voestalpine Intraday Kursliste 29.06.

Aktuell:
Vortag:
Hoch:
Tief:

20.9
21.24 +1.6% 
20.62  -1.4% 
Zeit Kurs nd./Pkt nd. % Stck
09:00:18 21.00 0.10 0.48% 34660
09:01:04 20.84 -0.06 -0.29% 8879
09:02:23 20.64 -0.26 -1.24% 1089
09:03:06 20.76 -0.14 -0.67% 1579
09:04:01 20.94 0.04 0.19% 2387
09:06:04 21.00 0.10 0.48% 1289
09:07:34 21.04 0.14 0.67% 441
09:08:31 21.02 0.12 0.57% 2397
09:09:02 21.00 0.10 0.48% 1777
09:10:00 21.06 0.16 0.77% 744
09:11:50 21.14 0.24 1.15% 4714
09:12:12 21.20 0.30 1.44% 2353
09:13:46 21.14 0.24 1.15% 3139
09:14:19 21.10 0.20 0.96% 1946
09:15:04 21.14 0.24 1.15% 2242
09:16:21 21.18 0.28 1.34% 2803
09:17:33 21.16 0.26 1.24% 465
09:18:11 21.18 0.28 1.34% 1022
09:19:03 21.20 0.30 1.44% 74
09:20:16 21.18 0.28 1.34% 4114
09:21:06 21.18 0.28 1.34% 1202
09:22:18 21.06 0.16 0.77% 920
09:25:30 21.12 0.22 1.05% 250
09:27:34 21.06 0.16 0.77% 1321
09:28:25 21.16 0.26 1.24% 1894
09:29:23 21.14 0.24 1.15% 702
09:30:10 21.12 0.22 1.05% 2255
09:31:57 21.00 0.10 0.48% 2316
09:32:31 20.94 0.04 0.19% 816
09:33:07 20.94 0.04 0.19% 1920
09:36:47 20.92 0.02 0.10% 697
09:37:05 20.88 -0.02 -0.10% 190
09:38:02 20.92 0.02 0.10% 2659
09:39:40 20.94 0.04 0.19% 136
09:41:05 20.90 0.00 0.00% 1200
09:45:03 20.90 0.00 0.00% 291
09:47:59 20.84 -0.06 -0.29% 1118
09:49:58 20.88 -0.02 -0.10% 7898
09:52:36 20.90 0.00 0.00% 100
09:53:49 20.90 0.00 0.00% 700
09:54:12 20.88 -0.02 -0.10% 270
09:56:19 20.88 -0.02 -0.10% 1663
09:57:19 20.84 -0.06 -0.29% 310
09:59:04 20.84 -0.06 -0.29% 2490
10:03:47 20.98 0.08 0.38% 2051
10:04:14 21.00 0.10 0.48% 1127
10:08:35 21.10 0.20 0.96% 239
10:11:21 21.10 0.20 0.96% 5022
10:12:54 21.18 0.28 1.34% 100
10:13:43 21.14 0.24 1.15% 1
10:17:51 21.18 0.28 1.34% 2188
10:19:00 21.24 0.34 1.63% 500
10:21:03 21.20 0.30 1.44% 376
10:23:06 21.22 0.32 1.53% 1531
10:25:32 21.12 0.22 1.05% 250
10:26:05 21.14 0.24 1.15% 538
10:28:20 21.14 0.24 1.15% 18
10:34:26 21.14 0.24 1.15% 1102
10:35:50 21.18 0.28 1.34% 235
10:38:14 21.18 0.28 1.34% 6217
10:40:31 21.18 0.28 1.34% 600
10:41:33 21.18 0.28 1.34% 700
10:42:12 21.12 0.22 1.05% 938
10:45:08 21.14 0.24 1.15% 235
10:47:41 21.14 0.24 1.15% 1989
10:50:17 21.12 0.22 1.05% 118
10:55:08 21.14 0.24 1.15% 1100
10:57:46 21.16 0.26 1.24% 10
10:58:44 21.16 0.26 1.24% 2465
11:02:18 21.22 0.32 1.53% 200
11:03:14 21.24 0.34 1.63% 240
11:04:03 21.20 0.30 1.44% 235
11:07:31 21.22 0.32 1.53% 54
11:08:10 21.22 0.32 1.53% 390
11:09:54 21.24 0.34 1.63% 90
11:10:23 21.22 0.32 1.53% 455
11:11:40 21.22 0.32 1.53% 840
11:13:03 21.24 0.34 1.63% 418
11:15:24 21.22 0.32 1.53% 1136
11:16:18 21.18 0.28 1.34% 100
11:17:04 21.18 0.28 1.34% 2558
11:22:37 21.16 0.26 1.24% 572
11:24:51 21.14 0.24 1.15% 236
11:28:56 21.14 0.24 1.15% 149
11:31:09 21.16 0.26 1.24% 1000
11:32:14 21.12 0.22 1.05% 501
11:33:50 21.12 0.22 1.05% 458
11:34:03 21.16 0.26 1.24% 510
11:36:02 21.16 0.26 1.24% 250
11:37:40 21.12 0.22 1.05% 637
11:39:35 21.08 0.18 0.86% 1940
11:42:49 21.12 0.22 1.05% 601
11:44:54 21.12 0.22 1.05% 700
11:45:01 21.12 0.22 1.05% 3002
11:46:19 21.08 0.18 0.86% 100
11:50:27 21.06 0.16 0.77% 1100
11:53:49 21.08 0.18 0.86% 859
11:54:39 21.08 0.18 0.86% 314
11:56:29 21.04 0.14 0.67% 386
11:59:35 21.02 0.12 0.57% 206
12:03:27 21.00 0.10 0.48% 662
12:05:26 21.08 0.18 0.86% 528
12:06:37 21.10 0.20 0.96% 1076
12:07:58 21.12 0.22 1.05% 12
12:12:12 21.12 0.22 1.05% 100
12:13:20 21.08 0.18 0.86% 799
12:15:01 21.06 0.16 0.77% 1
12:24:24 21.02 0.12 0.57% 482
12:25:00 21.00 0.10 0.48% 3569
12:28:13 20.96 0.06 0.29% 418
12:29:11 20.96 0.06 0.29% 1000
12:32:56 20.98 0.08 0.38% 769
12:37:49 20.96 0.06 0.29% 149
12:42:02 20.96 0.06 0.29% 500
12:43:11 20.96 0.06 0.29% 150
12:46:41 20.96 0.06 0.29% 300
12:48:19 20.96 0.06 0.29% 510
12:51:07 20.98 0.08 0.38% 4242
12:52:17 21.00 0.10 0.48% 200
12:54:16 20.98 0.08 0.38% 238
12:57:11 21.00 0.10 0.48% 2446
12:59:00 20.98 0.08 0.38% 164
13:05:08 20.94 0.04 0.19% 49
13:09:01 20.96 0.06 0.29% 700
13:11:13 20.92 0.02 0.10% 738
13:12:14 20.94 0.04 0.19% 150
13:14:57 20.94 0.04 0.19% 782
13:15:10 20.94 0.04 0.19% 1068
13:18:16 20.94 0.04 0.19% 649
13:19:22 20.94 0.04 0.19% 399
13:22:00 20.98 0.08 0.38% 49
Zeit Kurs nd./Pkt nd. % Stck
13:24:09 20.94 0.04 0.19% 60
13:27:26 20.98 0.08 0.38% 150
13:36:04 20.98 0.08 0.38% 1476
13:38:13 20.98 0.08 0.38% 470
13:44:28 20.96 0.06 0.29% 502
13:46:02 20.98 0.08 0.38% 583
13:47:24 21.02 0.12 0.57% 12
13:48:36 21.04 0.14 0.67% 45
13:55:40 21.04 0.14 0.67% 600
13:57:24 21.08 0.18 0.86% 66
13:58:00 21.10 0.20 0.96% 2
14:01:30 21.08 0.18 0.86% 237
14:02:00 21.10 0.20 0.96% 2748
14:06:09 21.06 0.16 0.77% 982
14:13:40 21.10 0.20 0.96% 284
14:17:41 21.08 0.18 0.86% 717
14:18:22 21.08 0.18 0.86% 1000
14:20:43 21.02 0.12 0.57% 160
14:22:32 21.02 0.12 0.57% 237
14:23:02 21.02 0.12 0.57% 1273
14:29:55 20.98 0.08 0.38% 346
14:30:22 20.96 0.06 0.29% 430
14:32:11 20.92 0.02 0.10% 1462
14:33:56 20.90 0.00 0.00% 33
14:37:15 20.94 0.04 0.19% 116
14:39:21 20.92 0.02 0.10% 484
14:40:54 20.88 -0.02 -0.10% 612
14:42:46 20.88 -0.02 -0.10% 1933
14:43:29 20.90 0.00 0.00% 365
14:46:06 20.90 0.00 0.00% 1208
14:51:11 21.00 0.10 0.48% 95
14:52:00 21.00 0.10 0.48% 1000
14:55:27 21.00 0.10 0.48% 254
14:57:33 21.00 0.10 0.48% 159
15:00:40 21.02 0.12 0.57% 516
15:01:57 21.06 0.16 0.77% 1500
15:02:19 21.04 0.14 0.67% 659
15:07:56 21.02 0.12 0.57% 700
15:08:40 21.00 0.10 0.48% 476
15:10:02 21.02 0.12 0.57% 256
15:13:31 21.00 0.10 0.48% 219
15:15:16 21.00 0.10 0.48% 9681
15:16:09 20.96 0.06 0.29% 432
15:18:27 20.98 0.08 0.38% 75
15:23:01 20.96 0.06 0.29% 813
15:24:08 20.94 0.04 0.19% 142
15:29:06 20.96 0.06 0.29% 814
15:30:22 21.00 0.10 0.48% 89
15:31:35 20.96 0.06 0.29% 3965
15:32:23 20.88 -0.02 -0.10% 271
15:35:35 20.84 -0.06 -0.29% 299
15:36:02 20.82 -0.08 -0.38% 240
15:37:49 20.84 -0.06 -0.29% 17
15:39:12 20.80 -0.10 -0.48% 1086
15:43:22 20.76 -0.14 -0.67% 723
15:45:03 20.76 -0.14 -0.67% 551
15:46:16 20.72 -0.18 -0.86% 591
15:47:13 20.74 -0.16 -0.77% 460
15:48:04 20.72 -0.18 -0.86% 28
15:49:04 20.70 -0.20 -0.96% 797
15:50:24 20.78 -0.12 -0.57% 1291
15:51:06 20.82 -0.08 -0.38% 275
15:52:08 20.90 0.00 0.00% 384
15:53:02 20.92 0.02 0.10% 100
15:54:08 20.88 -0.02 -0.10% 251
15:55:08 20.88 -0.02 -0.10% 478
15:57:07 20.86 -0.04 -0.19% 739
15:58:20 20.84 -0.06 -0.29% 57
15:59:18 20.84 -0.06 -0.29% 292
16:00:14 20.86 -0.04 -0.19% 250
16:01:11 20.88 -0.02 -0.10% 11334
16:02:06 20.94 0.04 0.19% 1204
16:03:29 20.96 0.06 0.29% 452
16:04:00 20.98 0.08 0.38% 339
16:05:03 20.96 0.06 0.29% 133
16:06:07 20.94 0.04 0.19% 272
16:08:02 20.94 0.04 0.19% 697
16:11:47 20.94 0.04 0.19% 54
16:15:27 20.96 0.06 0.29% 1220
16:16:50 20.92 0.02 0.10% 699
16:19:59 20.88 -0.02 -0.10% 6461
16:20:00 20.90 0.00 0.00% 894
16:21:32 20.94 0.04 0.19% 404
16:22:18 20.98 0.08 0.38% 5
16:25:09 20.98 0.08 0.38% 2253
16:26:03 21.02 0.12 0.57% 2324
16:27:24 21.02 0.12 0.57% 685
16:28:20 20.96 0.06 0.29% 3898
16:30:21 20.94 0.04 0.19% 131
16:31:05 20.96 0.06 0.29% 1995
16:32:08 20.94 0.04 0.19% 2332
16:33:10 20.96 0.06 0.29% 50
16:35:21 20.96 0.06 0.29% 1410
16:37:23 20.92 0.02 0.10% 74
16:38:30 20.90 0.00 0.00% 1820
16:39:17 20.92 0.02 0.10% 383
16:40:59 20.90 0.00 0.00% 220
16:41:17 20.94 0.04 0.19% 150
16:42:10 20.92 0.02 0.10% 251
16:43:12 20.94 0.04 0.19% 500
16:45:46 20.94 0.04 0.19% 332
16:46:08 20.90 0.00 0.00% 192
16:47:31 20.92 0.02 0.10% 500
16:49:02 20.88 -0.02 -0.10% 1421
16:50:16 20.92 0.02 0.10% 50
16:52:06 20.88 -0.02 -0.10% 3805
16:53:59 20.84 -0.06 -0.29% 220
16:59:09 20.82 -0.08 -0.38% 1199
17:01:31 20.82 -0.08 -0.38% 50
17:02:02 20.80 -0.10 -0.48% 388
17:05:13 20.82 -0.08 -0.38% 265
17:06:18 20.82 -0.08 -0.38% 1112
17:07:46 20.80 -0.10 -0.48% 705
17:10:51 20.78 -0.12 -0.57% 835
17:11:01 20.78 -0.12 -0.57% 148
17:13:16 20.80 -0.10 -0.48% 104
17:14:00 20.78 -0.12 -0.57% 1105
17:17:53 20.76 -0.14 -0.67% 12
17:18:41 20.78 -0.12 -0.57% 232
17:19:03 20.78 -0.12 -0.57% 401
17:20:20 20.78 -0.12 -0.57% 814
17:21:34 20.78 -0.12 -0.57% 644
17:23:23 20.76 -0.14 -0.67% 415
17:24:47 20.76 -0.14 -0.67% 100
17:25:00 20.76 -0.14 -0.67% 1440
17:26:22 20.80 -0.10 -0.48% 1173
17:27:33 20.80 -0.10 -0.48% 109
17:28:09 20.80 -0.10 -0.48% 4146
17:29:55 20.82 -0.08 -0.38% 232
17:35:15 20.90 0.00 0.00% 149926
17:36:29 20.90 0.00 0.00% 1128