voestalpine Intraday Kursliste 21.01.

Aktuell:
Vortag:
Hoch:
Tief:
23.79 -2.4%
24.35
24.28  -0.3% 
23.61  -3.1% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:02 24.28 -0.07 -0.29% 4368
09:02:26 24.13 -0.22 -0.90% 2216
09:04:28 24.20 -0.15 -0.62% 1
09:05:33 24.16 -0.19 -0.78% 940
09:07:21 24.10 -0.25 -1.03% 5700
09:08:02 24.06 -0.29 -1.19% 2254
09:09:05 24.05 -0.30 -1.23% 548
09:10:03 24.01 -0.34 -1.40% 132
09:14:11 24.05 -0.30 -1.23% 5727
09:16:06 24.04 -0.31 -1.27% 164
09:18:16 24.04 -0.31 -1.27% 525
09:19:05 24.04 -0.31 -1.27% 843
09:20:16 24.02 -0.33 -1.36% 58
09:21:16 24.01 -0.34 -1.40% 233
09:25:02 24.01 -0.34 -1.40% 155
09:29:49 24.05 -0.30 -1.23% 2208
09:30:11 24.05 -0.30 -1.23% 140
09:34:29 24.06 -0.29 -1.19% 4170
09:35:04 24.07 -0.28 -1.15% 200
09:37:30 24.07 -0.28 -1.15% 708
09:41:17 24.11 -0.24 -0.99% 2056
09:44:15 24.11 -0.24 -0.99% 81
09:46:19 24.10 -0.25 -1.03% 1000
09:47:51 24.08 -0.27 -1.11% 100
09:50:23 24.10 -0.25 -1.03% 619
09:51:02 24.06 -0.29 -1.19% 130
09:53:05 24.05 -0.30 -1.23% 17320
09:55:16 23.95 -0.40 -1.64% 1489
09:56:22 23.94 -0.41 -1.68% 981
09:58:19 23.92 -0.43 -1.77% 899
09:59:56 23.92 -0.43 -1.77% 3811
10:00:00 23.90 -0.45 -1.85% 1137
10:01:28 23.91 -0.44 -1.81% 120
10:02:15 23.91 -0.44 -1.81% 1309
10:03:02 23.91 -0.44 -1.81% 624
10:08:42 23.90 -0.45 -1.85% 3891
10:09:03 23.87 -0.48 -1.97% 3932
10:10:14 23.78 -0.57 -2.34% 2340
10:12:48 23.79 -0.56 -2.30% 2997
10:13:00 23.82 -0.53 -2.18% 463
10:16:18 23.80 -0.55 -2.26% 200
10:17:50 23.82 -0.53 -2.18% 1245
10:20:27 23.85 -0.50 -2.05% 597
10:24:13 23.82 -0.53 -2.18% 1425
10:25:40 23.83 -0.52 -2.14% 7000
10:26:10 23.85 -0.50 -2.05% 220
10:27:07 23.82 -0.53 -2.18% 2052
10:28:00 23.78 -0.57 -2.34% 2203
10:29:16 23.77 -0.58 -2.38% 185
10:30:16 23.76 -0.59 -2.42% 584
10:31:58 23.73 -0.62 -2.55% 1029
10:33:45 23.70 -0.65 -2.67% 566
10:35:20 23.71 -0.64 -2.63% 1052
10:36:56 23.70 -0.65 -2.67% 590
10:40:28 23.68 -0.67 -2.75% 535
10:41:28 23.65 -0.70 -2.87% 445
10:42:36 23.66 -0.69 -2.83% 800
10:43:04 23.64 -0.71 -2.92% 668
10:46:11 23.63 -0.72 -2.96% 560
10:49:47 23.66 -0.69 -2.83% 320
10:50:00 23.66 -0.69 -2.83% 333
10:52:03 23.62 -0.73 -3.00% 597
10:54:30 23.66 -0.69 -2.83% 85
10:55:06 23.66 -0.69 -2.83% 2555
10:56:57 23.64 -0.71 -2.92% 450
11:00:26 23.65 -0.70 -2.87% 400
11:02:16 23.64 -0.71 -2.92% 815
11:04:02 23.65 -0.70 -2.87% 345
11:05:14 23.65 -0.70 -2.87% 5008
11:06:43 23.65 -0.70 -2.87% 100
11:07:58 23.62 -0.73 -3.00% 205
11:08:39 23.65 -0.70 -2.87% 100
11:09:32 23.63 -0.72 -2.96% 806
11:10:00 23.64 -0.71 -2.92% 3026
11:12:43 23.61 -0.74 -3.04% 1141
11:13:24 23.63 -0.72 -2.96% 903
11:14:58 23.63 -0.72 -2.96% 355
11:15:13 23.64 -0.71 -2.92% 1174
11:17:19 23.64 -0.71 -2.92% 1344
11:19:00 23.64 -0.71 -2.92% 250
11:24:44 23.63 -0.72 -2.96% 430
11:25:16 23.62 -0.73 -3.00% 120
11:26:33 23.63 -0.72 -2.96% 100
11:27:13 23.64 -0.71 -2.92% 2470
11:28:14 23.64 -0.71 -2.92% 4995
11:29:24 23.64 -0.71 -2.92% 623
11:32:26 23.62 -0.73 -3.00% 800
11:38:26 23.65 -0.70 -2.87% 293
11:39:24 23.65 -0.70 -2.87% 430
11:42:32 23.63 -0.72 -2.96% 75
11:44:18 23.63 -0.72 -2.96% 741
11:46:12 23.65 -0.70 -2.87% 60
11:48:10 23.65 -0.70 -2.87% 2493
11:53:28 23.65 -0.70 -2.87% 180
11:56:43 23.65 -0.70 -2.87% 1297
12:03:26 23.64 -0.71 -2.92% 784
12:07:06 23.68 -0.67 -2.75% 984
12:08:44 23.69 -0.66 -2.71% 800
12:13:38 23.72 -0.63 -2.59% 198
12:16:14 23.72 -0.63 -2.59% 188
12:18:25 23.71 -0.64 -2.63% 977
12:19:40 23.71 -0.64 -2.63% 245
12:23:13 23.72 -0.63 -2.59% 814
12:29:07 23.72 -0.63 -2.59% 412
12:31:03 23.73 -0.62 -2.55% 105
12:34:18 23.73 -0.62 -2.55% 446
12:37:11 23.73 -0.62 -2.55% 183
12:38:36 23.76 -0.59 -2.42% 193
12:39:06 23.77 -0.58 -2.38% 780
12:50:17 23.79 -0.56 -2.30% 934
12:52:59 23.81 -0.54 -2.22% 106
12:53:25 23.81 -0.54 -2.22% 80
12:57:42 23.81 -0.54 -2.22% 300
13:00:00 23.81 -0.54 -2.22% 512
13:01:44 23.84 -0.51 -2.09% 412
13:03:23 23.86 -0.49 -2.01% 414
13:07:31 23.87 -0.48 -1.97% 454
13:10:40 23.87 -0.48 -1.97% 1847
13:14:46 23.85 -0.50 -2.05% 1582
13:20:08 23.83 -0.52 -2.14% 6172
13:22:51 23.81 -0.54 -2.22% 803
13:25:26 23.80 -0.55 -2.26% 801
13:26:16 23.82 -0.53 -2.18% 54
13:30:03 23.81 -0.54 -2.22% 114
13:33:56 23.80 -0.55 -2.26% 38
13:34:09 23.82 -0.53 -2.18% 706
Zeit Kurs Änd./Pkt Änd. % Stück
13:36:27 23.83 -0.52 -2.14% 150
13:42:17 23.84 -0.51 -2.09% 100
13:44:35 23.84 -0.51 -2.09% 621
13:47:58 23.86 -0.49 -2.01% 175
13:49:34 23.86 -0.49 -2.01% 718
13:50:28 23.85 -0.50 -2.05% 948
13:51:14 23.85 -0.50 -2.05% 482
13:53:27 23.85 -0.50 -2.05% 2164
13:54:50 23.88 -0.47 -1.93% 353
13:55:27 23.87 -0.48 -1.97% 248
13:56:32 23.88 -0.47 -1.93% 1594
13:58:02 23.86 -0.49 -2.01% 1502
14:00:30 23.84 -0.51 -2.09% 83
14:01:33 23.83 -0.52 -2.14% 24
14:03:15 23.82 -0.53 -2.18% 843
14:10:34 23.82 -0.53 -2.18% 820
14:11:35 23.84 -0.51 -2.09% 543
14:12:17 23.84 -0.51 -2.09% 268
14:13:40 23.83 -0.52 -2.14% 1462
14:15:38 23.85 -0.50 -2.05% 3255
14:24:08 23.85 -0.50 -2.05% 632
14:28:40 23.83 -0.52 -2.14% 14
14:29:52 23.83 -0.52 -2.14% 36
14:30:07 23.83 -0.52 -2.14% 1027
14:34:59 23.80 -0.55 -2.26% 6003
14:35:02 23.79 -0.56 -2.30% 2311
14:37:26 23.77 -0.58 -2.38% 1201
14:38:49 23.76 -0.59 -2.42% 844
14:40:33 23.75 -0.60 -2.46% 3117
14:41:04 23.72 -0.63 -2.59% 732
14:45:12 23.72 -0.63 -2.59% 1970
14:46:29 23.74 -0.61 -2.51% 210
14:49:36 23.74 -0.61 -2.51% 72
14:50:01 23.74 -0.61 -2.51% 643
14:51:37 23.76 -0.59 -2.42% 365
14:52:23 23.77 -0.58 -2.38% 244
14:57:51 23.76 -0.59 -2.42% 25
14:58:02 23.76 -0.59 -2.42% 690
14:59:00 23.75 -0.60 -2.46% 1335
15:01:19 23.74 -0.61 -2.51% 1675
15:03:20 23.74 -0.61 -2.51% 1923
15:04:20 23.73 -0.62 -2.55% 362
15:07:22 23.71 -0.64 -2.63% 1489
15:09:09 23.68 -0.67 -2.75% 1347
15:11:29 23.68 -0.67 -2.75% 385
15:12:49 23.67 -0.68 -2.79% 415
15:14:14 23.68 -0.67 -2.75% 3529
15:15:06 23.70 -0.65 -2.67% 1506
15:22:17 23.72 -0.63 -2.59% 1242
15:24:14 23.71 -0.64 -2.63% 62
15:26:24 23.71 -0.64 -2.63% 466
15:28:03 23.71 -0.64 -2.63% 563
15:31:17 23.70 -0.65 -2.67% 860
15:33:06 23.70 -0.65 -2.67% 79
15:34:07 23.70 -0.65 -2.67% 2971
15:36:16 23.69 -0.66 -2.71% 1149
15:37:46 23.69 -0.66 -2.71% 13
15:38:28 23.67 -0.68 -2.79% 1278
15:39:12 23.67 -0.68 -2.79% 5688
15:42:57 23.68 -0.67 -2.75% 587
15:43:02 23.69 -0.66 -2.71% 867
15:45:41 23.70 -0.65 -2.67% 200
15:46:24 23.68 -0.67 -2.75% 43
15:48:35 23.70 -0.65 -2.67% 3092
15:50:04 23.67 -0.68 -2.79% 2888
15:51:47 23.69 -0.66 -2.71% 800
15:52:33 23.67 -0.68 -2.79% 637
15:53:30 23.66 -0.69 -2.83% 559
15:55:02 23.67 -0.68 -2.79% 1142
15:56:12 23.68 -0.67 -2.75% 293
15:57:15 23.68 -0.67 -2.75% 76
16:00:00 23.66 -0.69 -2.83% 395
16:01:35 23.67 -0.68 -2.79% 748
16:03:44 23.68 -0.67 -2.75% 355
16:04:29 23.68 -0.67 -2.75% 55
16:06:03 23.67 -0.68 -2.79% 709
16:08:23 23.67 -0.68 -2.79% 266
16:09:37 23.65 -0.70 -2.87% 40
16:12:01 23.65 -0.70 -2.87% 119
16:14:31 23.65 -0.70 -2.87% 2180
16:15:14 23.65 -0.70 -2.87% 110
16:16:57 23.65 -0.70 -2.87% 360
16:19:42 23.66 -0.69 -2.83% 456
16:20:07 23.67 -0.68 -2.79% 1037
16:21:54 23.68 -0.67 -2.75% 110
16:22:16 23.69 -0.66 -2.71% 169
16:25:03 23.68 -0.67 -2.75% 713
16:27:08 23.69 -0.66 -2.71% 1108
16:28:41 23.71 -0.64 -2.63% 59
16:29:16 23.70 -0.65 -2.67% 617
16:30:53 23.72 -0.63 -2.59% 339
16:33:34 23.73 -0.62 -2.55% 811
16:34:00 23.74 -0.61 -2.51% 233
16:35:12 23.74 -0.61 -2.51% 650
16:36:02 23.77 -0.58 -2.38% 902
16:37:17 23.77 -0.58 -2.38% 1245
16:38:21 23.77 -0.58 -2.38% 1364
16:41:07 23.79 -0.56 -2.30% 531
16:42:20 23.79 -0.56 -2.30% 1049
16:47:06 23.80 -0.55 -2.26% 295
16:48:33 23.80 -0.55 -2.26% 150
16:50:13 23.79 -0.56 -2.30% 1262
16:51:53 23.78 -0.57 -2.34% 176
16:52:04 23.77 -0.58 -2.38% 1289
16:55:56 23.77 -0.58 -2.38% 2259
16:57:09 23.79 -0.56 -2.30% 519
16:59:34 23.79 -0.56 -2.30% 560
17:03:03 23.78 -0.57 -2.34% 592
17:04:09 23.76 -0.59 -2.42% 1230
17:10:17 23.72 -0.63 -2.59% 120
17:11:28 23.69 -0.66 -2.71% 574
17:12:52 23.69 -0.66 -2.71% 1134
17:13:16 23.70 -0.65 -2.67% 760
17:14:51 23.71 -0.64 -2.63% 744
17:18:20 23.71 -0.64 -2.63% 1237
17:20:34 23.72 -0.63 -2.59% 1515
17:21:10 23.73 -0.62 -2.55% 264
17:22:18 23.73 -0.62 -2.55% 452
17:23:24 23.74 -0.61 -2.51% 125
17:24:32 23.72 -0.63 -2.59% 500
17:25:39 23.72 -0.63 -2.59% 1835
17:26:12 23.72 -0.63 -2.59% 2757
17:28:59 23.75 -0.60 -2.46% 343
17:29:55 23.75 -0.60 -2.46% 381
17:35:22 23.79 -0.56 -2.30% 188862