voestalpine Intraday Kursliste 20.03.

Aktuell:
Vortag:
Hoch:
Tief:
31.5
31.8 +0.9% 
30.18  -4.4% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:08 31.24 -0.26 -0.83% 19938
09:01:11 31.08 -0.42 -1.33% 646
09:02:01 31.10 -0.40 -1.27% 804
09:03:54 31.00 -0.50 -1.59% 10214
09:04:13 30.92 -0.58 -1.84% 572
09:05:07 30.92 -0.58 -1.84% 621
09:06:01 31.04 -0.46 -1.46% 4381
09:07:32 30.80 -0.70 -2.22% 1100
09:08:03 30.80 -0.70 -2.22% 600
09:09:32 30.78 -0.72 -2.29% 40
09:11:10 30.70 -0.80 -2.54% 5540
09:12:25 30.58 -0.92 -2.92% 150
09:13:36 30.50 -1.00 -3.17% 3128
09:14:12 30.38 -1.12 -3.56% 396
09:15:10 30.38 -1.12 -3.56% 3835
09:17:05 30.40 -1.10 -3.49% 2000
09:18:39 30.30 -1.20 -3.81% 7781
09:19:19 30.24 -1.26 -4.00% 1141
09:20:12 30.22 -1.28 -4.06% 4721
09:21:05 30.44 -1.06 -3.37% 1746
09:22:19 30.62 -0.88 -2.79% 578
09:23:29 30.64 -0.86 -2.73% 1952
09:24:29 30.42 -1.08 -3.43% 275
09:25:21 30.42 -1.08 -3.43% 111
09:26:40 30.44 -1.06 -3.37% 2
09:28:34 30.50 -1.00 -3.17% 200
09:32:34 30.50 -1.00 -3.17% 10
09:33:39 30.54 -0.96 -3.05% 1475
09:34:15 30.56 -0.94 -2.98% 3319
09:35:03 30.64 -0.86 -2.73% 329
09:37:02 30.58 -0.92 -2.92% 327
09:40:11 30.68 -0.82 -2.60% 8326
09:41:40 30.60 -0.90 -2.86% 538
09:42:40 30.68 -0.82 -2.60% 187
09:43:58 30.70 -0.80 -2.54% 616
09:44:05 30.68 -0.82 -2.60% 287
09:45:18 30.62 -0.88 -2.79% 2047
09:47:45 30.68 -0.82 -2.60% 594
09:48:18 30.72 -0.78 -2.48% 684
09:49:27 30.68 -0.82 -2.60% 255
09:50:01 30.70 -0.80 -2.54% 1133
09:52:23 30.78 -0.72 -2.29% 3689
09:53:01 30.76 -0.74 -2.35% 210
09:54:01 30.82 -0.68 -2.16% 50
09:55:03 30.88 -0.62 -1.97% 84
09:56:02 30.94 -0.56 -1.78% 917
09:58:21 30.94 -0.56 -1.78% 14
09:59:09 30.96 -0.54 -1.71% 1
10:00:00 30.98 -0.52 -1.65% 1454
10:02:34 31.12 -0.38 -1.21% 1884
10:04:07 31.10 -0.40 -1.27% 588
10:05:06 31.02 -0.48 -1.52% 778
10:06:03 31.06 -0.44 -1.40% 457
10:07:22 31.12 -0.38 -1.21% 308
10:08:19 31.12 -0.38 -1.21% 1455
10:09:25 31.12 -0.38 -1.21% 150
10:10:28 31.06 -0.44 -1.40% 161
10:11:19 31.10 -0.40 -1.27% 820
10:13:06 31.06 -0.44 -1.40% 40
10:14:47 31.00 -0.50 -1.59% 250
10:15:54 31.00 -0.50 -1.59% 186
10:16:05 31.00 -0.50 -1.59% 22
10:18:37 30.98 -0.52 -1.65% 5
10:19:53 30.98 -0.52 -1.65% 1682
10:20:08 31.02 -0.48 -1.52% 69
10:21:19 30.98 -0.52 -1.65% 269
10:23:13 30.92 -0.58 -1.84% 416
10:25:10 30.90 -0.60 -1.90% 732
10:26:12 30.86 -0.64 -2.03% 1084
10:27:10 30.86 -0.64 -2.03% 489
10:29:45 30.78 -0.72 -2.29% 223
10:30:15 30.82 -0.68 -2.16% 875
10:32:36 30.90 -0.60 -1.90% 882
10:34:03 30.94 -0.56 -1.78% 502
10:35:40 30.98 -0.52 -1.65% 121
10:38:34 30.90 -0.60 -1.90% 740
10:40:12 30.96 -0.54 -1.71% 330
10:41:09 30.92 -0.58 -1.84% 373
10:44:07 31.02 -0.48 -1.52% 450
10:45:47 31.00 -0.50 -1.59% 1251
10:46:41 31.04 -0.46 -1.46% 3
10:48:11 31.06 -0.44 -1.40% 909
10:50:40 31.06 -0.44 -1.40% 780
10:51:08 31.08 -0.42 -1.33% 2517
10:53:11 31.00 -0.50 -1.59% 300
10:55:10 30.98 -0.52 -1.65% 960
10:57:24 30.98 -0.52 -1.65% 815
10:58:37 31.06 -0.44 -1.40% 707
10:59:18 31.02 -0.48 -1.52% 272
11:00:29 31.00 -0.50 -1.59% 1819
11:02:01 30.98 -0.52 -1.65% 1861
11:03:51 31.00 -0.50 -1.59% 1000
11:04:32 31.04 -0.46 -1.46% 661
11:06:09 31.10 -0.40 -1.27% 220
11:07:29 31.14 -0.36 -1.14% 709
11:08:23 31.16 -0.34 -1.08% 8749
11:09:28 31.18 -0.32 -1.02% 1191
11:11:36 31.24 -0.26 -0.83% 292
11:12:38 31.22 -0.28 -0.89% 102
11:13:36 31.22 -0.28 -0.89% 1103
11:15:04 31.22 -0.28 -0.89% 1381
11:16:08 31.22 -0.28 -0.89% 1595
11:17:36 31.20 -0.30 -0.95% 221
11:18:03 31.22 -0.28 -0.89% 1213
11:20:19 31.12 -0.38 -1.21% 1800
11:21:48 31.08 -0.42 -1.33% 130
11:24:36 31.12 -0.38 -1.21% 356
11:25:23 31.16 -0.34 -1.08% 336
11:26:53 31.26 -0.24 -0.76% 66
11:28:41 31.30 -0.20 -0.63% 121
11:30:10 31.28 -0.22 -0.70% 190
11:31:11 31.28 -0.22 -0.70% 324
11:32:21 31.26 -0.24 -0.76% 444
11:34:39 31.24 -0.26 -0.83% 194
11:35:41 31.26 -0.24 -0.76% 60
11:37:35 31.28 -0.22 -0.70% 631
11:38:29 31.26 -0.24 -0.76% 295
11:40:53 31.28 -0.22 -0.70% 245
11:41:26 31.26 -0.24 -0.76% 225
11:43:10 31.30 -0.20 -0.63% 200
11:44:52 31.34 -0.16 -0.51% 15
11:46:52 31.34 -0.16 -0.51% 23
11:50:17 31.34 -0.16 -0.51% 1071
11:53:40 31.34 -0.16 -0.51% 1121
11:56:07 31.34 -0.16 -0.51% 821
11:57:11 31.34 -0.16 -0.51% 209
11:58:20 31.36 -0.14 -0.44% 79
11:59:02 31.38 -0.12 -0.38% 1217
12:03:22 31.20 -0.30 -0.95% 110
12:04:18 31.32 -0.18 -0.57% 108
12:06:49 31.28 -0.22 -0.70% 265
12:07:06 31.30 -0.20 -0.63% 307
12:09:07 31.32 -0.18 -0.57% 1520
12:11:06 31.34 -0.16 -0.51% 1747
12:12:38 31.32 -0.18 -0.57% 130
12:14:13 31.28 -0.22 -0.70% 1715
12:16:14 31.28 -0.22 -0.70% 4
12:20:44 31.24 -0.26 -0.83% 220
12:21:43 31.26 -0.24 -0.76% 169
12:22:11 31.30 -0.20 -0.63% 298
12:27:42 31.32 -0.18 -0.57% 108
12:29:39 31.32 -0.18 -0.57% 105
12:32:42 31.30 -0.20 -0.63% 234
12:33:32 31.28 -0.22 -0.70% 1346
12:34:13 31.26 -0.24 -0.76% 522
12:35:00 31.24 -0.26 -0.83% 55
12:40:16 31.22 -0.28 -0.89% 1
12:42:23 31.20 -0.30 -0.95% 30
12:45:21 31.18 -0.32 -1.02% 166
12:46:24 31.16 -0.34 -1.08% 200
12:48:01 31.20 -0.30 -0.95% 2389
12:49:11 31.20 -0.30 -0.95% 1381
12:55:03 31.14 -0.36 -1.14% 602
Zeit Kurs Änd./Pkt Änd. % Stück
12:57:59 31.16 -0.34 -1.08% 97
13:00:03 31.14 -0.36 -1.14% 381
13:01:17 31.18 -0.32 -1.02% 298
13:04:01 31.14 -0.36 -1.14% 1514
13:06:34 31.10 -0.40 -1.27% 3456
13:08:51 31.08 -0.42 -1.33% 70
13:11:12 31.10 -0.40 -1.27% 83
13:12:33 31.12 -0.38 -1.21% 397
13:13:17 31.16 -0.34 -1.08% 480
13:14:17 31.16 -0.34 -1.08% 289
13:18:12 31.10 -0.40 -1.27% 856
13:19:22 31.10 -0.40 -1.27% 328
13:20:01 31.08 -0.42 -1.33% 583
13:21:16 31.14 -0.36 -1.14% 146
13:25:39 31.16 -0.34 -1.08% 420
13:26:25 31.14 -0.36 -1.14% 404
13:27:54 31.16 -0.34 -1.08% 1000
13:30:16 31.16 -0.34 -1.08% 103
13:31:18 31.16 -0.34 -1.08% 180
13:33:22 31.14 -0.36 -1.14% 14
13:35:46 31.14 -0.36 -1.14% 256
13:36:02 31.18 -0.32 -1.02% 653
13:38:16 31.18 -0.32 -1.02% 175
13:41:22 31.14 -0.36 -1.14% 290
13:42:53 31.16 -0.34 -1.08% 203
13:43:38 31.14 -0.36 -1.14% 402
13:44:03 31.18 -0.32 -1.02% 111
13:46:13 31.16 -0.34 -1.08% 2034
13:48:40 31.24 -0.26 -0.83% 448
13:50:06 31.32 -0.18 -0.57% 72
13:54:16 31.36 -0.14 -0.44% 12
13:55:20 31.42 -0.08 -0.25% 345
13:56:10 31.40 -0.10 -0.32% 451
14:02:48 31.42 -0.08 -0.25% 685
14:05:45 31.44 -0.06 -0.19% 382
14:07:03 31.46 -0.04 -0.13% 1144
14:08:26 31.48 -0.02 -0.06% 1094
14:10:50 31.54 0.04 0.13% 163
14:11:52 31.52 0.02 0.06% 500
14:12:02 31.56 0.06 0.19% 270
14:15:28 31.56 0.06 0.19% 507
14:16:00 31.60 0.10 0.32% 740
14:18:33 31.62 0.12 0.38% 1484
14:19:10 31.60 0.10 0.32% 228
14:21:11 31.58 0.08 0.25% 385
14:22:31 31.52 0.02 0.06% 1170
14:25:46 31.50 0.00 0.00% 56
14:26:04 31.52 0.02 0.06% 770
14:30:22 31.44 -0.06 -0.19% 1033
14:31:07 31.48 -0.02 -0.06% 211
14:32:24 31.50 0.00 0.00% 1201
14:33:23 31.56 0.06 0.19% 106
14:34:01 31.62 0.12 0.38% 3
14:36:00 31.50 0.00 0.00% 1817
14:38:05 31.54 0.04 0.13% 64
14:39:50 31.56 0.06 0.19% 117
14:41:17 31.58 0.08 0.25% 290
14:45:04 31.56 0.06 0.19% 21
14:47:38 31.54 0.04 0.13% 534
14:48:14 31.54 0.04 0.13% 1289
14:49:11 31.56 0.06 0.19% 685
14:51:18 31.66 0.16 0.51% 2747
14:53:58 31.62 0.12 0.38% 4139
14:54:05 31.64 0.14 0.44% 780
14:56:05 31.60 0.10 0.32% 464
14:59:13 31.68 0.18 0.57% 315
15:00:14 31.68 0.18 0.57% 60
15:01:09 31.72 0.22 0.70% 379
15:02:54 31.70 0.20 0.63% 789
15:03:13 31.68 0.18 0.57% 720
15:05:04 31.66 0.16 0.51% 1321
15:06:07 31.64 0.14 0.44% 910
15:07:48 31.56 0.06 0.19% 400
15:08:06 31.52 0.02 0.06% 2800
15:10:55 31.58 0.08 0.25% 216
15:11:03 31.58 0.08 0.25% 89
15:12:15 31.58 0.08 0.25% 315
15:17:15 31.58 0.08 0.25% 736
15:18:45 31.56 0.06 0.19% 604
15:19:02 31.54 0.04 0.13% 175
15:20:34 31.52 0.02 0.06% 471
15:21:29 31.54 0.04 0.13% 69
15:22:00 31.56 0.06 0.19% 555
15:23:24 31.62 0.12 0.38% 350
15:24:52 31.66 0.16 0.51% 175
15:26:18 31.64 0.14 0.44% 390
15:28:31 31.64 0.14 0.44% 549
15:29:40 31.68 0.18 0.57% 310
15:33:55 31.66 0.16 0.51% 153
15:35:26 31.66 0.16 0.51% 175
15:36:01 31.68 0.18 0.57% 658
15:37:32 31.70 0.20 0.63% 632
15:38:10 31.68 0.18 0.57% 368
15:39:00 31.64 0.14 0.44% 1291
15:43:50 31.66 0.16 0.51% 176
15:46:32 31.64 0.14 0.44% 48
15:47:19 31.66 0.16 0.51% 156
15:48:01 31.68 0.18 0.57% 261
15:51:38 31.66 0.16 0.51% 267
15:54:06 31.66 0.16 0.51% 2835
15:55:22 31.66 0.16 0.51% 569
15:56:08 31.64 0.14 0.44% 45
15:58:47 31.64 0.14 0.44% 62
16:00:09 31.66 0.16 0.51% 485
16:01:24 31.72 0.22 0.70% 76
16:05:33 31.76 0.26 0.83% 200
16:06:15 31.76 0.26 0.83% 531
16:09:29 31.72 0.22 0.70% 9
16:13:34 31.72 0.22 0.70% 475
16:14:37 31.72 0.22 0.70% 488
16:17:31 31.64 0.14 0.44% 1286
16:18:04 31.64 0.14 0.44% 324
16:21:21 31.64 0.14 0.44% 837
16:22:40 31.66 0.16 0.51% 158
16:23:00 31.68 0.18 0.57% 2000
16:24:25 31.74 0.24 0.76% 2421
16:25:22 31.70 0.20 0.63% 1042
16:28:33 31.74 0.24 0.76% 2174
16:31:04 31.78 0.28 0.89% 505
16:33:03 31.74 0.24 0.76% 2276
16:35:13 31.70 0.20 0.63% 320
16:38:28 31.70 0.20 0.63% 1368
16:40:14 31.68 0.18 0.57% 2000
16:41:04 31.66 0.16 0.51% 14
16:42:07 31.66 0.16 0.51% 247
16:43:11 31.66 0.16 0.51% 734
16:44:08 31.68 0.18 0.57% 762
16:45:41 31.68 0.18 0.57% 318
16:48:07 31.72 0.22 0.70% 263
16:49:50 31.74 0.24 0.76% 256
16:50:08 31.76 0.26 0.83% 231
16:52:20 31.80 0.30 0.95% 37
16:57:38 31.68 0.18 0.57% 350
16:58:59 31.68 0.18 0.57% 361
16:59:56 31.68 0.18 0.57% 474
17:00:22 31.68 0.18 0.57% 262
17:01:56 31.66 0.16 0.51% 5
17:02:49 31.62 0.12 0.38% 1881
17:06:32 31.64 0.14 0.44% 307
17:07:25 31.62 0.12 0.38% 387
17:12:00 31.50 0.00 0.00% 805
17:13:39 31.48 -0.02 -0.06% 1184
17:14:05 31.50 0.00 0.00% 688
17:15:03 31.54 0.04 0.13% 812
17:20:21 31.50 0.00 0.00% 129
17:22:10 31.52 0.02 0.06% 237
17:24:53 31.52 0.02 0.06% 3
17:25:10 31.52 0.02 0.06% 1756
17:26:29 31.52 0.02 0.06% 2
17:28:10 31.52 0.02 0.06% 85
17:29:33 31.56 0.06 0.19% 12
17:35:06 31.50 0.00 0.00% 134824
       


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