voestalpine Intraday Kursliste 20.03.

Aktuell:
Vortag:
Hoch:
Tief: 		28.17 -2.3%
28.81
28.88 +0.2% 
28.17  -2.3% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:26 28.83 0.02 0.07% 7768
09:03:27 28.80 -0.01 -0.03% 224
09:04:13 28.81 0.00 0.00% 493
09:05:32 28.84 0.03 0.10% 104
09:07:04 28.77 -0.04 -0.14% 913
09:08:02 28.68 -0.13 -0.45% 1317
09:09:31 28.71 -0.10 -0.35% 140
09:10:00 28.66 -0.15 -0.52% 615
09:11:03 28.61 -0.20 -0.69% 641
09:12:51 28.60 -0.21 -0.73% 739
09:13:28 28.58 -0.23 -0.80% 8171
09:14:09 28.69 -0.12 -0.42% 351
09:16:02 28.68 -0.13 -0.45% 1095
09:18:01 28.71 -0.10 -0.35% 1263
09:20:07 28.66 -0.15 -0.52% 1404
09:22:04 28.70 -0.11 -0.38% 4031
09:23:53 28.70 -0.11 -0.38% 1868
09:24:30 28.69 -0.12 -0.42% 380
09:25:57 28.65 -0.16 -0.56% 2348
09:27:38 28.68 -0.13 -0.45% 629
09:28:04 28.69 -0.12 -0.42% 375
09:29:17 28.71 -0.10 -0.35% 1437
09:30:57 28.74 -0.07 -0.24% 3
09:31:25 28.76 -0.05 -0.17% 62
09:32:00 28.76 -0.05 -0.17% 1963
09:33:12 28.80 -0.01 -0.03% 174
09:34:02 28.78 -0.03 -0.10% 467
09:37:11 28.82 0.01 0.03% 215
09:43:37 28.78 -0.03 -0.10% 180
09:44:19 28.81 0.00 0.00% 306
09:45:02 28.82 0.01 0.03% 1252
09:46:17 28.86 0.05 0.17% 851
09:47:34 28.83 0.02 0.07% 368
09:48:30 28.81 0.00 0.00% 4
09:50:31 28.79 -0.02 -0.07% 58
09:51:18 28.81 0.00 0.00% 511
09:52:32 28.85 0.04 0.14% 399
09:54:07 28.83 0.02 0.07% 285
09:55:42 28.78 -0.03 -0.10% 72
09:56:29 28.78 -0.03 -0.10% 59
09:57:50 28.81 0.00 0.00% 200
09:58:33 28.78 -0.03 -0.10% 3
09:59:01 28.79 -0.02 -0.07% 4731
10:00:18 28.81 0.00 0.00% 6
10:01:16 28.78 -0.03 -0.10% 1251
10:02:10 28.72 -0.09 -0.31% 13733
10:03:33 28.67 -0.14 -0.49% 500
10:04:26 28.65 -0.16 -0.56% 2814
10:05:39 28.64 -0.17 -0.59% 3735
10:06:07 28.64 -0.17 -0.59% 392
10:08:00 28.62 -0.19 -0.66% 6240
10:09:03 28.62 -0.19 -0.66% 1278
10:11:39 28.56 -0.25 -0.87% 689
10:12:25 28.54 -0.27 -0.94% 8139
10:13:06 28.50 -0.31 -1.08% 11568
10:15:08 28.52 -0.29 -1.01% 400
10:16:33 28.53 -0.28 -0.97% 153
10:19:43 28.53 -0.28 -0.97% 3402
10:20:38 28.54 -0.27 -0.94% 190
10:22:15 28.52 -0.29 -1.01% 1138
10:24:34 28.54 -0.27 -0.94% 2297
10:25:00 28.52 -0.29 -1.01% 4465
10:28:30 28.53 -0.28 -0.97% 893
10:30:01 28.52 -0.29 -1.01% 1253
10:31:45 28.52 -0.29 -1.01% 514
10:32:33 28.53 -0.28 -0.97% 700
10:33:04 28.51 -0.30 -1.04% 4091
10:35:55 28.49 -0.32 -1.11% 1770
10:36:02 28.46 -0.35 -1.21% 2305
10:37:13 28.40 -0.41 -1.42% 3131
10:38:22 28.37 -0.44 -1.53% 408
10:39:03 28.38 -0.43 -1.49% 110
10:41:08 28.37 -0.44 -1.53% 696
10:42:17 28.40 -0.41 -1.42% 1000
10:43:02 28.41 -0.40 -1.39% 605
10:46:14 28.42 -0.39 -1.35% 548
10:48:00 28.43 -0.38 -1.32% 258
10:49:02 28.45 -0.36 -1.25% 357
10:50:52 28.47 -0.34 -1.18% 261
10:51:59 28.43 -0.38 -1.32% 200
10:52:29 28.40 -0.41 -1.42% 1470
10:53:54 28.43 -0.38 -1.32% 50
10:54:44 28.41 -0.40 -1.39% 909
10:55:31 28.40 -0.41 -1.42% 190
10:58:30 28.42 -0.39 -1.35% 608
10:59:09 28.44 -0.37 -1.28% 124
11:02:06 28.42 -0.39 -1.35% 685
11:03:29 28.42 -0.39 -1.35% 105
11:04:05 28.42 -0.39 -1.35% 344
11:05:03 28.46 -0.35 -1.21% 759
11:09:17 28.50 -0.31 -1.08% 672
11:10:02 28.52 -0.29 -1.01% 107
11:11:57 28.51 -0.30 -1.04% 296
11:12:56 28.49 -0.32 -1.11% 134
11:13:31 28.48 -0.33 -1.15% 21
11:14:02 28.48 -0.33 -1.15% 456
11:16:14 28.47 -0.34 -1.18% 250
11:17:10 28.47 -0.34 -1.18% 145
11:20:20 28.47 -0.34 -1.18% 178
11:21:11 28.47 -0.34 -1.18% 1769
11:23:32 28.42 -0.39 -1.35% 1809
11:24:49 28.43 -0.38 -1.32% 512
11:25:39 28.44 -0.37 -1.28% 285
11:27:00 28.45 -0.36 -1.25% 908
11:28:12 28.48 -0.33 -1.15% 6083
11:29:16 28.52 -0.29 -1.01% 685
11:31:11 28.48 -0.33 -1.15% 2205
11:32:22 28.47 -0.34 -1.18% 170
11:34:59 28.47 -0.34 -1.18% 5
11:35:58 28.47 -0.34 -1.18% 214
11:36:28 28.49 -0.32 -1.11% 200
11:39:26 28.49 -0.32 -1.11% 331
11:40:06 28.50 -0.31 -1.08% 500
11:41:34 28.50 -0.31 -1.08% 200
11:43:18 28.52 -0.29 -1.01% 6969
11:44:25 28.47 -0.34 -1.18% 139
11:45:19 28.48 -0.33 -1.15% 3423
11:47:20 28.50 -0.31 -1.08% 141
11:49:48 28.50 -0.31 -1.08% 7
11:50:35 28.48 -0.33 -1.15% 103
11:51:00 28.47 -0.34 -1.18% 220
11:52:47 28.48 -0.33 -1.15% 208
11:53:07 28.46 -0.35 -1.21% 595
11:54:39 28.46 -0.35 -1.21% 263
11:55:54 28.46 -0.35 -1.21% 300
11:56:47 28.47 -0.34 -1.18% 558
11:57:32 28.49 -0.32 -1.11% 350
11:58:31 28.48 -0.33 -1.15% 252
11:59:32 28.49 -0.32 -1.11% 350
12:03:15 28.40 -0.41 -1.42% 1978
12:04:10 28.40 -0.41 -1.42% 1526
12:08:13 28.47 -0.34 -1.18% 165
12:10:45 28.47 -0.34 -1.18% 70
12:11:19 28.46 -0.35 -1.21% 200
12:12:12 28.45 -0.36 -1.25% 660
12:13:08 28.39 -0.42 -1.46% 810
12:17:08 28.41 -0.40 -1.39% 431
12:18:16 28.41 -0.40 -1.39% 400
12:19:14 28.42 -0.39 -1.35% 100
12:20:44 28.42 -0.39 -1.35% 44
Zeit Kurs Änd./Pkt Änd. % Stück
12:24:23 28.43 -0.38 -1.32% 257
12:25:20 28.44 -0.37 -1.28% 267
12:26:17 28.44 -0.37 -1.28% 873
12:30:38 28.41 -0.40 -1.39% 961
12:31:18 28.45 -0.36 -1.25% 422
12:33:10 28.46 -0.35 -1.21% 173
12:35:11 28.47 -0.34 -1.18% 187
12:36:16 28.48 -0.33 -1.15% 1596
12:42:24 28.45 -0.36 -1.25% 1268
12:43:18 28.45 -0.36 -1.25% 156
12:47:08 28.47 -0.34 -1.18% 1367
12:48:58 28.47 -0.34 -1.18% 163
12:49:41 28.48 -0.33 -1.15% 134
12:53:20 28.48 -0.33 -1.15% 860
12:54:23 28.48 -0.33 -1.15% 400
12:56:40 28.50 -0.31 -1.08% 350
12:58:23 28.50 -0.31 -1.08% 357
12:59:49 28.51 -0.30 -1.04% 2
13:01:03 28.51 -0.30 -1.04% 400
13:05:08 28.51 -0.30 -1.04% 171
13:06:49 28.52 -0.29 -1.01% 513
13:07:52 28.50 -0.31 -1.08% 454
13:11:30 28.51 -0.30 -1.04% 550
13:12:15 28.49 -0.32 -1.11% 832
13:14:24 28.50 -0.31 -1.08% 199
13:17:55 28.49 -0.32 -1.11% 773
13:18:00 28.49 -0.32 -1.11% 63
13:19:32 28.47 -0.34 -1.18% 241
13:23:29 28.46 -0.35 -1.21% 358
13:24:13 28.45 -0.36 -1.25% 1436
13:26:01 28.45 -0.36 -1.25% 1644
13:27:17 28.47 -0.34 -1.18% 133
13:28:28 28.48 -0.33 -1.15% 827
13:29:40 28.50 -0.31 -1.08% 1457
13:30:29 28.54 -0.27 -0.94% 1014
13:31:21 28.54 -0.27 -0.94% 384
13:38:49 28.55 -0.26 -0.90% 680
13:39:25 28.52 -0.29 -1.01% 1445
13:41:16 28.53 -0.28 -0.97% 553
13:46:14 28.51 -0.30 -1.04% 436
13:51:46 28.51 -0.30 -1.04% 373
13:53:05 28.53 -0.28 -0.97% 615
13:56:43 28.47 -0.34 -1.18% 461
14:00:58 28.47 -0.34 -1.18% 119
14:01:08 28.48 -0.33 -1.15% 257
14:02:12 28.49 -0.32 -1.11% 247
14:03:36 28.46 -0.35 -1.21% 52
14:07:46 28.47 -0.34 -1.18% 371
14:09:19 28.47 -0.34 -1.18% 16
14:11:17 28.47 -0.34 -1.18% 4
14:12:25 28.47 -0.34 -1.18% 147
14:13:24 28.48 -0.33 -1.15% 457
14:14:58 28.48 -0.33 -1.15% 503
14:15:00 28.49 -0.32 -1.11% 329
14:17:06 28.48 -0.33 -1.15% 16
14:19:57 28.50 -0.31 -1.08% 1112
14:21:53 28.51 -0.30 -1.04% 98
14:23:42 28.51 -0.30 -1.04% 154
14:24:41 28.49 -0.32 -1.11% 706
14:27:21 28.46 -0.35 -1.21% 75
14:29:03 28.47 -0.34 -1.18% 963
14:30:00 28.48 -0.33 -1.15% 372
14:32:54 28.45 -0.36 -1.25% 309
14:34:05 28.46 -0.35 -1.21% 347
14:39:06 28.46 -0.35 -1.21% 303
14:40:02 28.44 -0.37 -1.28% 1268
14:43:13 28.47 -0.34 -1.18% 98
14:44:09 28.46 -0.35 -1.21% 789
14:45:49 28.46 -0.35 -1.21% 381
14:47:59 28.44 -0.37 -1.28% 337
14:48:01 28.44 -0.37 -1.28% 5
14:50:45 28.46 -0.35 -1.21% 186
14:53:22 28.45 -0.36 -1.25% 348
14:54:37 28.44 -0.37 -1.28% 634
14:57:26 28.44 -0.37 -1.28% 173
14:58:14 28.42 -0.39 -1.35% 4824
14:59:27 28.38 -0.43 -1.49% 62
15:00:12 28.38 -0.43 -1.49% 1335
15:03:15 28.38 -0.43 -1.49% 579
15:04:07 28.37 -0.44 -1.53% 306
15:06:03 28.37 -0.44 -1.53% 1002
15:07:04 28.37 -0.44 -1.53% 138
15:08:08 28.36 -0.45 -1.56% 1097
15:09:15 28.38 -0.43 -1.49% 132
15:10:14 28.39 -0.42 -1.46% 431
15:11:28 28.39 -0.42 -1.46% 279
15:12:03 28.39 -0.42 -1.46% 746
15:13:14 28.36 -0.45 -1.56% 1300
15:14:57 28.36 -0.45 -1.56% 109
15:15:04 28.35 -0.46 -1.60% 13737
15:18:10 28.27 -0.54 -1.87% 146
15:19:11 28.28 -0.53 -1.84% 109
15:20:23 28.29 -0.52 -1.80% 100
15:21:41 28.29 -0.52 -1.80% 851
15:22:01 28.27 -0.54 -1.87% 80
15:23:01 28.28 -0.53 -1.84% 300
15:25:27 28.29 -0.52 -1.80% 213
15:26:18 28.30 -0.51 -1.77% 1191
15:27:33 28.30 -0.51 -1.77% 121
15:29:01 28.30 -0.51 -1.77% 12808
15:30:08 28.31 -0.50 -1.74% 4469
15:32:10 28.32 -0.49 -1.70% 687
15:34:12 28.31 -0.50 -1.74% 2326
15:35:50 28.29 -0.52 -1.80% 19
15:36:06 28.30 -0.51 -1.77% 1613
15:37:17 28.28 -0.53 -1.84% 410
15:39:08 28.27 -0.54 -1.87% 2717
15:42:45 28.30 -0.51 -1.77% 177
15:47:15 28.30 -0.51 -1.77% 48
15:48:42 28.28 -0.53 -1.84% 36
15:50:07 28.29 -0.52 -1.80% 1003
15:51:01 28.29 -0.52 -1.80% 408
15:52:15 28.30 -0.51 -1.77% 700
15:53:38 28.27 -0.54 -1.87% 1525
15:54:57 28.25 -0.56 -1.94% 8450
15:56:32 28.23 -0.58 -2.01% 201
15:57:06 28.22 -0.59 -2.05% 920
15:58:03 28.18 -0.63 -2.19% 808
15:59:09 28.18 -0.63 -2.19% 280
16:00:04 28.18 -0.63 -2.19% 466
16:01:09 28.20 -0.61 -2.12% 1543
16:02:12 28.23 -0.58 -2.01% 874
16:03:04 28.25 -0.56 -1.94% 291
16:04:29 28.24 -0.57 -1.98% 382
16:05:22 28.23 -0.58 -2.01% 7065
16:06:51 28.28 -0.53 -1.84% 348
16:07:37 28.27 -0.54 -1.87% 169
16:09:20 28.28 -0.53 -1.84% 125
16:10:09 28.29 -0.52 -1.80% 496
16:12:23 28.28 -0.53 -1.84% 310
16:13:06 28.29 -0.52 -1.80% 220
16:16:38 28.27 -0.54 -1.87% 193
16:18:42 28.28 -0.53 -1.84% 335
16:19:19 28.27 -0.54 -1.87% 71
16:20:18 28.26 -0.55 -1.91% 527
16:21:04 28.25 -0.56 -1.94% 62
16:23:04 28.20 -0.61 -2.12% 1440
16:25:38 28.18 -0.63 -2.19% 31
16:27:02 28.18 -0.63 -2.19% 573
16:28:06 28.19 -0.62 -2.15% 1046


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