Intraday Kursliste voestalpine

voestalpine Intraday Kursliste 07.04.

Aktuell:
Vortag:
Hoch:
Tief:

19.85 +1.6%
19.53
20.47 +4.6%
19.6 +0.4%

Zeit	Kurs	Änd./Pkt	Änd. %	Stück
09:00:27	20.00	0.47	2.41%	28836
09:01:07	20.20	0.67	3.43%	80
09:02:25	20.05	0.52	2.66%	2049
09:04:19	20.00	0.47	2.41%	277
09:05:26	20.00	0.47	2.41%	2451
09:06:12	20.13	0.60	3.07%	1739
09:07:05	20.25	0.72	3.69%	600
09:08:02	20.27	0.74	3.79%	562
09:09:05	20.25	0.72	3.69%	105
09:10:23	20.20	0.67	3.43%	1818
09:11:11	20.20	0.67	3.43%	37
09:13:26	20.19	0.66	3.38%	4543
09:14:13	20.20	0.67	3.43%	6492
09:17:15	20.19	0.66	3.38%	1900
09:18:06	20.11	0.58	2.97%	1496
09:19:04	20.29	0.76	3.89%	2871
09:20:12	20.29	0.76	3.89%	325
09:21:01	20.35	0.82	4.20%	1998
09:22:38	20.17	0.64	3.28%	233
09:23:45	20.20	0.67	3.43%	533
09:24:15	20.20	0.67	3.43%	1240
09:25:22	20.23	0.70	3.58%	420
09:28:03	20.18	0.65	3.33%	1887
09:31:14	20.20	0.67	3.43%	2947
09:32:35	20.24	0.71	3.64%	200
09:33:37	20.10	0.57	2.92%	2075
09:34:50	20.25	0.72	3.69%	250
09:35:03	20.24	0.71	3.64%	2650
09:36:29	20.30	0.77	3.94%	903
09:37:50	20.34	0.81	4.15%	1000
09:38:17	20.36	0.83	4.25%	342
09:40:26	20.30	0.77	3.94%	2278
09:41:13	20.36	0.83	4.25%	1120
09:42:11	20.36	0.83	4.25%	439
09:44:00	20.34	0.81	4.15%	827
09:45:30	20.35	0.82	4.20%	1394
09:46:39	20.27	0.74	3.79%	460
09:48:50	20.36	0.83	4.25%	543
09:51:08	20.36	0.83	4.25%	4222
09:52:48	20.45	0.92	4.71%	4
09:53:02	20.45	0.92	4.71%	4913
09:54:13	20.38	0.85	4.35%	884
09:55:34	20.34	0.81	4.15%	480
09:56:02	20.47	0.94	4.81%	595
09:57:26	20.40	0.87	4.45%	1976
09:58:30	20.47	0.94	4.81%	100
09:59:05	20.47	0.94	4.81%	100
10:00:03	20.47	0.94	4.81%	300
10:01:56	20.47	0.94	4.81%	100
10:02:08	20.40	0.87	4.45%	1725
10:03:09	20.40	0.87	4.45%	2908
10:04:30	20.46	0.93	4.76%	432
10:07:38	20.41	0.88	4.51%	8919
10:09:03	20.36	0.83	4.25%	1979
10:10:31	20.36	0.83	4.25%	98
10:13:14	20.37	0.84	4.30%	450
10:14:45	20.37	0.84	4.30%	350
10:15:29	20.35	0.82	4.20%	2519
10:16:11	20.35	0.82	4.20%	1281
10:17:21	20.28	0.75	3.84%	784
10:18:07	20.30	0.77	3.94%	832
10:19:24	20.25	0.72	3.69%	4068
10:21:12	20.27	0.74	3.79%	269
10:22:11	20.27	0.74	3.79%	4900
10:23:58	20.22	0.69	3.53%	350
10:24:23	20.30	0.77	3.94%	100
10:27:58	20.27	0.74	3.79%	2212
10:28:00	20.30	0.77	3.94%	10
10:29:02	20.28	0.75	3.84%	645
10:30:46	20.23	0.70	3.58%	785
10:31:11	20.28	0.75	3.84%	709
10:32:06	20.28	0.75	3.84%	1283
10:33:52	20.30	0.77	3.94%	1563
10:34:04	20.30	0.77	3.94%	519
10:36:04	20.20	0.67	3.43%	601
10:37:04	20.11	0.58	2.97%	2440
10:38:06	20.20	0.67	3.43%	800
10:42:01	20.20	0.67	3.43%	2450
10:44:42	20.19	0.66	3.38%	400
10:45:23	20.15	0.62	3.17%	248
10:47:09	20.15	0.62	3.17%	785
10:48:17	20.12	0.59	3.02%	1286
10:49:15	20.19	0.66	3.38%	75
10:50:19	20.19	0.66	3.38%	298
10:51:40	20.13	0.60	3.07%	2352
10:52:45	20.15	0.62	3.17%	40
10:53:13	20.13	0.60	3.07%	1346
10:55:19	20.18	0.65	3.33%	11183
10:56:13	20.09	0.56	2.87%	74
10:57:28	20.09	0.56	2.87%	400
10:59:44	20.09	0.56	2.87%	327
11:02:24	20.10	0.57	2.92%	30
11:03:05	20.10	0.57	2.92%	1003
11:04:34	20.10	0.57	2.92%	15939
11:05:10	20.15	0.62	3.17%	3476
11:06:54	20.11	0.58	2.97%	50
11:07:59	20.18	0.65	3.33%	300
11:08:08	20.11	0.58	2.97%	905
11:10:17	20.10	0.57	2.92%	2900
11:12:44	20.10	0.57	2.92%	1245
11:13:11	20.10	0.57	2.92%	1000
11:14:48	20.10	0.57	2.92%	747
11:17:46	20.10	0.57	2.92%	262
11:20:24	20.10	0.57	2.92%	2019
11:21:24	20.10	0.57	2.92%	331
11:23:59	20.06	0.53	2.71%	3800
11:26:25	20.10	0.57	2.92%	55
11:27:48	20.04	0.51	2.61%	51
11:28:01	20.04	0.51	2.61%	595
11:29:20	20.04	0.51	2.61%	860
11:30:30	20.05	0.52	2.66%	100
11:31:18	20.09	0.56	2.87%	39
11:33:05	20.05	0.52	2.66%	1087
11:34:57	20.09	0.56	2.87%	201
11:35:32	20.06	0.53	2.71%	3985
11:36:42	20.06	0.53	2.71%	144
11:38:45	20.02	0.49	2.51%	736
11:39:56	20.06	0.53	2.71%	351
11:41:04	20.10	0.57	2.92%	51
11:42:27	20.04	0.51	2.61%	290
11:46:28	20.03	0.50	2.56%	556
11:47:20	20.10	0.57	2.92%	50

Zeit	Kurs	Änd./Pkt	Änd. %	Stück
11:48:40	20.04	0.51	2.61%	150
11:51:45	20.10	0.57	2.92%	442
11:53:33	20.10	0.57	2.92%	100
11:54:01	20.10	0.57	2.92%	100
11:56:05	20.05	0.52	2.66%	613
11:57:31	20.10	0.57	2.92%	500
11:59:45	20.10	0.57	2.92%	1683
12:00:00	20.08	0.55	2.82%	36
12:03:28	20.10	0.57	2.92%	452
12:05:44	20.09	0.56	2.87%	30
12:06:08	20.03	0.50	2.56%	50
12:07:51	20.09	0.56	2.87%	293
12:08:01	20.09	0.56	2.87%	2003
12:09:51	20.10	0.57	2.92%	200
12:11:09	20.10	0.57	2.92%	370
12:14:10	20.10	0.57	2.92%	714
12:15:04	20.11	0.58	2.97%	923
12:16:21	20.18	0.65	3.33%	25
12:17:44	20.12	0.59	3.02%	410
12:20:12	20.18	0.65	3.33%	252
12:21:03	20.13	0.60	3.07%	1045
12:22:31	20.18	0.65	3.33%	1600
12:24:52	20.19	0.66	3.38%	25
12:25:25	20.13	0.60	3.07%	1016
12:26:55	20.11	0.58	2.97%	1260
12:28:15	20.11	0.58	2.97%	205
12:31:56	20.15	0.62	3.17%	808
12:33:07	20.10	0.57	2.92%	413
12:36:15	20.15	0.62	3.17%	835
12:39:51	20.10	0.57	2.92%	4126
12:43:42	20.10	0.57	2.92%	100
12:45:11	20.10	0.57	2.92%	255
12:46:12	20.10	0.57	2.92%	150
12:47:52	20.10	0.57	2.92%	18
12:48:23	20.10	0.57	2.92%	574
12:50:01	20.10	0.57	2.92%	891
12:51:03	20.12	0.59	3.02%	500
12:53:13	20.15	0.62	3.17%	500
12:54:21	20.09	0.56	2.87%	200
12:55:13	20.15	0.62	3.17%	100
12:57:07	20.10	0.57	2.92%	164
12:58:09	20.09	0.56	2.87%	954
13:01:33	20.10	0.57	2.92%	100
13:02:21	20.10	0.57	2.92%	2486
13:03:42	20.05	0.52	2.66%	305
13:05:06	20.10	0.57	2.92%	490
13:08:20	20.09	0.56	2.87%	248
13:14:13	20.06	0.53	2.71%	834
13:16:08	20.05	0.52	2.66%	2290
13:17:12	20.02	0.49	2.51%	2743
13:18:37	20.10	0.57	2.92%	65
13:19:05	20.10	0.57	2.92%	1220
13:20:17	20.05	0.52	2.66%	150
13:23:08	20.05	0.52	2.66%	4197
13:24:06	20.02	0.49	2.51%	15057
13:25:10	20.00	0.47	2.41%	7792
13:28:43	20.00	0.47	2.41%	1947
13:31:13	19.97	0.44	2.25%	1342
13:32:17	19.94	0.41	2.10%	775
13:36:59	19.91	0.38	1.95%	136
13:37:04	19.91	0.38	1.95%	150
13:39:08	19.91	0.38	1.95%	800
13:40:35	19.98	0.45	2.30%	1109
13:43:19	19.97	0.44	2.25%	900
13:44:55	19.91	0.38	1.95%	278
13:45:46	19.98	0.45	2.30%	104
13:47:39	19.92	0.39	2.00%	3035
13:48:11	19.93	0.40	2.05%	1590
13:49:08	19.87	0.34	1.74%	3876
13:52:49	19.91	0.38	1.95%	500
13:54:11	19.84	0.31	1.59%	735
13:55:02	19.84	0.30	1.54%	185
13:56:06	19.90	0.37	1.89%	37
13:58:07	19.82	0.29	1.48%	322
13:59:00	19.82	0.29	1.48%	324
14:01:09	19.80	0.27	1.38%	255
14:02:36	19.81	0.28	1.43%	282
14:03:28	19.80	0.27	1.38%	3014
14:04:40	19.86	0.33	1.69%	50
14:05:01	19.86	0.33	1.69%	100
14:06:28	19.80	0.27	1.38%	1000
14:07:40	19.84	0.31	1.59%	1043
14:08:14	19.77	0.24	1.23%	1149
14:09:57	19.76	0.23	1.18%	125
14:10:33	19.76	0.23	1.18%	1632
14:11:39	19.75	0.22	1.13%	1663
14:13:54	19.73	0.20	1.02%	574
14:14:19	19.82	0.29	1.48%	165
14:17:18	19.74	0.21	1.08%	1436
14:19:04	19.72	0.19	0.97%	3210
14:20:26	19.65	0.12	0.61%	2402
14:21:01	19.70	0.17	0.87%	981
14:24:31	19.66	0.12	0.61%	235
14:26:04	19.70	0.17	0.87%	560
14:27:00	19.75	0.22	1.13%	3221
14:28:37	19.74	0.21	1.08%	501
14:30:17	19.69	0.16	0.82%	290
14:32:01	19.69	0.16	0.82%	958
14:33:49	19.68	0.15	0.77%	2228
14:34:32	19.66	0.13	0.67%	500
14:35:44	19.70	0.17	0.87%	742
14:36:57	19.66	0.13	0.67%	600
14:37:26	19.65	0.12	0.61%	4600
14:38:22	19.70	0.17	0.87%	250
14:39:18	19.65	0.12	0.61%	500
14:40:07	19.70	0.17	0.87%	1237
14:41:29	19.73	0.20	1.02%	658
14:42:44	19.71	0.18	0.92%	2954
14:45:09	19.71	0.18	0.92%	398
14:46:00	19.78	0.25	1.28%	555
14:49:15	19.70	0.17	0.87%	280
14:50:06	19.75	0.21	1.08%	1311
14:52:33	19.78	0.25	1.28%	219
14:53:11	19.75	0.22	1.13%	750
14:54:20	19.75	0.22	1.13%	600
14:55:39	19.75	0.22	1.13%	290
15:01:09	19.80	0.27	1.38%	200
15:02:33	19.82	0.29	1.48%	100
15:03:44	19.79	0.26	1.33%	231
15:05:46	19.77	0.24	1.23%	150
15:07:08	19.81	0.28	1.43%	2789
15:08:05	19.86	0.32	1.64%	5196