voestalpine Intraday Kursliste 17.05.

Aktuell:
Vortag:
Hoch:
Tief: 		25.5 -5.1%
26.8

25.45  -5.3% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:29 26.80 0.00 0.00% 3298
09:02:34 26.56 -0.24 -0.90% 10
09:03:09 26.60 -0.20 -0.75% 1294
09:04:14 26.74 -0.06 -0.22% 739
09:05:11 26.54 -0.26 -0.97% 1225
09:06:07 26.52 -0.28 -1.04% 3962
09:07:11 26.48 -0.32 -1.19% 1007
09:08:13 26.45 -0.35 -1.31% 2000
09:09:23 26.55 -0.25 -0.93% 2311
09:10:15 26.42 -0.38 -1.42% 1806
09:11:27 26.28 -0.52 -1.94% 1577
09:12:08 26.28 -0.52 -1.94% 1732
09:14:48 26.20 -0.60 -2.24% 977
09:15:14 26.26 -0.54 -2.01% 323
09:16:36 26.24 -0.56 -2.09% 1463
09:17:24 26.25 -0.55 -2.05% 1117
09:18:20 26.24 -0.56 -2.09% 1170
09:19:21 26.22 -0.58 -2.16% 200
09:20:30 26.20 -0.60 -2.24% 567
09:22:08 26.20 -0.60 -2.24% 1069
09:23:22 26.21 -0.59 -2.20% 208
09:24:09 26.21 -0.59 -2.20% 652
09:25:14 26.26 -0.54 -2.01% 150
09:26:49 26.25 -0.55 -2.05% 24
09:27:18 26.23 -0.57 -2.13% 1067
09:28:00 26.16 -0.64 -2.39% 823
09:29:04 26.16 -0.64 -2.39% 2725
09:30:10 26.14 -0.66 -2.46% 593
09:31:01 26.10 -0.70 -2.61% 3429
09:32:08 26.06 -0.74 -2.76% 476
09:33:08 26.06 -0.74 -2.76% 1106
09:34:59 26.15 -0.65 -2.43% 154
09:35:06 26.18 -0.62 -2.31% 3023
09:36:21 26.16 -0.64 -2.39% 2000
09:37:34 26.15 -0.65 -2.43% 3000
09:38:04 26.16 -0.64 -2.39% 2005
09:39:49 26.17 -0.63 -2.35% 300
09:40:14 26.22 -0.58 -2.16% 200
09:42:06 26.22 -0.58 -2.16% 3000
09:43:27 26.27 -0.53 -1.98% 2000
09:44:35 26.34 -0.46 -1.72% 191
09:45:15 26.34 -0.46 -1.72% 249
09:46:07 26.38 -0.42 -1.57% 100
09:47:10 26.40 -0.40 -1.49% 2282
09:48:22 26.35 -0.45 -1.68% 2448
09:49:07 26.39 -0.41 -1.53% 140
09:53:57 26.40 -0.40 -1.49% 756
09:57:14 26.38 -0.42 -1.57% 2672
09:58:23 26.37 -0.43 -1.60% 149
09:59:25 26.35 -0.45 -1.68% 2000
10:00:04 26.34 -0.46 -1.72% 66
10:01:00 26.32 -0.48 -1.79% 955
10:02:36 26.24 -0.56 -2.09% 1428
10:05:29 26.29 -0.51 -1.90% 1029
10:07:48 26.23 -0.57 -2.13% 2150
10:08:11 26.24 -0.56 -2.09% 250
10:10:45 26.25 -0.55 -2.05% 4296
10:11:09 26.28 -0.52 -1.94% 2980
10:12:05 26.30 -0.50 -1.87% 226
10:13:14 26.30 -0.50 -1.87% 357
10:17:17 26.33 -0.47 -1.75% 150
10:18:49 26.31 -0.49 -1.83% 100
10:19:54 26.32 -0.48 -1.79% 107
10:20:30 26.32 -0.48 -1.79% 30
10:21:21 26.29 -0.51 -1.90% 126
10:22:04 26.26 -0.54 -2.01% 1082
10:23:12 26.21 -0.59 -2.20% 120
10:24:04 26.23 -0.57 -2.13% 1090
10:26:01 26.21 -0.59 -2.20% 1267
10:27:54 26.23 -0.57 -2.13% 282
10:29:42 26.20 -0.60 -2.24% 1140
10:30:45 26.18 -0.62 -2.31% 157
10:31:38 26.17 -0.63 -2.35% 470
10:32:10 26.19 -0.61 -2.28% 470
10:33:15 26.17 -0.63 -2.35% 926
10:35:16 26.17 -0.63 -2.35% 332
10:39:23 26.17 -0.63 -2.35% 1227
10:41:59 26.17 -0.63 -2.35% 4
10:42:16 26.17 -0.63 -2.35% 847
10:45:59 26.21 -0.59 -2.20% 101
10:48:20 26.22 -0.58 -2.16% 2326
10:51:25 26.26 -0.54 -2.01% 1009
10:52:33 26.25 -0.55 -2.05% 2018
10:56:50 26.29 -0.51 -1.90% 691
10:57:22 26.29 -0.51 -1.90% 178
10:58:41 26.33 -0.47 -1.75% 858
10:59:20 26.35 -0.45 -1.68% 219
11:00:27 26.33 -0.47 -1.75% 263
11:02:11 26.31 -0.49 -1.83% 201
11:03:06 26.31 -0.49 -1.83% 265
11:06:22 26.34 -0.46 -1.72% 265
11:07:57 26.36 -0.44 -1.64% 575
11:08:40 26.36 -0.44 -1.64% 57
11:09:15 26.39 -0.41 -1.53% 883
11:10:13 26.39 -0.41 -1.53% 2165
11:11:04 26.38 -0.42 -1.57% 576
11:13:46 26.39 -0.41 -1.53% 360
11:15:14 26.38 -0.42 -1.57% 633
11:16:17 26.35 -0.45 -1.68% 23
11:18:35 26.32 -0.48 -1.79% 500
11:19:43 26.34 -0.46 -1.72% 200
11:20:46 26.33 -0.47 -1.75% 40
11:22:06 26.33 -0.47 -1.75% 1009
11:23:39 26.36 -0.44 -1.64% 126
11:24:25 26.39 -0.41 -1.53% 50
11:28:01 26.35 -0.45 -1.68% 60
11:29:23 26.34 -0.46 -1.72% 411
11:30:22 26.33 -0.47 -1.75% 418
11:34:37 26.29 -0.51 -1.90% 137
11:35:48 26.30 -0.50 -1.87% 941
11:36:15 26.33 -0.47 -1.75% 498
11:38:49 26.38 -0.42 -1.57% 2073
11:45:08 26.39 -0.41 -1.53% 743
11:47:14 26.38 -0.42 -1.57% 1146
11:48:28 26.36 -0.44 -1.64% 1432
11:49:09 26.30 -0.50 -1.87% 1140
11:50:05 26.31 -0.49 -1.83% 651
11:51:12 26.30 -0.50 -1.87% 1682
11:52:14 26.32 -0.48 -1.79% 443
11:53:06 26.36 -0.44 -1.64% 2782
11:54:14 26.36 -0.44 -1.64% 407
11:55:14 26.31 -0.49 -1.83% 441
11:56:14 26.28 -0.52 -1.94% 368
11:57:14 26.27 -0.53 -1.98% 368
11:58:14 26.27 -0.53 -1.98% 2482
11:59:14 26.28 -0.52 -1.94% 371
12:05:17 26.30 -0.50 -1.87% 2340
12:06:03 26.27 -0.53 -1.98% 658
12:07:10 26.25 -0.55 -2.05% 4400
12:08:18 26.15 -0.65 -2.43% 2210
12:09:15 26.15 -0.65 -2.43% 1120
12:11:01 26.14 -0.66 -2.46% 2008
12:12:18 26.09 -0.71 -2.65% 1204
12:13:57 26.11 -0.69 -2.57% 13
12:14:38 26.11 -0.69 -2.57% 18
12:15:36 26.13 -0.67 -2.50% 1395
12:17:30 26.14 -0.66 -2.46% 1188
12:18:00 26.13 -0.67 -2.50% 1483
12:20:25 26.15 -0.65 -2.43% 1969
12:21:02 26.16 -0.64 -2.39% 456
12:22:19 26.18 -0.62 -2.31% 735
12:23:00 26.18 -0.62 -2.31% 800
12:24:56 26.16 -0.64 -2.39% 531
12:25:31 26.16 -0.64 -2.39% 581
12:27:52 26.15 -0.65 -2.43% 192
12:28:15 26.15 -0.65 -2.43% 671
12:29:03 26.17 -0.63 -2.35% 300
12:30:52 26.16 -0.64 -2.39% 300
12:32:41 26.14 -0.66 -2.46% 587
12:33:01 26.11 -0.69 -2.57% 496
12:35:08 26.08 -0.72 -2.69% 1474
12:36:32 26.06 -0.74 -2.76% 587
12:37:43 26.07 -0.73 -2.72% 475
12:38:02 26.05 -0.75 -2.80% 602
12:39:09 26.03 -0.77 -2.87% 1271
12:40:21 26.04 -0.76 -2.84% 1406
12:41:30 26.04 -0.76 -2.84% 300
12:46:20 26.03 -0.77 -2.87% 520
12:48:31 26.03 -0.77 -2.87% 1174
12:50:06 26.04 -0.76 -2.84% 2160
12:52:19 26.05 -0.75 -2.80% 2254
12:54:18 26.06 -0.74 -2.76% 311
12:55:04 26.06 -0.74 -2.76% 765
12:56:22 26.03 -0.77 -2.87% 615
12:57:00 26.03 -0.77 -2.87% 598
12:58:08 26.02 -0.78 -2.91% 1458
12:59:17 26.02 -0.78 -2.91% 624
13:00:04 26.06 -0.74 -2.76% 29
13:01:53 26.06 -0.74 -2.76% 703
13:02:04 26.04 -0.76 -2.84% 1071
13:03:07 26.07 -0.73 -2.72% 406
13:05:03 26.06 -0.74 -2.76% 1046
13:06:40 26.02 -0.78 -2.91% 67
13:07:49 26.03 -0.77 -2.87% 620
13:08:46 26.01 -0.79 -2.95% 6964
13:09:11 25.98 -0.82 -3.06% 1188
13:10:14 25.93 -0.87 -3.25% 51
13:11:16 25.92 -0.88 -3.28% 1174
13:12:37 25.92 -0.88 -3.28% 1
13:13:55 25.93 -0.87 -3.25% 555
13:14:28 25.92 -0.88 -3.28% 413
13:15:11 25.91 -0.89 -3.32% 4666
13:16:01 25.87 -0.93 -3.47% 10166
13:17:15 25.90 -0.90 -3.36% 786
13:20:35 25.91 -0.89 -3.32% 112
13:21:09 25.90 -0.90 -3.36% 1216
13:23:22 25.91 -0.89 -3.32% 977
13:24:49 25.87 -0.93 -3.47% 111
13:25:08 25.88 -0.92 -3.43% 862
13:26:49 25.86 -0.94 -3.51% 200
13:27:16 25.83 -0.97 -3.62% 225
13:28:09 25.82 -0.98 -3.66% 6742
Zeit Kurs Änd./Pkt Änd. % Stück
13:29:03 25.81 -0.99 -3.69% 512
13:31:44 25.80 -1.00 -3.73% 100
13:32:55 25.79 -1.01 -3.77% 5
13:33:23 25.81 -0.99 -3.69% 2000
13:36:59 25.84 -0.96 -3.58% 267
13:37:01 25.86 -0.94 -3.51% 828
13:38:20 25.87 -0.93 -3.47% 280
13:39:31 25.87 -0.93 -3.47% 193
13:41:50 25.86 -0.94 -3.51% 67
13:43:16 25.87 -0.93 -3.47% 100
13:45:33 25.86 -0.94 -3.51% 32
13:50:12 25.87 -0.93 -3.47% 1000
13:51:19 25.87 -0.93 -3.47% 101
13:52:44 25.87 -0.93 -3.47% 720
13:53:16 25.88 -0.92 -3.43% 340
13:54:08 25.89 -0.91 -3.40% 199
13:56:27 25.90 -0.90 -3.36% 261
13:57:42 25.89 -0.91 -3.40% 470
14:02:09 25.90 -0.90 -3.36% 90
14:03:25 25.91 -0.89 -3.32% 100
14:04:46 25.89 -0.91 -3.40% 520
14:05:12 25.88 -0.92 -3.43% 7834
14:12:00 25.87 -0.93 -3.47% 250
14:13:16 25.87 -0.93 -3.47% 5250
14:14:18 25.90 -0.90 -3.36% 475
14:15:11 25.84 -0.96 -3.58% 618
14:16:55 25.88 -0.92 -3.43% 142
14:19:04 25.92 -0.88 -3.28% 857
14:20:32 25.91 -0.89 -3.32% 152
14:21:01 25.91 -0.89 -3.32% 700
14:22:28 25.91 -0.89 -3.32% 3341
14:23:16 25.85 -0.95 -3.54% 1308
14:25:18 25.83 -0.97 -3.62% 2343
14:27:43 25.79 -1.01 -3.77% 389
14:28:39 25.78 -1.02 -3.81% 100
14:30:53 25.80 -1.00 -3.73% 154
14:31:15 25.80 -1.00 -3.73% 293
14:32:24 25.80 -1.00 -3.73% 193
14:33:05 25.78 -1.02 -3.81% 225
14:35:25 25.79 -1.01 -3.77% 1200
14:36:33 25.80 -1.00 -3.73% 516
14:37:15 25.85 -0.95 -3.54% 13661
14:39:54 25.88 -0.92 -3.43% 90
14:41:12 25.88 -0.92 -3.43% 5339
14:42:12 25.87 -0.93 -3.47% 344
14:43:38 25.89 -0.91 -3.40% 1065
14:44:48 25.93 -0.87 -3.25% 1866
14:47:17 25.87 -0.93 -3.47% 190
14:48:18 25.83 -0.97 -3.62% 755
14:50:20 25.76 -1.04 -3.88% 572
14:51:10 25.76 -1.04 -3.88% 1179
14:52:14 25.73 -1.07 -3.99% 3196
14:53:34 25.78 -1.02 -3.81% 100
14:54:09 25.73 -1.07 -3.99% 1050
14:56:26 25.72 -1.08 -4.03% 15048
14:57:01 25.55 -1.25 -4.66% 2752
14:59:26 25.64 -1.16 -4.33% 1100
15:00:27 25.66 -1.14 -4.25% 1700
15:01:38 25.66 -1.14 -4.25% 150
15:02:08 25.66 -1.14 -4.25% 1223
15:03:29 25.65 -1.15 -4.29% 435
15:04:22 25.64 -1.16 -4.33% 363
15:05:36 25.55 -1.25 -4.66% 268
15:06:25 25.56 -1.24 -4.63% 2054
15:07:57 25.58 -1.22 -4.55% 1000
15:11:41 25.62 -1.18 -4.40% 436
15:12:10 25.63 -1.17 -4.37% 401
15:14:23 25.61 -1.19 -4.44% 694
15:15:33 25.60 -1.20 -4.48% 1217
15:16:02 25.58 -1.22 -4.55% 1092
15:17:50 25.57 -1.23 -4.59% 60
15:18:57 25.57 -1.23 -4.59% 630
15:20:22 25.60 -1.20 -4.48% 258
15:21:01 25.56 -1.24 -4.63% 1064
15:22:09 25.55 -1.25 -4.66% 462
15:23:10 25.56 -1.24 -4.63% 4178
15:25:08 25.54 -1.26 -4.70% 2424
15:26:05 25.52 -1.28 -4.78% 1470
15:27:18 25.54 -1.26 -4.70% 401
15:28:08 25.56 -1.24 -4.63% 1595
15:29:35 25.54 -1.26 -4.70% 117
15:30:05 25.55 -1.25 -4.66% 1368
15:31:00 25.61 -1.19 -4.44% 1218
15:32:53 25.62 -1.18 -4.40% 334
15:33:01 25.62 -1.18 -4.40% 2452
15:34:20 25.62 -1.18 -4.40% 1556
15:35:43 25.57 -1.23 -4.59% 1371
15:36:45 25.60 -1.20 -4.48% 443
15:37:14 25.63 -1.17 -4.37% 2015
15:38:00 25.66 -1.14 -4.25% 887
15:40:10 25.64 -1.16 -4.33% 1112
15:41:21 25.64 -1.16 -4.33% 556
15:42:29 25.63 -1.17 -4.37% 173
15:44:17 25.62 -1.18 -4.40% 10452
15:45:09 25.62 -1.18 -4.40% 402
15:46:53 25.62 -1.18 -4.40% 100
15:47:21 25.63 -1.17 -4.37% 100
15:48:20 25.63 -1.17 -4.37% 320
15:49:04 25.62 -1.18 -4.40% 2231
15:50:04 25.71 -1.09 -4.07% 1743
15:51:14 25.62 -1.18 -4.40% 7019
15:52:41 25.60 -1.20 -4.48% 676
15:53:11 25.60 -1.20 -4.48% 1138
15:54:02 25.55 -1.25 -4.66% 852
15:55:04 25.55 -1.25 -4.66% 2354
15:56:00 25.52 -1.28 -4.78% 1565
15:57:02 25.51 -1.29 -4.81% 2751
15:58:47 25.51 -1.29 -4.81% 105
15:59:03 25.52 -1.28 -4.78% 902
16:00:08 25.52 -1.28 -4.78% 748
16:01:04 25.54 -1.26 -4.70% 395
16:02:05 25.54 -1.26 -4.70% 3898
16:03:08 25.57 -1.23 -4.59% 1273
16:04:15 25.62 -1.18 -4.40% 2135
16:05:38 25.61 -1.19 -4.44% 371
16:06:33 25.62 -1.18 -4.40% 359
16:07:01 25.64 -1.16 -4.33% 4501
16:08:01 25.67 -1.13 -4.22% 702
16:09:04 25.72 -1.08 -4.03% 1722
16:10:16 25.70 -1.10 -4.10% 354
16:11:09 25.71 -1.09 -4.07% 269
16:12:00 25.70 -1.10 -4.10% 4390
16:13:20 25.64 -1.16 -4.33% 546
16:14:24 25.62 -1.18 -4.40% 1634
16:16:27 25.60 -1.20 -4.48% 200
16:17:11 25.58 -1.22 -4.55% 644
16:18:07 25.57 -1.23 -4.59% 1991
16:19:33 25.56 -1.24 -4.63% 771
16:20:04 25.56 -1.24 -4.63% 1146
16:21:06 25.56 -1.24 -4.63% 1830
16:22:53 25.59 -1.21 -4.51% 171
16:23:09 25.59 -1.21 -4.51% 381
16:24:29 25.58 -1.22 -4.55% 466
16:25:01 25.60 -1.20 -4.48% 276
16:26:14 25.62 -1.18 -4.40% 390
16:27:19 25.63 -1.17 -4.37% 703
16:28:14 25.66 -1.14 -4.25% 250
16:29:39 25.65 -1.15 -4.29% 2340
16:30:11 25.63 -1.17 -4.37% 541
16:31:37 25.62 -1.18 -4.40% 434
16:32:00 25.60 -1.20 -4.48% 97
16:33:04 25.59 -1.21 -4.51% 150
16:34:31 25.59 -1.21 -4.51% 403
16:35:25 25.58 -1.22 -4.55% 330
16:36:10 25.56 -1.24 -4.63% 2813
16:37:01 25.52 -1.28 -4.78% 1234
16:38:09 25.57 -1.23 -4.59% 739
16:40:12 25.53 -1.27 -4.74% 295
16:41:27 25.54 -1.26 -4.70% 841
16:42:02 25.53 -1.27 -4.74% 3070
16:43:08 25.54 -1.26 -4.70% 849
16:44:00 25.55 -1.25 -4.66% 356
16:45:02 25.53 -1.27 -4.74% 1466
16:46:16 25.52 -1.28 -4.78% 271
16:47:14 25.50 -1.30 -4.85% 15802
16:48:10 25.48 -1.32 -4.93% 1630
16:49:35 25.45 -1.35 -5.04% 186
16:50:22 25.47 -1.33 -4.96% 2751
16:51:46 25.47 -1.33 -4.96% 343
16:54:11 25.48 -1.32 -4.93% 447
16:55:03 25.49 -1.31 -4.89% 530
16:56:09 25.49 -1.31 -4.89% 192
16:57:26 25.58 -1.22 -4.55% 168
16:59:06 25.56 -1.24 -4.63% 1724
17:00:00 25.56 -1.24 -4.63% 1076
17:01:15 25.57 -1.23 -4.59% 2214
17:04:54 25.60 -1.20 -4.48% 589
17:05:16 25.61 -1.19 -4.44% 316
17:06:03 25.65 -1.15 -4.29% 2162
17:07:02 25.69 -1.11 -4.14% 1142
17:08:00 25.66 -1.14 -4.25% 3398
17:09:03 25.67 -1.13 -4.22% 2041
17:10:23 25.65 -1.15 -4.29% 2107
17:12:23 25.65 -1.15 -4.29% 1613
17:13:00 25.63 -1.17 -4.37% 10985
17:14:00 25.60 -1.20 -4.48% 2108
17:15:13 25.55 -1.25 -4.66% 4586
17:16:21 25.53 -1.27 -4.74% 2608
17:17:07 25.51 -1.29 -4.81% 2403
17:18:17 25.47 -1.33 -4.96% 2394
17:19:03 25.47 -1.33 -4.96% 1819
17:20:17 25.47 -1.33 -4.96% 772
17:21:07 25.47 -1.33 -4.96% 1077
17:22:17 25.47 -1.33 -4.96% 2365
17:23:07 25.50 -1.30 -4.85% 1181
17:24:16 25.49 -1.31 -4.89% 2429
17:25:01 25.50 -1.30 -4.85% 14796
17:26:12 25.50 -1.30 -4.85% 1400
17:27:03 25.48 -1.32 -4.93% 581
17:28:14 25.49 -1.31 -4.89% 1337
17:29:11 25.49 -1.31 -4.89% 5836
17:35:28 25.50 -1.30 -4.85% 381120


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