Erste Group Bank Intraday Kursliste 29.05.

Aktuell:
Vortag:
Hoch:
Tief:
19.765 -4.5%
20.65
20.4  -1.2% 
19.505  -5.9% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:27 20.30 -0.35 -1.69% 20122
09:01:35 20.20 -0.45 -2.18% 1530
09:02:05 20.14 -0.51 -2.47% 1269
09:03:57 20.09 -0.56 -2.71% 116
09:04:22 20.19 -0.46 -2.23% 583
09:05:40 20.09 -0.56 -2.71% 403
09:06:15 20.12 -0.53 -2.57% 653
09:07:49 20.14 -0.51 -2.47% 735
09:08:04 20.10 -0.55 -2.66% 10210
09:09:03 20.06 -0.59 -2.86% 3131
09:10:32 20.13 -0.52 -2.52% 110
09:11:07 20.12 -0.53 -2.57% 5230
09:12:02 20.10 -0.55 -2.66% 2316
09:13:08 20.07 -0.58 -2.81% 6051
09:14:03 20.06 -0.59 -2.86% 2099
09:15:21 20.10 -0.55 -2.66% 380
09:16:32 20.11 -0.54 -2.62% 781
09:17:20 20.21 -0.44 -2.13% 1613
09:18:34 20.21 -0.44 -2.13% 3692
09:19:00 20.27 -0.38 -1.84% 1039
09:20:00 20.24 -0.41 -1.99% 1312
09:21:16 20.24 -0.41 -1.99% 894
09:23:14 20.22 -0.43 -2.08% 5362
09:24:00 20.30 -0.35 -1.69% 12512
09:25:04 20.25 -0.40 -1.94% 2157
09:26:00 20.21 -0.44 -2.13% 559
09:28:38 20.26 -0.39 -1.89% 213
09:29:01 20.29 -0.36 -1.74% 500
09:30:22 20.37 -0.28 -1.36% 1839
09:31:35 20.36 -0.29 -1.40% 6410
09:32:04 20.27 -0.38 -1.84% 2338
09:34:48 20.28 -0.37 -1.79% 550
09:35:09 20.30 -0.35 -1.69% 3143
09:36:11 20.39 -0.26 -1.26% 1642
09:37:03 20.38 -0.27 -1.31% 1470
09:38:12 20.33 -0.32 -1.55% 760
09:39:39 20.32 -0.33 -1.60% 861
09:40:07 20.30 -0.35 -1.69% 1603
09:41:00 20.22 -0.43 -2.08% 379
09:42:05 20.23 -0.42 -2.03% 181
09:44:07 20.33 -0.32 -1.55% 5744
09:45:00 20.32 -0.33 -1.60% 5547
09:46:20 20.39 -0.26 -1.26% 68
09:48:07 20.40 -0.25 -1.21% 1048
09:49:19 20.39 -0.26 -1.26% 688
09:50:19 20.38 -0.27 -1.31% 6
09:51:03 20.39 -0.26 -1.26% 5654
09:53:11 20.34 -0.31 -1.50% 1228
09:55:22 20.31 -0.34 -1.65% 2494
09:56:18 20.25 -0.40 -1.94% 762
09:57:08 20.23 -0.42 -2.03% 200
09:58:44 20.25 -0.40 -1.94% 6
09:59:13 20.27 -0.38 -1.84% 385
10:00:15 20.26 -0.39 -1.89% 1637
10:02:05 20.24 -0.41 -1.99% 10076
10:03:07 20.20 -0.45 -2.18% 933
10:04:12 20.17 -0.48 -2.32% 608
10:05:12 20.18 -0.47 -2.28% 2613
10:06:56 20.17 -0.48 -2.32% 105
10:07:19 20.17 -0.48 -2.32% 793
10:10:41 20.18 -0.47 -2.28% 1945
10:12:02 20.20 -0.45 -2.18% 624
10:14:11 20.23 -0.42 -2.03% 4786
10:17:08 20.20 -0.45 -2.18% 668
10:18:07 20.22 -0.43 -2.08% 156
10:20:48 20.21 -0.44 -2.13% 300
10:21:44 20.20 -0.45 -2.18% 1520
10:22:04 20.19 -0.46 -2.23% 205
10:24:02 20.19 -0.46 -2.23% 467
10:25:06 20.20 -0.45 -2.18% 1748
10:26:31 20.16 -0.49 -2.37% 6
10:27:06 20.17 -0.48 -2.32% 310
10:29:06 20.18 -0.47 -2.28% 1386
10:31:17 20.19 -0.46 -2.23% 539
10:32:33 20.23 -0.42 -2.03% 228
10:33:36 20.21 -0.44 -2.13% 340
10:34:22 20.22 -0.43 -2.08% 1126
10:35:39 20.24 -0.41 -1.99% 851
10:37:08 20.26 -0.39 -1.89% 2244
10:38:32 20.28 -0.37 -1.79% 1854
10:39:22 20.33 -0.32 -1.55% 462
10:40:09 20.29 -0.36 -1.74% 63
10:41:09 20.28 -0.37 -1.79% 171
10:42:19 20.32 -0.33 -1.60% 823
10:43:24 20.28 -0.37 -1.79% 283
10:44:27 20.30 -0.35 -1.69% 219
10:46:23 20.29 -0.36 -1.74% 1100
10:47:06 20.27 -0.38 -1.84% 450
10:48:15 20.22 -0.43 -2.08% 938
10:50:16 20.20 -0.45 -2.18% 1941
10:52:11 20.15 -0.50 -2.42% 499
10:54:58 20.14 -0.51 -2.47% 552
10:55:12 20.16 -0.49 -2.37% 172
10:56:23 20.14 -0.51 -2.47% 1559
10:57:12 20.13 -0.52 -2.52% 2246
10:58:07 20.18 -0.47 -2.28% 364
11:00:52 20.23 -0.42 -2.03% 417
11:01:56 20.20 -0.45 -2.18% 812
11:02:10 20.21 -0.44 -2.13% 1304
11:03:11 20.22 -0.43 -2.08% 6555
11:04:05 20.20 -0.45 -2.18% 2010
11:05:03 20.20 -0.45 -2.18% 4500
11:06:01 20.19 -0.46 -2.23% 1237
11:07:27 20.17 -0.48 -2.32% 588
11:08:07 20.20 -0.45 -2.18% 137
11:09:00 20.21 -0.44 -2.13% 1535
11:12:44 20.24 -0.41 -1.99% 245
11:13:32 20.23 -0.42 -2.03% 380
11:16:10 20.21 -0.44 -2.13% 1217
11:17:16 20.23 -0.42 -2.03% 517
11:18:19 20.22 -0.43 -2.08% 1025
11:19:09 20.24 -0.41 -1.99% 870
11:20:28 20.29 -0.36 -1.74% 164
11:21:10 20.25 -0.40 -1.94% 941
11:22:25 20.25 -0.40 -1.94% 1872
11:23:05 20.27 -0.38 -1.84% 2581
11:25:13 20.26 -0.39 -1.89% 5226
11:26:22 20.22 -0.43 -2.08% 679
11:27:41 20.23 -0.42 -2.03% 450
11:28:49 20.21 -0.44 -2.13% 200
11:29:20 20.21 -0.44 -2.13% 430
11:30:01 20.20 -0.45 -2.18% 676
11:31:33 20.22 -0.43 -2.08% 274
11:32:33 20.19 -0.46 -2.23% 874
11:33:55 20.16 -0.49 -2.37% 331
11:34:10 20.18 -0.47 -2.28% 588
11:35:12 20.16 -0.49 -2.37% 1797
11:37:06 20.15 -0.50 -2.42% 1244
11:38:36 20.17 -0.48 -2.32% 1340
11:39:58 20.17 -0.48 -2.32% 661
11:40:16 20.18 -0.47 -2.28% 247
11:42:19 20.17 -0.48 -2.32% 1963
11:44:17 20.18 -0.47 -2.28% 1482
11:45:20 20.20 -0.45 -2.18% 825
11:46:20 20.20 -0.45 -2.18% 230
11:48:01 20.18 -0.47 -2.28% 620
11:49:25 20.18 -0.47 -2.28% 1051
11:50:22 20.20 -0.45 -2.18% 2419
11:51:47 20.20 -0.45 -2.18% 225
11:52:29 20.22 -0.43 -2.08% 1040
11:53:13 20.24 -0.41 -1.99% 901
11:54:04 20.26 -0.39 -1.89% 2316
11:55:02 20.22 -0.43 -2.08% 728
11:58:05 20.25 -0.40 -1.94% 134
11:59:04 20.23 -0.42 -2.03% 897
12:03:03 20.22 -0.43 -2.08% 5906
12:04:04 20.23 -0.42 -2.03% 1316
12:05:03 20.24 -0.41 -1.99% 383
12:06:27 20.25 -0.40 -1.94% 1620
12:07:34 20.24 -0.41 -1.99% 803
12:08:06 20.26 -0.39 -1.89% 5558
12:09:18 20.26 -0.39 -1.89% 2916
12:11:39 20.23 -0.42 -2.03% 762
12:12:50 20.21 -0.44 -2.13% 213
12:13:28 20.21 -0.44 -2.13% 614
12:14:13 20.21 -0.44 -2.13% 1979
12:15:07 20.19 -0.46 -2.23% 213
12:16:05 20.21 -0.44 -2.13% 838
12:17:45 20.18 -0.47 -2.28% 145
12:18:04 20.20 -0.45 -2.18% 1144
12:19:33 20.21 -0.44 -2.13% 885
12:20:15 20.19 -0.46 -2.23% 2936
12:21:03 20.21 -0.44 -2.13% 54
12:22:13 20.19 -0.46 -2.23% 1802
12:24:12 20.22 -0.43 -2.08% 1860
12:25:55 20.22 -0.43 -2.08% 517
12:27:06 20.23 -0.42 -2.03% 211
12:28:26 20.23 -0.42 -2.03% 4630
12:29:38 20.23 -0.42 -2.03% 1021
12:32:22 20.20 -0.45 -2.18% 3124
12:34:53 20.20 -0.45 -2.18% 3678
12:35:41 20.20 -0.45 -2.18% 281
12:36:39 20.20 -0.45 -2.18% 212
12:37:20 20.20 -0.45 -2.18% 1129
12:38:23 20.15 -0.50 -2.42% 683
12:39:01 20.18 -0.47 -2.28% 114
12:40:00 20.20 -0.45 -2.18% 135
12:41:20 20.20 -0.45 -2.18% 601
12:42:01 20.21 -0.44 -2.13% 659
12:43:09 20.18 -0.47 -2.28% 288
12:44:03 20.18 -0.47 -2.28% 1946
12:45:26 20.19 -0.46 -2.23% 655
12:47:11 20.19 -0.46 -2.23% 223
12:48:00 20.20 -0.45 -2.18% 2336
12:50:40 20.18 -0.47 -2.28% 636
12:51:10 20.20 -0.45 -2.18% 342
12:52:19 20.20 -0.45 -2.18% 3462
12:53:48 20.16 -0.49 -2.37% 739
12:55:11 20.19 -0.46 -2.23% 418
12:56:16 20.22 -0.43 -2.08% 1310
12:58:47 20.22 -0.43 -2.08% 197
12:59:57 20.21 -0.44 -2.13% 222
13:01:30 20.22 -0.43 -2.08% 1148
13:03:58 20.23 -0.42 -2.03% 1097
13:04:12 20.21 -0.44 -2.13% 1593
13:06:34 20.18 -0.47 -2.28% 2863
13:07:21 20.17 -0.48 -2.32% 1916
13:09:47 20.18 -0.47 -2.28% 1021
13:11:18 20.18 -0.47 -2.28% 2025
13:12:03 20.14 -0.51 -2.47% 1135
13:13:19 20.16 -0.49 -2.37% 855
13:15:24 20.18 -0.47 -2.28% 441
13:16:16 20.17 -0.48 -2.32% 7771
13:17:24 20.19 -0.46 -2.23% 1812
13:20:04 20.21 -0.44 -2.13% 1332
13:21:03 20.24 -0.41 -1.99% 4730
13:24:25 20.20 -0.45 -2.18% 395
13:26:49 20.20 -0.45 -2.18% 739
13:27:28 20.20 -0.45 -2.18% 602
13:28:22 20.22 -0.43 -2.08% 268
13:29:19 20.20 -0.45 -2.18% 2813
13:30:00 20.22 -0.43 -2.08% 654
Zeit Kurs Änd./Pkt Änd. % Stück
13:31:28 20.19 -0.46 -2.23% 2586
13:34:23 20.20 -0.45 -2.18% 1290
13:35:54 20.22 -0.43 -2.08% 1637
13:36:16 20.24 -0.41 -1.99% 3256
13:39:23 20.19 -0.46 -2.23% 221
13:41:12 20.20 -0.45 -2.18% 706
13:42:12 20.22 -0.43 -2.08% 863
13:43:32 20.25 -0.40 -1.94% 203
13:44:50 20.25 -0.40 -1.94% 443
13:45:41 20.26 -0.39 -1.89% 25
13:46:47 20.25 -0.40 -1.94% 3100
13:47:47 20.24 -0.41 -1.99% 400
13:48:17 20.26 -0.39 -1.89% 3357
13:49:15 20.29 -0.36 -1.74% 980
13:51:16 20.30 -0.35 -1.69% 2835
13:53:28 20.29 -0.36 -1.74% 261
13:54:25 20.31 -0.34 -1.65% 863
13:55:03 20.29 -0.36 -1.74% 709
13:56:26 20.32 -0.33 -1.60% 170
13:57:03 20.34 -0.31 -1.50% 2469
13:58:23 20.34 -0.31 -1.50% 136
14:00:01 20.31 -0.34 -1.65% 69
14:01:12 20.27 -0.38 -1.84% 172
14:02:40 20.30 -0.35 -1.69% 2566
14:04:26 20.31 -0.34 -1.65% 164
14:05:51 20.31 -0.34 -1.65% 2822
14:06:03 20.30 -0.35 -1.69% 1872
14:07:33 20.32 -0.33 -1.60% 4726
14:08:25 20.35 -0.30 -1.45% 2507
14:09:41 20.36 -0.29 -1.40% 300
14:11:37 20.34 -0.31 -1.50% 2939
14:13:40 20.34 -0.31 -1.50% 356
14:15:21 20.32 -0.33 -1.60% 391
14:16:45 20.32 -0.33 -1.60% 339
14:17:11 20.31 -0.34 -1.65% 657
14:18:15 20.30 -0.35 -1.69% 444
14:20:49 20.28 -0.37 -1.79% 1432
14:21:43 20.27 -0.38 -1.84% 889
14:22:15 20.27 -0.38 -1.84% 1949
14:23:06 20.21 -0.44 -2.13% 2293
14:24:12 20.21 -0.44 -2.13% 881
14:25:13 20.22 -0.43 -2.08% 707
14:26:10 20.22 -0.43 -2.08% 2839
14:27:24 20.22 -0.43 -2.08% 646
14:29:04 20.23 -0.42 -2.03% 2451
14:30:00 20.18 -0.47 -2.28% 1810
14:31:01 20.19 -0.46 -2.23% 131
14:32:54 20.21 -0.44 -2.13% 399
14:33:32 20.21 -0.44 -2.13% 1607
14:34:48 20.23 -0.42 -2.03% 144
14:35:19 20.23 -0.42 -2.03% 599
14:36:26 20.21 -0.44 -2.13% 1553
14:37:52 20.17 -0.48 -2.32% 300
14:38:22 20.15 -0.50 -2.42% 1978
14:39:49 20.18 -0.47 -2.28% 205
14:40:26 20.19 -0.46 -2.23% 1396
14:41:04 20.18 -0.47 -2.28% 3666
14:42:06 20.17 -0.48 -2.32% 735
14:44:42 20.17 -0.48 -2.32% 172
14:45:00 20.17 -0.48 -2.32% 3573
14:46:43 20.14 -0.51 -2.47% 136
14:47:19 20.13 -0.52 -2.52% 183
14:49:21 20.15 -0.50 -2.42% 1511
14:50:00 20.18 -0.47 -2.28% 2291
14:51:21 20.16 -0.49 -2.37% 5354
14:52:05 20.18 -0.47 -2.28% 48
14:53:04 20.19 -0.46 -2.23% 988
14:54:23 20.22 -0.43 -2.08% 1364
14:55:29 20.21 -0.44 -2.13% 2394
14:56:07 20.20 -0.45 -2.18% 286
14:57:21 20.18 -0.47 -2.28% 2170
15:01:43 20.17 -0.48 -2.32% 1584
15:02:02 20.20 -0.45 -2.18% 6919
15:04:04 20.21 -0.44 -2.13% 3171
15:05:07 20.15 -0.50 -2.42% 1023
15:06:23 20.13 -0.52 -2.52% 785
15:08:58 20.13 -0.52 -2.52% 495
15:09:24 20.11 -0.54 -2.62% 5919
15:10:49 20.07 -0.58 -2.81% 238
15:11:05 20.07 -0.58 -2.81% 4660
15:12:23 20.05 -0.60 -2.91% 391
15:13:31 20.06 -0.59 -2.86% 923
15:14:28 20.04 -0.61 -2.95% 345
15:16:08 20.05 -0.60 -2.91% 2815
15:17:08 20.04 -0.61 -2.95% 357
15:18:52 20.04 -0.61 -2.95% 1100
15:19:04 20.03 -0.62 -3.00% 63
15:20:25 20.02 -0.63 -3.05% 141
15:21:52 20.04 -0.61 -2.95% 1000
15:22:35 20.01 -0.64 -3.10% 35113
15:23:43 19.97 -0.68 -3.29% 87
15:25:42 19.98 -0.66 -3.20% 394
15:26:09 19.99 -0.66 -3.20% 204
15:28:19 20.01 -0.64 -3.10% 48
15:29:04 20.03 -0.62 -3.00% 1561
15:30:02 20.00 -0.65 -3.15% 2953
15:31:08 19.97 -0.68 -3.29% 2225
15:32:26 19.93 -0.72 -3.49% 1113
15:33:00 19.93 -0.72 -3.49% 1050
15:34:09 19.92 -0.73 -3.54% 2074
15:35:06 19.91 -0.74 -3.58% 6477
15:36:09 19.85 -0.80 -3.87% 3473
15:37:15 19.88 -0.77 -3.73% 1921
15:38:27 19.92 -0.73 -3.54% 1009
15:39:04 19.95 -0.70 -3.39% 508
15:40:39 19.96 -0.69 -3.34% 248
15:41:05 19.97 -0.68 -3.29% 2308
15:44:23 19.92 -0.73 -3.54% 2663
15:45:06 19.98 -0.67 -3.24% 438
15:46:22 19.95 -0.70 -3.39% 60
15:47:13 19.96 -0.69 -3.34% 1380
15:48:12 20.03 -0.62 -3.00% 1178
15:49:22 20.01 -0.64 -3.10% 1081
15:50:20 20.00 -0.65 -3.15% 10
15:51:48 19.98 -0.67 -3.24% 2597
15:52:19 19.93 -0.71 -3.44% 185
15:53:00 19.94 -0.71 -3.44% 673
15:54:16 19.96 -0.69 -3.34% 1206
15:55:14 19.96 -0.68 -3.29% 6897
15:56:09 19.98 -0.67 -3.24% 2539
15:57:09 19.95 -0.70 -3.39% 4350
15:58:11 19.90 -0.75 -3.63% 9152
15:59:12 19.88 -0.77 -3.73% 3457
16:00:11 19.86 -0.79 -3.83% 1629
16:01:01 19.88 -0.77 -3.73% 645
16:02:07 19.89 -0.76 -3.68% 1065
16:03:11 19.86 -0.79 -3.83% 359
16:04:07 19.85 -0.80 -3.87% 1641
16:05:08 19.84 -0.81 -3.92% 2116
16:06:15 19.86 -0.79 -3.83% 4473
16:08:11 19.89 -0.76 -3.68% 2460
16:09:04 19.85 -0.80 -3.87% 672
16:10:53 19.89 -0.76 -3.68% 151
16:11:07 19.91 -0.73 -3.54% 571
16:12:28 19.89 -0.75 -3.63% 593
16:13:04 19.89 -0.75 -3.63% 1555
16:14:06 19.91 -0.74 -3.58% 1099
16:15:21 19.93 -0.72 -3.49% 579
16:16:08 19.93 -0.72 -3.49% 631
16:17:01 19.93 -0.72 -3.49% 899
16:18:01 19.91 -0.74 -3.58% 1628
16:19:34 19.91 -0.73 -3.54% 896
16:20:11 19.93 -0.71 -3.44% 790
16:21:08 19.98 -0.67 -3.24% 1312
16:23:01 19.95 -0.70 -3.39% 1600
16:24:00 19.96 -0.69 -3.34% 7906
16:25:34 19.98 -0.66 -3.20% 3069
16:26:05 19.98 -0.67 -3.24% 4630
16:27:43 20.00 -0.65 -3.15% 3174
16:28:13 19.98 -0.67 -3.24% 5566
16:30:01 19.98 -0.67 -3.24% 575
16:31:01 20.01 -0.64 -3.10% 2063
16:32:09 20.02 -0.63 -3.05% 2702
16:33:00 20.00 -0.65 -3.15% 3118
16:34:18 19.98 -0.67 -3.24% 786
16:35:38 19.97 -0.68 -3.29% 381
16:36:29 19.95 -0.70 -3.39% 864
16:37:19 19.93 -0.72 -3.49% 1091
16:38:28 19.92 -0.73 -3.54% 4029
16:39:18 19.88 -0.77 -3.73% 902
16:40:01 19.86 -0.79 -3.83% 1870
16:41:19 19.84 -0.80 -3.87% 963
16:42:07 19.82 -0.83 -4.02% 1411
16:43:03 19.81 -0.84 -4.07% 198
16:44:20 19.82 -0.83 -4.02% 508
16:45:25 19.80 -0.85 -4.12% 416
16:46:01 19.80 -0.84 -4.07% 2612
16:47:03 19.77 -0.88 -4.26% 9710
16:48:06 19.68 -0.97 -4.70% 7491
16:49:00 19.55 -1.09 -5.28% 3633
16:50:01 19.61 -1.04 -5.04% 4158
16:51:10 19.61 -1.04 -5.04% 633
16:52:01 19.62 -1.02 -4.94% 2584
16:53:00 19.57 -1.07 -5.18% 606
16:54:37 19.54 -1.11 -5.38% 1924
16:55:00 19.57 -1.08 -5.23% 6419
16:56:05 19.55 -1.09 -5.28% 2134
16:57:27 19.55 -1.10 -5.33% 1194
16:58:05 19.55 -1.10 -5.33% 349
16:59:03 19.54 -1.11 -5.38% 5070
17:00:00 19.51 -1.14 -5.52% 1127
17:01:11 19.61 -1.04 -5.04% 1699
17:02:16 19.60 -1.05 -5.08% 567
17:03:02 19.62 -1.03 -4.99% 2592
17:04:14 19.56 -1.09 -5.28% 2193
17:05:05 19.59 -1.06 -5.13% 3002
17:06:09 19.61 -1.04 -5.04% 3602
17:07:18 19.65 -1.00 -4.84% 150
17:08:16 19.66 -0.98 -4.75% 1719
17:09:29 19.66 -0.98 -4.75% 2121
17:10:06 19.69 -0.96 -4.65% 828
17:11:00 19.70 -0.95 -4.60% 4099
17:12:49 19.75 -0.89 -4.31% 256
17:13:17 19.75 -0.90 -4.36% 3708
17:14:01 19.76 -0.89 -4.31% 5016
17:15:02 19.82 -0.83 -4.02% 3467
17:16:01 19.80 -0.85 -4.12% 1861
17:17:01 19.79 -0.86 -4.16% 2379
17:18:15 19.75 -0.90 -4.36% 2308
17:19:14 19.75 -0.90 -4.36% 213
17:20:09 19.74 -0.91 -4.41% 2259
17:21:09 19.75 -0.89 -4.31% 1455
17:22:16 19.74 -0.91 -4.41% 6286
17:23:09 19.72 -0.93 -4.50% 1667
17:24:04 19.74 -0.91 -4.41% 7461
17:25:06 19.74 -0.91 -4.41% 791
17:26:01 19.74 -0.91 -4.41% 2253
17:27:13 19.74 -0.91 -4.41% 3178
17:28:00 19.73 -0.91 -4.41% 5222
17:29:00 19.70 -0.95 -4.60% 3988
17:35:27 19.77 -0.88 -4.26% 3119840