19.34 0.05 0.26% 184
13:24:13 19.35 0.06 0.31% 834
13:25:00 19.36 0.07 0.36% 353
13:27:08 19.35 0.06 0.31% 1867
13:32:37 19.34 0.05 0.26% 20
13:34:55 19.32 0.03 0.16% 592
13:38:24 19.30 0.01 0.05% 100
13:39:41 19.29 0.00 0.00% 9196
13:47:49 19.23 -0.05 -0.26% 107
13:50:43 19.22 -0.07 -0.36% 152
Zeit Kurs Änd./Pkt Änd. % Stück
13:56:19 19.21 -0.07 -0.36% 393
14:00:13 19.18 -0.11 -0.57% 253
14:01:58 19.17 -0.12 -0.62% 167
14:02:11 19.15 -0.14 -0.73% 1042
14:03:08 19.18 -0.11 -0.57% 16
14:04:03 19.20 -0.09 -0.47% 2
14:07:04 19.19 -0.10 -0.52% 260
14:10:09 19.17 -0.12 -0.62% 944
14:14:52 19.16 -0.13 -0.67% 998
14:20:06 19.18 -0.11 -0.57% 300
14:21:35 19.16 -0.13 -0.67% 150
14:27:39 19.14 -0.14 -0.73% 361
14:28:39 19.11 -0.18 -0.93% 792
14:30:20 19.13 -0.16 -0.83% 398
14:33:04 19.14 -0.14 -0.73% 24
14:35:56 19.14 -0.14 -0.73% 152
14:37:35 19.14 -0.14 -0.73% 470
14:38:12 19.20 -0.09 -0.47% 301
14:39:49 19.24 -0.05 -0.26% 147
14:40:22 19.25 -0.04 -0.21% 240
14:42:43 19.22 -0.07 -0.36% 243
14:48:56 19.23 -0.06 -0.31% 148
14:50:02 19.23 -0.05 -0.26% 174
14:52:04 19.22 -0.07 -0.36% 100
14:56:36 19.20 -0.09 -0.47% 6
14:57:22 19.18 -0.11 -0.57% 236
14:58:27 19.18 -0.11 -0.57% 867
14:59:39 19.21 -0.07 -0.36% 110
15:00:13 19.21 -0.07 -0.36% 722
15:05:50 19.27 -0.02 -0.10% 1075
15:06:16 19.25 -0.04 -0.21% 78
15:07:53 19.25 -0.04 -0.21% 2768
15:09:08 19.22 -0.07 -0.36% 25
15:11:28 19.22 -0.07 -0.36% 5
15:12:06 19.22 -0.07 -0.36% 206
15:14:11 19.23 -0.05 -0.26% 345
15:16:30 19.25 -0.04 -0.21% 47
15:19:04 19.25 -0.04 -0.21% 15
15:20:02 19.27 -0.02 -0.10% 200
15:22:38 19.30 0.02 0.10% 458
15:26:00 19.29 -0.00 0.00% 903
15:31:02 19.29 0.00 0.00% 1049
15:32:36 19.30 0.01 0.05% 21
15:33:48 19.29 0.00 0.00% 436
15:34:21 19.28 -0.01 -0.05% 799
15:36:44 19.30 0.02 0.10% 514
15:38:10 19.32 0.03 0.16% 30
15:39:04 19.32 0.04 0.21% 2044
15:40:44 19.35 0.06 0.31% 26
15:41:23 19.34 0.05 0.26% 456
15:42:48 19.32 0.03 0.16% 25
15:43:14 19.34 0.05 0.26% 304
15:45:04 19.30 0.02 0.10% 296
15:46:02 19.30 0.02 0.10% 333
15:50:21 19.29 0.00 0.00% 37
15:51:00 19.29 -0.00 0.00% 949
15:52:03 19.27 -0.02 -0.10% 216
15:53:01 19.24 -0.05 -0.26% 24
15:54:24 19.25 -0.04 -0.21% 75
15:57:02 19.24 -0.05 -0.26% 679
15:58:51 19.26 -0.03 -0.16% 181
15:59:58 19.25 -0.04 -0.21% 291
16:00:00 19.23 -0.05 -0.26% 852
16:03:17 19.21 -0.08 -0.41% 566
16:05:27 19.21 -0.07 -0.36% 655
16:06:02 19.20 -0.09 -0.47% 150
16:08:15 19.21 -0.08 -0.41% 147
16:10:29 19.23 -0.06 -0.31% 263
16:12:05 19.25 -0.04 -0.21% 562
16:14:34 19.21 -0.07 -0.36% 1519
16:18:27 19.22 -0.07 -0.36% 883
16:19:54 19.20 -0.09 -0.47% 312
16:20:19 19.18 -0.11 -0.57% 102
16:21:05 19.21 -0.08 -0.41% 175
16:24:24 19.20 -0.09 -0.47% 368
16:25:21 19.20 -0.09 -0.47% 629
16:26:16 19.20 -0.09 -0.47% 348
16:31:28 19.26 -0.03 -0.16% 541
16:32:41 19.29 0.00 0.00% 422
16:33:41 19.30 0.01 0.05% 144
16:34:19 19.28 -0.01 -0.05% 664
16:39:26 19.28 -0.01 -0.05% 22
16:40:01 19.30 0.01 0.05% 312
16:41:30 19.31 0.02 0.10% 173
16:42:45 19.31 0.02 0.10% 129
16:43:01 19.32 0.03 0.16% 1398
16:44:31 19.34 0.05 0.26% 347
16:45:23 19.34 0.05 0.26% 765
16:48:04 19.30 0.02 0.10% 384
16:49:13 19.32 0.03 0.16% 386
16:50:04 19.30 0.02 0.10% 1593
16:52:03 19.32 0.03 0.16% 370
16:53:23 19.30 0.02 0.10% 135
16:54:16 19.32 0.04 0.21% 1516
16:56:36 19.34 0.05 0.26% 1093
16:58:15 19.34 0.05 0.26% 590
17:00:06 19.32 0.03 0.16% 480
17:01:07 19.31 0.02 0.10% 798
17:03:04 19.30 0.01 0.05% 995
17:04:13 19.29 -0.00 0.00% 596
17:06:44 19.29 -0.00 0.00% 62
17:08:10 19.30 0.01 0.05% 986
17:09:14 19.32 0.03 0.16% 613
17:10:16 19.34 0.05 0.26% 392
17:11:50 19.32 0.03 0.16% 672
17:13:23 19.30 0.01 0.05% 26
17:15:02 19.32 0.03 0.16% 178
17:17:06 19.34 0.05 0.26% 226
17:18:08 19.34 0.05 0.26% 526
17:19:01 19.33 0.04 0.21% 142
17:20:23 19.34 0.05 0.26% 79
17:21:07 19.36 0.07 0.36% 289
17:22:13 19.34 0.05 0.26% 809
17:23:08 19.36 0.07 0.36% 752
17:24:11 19.35 0.06 0.31% 382
17:25:36 19.36 0.07 0.36% 38
17:26:16 19.34 0.05 0.26% 14
17:27:20 19.34 0.05 0.26% 558
17:28:45 19.33 0.04 0.21% 127
17:29:19 19.34 0.05 0.26% 230
17:35:20 19.27 -0.02 -0.10% 134344


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