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