voestalpine Intraday Kursliste 25.07.

Aktuell:
Vortag:
Hoch:
Tief: 		43.015 +1.9%
42.195
43.29 +2.5% 
42.085  -0.3% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:12 42.09 -0.11 -0.26% 2120
09:01:00 42.20 0.00 0.00% 130
09:03:01 42.20 0.01 0.02% 717
09:04:04 42.25 0.05 0.12% 452
09:05:24 42.40 0.20 0.47% 225
09:07:08 42.48 0.28 0.66% 4148
09:08:02 42.55 0.35 0.83% 342
09:10:23 42.59 0.40 0.95% 725
09:11:04 42.57 0.38 0.90% 40
09:12:33 42.55 0.35 0.83% 856
09:13:34 42.48 0.28 0.66% 159
09:14:18 42.47 0.27 0.64% 99
09:15:46 42.47 0.27 0.64% 783
09:16:14 42.52 0.33 0.78% 469
09:18:20 42.52 0.32 0.76% 78
09:20:33 42.50 0.30 0.71% 126
09:22:43 42.56 0.37 0.88% 657
09:25:54 42.59 0.40 0.95% 331
09:26:12 42.56 0.37 0.88% 114
09:27:37 42.56 0.37 0.88% 15
09:29:31 42.56 0.37 0.88% 1180
09:30:10 42.58 0.38 0.90% 284
09:31:07 42.60 0.41 0.97% 822
09:32:22 42.62 0.42 1.00% 958
09:33:28 42.68 0.48 1.14% 1002
09:34:00 42.63 0.44 1.04% 711
09:39:37 42.66 0.47 1.11% 583
09:40:40 42.66 0.47 1.11% 279
09:41:27 42.65 0.45 1.07% 395
09:45:14 42.67 0.48 1.14% 351
09:46:20 42.66 0.46 1.09% 1350
09:47:31 42.60 0.41 0.97% 300
09:49:10 42.66 0.46 1.09% 3914
09:51:41 42.64 0.45 1.07% 1000
09:52:34 42.75 0.55 1.30% 1581
09:53:27 42.77 0.58 1.37% 351
09:54:33 42.80 0.60 1.42% 414
09:55:12 42.85 0.66 1.56% 3714
09:56:03 42.98 0.78 1.85% 6401
09:57:38 42.93 0.73 1.73% 104
09:58:02 42.93 0.73 1.73% 100
09:59:21 42.95 0.76 1.80% 587
10:00:16 42.99 0.80 1.90% 2709
10:01:09 43.02 0.83 1.97% 977
10:02:02 42.99 0.80 1.90% 143
10:04:08 42.99 0.80 1.90% 285
10:05:04 42.99 0.80 1.90% 1054
10:06:25 43.02 0.83 1.97% 862
10:07:02 42.97 0.77 1.82% 29
10:08:38 43.00 0.80 1.90% 486
10:09:14 43.05 0.85 2.01% 3975
10:10:00 43.09 0.89 2.11% 570
10:11:00 43.10 0.91 2.16% 4818
10:12:00 43.01 0.81 1.92% 643
10:13:33 43.05 0.85 2.01% 642
10:14:59 43.08 0.88 2.09% 100
10:15:02 43.06 0.87 2.06% 1289
10:17:25 43.03 0.84 1.99% 1924
10:18:00 43.02 0.83 1.97% 2659
10:19:08 43.15 0.95 2.25% 1206
10:20:22 43.17 0.98 2.32% 1101
10:22:37 43.09 0.90 2.13% 171
10:24:51 43.13 0.94 2.23% 273
10:25:12 43.08 0.88 2.09% 37
10:27:12 43.15 0.95 2.25% 165
10:28:59 43.13 0.94 2.23% 19
10:29:36 43.12 0.92 2.18% 11
10:31:16 43.13 0.94 2.23% 1297
10:32:21 43.13 0.94 2.23% 1237
10:33:48 43.12 0.92 2.18% 943
10:34:01 43.16 0.96 2.28% 273
10:35:04 43.15 0.95 2.25% 314
10:37:04 43.09 0.89 2.11% 203
10:38:30 43.09 0.90 2.13% 785
10:39:06 43.12 0.92 2.18% 411
10:40:58 43.10 0.91 2.16% 101
10:41:50 43.11 0.91 2.16% 851
10:43:11 43.16 0.96 2.28% 561
10:44:54 43.14 0.95 2.25% 1195
10:45:00 43.20 1.00 2.37% 2269
10:47:44 43.15 0.95 2.25% 128
10:48:23 43.17 0.98 2.32% 1008
10:49:31 43.17 0.98 2.32% 1987
10:51:58 43.20 1.01 2.39% 4969
10:52:53 43.25 1.05 2.49% 179
10:53:43 43.20 1.01 2.39% 32
10:55:46 43.25 1.05 2.49% 76
10:56:06 43.26 1.06 2.51% 672
10:57:23 43.26 1.06 2.51% 480
10:58:58 43.22 1.02 2.42% 1426
10:59:08 43.23 1.04 2.46% 410
11:00:12 43.23 1.04 2.46% 1571
11:01:36 43.23 1.03 2.44% 100
11:02:00 43.26 1.06 2.51% 253
11:03:00 43.26 1.06 2.51% 2742
11:04:00 43.20 1.01 2.39% 2659
11:05:35 43.17 0.98 2.32% 349
11:07:46 43.20 1.01 2.39% 280
11:08:50 43.23 1.03 2.44% 816
11:09:50 43.20 1.00 2.37% 426
11:10:41 43.17 0.98 2.32% 9
11:14:17 43.20 1.00 2.37% 1959
11:16:13 43.23 1.04 2.46% 2076
11:17:09 43.23 1.04 2.46% 813
11:19:52 43.23 1.03 2.44% 108
11:20:09 43.20 1.01 2.39% 206
11:21:31 43.21 1.02 2.42% 1362
11:22:31 43.19 0.99 2.35% 1406
11:23:26 43.16 0.96 2.28% 537
11:24:21 43.19 0.99 2.35% 433
11:25:15 43.21 1.02 2.42% 485
11:27:21 43.19 0.99 2.35% 198
11:28:03 43.22 1.02 2.42% 354
11:29:25 43.23 1.03 2.44% 295
11:30:09 43.20 1.01 2.39% 767
11:31:11 43.22 1.02 2.42% 1302
11:36:11 43.23 1.04 2.46% 1072
11:37:17 43.20 1.01 2.39% 924
11:38:48 43.23 1.03 2.44% 190
11:39:14 43.20 1.01 2.39% 391
11:42:56 43.19 0.99 2.35% 212
11:43:00 43.20 1.00 2.37% 272
11:44:10 43.19 0.99 2.35% 452
11:45:05 43.19 0.99 2.35% 293
11:48:29 43.20 1.01 2.39% 585
11:49:34 43.23 1.03 2.44% 195
11:50:36 43.24 1.05 2.49% 225
11:51:10 43.22 1.02 2.42% 1002
11:52:17 43.23 1.04 2.46% 136
11:53:03 43.22 1.02 2.42% 197
11:54:30 43.25 1.05 2.49% 16
11:55:00 43.23 1.03 2.44% 132
11:57:19 43.26 1.06 2.51% 105
11:58:34 43.27 1.08 2.56% 153
11:59:30 43.25 1.05 2.49% 178
12:03:03 43.15 0.95 2.25% 3743
12:04:58 43.22 1.02 2.42% 650
12:07:11 43.24 1.05 2.49% 472
12:08:16 43.20 1.01 2.39% 1116
12:10:03 43.20 1.01 2.39% 110
12:12:25 43.13 0.94 2.23% 240
12:15:14 43.10 0.91 2.16% 50
12:19:16 43.14 0.95 2.25% 830
12:21:34 43.16 0.97 2.30% 250
12:26:05 43.15 0.95 2.25% 2179
12:31:51 43.12 0.92 2.18% 785
12:32:28 43.14 0.95 2.25% 333
12:34:31 43.10 0.91 2.16% 1300
12:36:39 43.11 0.91 2.16% 544
12:37:40 43.08 0.88 2.09% 660
12:38:40 43.08 0.88 2.09% 238
12:40:08 43.08 0.88 2.09% 504
12:41:13 43.05 0.85 2.01% 295
12:42:08 43.04 0.84 1.99% 587
12:47:14 43.05 0.85 2.01% 768
12:48:23 43.01 0.81 1.92% 1746
12:49:04 42.99 0.80 1.90% 579
12:50:41 43.02 0.83 1.97% 508
12:56:56 42.98 0.79 1.87% 93
12:58:18 42.99 0.80 1.90% 189
12:59:29 43.01 0.81 1.92% 163
13:00:16 43.01 0.81 1.92% 945
13:02:21 43.05 0.85 2.01% 941
13:03:01 43.11 0.91 2.16% 203
13:04:30 43.10 0.91 2.16% 365
13:05:01 43.11 0.91 2.16% 80
13:06:29 43.10 0.91 2.16% 203
13:07:32 43.10 0.91 2.16% 1660
13:12:50 43.05 0.85 2.01% 350
13:17:03 43.08 0.88 2.09% 1885
13:18:03 43.09 0.89 2.11% 2814
Zeit Kurs Änd./Pkt Änd. % Stück
13:20:28 43.09 0.89 2.11% 209
13:21:22 43.08 0.88 2.09% 1
13:22:13 43.10 0.91 2.16% 295
13:24:18 43.12 0.92 2.18% 231
13:26:32 43.10 0.91 2.16% 365
13:27:00 43.11 0.91 2.16% 674
13:29:13 43.10 0.91 2.16% 888
13:30:07 43.09 0.89 2.11% 900
13:32:06 43.09 0.90 2.13% 96
13:33:25 43.08 0.88 2.09% 1176
13:35:29 43.06 0.87 2.06% 567
13:36:27 43.10 0.91 2.16% 100
13:38:05 43.09 0.89 2.11% 1125
13:39:33 43.01 0.81 1.92% 327
13:40:59 43.01 0.81 1.92% 76
13:43:02 43.02 0.82 1.94% 500
13:46:41 43.02 0.82 1.94% 2200
13:47:48 42.99 0.80 1.90% 550
13:49:52 43.02 0.82 1.94% 286
13:51:04 43.01 0.81 1.92% 1769
13:53:02 43.03 0.84 1.99% 106
13:55:23 43.03 0.84 1.99% 1411
13:57:18 42.97 0.77 1.82% 1202
13:59:34 42.91 0.72 1.71% 214
14:00:56 43.01 0.81 1.92% 18
14:02:49 43.01 0.81 1.92% 1145
14:03:38 42.97 0.77 1.82% 118
14:06:10 42.98 0.79 1.87% 192
14:07:23 42.97 0.77 1.82% 202
14:10:54 42.97 0.77 1.82% 812
14:11:12 42.95 0.76 1.80% 1754
14:12:31 42.92 0.73 1.73% 445
14:13:04 42.95 0.76 1.80% 1124
14:14:47 42.97 0.77 1.82% 118
14:16:45 42.97 0.77 1.82% 24
14:18:21 42.97 0.77 1.82% 1383
14:19:16 42.99 0.80 1.90% 3813
14:20:00 42.97 0.77 1.82% 231
14:21:15 42.97 0.77 1.82% 270
14:22:55 42.95 0.76 1.80% 536
14:23:29 42.94 0.74 1.75% 102
14:24:52 42.95 0.76 1.80% 109
14:27:01 42.97 0.77 1.82% 226
14:30:19 43.00 0.80 1.90% 659
14:32:15 42.97 0.77 1.82% 874
14:33:39 43.02 0.82 1.94% 259
14:34:45 43.01 0.81 1.92% 885
14:36:55 42.98 0.78 1.85% 1994
14:37:14 42.96 0.77 1.82% 510
14:39:48 42.95 0.75 1.78% 66
14:41:36 42.95 0.75 1.78% 201
14:45:29 42.93 0.73 1.73% 1809
14:46:17 42.97 0.77 1.82% 280
14:47:11 42.95 0.76 1.80% 1266
14:48:42 42.91 0.71 1.68% 2
14:49:00 42.91 0.71 1.68% 1153
14:51:48 42.91 0.71 1.68% 108
14:52:16 42.93 0.73 1.73% 116
14:55:00 42.91 0.71 1.68% 2
14:57:15 42.92 0.73 1.73% 357
15:00:15 42.97 0.77 1.82% 861
15:02:02 43.00 0.80 1.90% 255
15:03:24 43.01 0.81 1.92% 2300
15:04:26 43.01 0.81 1.92% 300
15:05:10 43.02 0.82 1.94% 203
15:06:58 43.02 0.83 1.97% 665
15:07:20 43.03 0.84 1.99% 2613
15:08:20 43.01 0.81 1.92% 589
15:09:39 43.03 0.84 1.99% 1774
15:10:24 42.99 0.80 1.90% 1620
15:11:40 42.98 0.78 1.85% 137
15:12:08 43.00 0.80 1.90% 1005
15:17:27 43.06 0.87 2.06% 2123
15:18:16 43.05 0.86 2.04% 324
15:20:19 43.06 0.87 2.06% 56
15:22:14 43.06 0.87 2.06% 445
15:24:29 43.06 0.87 2.06% 386
15:25:03 43.02 0.82 1.94% 19
15:26:41 43.02 0.82 1.94% 253
15:28:58 43.02 0.83 1.97% 839
15:31:13 43.05 0.86 2.04% 785
15:32:29 43.10 0.91 2.16% 522
15:33:08 43.09 0.89 2.11% 3183
15:34:49 43.03 0.84 1.99% 900
15:36:24 43.06 0.87 2.06% 581
15:37:07 43.05 0.85 2.01% 289
15:38:10 43.05 0.85 2.01% 1417
15:41:09 43.06 0.87 2.06% 1450
15:42:32 43.06 0.87 2.06% 235
15:46:50 43.04 0.84 1.99% 694
15:48:01 43.06 0.87 2.06% 1517
15:49:23 43.08 0.88 2.09% 290
15:51:08 43.09 0.90 2.13% 201
15:52:02 43.08 0.88 2.09% 397
15:53:00 43.06 0.87 2.06% 2653
15:55:34 43.09 0.89 2.11% 368
15:56:02 43.14 0.95 2.25% 1387
15:57:18 43.16 0.97 2.30% 1711
15:58:17 43.17 0.98 2.32% 364
15:59:01 43.17 0.98 2.32% 780
16:00:02 43.18 0.98 2.32% 1681
16:01:09 43.16 0.96 2.28% 2596
16:02:08 43.20 1.00 2.37% 2353
16:03:44 43.16 0.96 2.28% 606
16:04:50 43.18 0.98 2.32% 567
16:05:33 43.20 1.00 2.37% 1206
16:06:01 43.20 1.01 2.39% 464
16:08:20 43.20 1.00 2.37% 3036
16:09:42 43.15 0.95 2.25% 374
16:10:26 43.17 0.98 2.32% 1292
16:11:20 43.15 0.95 2.25% 290
16:12:17 43.16 0.97 2.30% 1872
16:14:39 43.17 0.98 2.32% 626
16:15:01 43.16 0.96 2.28% 26
16:16:04 43.17 0.98 2.32% 169
16:17:32 43.20 1.00 2.37% 811
16:18:13 43.20 1.00 2.37% 402
16:20:13 43.20 1.00 2.37% 617
16:21:43 43.19 0.99 2.35% 596
16:22:21 43.21 1.02 2.42% 2
16:23:11 43.22 1.02 2.42% 3586
16:24:01 43.20 1.01 2.39% 926
16:28:57 43.23 1.04 2.46% 685
16:29:19 43.24 1.05 2.49% 1345
16:30:23 43.24 1.05 2.49% 1520
16:32:31 43.19 0.99 2.35% 100
16:34:19 43.22 1.02 2.42% 106
16:35:01 43.25 1.05 2.49% 1624
16:36:26 43.22 1.02 2.42% 1347
16:37:27 43.21 1.02 2.42% 100
16:38:10 43.21 1.02 2.42% 1063
16:39:00 43.19 0.99 2.35% 300
16:40:18 43.19 0.99 2.35% 308
16:41:17 43.22 1.02 2.42% 1224
16:42:19 43.22 1.02 2.42% 23
16:43:06 43.22 1.02 2.42% 1684
16:45:10 43.24 1.05 2.49% 1357
16:46:35 43.19 0.99 2.35% 137
16:47:26 43.19 0.99 2.35% 785
16:49:11 43.22 1.02 2.42% 241
16:52:01 43.23 1.03 2.44% 467
16:53:35 43.25 1.05 2.49% 291
16:54:26 43.25 1.05 2.49% 342
16:55:39 43.25 1.05 2.49% 754
16:57:27 43.24 1.05 2.49% 511
16:58:11 43.24 1.05 2.49% 1474
16:59:05 43.29 1.09 2.58% 70
17:01:16 43.27 1.08 2.56% 2226
17:02:11 43.25 1.05 2.49% 100
17:03:41 43.26 1.06 2.51% 273
17:04:06 43.26 1.06 2.51% 52
17:06:02 43.27 1.08 2.56% 2807
17:07:29 43.20 1.01 2.39% 572
17:08:17 43.13 0.94 2.23% 124
17:09:33 43.16 0.96 2.28% 435
17:10:29 43.16 0.96 2.28% 782
17:12:44 43.18 0.98 2.32% 219
17:13:51 43.20 1.00 2.37% 288
17:15:47 43.23 1.03 2.44% 44
17:18:01 43.25 1.05 2.49% 314
17:20:21 43.25 1.05 2.49% 4580
17:21:02 43.24 1.05 2.49% 2754
17:22:36 43.20 1.00 2.37% 126
17:23:02 43.22 1.02 2.42% 1962
17:24:35 43.22 1.02 2.42% 101
17:25:15 43.20 1.01 2.39% 817
17:26:03 43.20 1.01 2.39% 360
17:27:01 43.18 0.98 2.32% 2098
17:28:26 43.16 0.96 2.28% 205
17:29:07 43.15 0.95 2.25% 1267
17:33:19 43.02 0.82 1.94% 116468


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