Andritz Intraday Kursliste 14.05.

Aktuell:
Vortag:
Hoch:
Tief: 		46.6 +2.4%
45.5
46.66 +2.5% 
45.46  -0.1% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:06 45.50 0.00 0.00% 677
09:01:05 45.46 -0.04 -0.09% 1021
09:02:03 45.70 0.20 0.44% 146
09:03:03 45.78 0.28 0.62% 100
09:04:01 45.80 0.30 0.66% 434
09:09:50 45.66 0.16 0.35% 225
09:10:00 45.64 0.14 0.31% 821
09:11:20 45.66 0.16 0.35% 22
09:12:22 45.60 0.10 0.22% 318
09:13:08 45.68 0.18 0.40% 270
09:16:14 45.72 0.22 0.48% 160
09:17:17 45.64 0.14 0.31% 500
09:18:10 45.72 0.22 0.48% 167
09:19:17 45.74 0.24 0.53% 196
09:21:08 45.72 0.22 0.48% 2000
09:24:01 45.70 0.20 0.44% 598
09:25:58 45.72 0.22 0.48% 100
09:26:10 45.70 0.20 0.44% 8
09:27:41 45.58 0.08 0.18% 11
09:32:40 45.60 0.10 0.22% 265
09:45:05 45.48 -0.02 -0.04% 60
09:54:01 45.48 -0.02 -0.04% 232
10:03:03 45.50 0.00 0.00% 120
10:06:48 45.52 0.02 0.04% 118
10:10:42 45.46 -0.04 -0.09% 349
10:11:38 45.50 0.00 0.00% 100
10:13:25 45.50 0.00 0.00% 375
10:15:41 45.54 0.04 0.09% 293
10:16:01 45.56 0.06 0.13% 437
10:17:30 45.58 0.08 0.18% 255
10:18:51 45.60 0.10 0.22% 13
10:19:01 45.60 0.10 0.22% 2
10:21:06 45.56 0.06 0.13% 17
10:22:26 45.52 0.02 0.04% 149
10:23:11 45.50 0.00 0.00% 3
10:24:16 45.50 0.00 0.00% 266
10:25:22 45.58 0.08 0.18% 438
10:26:11 45.58 0.08 0.18% 6
10:28:09 45.54 0.04 0.09% 1010
10:31:43 45.60 0.10 0.22% 7
10:33:45 45.58 0.08 0.18% 12
10:35:50 45.58 0.08 0.18% 34
10:37:47 45.56 0.06 0.13% 266
10:40:23 45.56 0.06 0.13% 169
10:45:16 45.54 0.04 0.09% 551
10:46:06 45.66 0.16 0.35% 247
10:48:02 45.68 0.18 0.40% 3615
10:49:11 45.76 0.26 0.57% 379
10:53:31 45.78 0.28 0.62% 46
10:54:06 45.78 0.28 0.62% 655
10:55:01 45.84 0.34 0.75% 112
10:56:18 45.84 0.34 0.75% 279
10:57:12 45.84 0.34 0.75% 23
11:02:11 45.80 0.30 0.66% 1574
11:03:01 45.90 0.40 0.88% 13
11:04:46 45.90 0.40 0.88% 260
11:05:12 45.88 0.38 0.84% 2
11:06:27 45.88 0.38 0.84% 142
11:07:16 45.90 0.40 0.88% 741
11:11:01 45.90 0.40 0.88% 494
11:12:36 45.94 0.44 0.97% 26
11:14:16 45.92 0.42 0.92% 3
11:16:01 45.92 0.42 0.92% 21
11:18:33 45.90 0.40 0.88% 136
11:23:15 45.94 0.44 0.97% 9
11:24:24 45.94 0.44 0.97% 554
11:25:02 45.96 0.46 1.01% 156
11:26:36 45.98 0.48 1.05% 11
11:27:25 45.98 0.48 1.05% 445
11:28:04 46.00 0.50 1.10% 6867
11:29:06 46.12 0.62 1.36% 1308
11:30:58 46.00 0.50 1.10% 335
11:31:06 46.04 0.54 1.19% 60
11:34:15 46.00 0.50 1.10% 898
11:35:06 46.08 0.58 1.27% 217
11:36:18 46.06 0.56 1.23% 190
11:38:23 46.04 0.54 1.19% 115
11:40:07 46.06 0.56 1.23% 5
11:41:51 46.06 0.56 1.23% 3
11:42:00 46.04 0.54 1.19% 660
11:43:04 46.10 0.60 1.32% 1
11:45:19 46.10 0.60 1.32% 169
11:50:58 46.06 0.56 1.23% 294
11:54:15 46.02 0.52 1.14% 69
11:55:50 46.04 0.54 1.19% 206
11:56:01 46.06 0.56 1.23% 540
11:57:18 46.06 0.56 1.23% 226
11:58:01 46.10 0.60 1.32% 373
11:59:16 46.12 0.62 1.36% 54
12:03:07 46.12 0.62 1.36% 2521
12:04:10 46.20 0.70 1.54% 2702
12:05:01 46.28 0.78 1.71% 421
12:06:28 46.24 0.74 1.63% 697
12:07:00 46.20 0.70 1.54% 68
12:09:45 46.16 0.66 1.45% 40
12:11:47 46.14 0.64 1.41% 43
12:13:46 46.12 0.62 1.36% 1004
12:14:44 46.16 0.66 1.45% 541
12:15:00 46.18 0.68 1.49% 49
12:16:08 46.18 0.68 1.49% 712
12:17:20 46.16 0.66 1.45% 922
12:18:10 46.18 0.68 1.49% 411
12:20:30 46.16 0.66 1.45% 100
12:22:52 46.20 0.70 1.54% 1200
12:23:41 46.20 0.70 1.54% 130
12:28:08 46.18 0.68 1.49% 346
12:29:08 46.16 0.66 1.45% 272
12:31:58 46.14 0.64 1.41% 254
12:32:14 46.10 0.60 1.32% 42
12:34:55 46.00 0.50 1.10% 1269
12:35:04 46.00 0.50 1.10% 697
12:39:30 46.02 0.52 1.14% 389
12:42:12 46.00 0.50 1.10% 34
12:46:10 45.98 0.48 1.05% 100
12:47:13 45.98 0.48 1.05% 229
12:49:23 45.96 0.46 1.01% 177
12:50:28 45.98 0.48 1.05% 38
12:51:37 46.00 0.50 1.10% 22
12:52:05 46.00 0.50 1.10% 1
12:56:53 45.96 0.46 1.01% 678
12:57:00 45.98 0.48 1.05% 332
12:58:03 46.00 0.50 1.10% 664
13:00:06 46.00 0.50 1.10% 718
13:01:39 46.02 0.52 1.14% 11
13:10:29 46.00 0.50 1.10% 1077
13:11:51 46.00 0.50 1.10% 41
13:12:00 46.02 0.52 1.14% 209
13:13:20 46.04 0.54 1.19% 62
13:15:01 46.02 0.52 1.14% 282
13:16:57 46.02 0.52 1.14% 18
13:17:00 46.04 0.54 1.19% 3
13:21:32 46.04 0.54 1.19% 274
13:26:56 46.06 0.56 1.23% 114
13:28:06 46.06 0.56 1.23% 600
13:29:05 46.08 0.58 1.27% 682
13:30:18 46.14 0.64 1.41% 87
13:31:08 46.20 0.70 1.54% 9447
13:32:01 46.38 0.88 1.93% 5570
13:33:10 46.26 0.76 1.67% 772
13:36:25 46.22 0.72 1.58% 302
13:45:47 46.24 0.74 1.63% 430
13:46:08 46.26 0.76 1.67% 1113
13:47:07 46.24 0.74 1.63% 147
13:49:30 46.22 0.72 1.58% 49
13:51:32 46.24 0.74 1.63% 139
13:54:26 46.28 0.78 1.71% 375
13:57:30 46.28 0.78 1.71% 218
13:58:02 46.28 0.78 1.71% 204
13:59:47 46.30 0.80 1.76% 65
Zeit Kurs Änd./Pkt Änd. % Stück
14:00:55 46.30 0.80 1.76% 333
14:02:42 46.34 0.84 1.85% 806
14:03:00 46.34 0.84 1.85% 33
14:04:40 46.34 0.84 1.85% 263
14:05:46 46.38 0.88 1.93% 124
14:06:20 46.34 0.84 1.85% 1339
14:08:12 46.26 0.76 1.67% 757
14:09:06 46.18 0.68 1.49% 345
14:13:13 46.20 0.70 1.54% 147
14:14:25 46.22 0.72 1.58% 444
14:16:39 46.24 0.74 1.63% 885
14:17:37 46.28 0.78 1.71% 135
14:19:33 46.26 0.76 1.67% 1683
14:20:47 46.26 0.76 1.67% 322
14:21:27 46.28 0.78 1.71% 63
14:23:51 46.32 0.82 1.80% 54
14:27:58 46.28 0.78 1.71% 518
14:29:04 46.26 0.76 1.67% 320
14:30:27 46.24 0.74 1.63% 447
14:31:04 46.20 0.70 1.54% 186
14:32:16 46.22 0.72 1.58% 128
14:33:02 46.24 0.74 1.63% 364
14:36:08 46.20 0.70 1.54% 271
14:37:01 46.20 0.70 1.54% 242
14:39:48 46.18 0.68 1.49% 568
14:40:11 46.20 0.70 1.54% 406
14:41:29 46.28 0.78 1.71% 259
14:42:38 46.26 0.76 1.67% 324
14:44:59 46.26 0.76 1.67% 62
14:46:48 46.24 0.74 1.63% 673
14:48:10 46.24 0.74 1.63% 127
14:49:10 46.26 0.76 1.67% 554
14:50:02 46.30 0.80 1.76% 466
14:51:10 46.34 0.84 1.85% 281
14:54:09 46.36 0.86 1.89% 760
14:55:25 46.40 0.90 1.98% 400
14:56:06 46.40 0.90 1.98% 995
14:57:10 46.44 0.94 2.07% 263
14:58:07 46.42 0.92 2.02% 262
14:59:50 46.46 0.96 2.11% 440
15:01:10 46.42 0.92 2.02% 111
15:02:00 46.42 0.92 2.02% 482
15:03:00 46.38 0.88 1.93% 46
15:13:12 46.32 0.82 1.80% 220
15:14:05 46.34 0.84 1.85% 1
15:17:05 46.34 0.84 1.85% 51
15:18:08 46.32 0.82 1.80% 935
15:20:30 46.34 0.84 1.85% 255
15:22:59 46.38 0.88 1.93% 753
15:23:00 46.42 0.92 2.02% 557
15:26:17 46.44 0.94 2.07% 95
15:27:15 46.46 0.96 2.11% 450
15:28:59 46.46 0.96 2.11% 162
15:29:00 46.44 0.94 2.07% 61
15:30:01 46.44 0.94 2.07% 198
15:31:11 46.42 0.92 2.02% 288
15:32:04 46.44 0.94 2.07% 347
15:33:08 46.44 0.94 2.07% 141
15:34:01 46.40 0.90 1.98% 992
15:35:22 46.42 0.92 2.02% 1193
15:36:00 46.48 0.98 2.15% 1187
15:37:30 46.50 1.00 2.20% 364
15:38:19 46.48 0.98 2.15% 99
15:39:00 46.50 1.00 2.20% 284
15:40:05 46.46 0.96 2.11% 18
15:42:29 46.46 0.96 2.11% 1135
15:43:05 46.50 1.00 2.20% 3057
15:44:20 46.58 1.08 2.37% 9
15:45:02 46.54 1.04 2.29% 17
15:46:15 46.56 1.06 2.33% 23
15:47:13 46.54 1.04 2.29% 121
15:48:31 46.54 1.04 2.29% 197
15:49:37 46.50 1.00 2.20% 295
15:50:35 46.50 1.00 2.20% 105
15:51:02 46.52 1.02 2.24% 211
15:52:00 46.58 1.08 2.37% 293
15:53:00 46.60 1.10 2.42% 624
15:54:05 46.58 1.08 2.37% 19
15:55:13 46.54 1.04 2.29% 196
15:56:10 46.54 1.04 2.29% 5
15:58:00 46.54 1.04 2.29% 223
15:59:37 46.52 1.02 2.24% 383
16:00:13 46.52 1.02 2.24% 486
16:02:14 46.50 1.00 2.20% 190
16:05:46 46.54 1.04 2.29% 100
16:06:05 46.56 1.06 2.33% 949
16:07:15 46.60 1.10 2.42% 65
16:08:43 46.58 1.08 2.37% 232
16:10:27 46.60 1.10 2.42% 637
16:11:54 46.62 1.12 2.46% 144
16:12:00 46.64 1.14 2.51% 361
16:14:15 46.64 1.14 2.51% 1720
16:15:21 46.62 1.12 2.46% 579
16:16:03 46.62 1.12 2.46% 1030
16:17:15 46.62 1.12 2.46% 880
16:18:31 46.60 1.10 2.42% 155
16:19:51 46.60 1.10 2.42% 34
16:20:10 46.62 1.12 2.46% 101
16:21:13 46.58 1.08 2.37% 208
16:22:19 46.56 1.06 2.33% 547
16:23:15 46.56 1.06 2.33% 970
16:24:16 46.56 1.06 2.33% 380
16:25:15 46.56 1.06 2.33% 401
16:26:30 46.56 1.06 2.33% 49
16:27:20 46.56 1.06 2.33% 545
16:28:05 46.54 1.04 2.29% 433
16:29:40 46.52 1.02 2.24% 998
16:30:00 46.54 1.04 2.29% 281
16:31:21 46.52 1.02 2.24% 289
16:32:05 46.54 1.04 2.29% 8
16:39:02 46.50 1.00 2.20% 277
16:41:23 46.50 1.00 2.20% 174
16:42:26 46.48 0.98 2.15% 740
16:43:20 46.44 0.94 2.07% 608
16:47:49 46.48 0.98 2.15% 506
16:48:00 46.50 1.00 2.20% 10
16:49:08 46.48 0.98 2.15% 441
16:51:45 46.48 0.98 2.15% 225
16:53:00 46.48 0.98 2.15% 160
16:55:54 46.48 0.98 2.15% 349
16:56:00 46.50 1.00 2.20% 139
16:57:41 46.48 0.98 2.15% 225
16:59:54 46.48 0.98 2.15% 9
17:00:50 46.50 1.00 2.20% 425
17:01:00 46.48 0.98 2.15% 1179
17:02:01 46.48 0.98 2.15% 79
17:05:59 46.50 1.00 2.20% 41
17:06:10 46.50 1.00 2.20% 376
17:07:00 46.56 1.06 2.33% 465
17:08:10 46.58 1.08 2.37% 1
17:11:11 46.54 1.04 2.29% 335
17:12:29 46.56 1.06 2.33% 270
17:13:05 46.56 1.06 2.33% 1136
17:14:25 46.54 1.04 2.29% 214
17:15:02 46.56 1.06 2.33% 386
17:17:11 46.54 1.04 2.29% 976
17:18:00 46.58 1.08 2.37% 190
17:19:43 46.54 1.04 2.29% 436
17:20:00 46.56 1.06 2.33% 1079
17:21:34 46.58 1.08 2.37% 1246
17:22:00 46.60 1.10 2.42% 14
17:24:39 46.58 1.08 2.37% 825
17:25:00 46.60 1.10 2.42% 166
17:26:00 46.60 1.10 2.42% 450
17:27:38 46.58 1.08 2.37% 409
17:28:20 46.56 1.06 2.33% 251
17:29:05 46.58 1.08 2.37% 36
17:35:15 46.60 1.10 2.42% 149637
       


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