voestalpine Intraday Kursliste 03.03.

Aktuell:
Vortag:
Hoch:
Tief: 		34.74 +2%
34.05
34.97 +2.6% 
34.39 +1% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:14 34.43 0.38 1.12% 10573
09:02:36 34.41 0.36 1.06% 6135
09:04:05 34.55 0.50 1.47% 7
09:06:07 34.57 0.52 1.53% 5536
09:07:42 34.69 0.64 1.88% 300
09:08:06 34.70 0.65 1.91% 208
09:09:02 34.77 0.72 2.11% 114
09:10:02 34.72 0.67 1.97% 150
09:11:16 34.77 0.72 2.11% 628
09:12:03 34.79 0.74 2.17% 2244
09:13:44 34.87 0.82 2.41% 13
09:14:47 34.84 0.79 2.32% 278
09:15:38 34.84 0.79 2.32% 500
09:16:07 34.83 0.78 2.29% 27
09:17:11 34.86 0.81 2.38% 94
09:18:10 34.87 0.82 2.41% 31
09:19:01 34.85 0.80 2.35% 323
09:20:50 34.82 0.77 2.26% 2
09:21:37 34.79 0.74 2.17% 249
09:23:05 34.72 0.67 1.97% 439
09:24:06 34.65 0.60 1.76% 3320
09:25:04 34.67 0.62 1.82% 904
09:26:03 34.73 0.68 2.00% 162
09:28:29 34.80 0.75 2.20% 1
09:29:10 34.80 0.75 2.20% 610
09:30:08 34.83 0.78 2.29% 536
09:31:22 34.86 0.81 2.38% 2317
09:32:04 34.88 0.83 2.44% 4300
09:33:47 34.91 0.86 2.53% 41
09:34:25 34.90 0.85 2.50% 413
09:36:09 34.90 0.85 2.50% 57
09:37:00 34.88 0.83 2.44% 701
09:38:33 34.84 0.79 2.32% 1572
09:39:58 34.84 0.79 2.32% 57
09:40:15 34.84 0.79 2.32% 158
09:41:23 34.83 0.78 2.29% 1
09:43:01 34.84 0.79 2.32% 192
09:44:57 34.84 0.79 2.32% 60
09:45:08 34.85 0.80 2.35% 28
09:46:16 34.89 0.84 2.47% 171
09:47:20 34.89 0.84 2.47% 380
09:48:42 34.93 0.88 2.58% 107
09:49:10 34.93 0.88 2.58% 284
09:51:53 34.89 0.84 2.47% 185
09:52:00 34.88 0.83 2.44% 173
09:53:11 34.87 0.82 2.41% 200
09:55:16 34.89 0.84 2.47% 1001
09:56:10 34.88 0.83 2.44% 324
09:57:19 34.90 0.85 2.50% 175
09:58:45 34.93 0.88 2.58% 1433
09:59:01 34.94 0.89 2.61% 180
10:00:49 34.91 0.86 2.53% 344
10:01:34 34.87 0.82 2.41% 282
10:02:00 34.83 0.78 2.29% 281
10:04:01 34.86 0.81 2.38% 21
10:05:50 34.88 0.83 2.44% 2
10:06:15 34.88 0.83 2.44% 300
10:07:00 34.88 0.83 2.44% 16
10:08:16 34.90 0.85 2.50% 485
10:09:42 34.90 0.85 2.50% 59
10:12:23 34.91 0.86 2.53% 146
10:13:01 34.90 0.85 2.50% 322
10:17:12 34.88 0.83 2.44% 283
10:19:02 34.90 0.85 2.50% 1025
10:20:22 34.89 0.84 2.47% 349
10:21:08 34.85 0.80 2.35% 74
10:22:47 34.86 0.81 2.38% 86
10:23:22 34.87 0.82 2.41% 90
10:24:12 34.86 0.81 2.38% 125
10:26:13 34.86 0.81 2.38% 1364
10:27:15 34.86 0.81 2.38% 1065
10:30:42 34.88 0.83 2.44% 494
10:31:11 34.85 0.80 2.35% 527
10:32:50 34.83 0.78 2.29% 174
10:33:22 34.82 0.77 2.26% 310
10:34:43 34.84 0.79 2.32% 112
10:35:12 34.80 0.75 2.20% 60
10:36:33 34.79 0.74 2.17% 1
10:38:58 34.78 0.73 2.14% 350
10:40:35 34.80 0.75 2.20% 151
10:41:27 34.82 0.77 2.26% 134
10:44:02 34.84 0.79 2.32% 1483
10:45:00 34.81 0.76 2.23% 58
10:46:11 34.81 0.76 2.23% 220
10:47:23 34.81 0.76 2.23% 56
10:49:31 34.84 0.79 2.32% 10
10:50:58 34.85 0.80 2.35% 144
10:51:31 34.83 0.78 2.29% 359
10:54:47 34.82 0.77 2.26% 105
10:55:16 34.82 0.77 2.26% 328
10:56:08 34.83 0.78 2.29% 185
10:57:59 34.85 0.80 2.35% 467
10:58:01 34.84 0.79 2.32% 549
10:59:52 34.85 0.80 2.35% 174
11:00:26 34.83 0.78 2.29% 365
11:01:22 34.84 0.79 2.32% 1
11:02:12 34.82 0.77 2.26% 320
11:03:47 34.84 0.79 2.32% 306
11:05:03 34.82 0.77 2.26% 323
11:06:20 34.79 0.74 2.17% 391
11:07:06 34.74 0.69 2.03% 49
11:08:49 34.74 0.69 2.03% 12
11:09:09 34.74 0.69 2.03% 534
11:10:22 34.73 0.68 2.00% 449
11:12:33 34.75 0.70 2.06% 1207
11:16:55 34.74 0.69 2.03% 7
11:17:04 34.73 0.68 2.00% 660
11:18:02 34.76 0.71 2.09% 200
11:21:24 34.76 0.71 2.09% 143
11:22:32 34.77 0.72 2.11% 7
11:24:14 34.76 0.71 2.09% 309
11:25:01 34.76 0.71 2.09% 224
11:26:53 34.74 0.69 2.03% 41
11:27:36 34.73 0.68 2.00% 679
11:28:04 34.70 0.65 1.91% 1047
11:29:10 34.72 0.67 1.97% 2
11:30:55 34.73 0.68 2.00% 585
11:34:38 34.74 0.69 2.03% 369
11:36:26 34.74 0.69 2.03% 743
11:37:26 34.74 0.69 2.03% 125
11:39:08 34.75 0.70 2.06% 61
11:40:00 34.74 0.69 2.03% 123
11:41:03 34.75 0.70 2.06% 81
11:42:00 34.74 0.69 2.03% 102
11:43:11 34.74 0.69 2.03% 505
11:45:00 34.78 0.73 2.14% 66
11:47:59 34.79 0.74 2.17% 713
11:48:00 34.80 0.75 2.20% 2272
11:49:00 34.82 0.77 2.26% 702
11:50:36 34.79 0.74 2.17% 2203
11:51:03 34.77 0.72 2.11% 1016
11:52:37 34.78 0.73 2.14% 101
11:54:40 34.77 0.72 2.11% 861
11:56:11 34.76 0.71 2.09% 229
11:57:31 34.78 0.73 2.14% 233
12:03:29 34.85 0.80 2.35% 645
12:04:09 34.76 0.71 2.09% 1308
12:07:23 34.74 0.69 2.03% 601
12:10:08 34.77 0.72 2.11% 872
12:11:05 34.76 0.71 2.09% 417
12:13:21 34.76 0.71 2.09% 2162
12:16:05 34.80 0.75 2.20% 1
12:17:00 34.82 0.77 2.26% 175
12:19:22 34.84 0.79 2.32% 1
12:20:13 34.85 0.80 2.35% 1249
12:24:18 34.85 0.80 2.35% 435
12:25:21 34.85 0.80 2.35% 254
12:26:05 34.88 0.83 2.44% 38
12:27:01 34.88 0.83 2.44% 903
12:28:33 34.86 0.81 2.38% 1001
12:29:50 34.86 0.81 2.38% 500
12:30:03 34.84 0.79 2.32% 161
12:31:20 34.83 0.78 2.29% 1284
12:32:13 34.85 0.80 2.35% 250
12:34:16 34.84 0.79 2.32% 672
12:35:21 34.84 0.79 2.32% 3
12:37:02 34.88 0.83 2.44% 10
12:38:45 34.87 0.82 2.41% 829
12:39:30 34.87 0.82 2.41% 25
12:40:10 34.87 0.82 2.41% 761
12:42:29 34.86 0.81 2.38% 74
12:43:09 34.88 0.83 2.44% 14
12:44:30 34.89 0.84 2.47% 15
12:45:40 34.87 0.82 2.41% 12
12:46:45 34.87 0.82 2.41% 35
12:47:21 34.89 0.84 2.47% 229
12:48:09 34.90 0.85 2.50% 93
12:49:19 34.89 0.84 2.47% 519
12:51:59 34.89 0.84 2.47% 455
12:52:20 34.89 0.84 2.47% 2530
12:54:21 34.91 0.86 2.53% 468
12:55:31 34.92 0.87 2.56% 169
12:56:27 34.92 0.87 2.56% 70
12:57:05 34.93 0.88 2.58% 1190
12:58:02 34.93 0.88 2.58% 289
12:59:00 34.86 0.81 2.38% 250
13:01:39 34.89 0.84 2.47% 9
13:02:38 34.89 0.84 2.47% 87
13:03:45 34.89 0.84 2.47% 19
13:04:22 34.89 0.84 2.47% 11
13:06:12 34.88 0.83 2.44% 413
13:07:28 34.83 0.78 2.29% 200
13:08:59 34.82 0.77 2.26% 1664
13:12:50 34.80 0.75 2.20% 55
13:15:08 34.81 0.76 2.23% 34
13:16:40 34.81 0.76 2.23% 567
13:17:43 34.83 0.78 2.29% 3
13:19:14 34.82 0.77 2.26% 77
13:21:28 34.82 0.77 2.26% 100
13:23:14 34.82 0.77 2.26% 1
13:24:15 34.84 0.79 2.32% 57
13:25:51 34.84 0.79 2.32% 9
13:26:43 34.84 0.79 2.32% 31
13:28:24 34.83 0.78 2.29% 67
Zeit Kurs Änd./Pkt Änd. % Stück
13:29:56 34.82 0.77 2.26% 215
13:30:15 34.81 0.76 2.23% 320
13:32:02 34.80 0.75 2.20% 140
13:34:08 34.79 0.74 2.17% 146
13:35:20 34.77 0.72 2.11% 225
13:36:03 34.78 0.73 2.14% 431
13:38:03 34.76 0.71 2.09% 210
13:41:28 34.73 0.68 2.00% 20
13:43:36 34.73 0.68 2.00% 100
13:48:15 34.71 0.66 1.94% 659
13:49:22 34.69 0.64 1.88% 158
13:51:49 34.69 0.64 1.88% 200
13:52:59 34.65 0.60 1.76% 58
13:54:12 34.64 0.59 1.73% 138
13:55:14 34.65 0.60 1.76% 466
13:58:02 34.65 0.60 1.76% 31
13:59:41 34.63 0.58 1.70% 372
14:00:35 34.61 0.56 1.64% 659
14:01:06 34.61 0.56 1.64% 448
14:02:37 34.55 0.50 1.47% 550
14:03:06 34.53 0.48 1.41% 19
14:04:30 34.55 0.50 1.47% 398
14:05:32 34.56 0.51 1.50% 421
14:09:45 34.53 0.48 1.41% 2727
14:10:40 34.56 0.51 1.50% 97
14:11:40 34.56 0.51 1.50% 4178
14:12:20 34.62 0.57 1.67% 718
14:13:49 34.63 0.58 1.70% 12
14:14:13 34.63 0.58 1.70% 796
14:15:27 34.55 0.50 1.47% 130
14:17:08 34.59 0.54 1.59% 1
14:18:35 34.58 0.53 1.56% 565
14:19:48 34.58 0.53 1.56% 248
14:20:03 34.57 0.52 1.53% 1779
14:21:56 34.57 0.52 1.53% 294
14:22:40 34.56 0.51 1.50% 421
14:23:12 34.58 0.53 1.56% 141
14:24:28 34.65 0.60 1.76% 60
14:25:06 34.65 0.60 1.76% 105
14:27:35 34.69 0.64 1.88% 19
14:28:10 34.68 0.63 1.85% 15
14:29:29 34.70 0.65 1.91% 201
14:30:01 34.69 0.64 1.88% 683
14:31:56 34.68 0.63 1.85% 228
14:32:28 34.67 0.62 1.82% 16
14:33:24 34.66 0.61 1.79% 684
14:34:04 34.56 0.51 1.50% 1150
14:35:00 34.44 0.39 1.15% 841
14:36:07 34.55 0.50 1.47% 316
14:37:07 34.56 0.51 1.50% 148
14:38:19 34.56 0.51 1.50% 77
14:40:13 34.59 0.54 1.59% 9
14:41:41 34.55 0.50 1.47% 106
14:42:00 34.54 0.49 1.44% 980
14:43:00 34.54 0.49 1.44% 105
14:44:55 34.51 0.46 1.35% 80
14:45:12 34.51 0.46 1.35% 46
14:47:21 34.45 0.40 1.17% 64
14:48:42 34.45 0.40 1.17% 366
14:49:27 34.46 0.41 1.20% 148
14:50:11 34.46 0.41 1.20% 248
14:52:23 34.46 0.41 1.20% 297
14:53:07 34.48 0.43 1.26% 49
14:54:57 34.51 0.46 1.35% 77
14:55:03 34.52 0.47 1.38% 232
14:56:22 34.50 0.45 1.32% 1200
14:57:40 34.53 0.48 1.41% 87
14:58:45 34.54 0.49 1.44% 43
14:59:01 34.55 0.50 1.47% 71
15:00:13 34.53 0.48 1.41% 1158
15:01:32 34.62 0.57 1.67% 65
15:02:47 34.60 0.55 1.62% 59
15:03:29 34.59 0.54 1.59% 38
15:04:05 34.60 0.55 1.62% 240
15:05:03 34.60 0.55 1.62% 100
15:07:48 34.60 0.55 1.62% 202
15:08:31 34.61 0.56 1.64% 136
15:09:23 34.64 0.59 1.73% 339
15:10:31 34.65 0.60 1.76% 17
15:11:38 34.65 0.60 1.76% 200
15:12:03 34.64 0.59 1.73% 402
15:13:12 34.62 0.57 1.67% 1946
15:15:13 34.58 0.53 1.56% 238
15:18:23 34.58 0.53 1.56% 697
15:19:05 34.59 0.54 1.59% 247
15:20:52 34.54 0.49 1.44% 34
15:21:47 34.52 0.47 1.38% 2
15:22:37 34.54 0.49 1.44% 155
15:23:07 34.56 0.51 1.50% 263
15:25:41 34.53 0.48 1.41% 1
15:27:06 34.51 0.46 1.35% 233
15:28:48 34.50 0.45 1.32% 90
15:29:04 34.49 0.44 1.29% 1648
15:30:10 34.51 0.46 1.35% 551
15:31:10 34.54 0.49 1.44% 711
15:32:03 34.57 0.52 1.53% 65
15:33:28 34.59 0.54 1.59% 46
15:35:19 34.58 0.53 1.56% 433
15:36:04 34.58 0.53 1.56% 278
15:37:05 34.60 0.55 1.62% 282
15:38:05 34.60 0.55 1.62% 571
15:39:21 34.57 0.52 1.53% 44
15:40:11 34.58 0.53 1.56% 113
15:41:03 34.57 0.52 1.53% 500
15:42:24 34.59 0.54 1.59% 30
15:43:11 34.54 0.49 1.44% 325
15:44:55 34.54 0.49 1.44% 2
15:45:28 34.53 0.48 1.41% 17
15:46:12 34.54 0.49 1.44% 36
15:47:26 34.54 0.49 1.44% 131
15:49:05 34.55 0.50 1.47% 918
15:50:36 34.64 0.59 1.73% 404
15:51:28 34.61 0.56 1.64% 250
15:52:46 34.63 0.58 1.70% 49
15:55:12 34.62 0.57 1.67% 64
15:58:40 34.62 0.57 1.67% 180
15:59:01 34.60 0.55 1.62% 172
16:01:24 34.60 0.55 1.62% 800
16:02:09 34.54 0.49 1.44% 51
16:04:55 34.57 0.52 1.53% 22
16:06:06 34.54 0.49 1.44% 105
16:08:07 34.55 0.50 1.47% 2837
16:09:01 34.58 0.53 1.56% 153
16:10:02 34.60 0.55 1.62% 185
16:11:07 34.58 0.53 1.56% 555
16:12:29 34.56 0.51 1.50% 387
16:13:06 34.51 0.46 1.35% 98
16:15:01 34.51 0.46 1.35% 356
16:16:10 34.50 0.45 1.32% 384
16:17:14 34.49 0.44 1.29% 496
16:18:08 34.46 0.41 1.20% 67
16:19:02 34.45 0.40 1.17% 674
16:20:05 34.44 0.39 1.15% 353
16:21:12 34.48 0.43 1.26% 292
16:22:01 34.45 0.40 1.17% 2366
16:23:05 34.47 0.42 1.23% 87
16:24:06 34.51 0.46 1.35% 178
16:25:10 34.55 0.50 1.47% 2155
16:26:02 34.58 0.53 1.56% 642
16:27:21 34.55 0.50 1.47% 32
16:28:42 34.52 0.47 1.38% 227
16:30:01 34.49 0.44 1.29% 379
16:31:01 34.46 0.41 1.20% 107
16:32:00 34.47 0.42 1.23% 201
16:33:04 34.53 0.48 1.41% 1068
16:34:39 34.58 0.53 1.56% 126
16:35:01 34.58 0.53 1.56% 212
16:36:05 34.58 0.53 1.56% 112
16:37:01 34.57 0.52 1.53% 304
16:38:33 34.60 0.55 1.62% 194
16:39:37 34.62 0.57 1.67% 44
16:40:02 34.61 0.56 1.64% 362
16:41:56 34.57 0.52 1.53% 80
16:42:18 34.56 0.51 1.50% 404
16:43:04 34.55 0.50 1.47% 427
16:45:47 34.54 0.49 1.44% 73
16:46:04 34.56 0.51 1.50% 222
16:47:03 34.58 0.53 1.56% 278
16:48:19 34.57 0.52 1.53% 285
16:49:38 34.56 0.51 1.50% 62
16:51:25 34.57 0.52 1.53% 166
16:53:02 34.60 0.55 1.62% 643
16:54:04 34.59 0.54 1.59% 351
16:55:14 34.58 0.53 1.56% 313
16:56:11 34.57 0.52 1.53% 62
16:57:09 34.57 0.52 1.53% 372
16:58:09 34.60 0.55 1.62% 687
16:59:39 34.60 0.55 1.62% 1
17:00:50 34.59 0.54 1.59% 14
17:02:22 34.58 0.53 1.56% 70
17:03:07 34.58 0.53 1.56% 2
17:04:16 34.57 0.52 1.53% 290
17:06:51 34.60 0.55 1.62% 211
17:08:24 34.58 0.53 1.56% 199
17:09:06 34.57 0.52 1.53% 674
17:10:11 34.56 0.51 1.50% 141
17:11:05 34.51 0.46 1.35% 82
17:12:53 34.55 0.50 1.47% 67
17:13:00 34.57 0.52 1.53% 285
17:14:43 34.59 0.54 1.59% 83
17:15:12 34.60 0.55 1.62% 43
17:16:13 34.59 0.54 1.59% 309
17:17:37 34.58 0.53 1.56% 241
17:18:05 34.61 0.56 1.64% 94
17:19:08 34.63 0.58 1.70% 215
17:20:33 34.66 0.61 1.79% 82
17:21:36 34.66 0.61 1.79% 101
17:22:18 34.66 0.61 1.79% 635
17:24:04 34.64 0.59 1.73% 218
17:26:12 34.65 0.60 1.76% 60
17:27:11 34.63 0.58 1.70% 186
17:28:25 34.63 0.58 1.70% 286
17:29:41 34.64 0.59 1.73% 13
17:35:25 34.74 0.69 2.03% 179038


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