Andritz Intraday Kursliste 27.11.

Aktuell:
Vortag:
Hoch:
Tief: 		34.94 +1.3%
34.48
36.24 +4.9% 
33.88  -1.8% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:05 34.16 -0.32 -0.93% 6221
09:03:59 34.18 -0.30 -0.87% 151
09:04:03 34.18 -0.30 -0.87% 3314
09:05:10 34.10 -0.38 -1.10% 1765
09:06:01 34.10 -0.38 -1.10% 304
09:07:08 34.06 -0.42 -1.22% 2189
09:08:21 33.90 -0.58 -1.68% 248
09:09:06 33.90 -0.58 -1.68% 4000
09:10:04 34.04 -0.44 -1.28% 640
09:12:14 34.10 -0.38 -1.10% 1782
09:15:22 34.18 -0.30 -0.87% 681
09:16:28 34.28 -0.20 -0.58% 2000
09:17:04 34.22 -0.26 -0.75% 308
09:18:21 34.18 -0.30 -0.87% 881
09:19:21 34.18 -0.30 -0.87% 565
09:20:07 34.14 -0.34 -0.99% 877
09:21:15 34.12 -0.36 -1.04% 243
09:22:04 34.02 -0.46 -1.33% 506
09:23:07 34.04 -0.44 -1.28% 945
09:24:28 34.00 -0.48 -1.39% 943
09:25:07 34.00 -0.48 -1.39% 2105
09:28:30 34.02 -0.46 -1.33% 2958
09:29:36 34.00 -0.48 -1.39% 761
09:30:36 34.00 -0.48 -1.39% 156
09:31:25 34.04 -0.44 -1.28% 926
09:32:59 34.04 -0.44 -1.28% 285
09:33:27 34.04 -0.44 -1.28% 497
09:34:14 34.02 -0.46 -1.33% 286
09:35:07 34.00 -0.48 -1.39% 802
09:36:20 34.00 -0.48 -1.39% 767
09:37:07 34.00 -0.48 -1.39% 200
09:39:59 34.00 -0.48 -1.39% 185
09:40:11 34.00 -0.48 -1.39% 95
09:41:10 34.04 -0.44 -1.28% 1228
09:45:14 34.02 -0.46 -1.33% 46
09:46:36 34.02 -0.46 -1.33% 339
09:47:59 34.06 -0.42 -1.22% 206
09:50:32 34.10 -0.38 -1.10% 1931
09:51:03 34.18 -0.30 -0.87% 388
09:52:18 34.20 -0.28 -0.81% 5635
09:53:07 34.20 -0.28 -0.81% 1594
09:57:08 34.16 -0.32 -0.93% 473
09:58:14 34.22 -0.26 -0.75% 912
09:59:08 34.22 -0.26 -0.75% 160
10:06:05 34.24 -0.24 -0.70% 1214
10:07:56 34.32 -0.16 -0.46% 245
10:08:11 34.34 -0.14 -0.41% 223
10:14:45 34.36 -0.12 -0.35% 2198
10:15:19 34.36 -0.12 -0.35% 32
10:17:08 34.36 -0.12 -0.35% 504
10:19:34 34.34 -0.14 -0.41% 241
10:21:36 34.34 -0.14 -0.41% 240
10:22:58 34.34 -0.14 -0.41% 215
10:24:52 34.34 -0.14 -0.41% 221
10:25:21 34.34 -0.14 -0.41% 1305
10:26:11 34.38 -0.10 -0.29% 400
10:30:30 34.42 -0.06 -0.17% 1405
10:31:38 34.48 0.00 0.00% 2640
10:33:43 34.48 0.00 0.00% 1650
10:35:47 34.50 0.02 0.06% 516
10:36:22 34.48 0.00 0.00% 148
10:39:23 34.46 -0.02 -0.06% 1095
10:40:32 34.48 0.00 0.00% 544
10:43:35 34.50 0.02 0.06% 3300
10:46:45 34.50 0.02 0.06% 3734
10:47:29 34.60 0.12 0.35% 1425
10:48:00 34.66 0.18 0.52% 237
10:49:00 34.68 0.20 0.58% 347
10:50:39 34.70 0.22 0.64% 226
10:53:00 34.72 0.24 0.70% 8734
10:54:06 34.82 0.34 0.99% 987
10:56:05 34.90 0.42 1.22% 6028
10:57:02 34.82 0.34 0.99% 522
11:02:38 34.68 0.20 0.58% 100
11:04:26 34.66 0.18 0.52% 97
11:05:11 34.60 0.12 0.35% 173
11:07:21 34.60 0.12 0.35% 673
11:10:56 34.64 0.16 0.46% 836
11:12:03 34.74 0.26 0.75% 14420
11:13:10 35.00 0.52 1.51% 5827
11:14:16 35.06 0.58 1.68% 2690
11:17:31 35.00 0.52 1.51% 200
11:20:57 35.08 0.60 1.74% 1800
11:21:10 35.08 0.60 1.74% 4127
11:22:11 35.12 0.64 1.86% 1010
11:24:30 35.06 0.58 1.68% 984
11:25:44 35.02 0.54 1.57% 10
11:26:19 35.00 0.52 1.51% 711
11:28:06 35.06 0.58 1.68% 310
11:30:12 35.02 0.54 1.57% 245
11:32:55 35.00 0.52 1.51% 524
11:33:17 34.98 0.50 1.45% 146
11:34:01 34.98 0.50 1.45% 1002
11:35:09 34.92 0.44 1.28% 192
11:36:16 34.86 0.38 1.10% 1155
11:37:42 34.90 0.42 1.22% 894
11:39:31 34.90 0.42 1.22% 1000
11:40:36 34.94 0.46 1.33% 420
11:41:41 34.98 0.50 1.45% 248
11:42:32 34.96 0.48 1.39% 400
11:43:58 34.96 0.48 1.39% 180
11:44:17 35.00 0.52 1.51% 100
11:50:49 34.96 0.48 1.39% 1604
11:56:21 35.00 0.52 1.51% 125
11:57:44 35.00 0.52 1.51% 47
11:58:03 34.98 0.50 1.45% 1233
11:59:49 34.98 0.50 1.45% 59
12:03:18 35.00 0.52 1.51% 1849
12:05:39 34.96 0.48 1.39% 530
12:07:49 34.98 0.50 1.45% 141
12:08:48 35.00 0.52 1.51% 730
12:10:17 35.02 0.54 1.57% 458
12:12:49 35.08 0.60 1.74% 122
12:13:25 35.08 0.60 1.74% 38
12:14:14 35.08 0.60 1.74% 249
12:15:48 35.08 0.60 1.74% 574
12:17:16 35.08 0.60 1.74% 342
12:19:40 35.04 0.56 1.62% 110
12:21:13 35.04 0.56 1.62% 169
12:22:04 35.06 0.58 1.68% 665
12:27:17 35.06 0.58 1.68% 144
12:28:56 35.04 0.56 1.62% 214
12:30:05 35.00 0.52 1.51% 166
12:31:15 34.98 0.50 1.45% 375
12:33:15 35.00 0.52 1.51% 38
12:34:04 35.00 0.52 1.51% 239
12:37:21 34.98 0.50 1.45% 725
12:38:13 35.00 0.52 1.51% 89
12:41:39 34.98 0.50 1.45% 1235
12:42:04 35.04 0.56 1.62% 1
12:45:37 35.04 0.56 1.62% 1104
12:47:29 35.04 0.56 1.62% 421
12:48:05 35.00 0.52 1.51% 110
12:49:07 35.02 0.54 1.57% 269
12:50:13 35.04 0.56 1.62% 1387
12:52:09 35.08 0.60 1.74% 4418
12:53:00 35.18 0.70 2.03% 442
12:54:06 35.18 0.70 2.03% 3413
12:57:55 35.26 0.78 2.26% 4344
12:58:00 35.34 0.86 2.49% 5322
12:59:04 35.46 0.98 2.84% 2754
13:00:14 35.52 1.04 3.02% 1362
13:01:13 35.48 1.00 2.90% 5942
13:02:01 35.40 0.92 2.67% 1104
13:03:15 35.36 0.88 2.55% 1006
13:04:11 35.36 0.88 2.55% 839
13:05:17 35.30 0.82 2.38% 279
13:06:19 35.26 0.78 2.26% 777
13:10:11 35.20 0.72 2.09% 844
13:11:20 35.20 0.72 2.09% 1215
13:12:00 35.22 0.74 2.15% 21
13:14:04 35.28 0.80 2.32% 897
13:16:04 35.36 0.88 2.55% 89
13:17:04 35.36 0.88 2.55% 2193
13:18:04 35.38 0.90 2.61% 421
13:19:02 35.34 0.86 2.49% 1988
13:20:23 35.38 0.90 2.61% 500
13:21:13 35.38 0.90 2.61% 24
13:22:01 35.38 0.90 2.61% 502
13:23:29 35.36 0.88 2.55% 1
13:25:47 35.34 0.86 2.49% 538
13:26:18 35.36 0.88 2.55% 128
13:27:18 35.38 0.90 2.61% 4724
13:28:00 35.54 1.06 3.07% 255
13:29:32 35.58 1.10 3.19% 2982
13:30:24 35.68 1.20 3.48% 1791
13:31:13 35.70 1.22 3.54% 849
13:32:11 35.68 1.20 3.48% 482
13:34:28 35.68 1.20 3.48% 315
Zeit Kurs Änd./Pkt Änd. % Stück
13:35:08 35.64 1.16 3.36% 1965
13:36:40 35.78 1.30 3.77% 360
13:37:03 35.74 1.26 3.65% 430
13:41:04 35.74 1.26 3.65% 7409
13:42:01 35.96 1.48 4.29% 2806
13:43:26 35.82 1.34 3.89% 53
13:44:17 35.88 1.40 4.06% 877
13:45:11 35.86 1.38 4.00% 3068
13:47:13 35.82 1.34 3.89% 245
13:48:58 35.86 1.38 4.00% 726
13:49:13 35.86 1.38 4.00% 314
13:50:13 35.80 1.32 3.83% 269
13:53:43 35.76 1.28 3.71% 51
13:54:15 35.74 1.26 3.65% 1119
13:56:00 35.78 1.30 3.77% 7733
13:57:03 35.90 1.42 4.12% 2145
13:58:47 35.82 1.34 3.89% 1400
14:00:34 35.82 1.34 3.89% 500
14:04:32 35.82 1.34 3.89% 56
14:06:48 35.82 1.34 3.89% 526
14:07:07 35.80 1.32 3.83% 543
14:08:18 35.74 1.26 3.65% 227
14:12:35 35.72 1.24 3.60% 376
14:13:03 35.72 1.24 3.60% 232
14:14:50 35.72 1.24 3.60% 92
14:15:52 35.72 1.24 3.60% 55
14:18:20 35.72 1.24 3.60% 1060
14:20:19 35.84 1.36 3.94% 3141
14:21:32 35.96 1.48 4.29% 2253
14:22:23 36.06 1.58 4.58% 2658
14:23:10 36.04 1.56 4.52% 1435
14:26:52 35.98 1.50 4.35% 150
14:28:15 35.98 1.50 4.35% 648
14:29:46 36.02 1.54 4.47% 200
14:31:01 36.06 1.58 4.58% 679
14:32:03 36.10 1.62 4.70% 2277
14:33:07 36.12 1.64 4.76% 926
14:34:30 36.12 1.64 4.76% 87
14:35:00 36.10 1.62 4.70% 740
14:36:39 36.08 1.60 4.64% 145
14:38:42 36.04 1.56 4.52% 137
14:39:07 36.02 1.54 4.47% 1521
14:40:14 36.12 1.64 4.76% 175
14:41:44 36.16 1.68 4.87% 194
14:42:30 36.20 1.72 4.99% 4316
14:43:20 36.24 1.76 5.10% 1254
14:44:39 36.20 1.72 4.99% 785
14:45:19 36.16 1.68 4.87% 1200
14:46:00 36.12 1.64 4.76% 471
14:48:35 36.18 1.70 4.93% 596
14:49:12 36.14 1.66 4.81% 1939
14:50:04 36.08 1.60 4.64% 557
14:51:22 36.08 1.60 4.64% 579
14:52:40 36.06 1.58 4.58% 24
14:53:09 36.06 1.58 4.58% 176
14:59:09 35.98 1.50 4.35% 197
15:00:45 36.02 1.54 4.47% 120
15:01:59 36.00 1.52 4.41% 242
15:02:24 36.02 1.54 4.47% 135
15:03:12 36.04 1.56 4.52% 492
15:04:06 36.02 1.54 4.47% 325
15:07:14 36.00 1.52 4.41% 798
15:08:02 36.00 1.52 4.41% 902
15:12:26 36.00 1.52 4.41% 45
15:17:41 35.98 1.50 4.35% 1233
15:18:34 35.98 1.50 4.35% 1
15:20:09 35.96 1.48 4.29% 409
15:23:00 35.98 1.50 4.35% 4327
15:24:50 36.00 1.52 4.41% 109
15:27:23 35.96 1.48 4.29% 661
15:28:29 35.94 1.46 4.23% 268
15:29:22 35.96 1.48 4.29% 351
15:30:03 35.94 1.46 4.23% 1345
15:31:39 35.90 1.42 4.12% 593
15:32:09 35.90 1.42 4.12% 639
15:33:02 35.88 1.40 4.06% 150
15:34:05 35.88 1.40 4.06% 235
15:35:21 35.86 1.38 4.00% 328
15:37:05 35.80 1.32 3.83% 365
15:39:42 35.82 1.34 3.89% 1031
15:41:12 35.80 1.32 3.83% 217
15:43:19 35.80 1.32 3.83% 428
15:46:29 35.78 1.30 3.77% 397
15:48:20 35.74 1.26 3.65% 100
15:50:16 35.76 1.28 3.71% 1252
15:52:17 35.74 1.26 3.65% 708
15:53:01 35.72 1.24 3.60% 1072
15:54:41 35.66 1.18 3.42% 25
15:55:00 35.66 1.18 3.42% 542
15:56:39 35.60 1.12 3.25% 164
15:57:53 35.58 1.10 3.19% 40
15:58:20 35.58 1.10 3.19% 60
15:59:29 35.54 1.06 3.07% 363
16:00:00 35.52 1.04 3.02% 1426
16:01:16 35.54 1.06 3.07% 1151
16:02:09 35.58 1.10 3.19% 322
16:03:24 35.60 1.12 3.25% 163
16:04:14 35.62 1.14 3.31% 1318
16:05:02 35.62 1.14 3.31% 137
16:06:20 35.60 1.12 3.25% 194
16:07:40 35.60 1.12 3.25% 177
16:09:07 35.58 1.10 3.19% 1924
16:10:01 35.60 1.12 3.25% 2278
16:11:13 35.60 1.12 3.25% 260
16:13:13 35.60 1.12 3.25% 3206
16:14:00 35.60 1.12 3.25% 1278
16:15:02 35.56 1.08 3.13% 1193
16:16:22 35.54 1.06 3.07% 684
16:17:12 35.46 0.98 2.84% 49
16:18:20 35.40 0.92 2.67% 1013
16:19:03 35.30 0.82 2.38% 541
16:20:19 35.32 0.84 2.44% 649
16:21:13 35.28 0.80 2.32% 3469
16:23:05 35.18 0.70 2.03% 390
16:25:01 35.20 0.72 2.09% 1539
16:26:10 35.16 0.68 1.97% 978
16:28:11 35.10 0.62 1.80% 2819
16:29:33 35.12 0.64 1.86% 554
16:30:00 35.14 0.66 1.91% 597
16:31:33 35.10 0.62 1.80% 338
16:33:21 35.12 0.64 1.86% 230
16:34:17 35.14 0.66 1.91% 2807
16:35:07 35.30 0.82 2.38% 923
16:36:02 35.42 0.94 2.73% 585
16:37:06 35.44 0.96 2.78% 1091
16:38:02 35.48 1.00 2.90% 2115
16:40:02 35.52 1.04 3.02% 1530
16:41:02 35.42 0.94 2.73% 3492
16:42:04 35.34 0.86 2.49% 149
16:43:23 35.32 0.84 2.44% 810
16:45:01 35.28 0.80 2.32% 1118
16:46:41 35.20 0.72 2.09% 1126
16:47:13 35.16 0.68 1.97% 610
16:48:21 35.14 0.66 1.91% 179
16:49:16 35.14 0.66 1.91% 1478
16:50:23 35.22 0.74 2.15% 4977
16:52:45 35.16 0.68 1.97% 669
16:53:13 35.18 0.70 2.03% 842
16:54:41 35.20 0.72 2.09% 237
16:55:16 35.22 0.74 2.15% 2101
16:56:55 35.24 0.76 2.20% 56
16:57:49 35.20 0.72 2.09% 1401
16:58:16 35.20 0.72 2.09% 294
16:59:13 35.20 0.72 2.09% 272
17:01:04 35.18 0.70 2.03% 637
17:02:34 35.20 0.72 2.09% 50
17:03:33 35.18 0.70 2.03% 1113
17:05:24 35.22 0.74 2.15% 923
17:06:47 35.18 0.70 2.03% 1691
17:07:36 35.16 0.68 1.97% 108
17:08:42 35.14 0.66 1.91% 776
17:09:12 35.16 0.68 1.97% 2621
17:10:01 35.22 0.74 2.15% 956
17:11:00 35.22 0.74 2.15% 341
17:12:54 35.24 0.76 2.20% 4157
17:16:07 35.24 0.76 2.20% 316
17:17:03 35.22 0.74 2.15% 900
17:18:19 35.20 0.72 2.09% 552
17:19:53 35.22 0.74 2.15% 1369
17:20:11 35.22 0.74 2.15% 779
17:21:26 35.20 0.72 2.09% 486
17:22:14 35.20 0.72 2.09% 975
17:23:32 35.20 0.72 2.09% 1763
17:24:35 35.22 0.74 2.15% 562
17:25:13 35.26 0.78 2.26% 717
17:27:01 35.24 0.76 2.20% 2038
17:28:12 35.26 0.78 2.26% 234
17:29:31 35.28 0.80 2.32% 558
17:35:15 34.94 0.46 1.33% 337683


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