voestalpine Intraday Kursliste 23.08.

Aktuell:
Vortag:
Hoch:
Tief:
20.2 -0.4%
20.29
20.77 +2.3% 
20.03  -1.3% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:13 20.57 0.28 1.38% 9979
09:01:14 20.52 0.23 1.13% 3746
09:02:06 20.67 0.38 1.87% 250
09:03:04 20.68 0.39 1.92% 1780
09:04:05 20.62 0.33 1.63% 968
09:05:10 20.64 0.35 1.72% 1739
09:08:15 20.64 0.35 1.72% 5398
09:09:25 20.70 0.41 2.02% 120
09:10:39 20.70 0.41 2.02% 1050
09:14:14 20.72 0.43 2.12% 1201
09:15:31 20.76 0.47 2.32% 1542
09:16:07 20.71 0.42 2.07% 730
09:17:00 20.69 0.40 1.97% 163
09:20:35 20.74 0.45 2.22% 146
09:22:13 20.69 0.40 1.97% 2039
09:23:20 20.66 0.37 1.82% 350
09:24:53 20.65 0.36 1.77% 1242
09:26:50 20.69 0.40 1.97% 1411
09:27:37 20.71 0.42 2.07% 150
09:28:23 20.76 0.47 2.32% 1050
09:29:17 20.77 0.48 2.37% 36
09:30:23 20.72 0.43 2.12% 911
09:32:03 20.75 0.46 2.27% 724
09:33:30 20.75 0.46 2.27% 53
09:36:18 20.70 0.41 2.02% 12410
09:37:38 20.74 0.45 2.22% 150
09:38:45 20.69 0.40 1.97% 5220
09:39:20 20.70 0.41 2.02% 1412
09:42:04 20.64 0.35 1.72% 888
09:43:26 20.60 0.31 1.53% 612
09:44:16 20.61 0.32 1.58% 400
09:46:08 20.57 0.28 1.38% 770
09:49:13 20.61 0.32 1.58% 1408
09:51:38 20.60 0.31 1.53% 207
09:53:32 20.59 0.30 1.48% 370
09:54:50 20.60 0.31 1.53% 100
09:57:05 20.59 0.30 1.48% 1000
09:59:29 20.55 0.26 1.28% 591
10:00:02 20.54 0.25 1.23% 934
10:01:47 20.54 0.25 1.23% 290
10:03:02 20.54 0.25 1.23% 272
10:04:30 20.54 0.25 1.23% 1
10:05:11 20.54 0.25 1.23% 1731
10:06:16 20.57 0.28 1.38% 402
10:07:07 20.56 0.27 1.33% 548
10:09:04 20.51 0.22 1.08% 2295
10:11:12 20.52 0.23 1.13% 680
10:12:17 20.51 0.22 1.08% 820
10:15:58 20.52 0.23 1.13% 100
10:17:40 20.52 0.23 1.13% 300
10:20:22 20.50 0.21 1.03% 740
10:21:12 20.52 0.23 1.13% 240
10:26:18 20.49 0.20 0.99% 1571
10:28:48 20.54 0.25 1.23% 136
10:30:00 20.53 0.24 1.18% 730
10:32:22 20.54 0.25 1.23% 377
10:33:08 20.55 0.26 1.28% 136
10:34:36 20.54 0.25 1.23% 372
10:35:34 20.54 0.25 1.23% 100
10:39:08 20.54 0.25 1.23% 633
10:40:58 20.52 0.23 1.13% 291
10:42:06 20.51 0.22 1.08% 1000
10:44:09 20.54 0.25 1.23% 254
10:49:21 20.52 0.23 1.13% 336
10:50:19 20.51 0.22 1.08% 1162
10:52:39 20.50 0.21 1.03% 1033
10:53:16 20.54 0.25 1.23% 300
10:54:50 20.54 0.25 1.23% 227
10:58:13 20.56 0.27 1.33% 1400
10:59:38 20.58 0.29 1.43% 454
11:01:38 20.57 0.28 1.38% 675
11:02:24 20.58 0.29 1.43% 242
11:03:01 20.58 0.29 1.43% 50
11:04:05 20.58 0.29 1.43% 965
11:05:39 20.55 0.26 1.28% 109
11:06:21 20.55 0.26 1.28% 300
11:08:37 20.54 0.25 1.23% 2288
11:09:10 20.53 0.24 1.18% 410
11:10:14 20.52 0.23 1.13% 100
11:11:25 20.52 0.23 1.13% 93
11:13:33 20.50 0.21 1.03% 593
11:14:29 20.51 0.22 1.08% 250
11:15:02 20.51 0.22 1.08% 520
11:17:14 20.52 0.23 1.13% 70
11:18:30 20.50 0.21 1.03% 1962
11:19:26 20.49 0.20 0.99% 1407
11:20:36 20.50 0.21 1.03% 450
11:22:11 20.50 0.21 1.03% 480
11:23:02 20.50 0.21 1.03% 441
11:24:07 20.53 0.24 1.18% 2103
11:27:49 20.51 0.22 1.08% 686
11:28:50 20.53 0.24 1.18% 641
11:30:09 20.50 0.21 1.03% 1051
11:32:22 20.51 0.22 1.08% 274
11:37:14 20.51 0.22 1.08% 437
11:38:15 20.53 0.24 1.18% 2247
11:40:25 20.51 0.22 1.08% 201
11:42:59 20.52 0.23 1.13% 653
11:46:24 20.52 0.23 1.13% 1969
11:47:21 20.50 0.21 1.03% 248
11:49:08 20.49 0.20 0.99% 1405
11:50:01 20.46 0.17 0.84% 743
11:51:15 20.47 0.18 0.89% 475
11:54:32 20.47 0.18 0.89% 510
11:55:01 20.48 0.19 0.94% 2853
11:56:28 20.51 0.22 1.08% 344
11:57:41 20.47 0.18 0.89% 539
11:59:08 20.47 0.18 0.89% 362
12:03:00 20.44 0.15 0.74% 2016
12:04:07 20.45 0.16 0.79% 200
12:11:55 20.40 0.11 0.54% 863
12:14:00 20.38 0.09 0.44% 125
12:15:43 20.37 0.08 0.39% 361
12:18:48 20.36 0.07 0.34% 511
12:20:11 20.35 0.06 0.30% 396
12:21:39 20.35 0.06 0.30% 662
12:22:56 20.33 0.04 0.20% 138
12:25:12 20.33 0.04 0.20% 153
12:27:21 20.33 0.04 0.20% 125
12:28:51 20.34 0.05 0.25% 2366
12:29:48 20.34 0.05 0.25% 485
12:32:06 20.36 0.07 0.34% 136
12:34:59 20.34 0.05 0.25% 100
12:35:06 20.33 0.04 0.20% 557
12:36:38 20.33 0.04 0.20% 2703
12:37:01 20.29 0.00 0.00% 2113
12:40:22 20.29 0.00 0.00% 434
12:45:45 20.30 0.01 0.05% 147
12:46:27 20.30 0.01 0.05% 1476
12:53:24 20.29 0.00 0.00% 360
12:57:39 20.31 0.02 0.10% 1250
12:58:39 20.31 0.02 0.10% 1000
12:59:34 20.32 0.03 0.15% 113
13:00:27 20.32 0.03 0.15% 1067
13:01:54 20.39 0.10 0.49% 442
13:03:04 20.38 0.09 0.44% 200
13:11:48 20.39 0.10 0.49% 769
13:13:52 20.39 0.10 0.49% 180
13:14:45 20.39 0.10 0.49% 150
13:16:55 20.39 0.10 0.49% 500
13:18:01 20.38 0.09 0.44% 1030
13:19:10 20.37 0.08 0.39% 2
13:21:04 20.36 0.07 0.34% 416
13:22:07 20.36 0.07 0.34% 862
13:25:05 20.35 0.06 0.30% 812
13:27:06 20.37 0.08 0.39% 250
13:31:43 20.35 0.06 0.30% 382
13:32:30 20.34 0.05 0.25% 2551
13:33:58 20.37 0.08 0.39% 490
13:34:14 20.37 0.08 0.39% 537
13:36:18 20.33 0.04 0.20% 254
13:38:30 20.33 0.04 0.20% 100
13:39:41 20.33 0.04 0.20% 243
13:43:25 20.33 0.04 0.20% 293
13:44:28 20.34 0.05 0.25% 190
13:45:11 20.34 0.05 0.25% 250
13:46:19 20.32 0.03 0.15% 260
13:50:27 20.34 0.05 0.25% 1396
13:53:24 20.34 0.05 0.25% 792
13:55:41 20.35 0.06 0.30% 386
13:57:31 20.35 0.06 0.30% 4049
Zeit Kurs Änd./Pkt Änd. % Stück
13:58:28 20.38 0.09 0.44% 955
14:00:35 20.36 0.07 0.34% 7569
14:01:00 20.26 -0.03 -0.15% 6824
14:02:00 20.22 -0.07 -0.34% 3587
14:03:25 20.21 -0.08 -0.39% 8216
14:04:04 20.15 -0.14 -0.69% 497
14:05:58 20.14 -0.15 -0.74% 1198
14:06:21 20.16 -0.13 -0.64% 997
14:07:01 20.18 -0.11 -0.54% 990
14:08:03 20.22 -0.07 -0.34% 7555
14:10:28 20.23 -0.06 -0.30% 50
14:11:52 20.20 -0.09 -0.44% 1442
14:12:57 20.19 -0.10 -0.49% 24
14:13:34 20.17 -0.12 -0.59% 5266
14:14:12 20.11 -0.18 -0.89% 41
14:15:21 20.15 -0.14 -0.69% 4729
14:16:03 20.16 -0.13 -0.64% 1198
14:17:34 20.18 -0.11 -0.54% 200
14:18:59 20.18 -0.11 -0.54% 50
14:19:23 20.18 -0.11 -0.54% 898
14:20:13 20.16 -0.13 -0.64% 136
14:21:12 20.13 -0.16 -0.79% 189
14:22:58 20.11 -0.18 -0.89% 489
14:23:56 20.12 -0.17 -0.84% 422
14:24:13 20.13 -0.16 -0.79% 360
14:25:30 20.10 -0.19 -0.94% 15731
14:26:12 20.08 -0.21 -1.03% 3765
14:28:08 20.03 -0.26 -1.28% 923
14:29:22 20.05 -0.24 -1.18% 741
14:30:01 20.08 -0.21 -1.03% 1918
14:31:00 20.09 -0.20 -0.99% 6080
14:32:38 20.08 -0.21 -1.03% 200
14:33:47 20.08 -0.21 -1.03% 412
14:34:05 20.09 -0.20 -0.99% 75
14:37:43 20.09 -0.20 -0.99% 565
14:39:02 20.10 -0.19 -0.94% 1811
14:40:17 20.13 -0.16 -0.79% 339
14:41:10 20.14 -0.15 -0.74% 575
14:42:43 20.16 -0.13 -0.64% 107
14:43:39 20.13 -0.16 -0.79% 52
14:44:43 20.12 -0.17 -0.84% 287
14:45:07 20.07 -0.22 -1.08% 1982
14:47:03 20.09 -0.20 -0.99% 4078
14:48:06 20.14 -0.15 -0.74% 841
14:49:50 20.13 -0.16 -0.79% 1015
14:50:30 20.16 -0.13 -0.64% 333
14:51:21 20.17 -0.12 -0.59% 400
14:53:00 20.16 -0.13 -0.64% 928
14:54:46 20.16 -0.13 -0.64% 177
14:55:31 20.18 -0.11 -0.54% 1875
14:56:46 20.22 -0.07 -0.34% 424
14:57:42 20.21 -0.08 -0.39% 740
14:58:46 20.19 -0.10 -0.49% 358
15:00:39 20.17 -0.12 -0.59% 1143
15:01:45 20.15 -0.14 -0.69% 335
15:02:15 20.14 -0.15 -0.74% 857
15:03:12 20.10 -0.19 -0.94% 871
15:05:03 20.10 -0.19 -0.94% 882
15:06:49 20.11 -0.18 -0.89% 113
15:10:02 20.13 -0.16 -0.79% 1578
15:13:40 20.14 -0.15 -0.74% 609
15:14:05 20.12 -0.17 -0.84% 226
15:16:52 20.13 -0.16 -0.79% 100
15:21:03 20.13 -0.16 -0.79% 50
15:23:45 20.13 -0.16 -0.79% 111
15:24:13 20.13 -0.16 -0.79% 1445
15:25:59 20.11 -0.18 -0.89% 136
15:26:43 20.10 -0.19 -0.94% 488
15:28:07 20.11 -0.18 -0.89% 760
15:30:18 20.10 -0.19 -0.94% 161
15:31:18 20.11 -0.18 -0.89% 645
15:32:02 20.09 -0.20 -0.99% 772
15:33:02 20.10 -0.19 -0.94% 4379
15:34:47 20.16 -0.13 -0.64% 1205
15:35:33 20.16 -0.13 -0.64% 150
15:36:55 20.14 -0.15 -0.74% 200
15:44:56 20.15 -0.14 -0.69% 247
15:45:54 20.15 -0.14 -0.69% 1294
15:46:02 20.15 -0.14 -0.69% 518
15:48:15 20.13 -0.16 -0.79% 2586
15:49:11 20.13 -0.16 -0.79% 2496
15:50:02 20.13 -0.16 -0.79% 1242
15:51:53 20.17 -0.12 -0.59% 226
15:52:01 20.18 -0.11 -0.54% 2198
15:54:17 20.23 -0.06 -0.30% 260
15:56:16 20.25 -0.04 -0.20% 1153
15:58:27 20.26 -0.03 -0.15% 133
16:00:10 20.34 0.05 0.25% 7507
16:01:06 20.35 0.06 0.30% 1128
16:02:06 20.35 0.06 0.30% 1446
16:03:43 20.37 0.08 0.39% 444
16:04:02 20.35 0.06 0.30% 426
16:05:03 20.36 0.07 0.34% 923
16:06:00 20.38 0.09 0.44% 62
16:07:35 20.40 0.11 0.54% 217
16:08:08 20.40 0.11 0.54% 50
16:09:03 20.36 0.07 0.34% 8186
16:10:05 20.44 0.15 0.74% 1993
16:12:18 20.40 0.11 0.54% 986
16:13:33 20.40 0.11 0.54% 2307
16:14:09 20.47 0.18 0.89% 1954
16:16:15 20.47 0.18 0.89% 747
16:17:06 20.49 0.20 0.99% 335
16:18:03 20.50 0.21 1.03% 1161
16:20:25 20.51 0.22 1.08% 990
16:21:06 20.51 0.22 1.08% 340
16:22:15 20.50 0.21 1.03% 109
16:24:49 20.48 0.19 0.94% 637
16:25:06 20.49 0.20 0.99% 779
16:27:10 20.46 0.17 0.84% 1885
16:28:06 20.43 0.14 0.69% 385
16:29:06 20.45 0.16 0.79% 1429
16:31:00 20.47 0.18 0.89% 657
16:33:26 20.54 0.25 1.23% 1645
16:34:04 20.55 0.26 1.28% 3599
16:35:27 20.53 0.24 1.18% 431
16:36:03 20.54 0.25 1.23% 899
16:37:05 20.55 0.26 1.28% 713
16:38:06 20.56 0.27 1.33% 223
16:41:15 20.56 0.27 1.33% 1485
16:42:04 20.55 0.26 1.28% 597
16:43:44 20.54 0.25 1.23% 573
16:44:32 20.53 0.24 1.18% 625
16:45:03 20.52 0.23 1.13% 295
16:47:10 20.51 0.22 1.08% 410
16:48:03 20.51 0.22 1.08% 378
16:50:13 20.52 0.23 1.13% 722
16:51:03 20.54 0.25 1.23% 1891
16:53:29 20.56 0.27 1.33% 1444
16:54:34 20.60 0.31 1.53% 4362
16:58:46 20.58 0.29 1.43% 146
16:59:01 20.58 0.29 1.43% 4213
17:00:15 20.48 0.19 0.94% 2540
17:01:14 20.36 0.07 0.34% 2949
17:02:03 20.32 0.03 0.15% 2185
17:03:12 20.31 0.02 0.10% 370
17:04:02 20.32 0.03 0.15% 1328
17:05:07 20.28 -0.01 -0.05% 2254
17:07:14 20.32 0.03 0.15% 7144
17:08:00 20.25 -0.04 -0.20% 1552
17:09:13 20.25 -0.04 -0.20% 1310
17:10:47 20.23 -0.06 -0.30% 937
17:11:33 20.25 -0.04 -0.20% 924
17:12:25 20.24 -0.05 -0.25% 409
17:13:25 20.22 -0.07 -0.34% 653
17:14:00 20.27 -0.02 -0.10% 1241
17:15:03 20.26 -0.03 -0.15% 5535
17:16:00 20.29 0.00 0.00% 322
17:17:03 20.26 -0.03 -0.15% 1000
17:18:29 20.26 -0.03 -0.15% 1306
17:19:32 20.26 -0.03 -0.15% 538
17:20:02 20.26 -0.03 -0.15% 1176
17:22:13 20.20 -0.09 -0.44% 691
17:23:01 20.20 -0.09 -0.44% 1115
17:24:21 20.18 -0.11 -0.54% 1619
17:25:03 20.20 -0.09 -0.44% 780
17:27:27 20.20 -0.09 -0.44% 2900
17:28:58 20.19 -0.10 -0.49% 93
17:29:22 20.20 -0.09 -0.44% 824
17:35:24 20.20 -0.09 -0.44% 110418