Erste Group Bank Intraday Kursliste 12.04.

Aktuell:
Vortag:
Hoch:
Tief: 		29.28 +0.3%
29.18
29.42 +0.8% 
28.86  -1.1% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:19 29.01 -0.17 -0.58% 9886
09:01:21 29.09 -0.09 -0.31% 4519
09:02:11 29.02 -0.16 -0.55% 735
09:03:19 29.03 -0.15 -0.51% 163
09:04:19 29.05 -0.13 -0.45% 937
09:05:46 28.97 -0.21 -0.72% 227
09:06:05 28.95 -0.23 -0.79% 1555
09:07:02 29.05 -0.13 -0.45% 529
09:08:02 29.00 -0.18 -0.62% 375
09:09:21 29.00 -0.18 -0.62% 13
09:10:28 29.03 -0.15 -0.51% 358
09:11:36 29.04 -0.14 -0.48% 524
09:12:22 29.03 -0.15 -0.51% 1080
09:13:08 28.98 -0.20 -0.69% 843
09:14:46 28.97 -0.21 -0.72% 426
09:15:31 28.96 -0.22 -0.75% 127
09:16:36 28.97 -0.21 -0.72% 475
09:17:14 28.98 -0.20 -0.69% 503
09:18:02 28.98 -0.20 -0.69% 1197
09:19:06 28.93 -0.25 -0.86% 1380
09:20:21 28.88 -0.30 -1.03% 598
09:21:02 28.89 -0.29 -0.99% 819
09:23:10 28.86 -0.32 -1.10% 859
09:24:19 28.87 -0.31 -1.06% 3196
09:25:12 28.92 -0.26 -0.89% 212
09:26:51 28.99 -0.19 -0.65% 1110
09:28:36 28.99 -0.19 -0.65% 369
09:30:13 29.01 -0.17 -0.58% 767
09:31:07 29.09 -0.09 -0.31% 514
09:33:04 29.03 -0.15 -0.51% 205
09:34:54 29.04 -0.14 -0.48% 600
09:35:26 29.05 -0.13 -0.45% 887
09:38:10 29.05 -0.13 -0.45% 236
09:40:21 29.04 -0.14 -0.48% 235
09:41:05 29.02 -0.16 -0.55% 254
09:44:05 28.98 -0.20 -0.69% 159
09:45:04 28.97 -0.21 -0.72% 3451
09:46:17 28.92 -0.26 -0.89% 738
09:48:05 28.93 -0.25 -0.86% 12
09:49:07 28.94 -0.24 -0.82% 1349
09:50:08 29.00 -0.18 -0.62% 1635
09:51:40 29.03 -0.15 -0.51% 266
09:52:00 29.05 -0.13 -0.45% 466
09:53:20 29.06 -0.12 -0.41% 4722
09:54:20 29.07 -0.11 -0.38% 673
09:55:07 29.04 -0.14 -0.48% 614
09:56:40 29.09 -0.09 -0.31% 1102
09:57:05 29.06 -0.12 -0.41% 422
10:00:06 29.04 -0.14 -0.48% 1200
10:02:10 29.02 -0.16 -0.55% 609
10:03:34 29.04 -0.14 -0.48% 226
10:04:08 29.05 -0.13 -0.45% 153
10:05:00 29.04 -0.14 -0.48% 112
10:09:52 29.03 -0.15 -0.51% 152
10:12:35 29.06 -0.12 -0.41% 192
10:13:00 29.04 -0.14 -0.48% 561
10:15:25 29.08 -0.10 -0.34% 536
10:17:24 29.05 -0.13 -0.45% 1589
10:18:00 29.07 -0.11 -0.38% 225
10:19:28 29.04 -0.14 -0.48% 257
10:20:31 29.03 -0.15 -0.51% 76
10:22:02 29.02 -0.16 -0.55% 2187
10:26:20 29.04 -0.14 -0.48% 1548
10:27:58 29.04 -0.14 -0.48% 201
10:29:03 29.03 -0.15 -0.51% 1048
10:30:40 29.02 -0.16 -0.55% 107
10:31:54 29.00 -0.18 -0.62% 800
10:32:15 29.00 -0.18 -0.62% 74
10:33:16 28.99 -0.19 -0.65% 276
10:35:21 29.01 -0.17 -0.58% 602
10:37:03 29.01 -0.17 -0.58% 491
10:38:24 29.02 -0.16 -0.55% 1250
10:41:40 29.04 -0.14 -0.48% 243
10:42:31 29.03 -0.15 -0.51% 68
10:44:20 29.03 -0.15 -0.51% 975
10:46:00 29.07 -0.11 -0.38% 303
10:47:23 29.09 -0.09 -0.31% 113
10:50:33 29.10 -0.08 -0.27% 376
10:52:43 29.11 -0.07 -0.24% 518
10:54:35 29.11 -0.07 -0.24% 433
10:55:41 29.12 -0.06 -0.21% 654
10:58:25 29.12 -0.06 -0.21% 415
11:02:17 29.11 -0.07 -0.24% 147
11:03:05 29.10 -0.08 -0.27% 246
11:07:03 29.09 -0.09 -0.31% 292
11:08:17 29.09 -0.09 -0.31% 1336
11:10:10 29.11 -0.07 -0.24% 31
11:11:08 29.10 -0.08 -0.27% 1364
11:13:00 29.11 -0.07 -0.24% 30
11:14:18 29.09 -0.09 -0.31% 171
11:16:21 29.10 -0.08 -0.27% 101
11:18:25 29.10 -0.08 -0.27% 1526
11:19:10 29.12 -0.06 -0.21% 2243
11:20:01 29.12 -0.06 -0.21% 1600
11:22:24 29.14 -0.04 -0.14% 222
11:23:01 29.13 -0.05 -0.17% 1725
11:25:26 29.15 -0.03 -0.10% 613
11:26:25 29.15 -0.03 -0.10% 6507
11:27:06 29.26 0.08 0.27% 449
11:28:20 29.24 0.06 0.21% 540
11:29:01 29.24 0.06 0.21% 671
11:30:11 29.24 0.06 0.21% 173
11:31:05 29.21 0.03 0.10% 1097
11:32:30 29.20 0.02 0.07% 64
11:34:01 29.19 0.01 0.03% 228
11:35:56 29.17 -0.01 -0.03% 1078
11:36:01 29.23 0.05 0.17% 151
11:38:21 29.20 0.02 0.07% 987
11:39:04 29.20 0.02 0.07% 304
11:41:17 29.23 0.05 0.17% 421
11:42:26 29.22 0.04 0.14% 133
11:43:22 29.20 0.02 0.07% 170
11:48:13 29.19 0.01 0.03% 1
11:49:53 29.19 0.01 0.03% 310
11:50:27 29.20 0.02 0.07% 31
11:51:43 29.20 0.02 0.07% 356
11:53:41 29.20 0.02 0.07% 169
11:55:02 29.20 0.02 0.07% 1000
11:58:03 29.23 0.05 0.17% 147
12:03:23 29.24 0.06 0.21% 46
12:04:44 29.22 0.04 0.14% 88
12:05:11 29.22 0.04 0.14% 771
12:07:30 29.24 0.06 0.21% 3790
12:10:24 29.27 0.09 0.31% 612
12:14:05 29.30 0.12 0.41% 201
12:17:09 29.30 0.12 0.41% 436
12:18:28 29.30 0.12 0.41% 2783
12:20:02 29.31 0.13 0.45% 1774
12:21:10 29.27 0.09 0.31% 346
12:22:01 29.27 0.09 0.31% 88
12:24:42 29.28 0.10 0.34% 460
12:27:00 29.29 0.11 0.38% 31
12:28:16 29.27 0.09 0.31% 107
12:29:05 29.25 0.07 0.24% 143
12:30:58 29.24 0.06 0.21% 326
12:31:16 29.25 0.07 0.24% 274
12:33:37 29.25 0.07 0.24% 160
12:34:31 29.22 0.04 0.14% 342
12:37:05 29.25 0.07 0.24% 308
12:38:20 29.24 0.06 0.21% 193
12:41:02 29.23 0.05 0.17% 170
12:43:45 29.22 0.04 0.14% 146
12:45:08 29.22 0.04 0.14% 150
12:46:28 29.22 0.04 0.14% 142
12:48:56 29.20 0.02 0.07% 141
12:49:26 29.20 0.02 0.07% 287
12:50:43 29.22 0.04 0.14% 400
12:52:15 29.21 0.03 0.10% 1130
12:53:13 29.22 0.04 0.14% 227
12:54:09 29.22 0.04 0.14% 1
12:56:07 29.22 0.04 0.14% 500
13:00:00 29.25 0.07 0.24% 655
13:01:41 29.24 0.06 0.21% 246
13:05:21 29.25 0.07 0.24% 32
13:07:48 29.25 0.07 0.24% 206
13:08:08 29.24 0.06 0.21% 517
13:09:28 29.27 0.09 0.31% 24
13:10:52 29.28 0.10 0.34% 409
13:12:25 29.28 0.10 0.34% 115
13:13:24 29.28 0.10 0.34% 306
13:14:11 29.26 0.08 0.27% 200
13:15:25 29.26 0.08 0.27% 445
13:17:03 29.28 0.10 0.34% 101
13:18:46 29.29 0.11 0.38% 817
13:19:03 29.29 0.11 0.38% 36
13:20:05 29.30 0.12 0.41% 303
Zeit Kurs Änd./Pkt Änd. % Stück
13:23:37 29.32 0.14 0.48% 5326
13:24:49 29.33 0.15 0.51% 383
13:26:09 29.32 0.14 0.48% 50
13:29:29 29.32 0.14 0.48% 33
13:30:05 29.31 0.13 0.45% 1816
13:33:38 29.32 0.14 0.48% 417
13:34:57 29.32 0.14 0.48% 116
13:36:23 29.33 0.15 0.51% 681
13:37:40 29.31 0.13 0.45% 77
13:41:08 29.29 0.11 0.38% 618
13:43:17 29.30 0.12 0.41% 761
13:44:30 29.31 0.13 0.45% 536
13:48:58 29.30 0.12 0.41% 677
13:49:00 29.30 0.12 0.41% 31
13:50:33 29.30 0.12 0.41% 156
13:53:14 29.29 0.11 0.38% 295
13:55:15 29.29 0.11 0.38% 450
13:56:21 29.29 0.11 0.38% 145
14:02:00 29.29 0.11 0.38% 372
14:03:32 29.28 0.10 0.34% 719
14:05:05 29.27 0.09 0.31% 564
14:06:19 29.29 0.11 0.38% 745
14:07:21 29.27 0.09 0.31% 100
14:09:04 29.25 0.07 0.24% 144
14:10:34 29.24 0.06 0.21% 359
14:15:23 29.25 0.07 0.24% 1322
14:16:23 29.29 0.11 0.38% 172
14:18:29 29.27 0.09 0.31% 155
14:23:54 29.28 0.10 0.34% 714
14:24:02 29.29 0.11 0.38% 528
14:25:16 29.27 0.09 0.31% 334
14:26:39 29.26 0.08 0.27% 207
14:27:00 29.27 0.09 0.31% 2
14:30:48 29.26 0.08 0.27% 468
14:31:12 29.27 0.09 0.31% 683
14:32:00 29.28 0.10 0.34% 18
14:34:07 29.28 0.10 0.34% 820
14:35:54 29.27 0.09 0.31% 104
14:37:04 29.28 0.10 0.34% 2451
14:38:01 29.30 0.12 0.41% 480
14:45:16 29.29 0.11 0.38% 678
14:46:09 29.28 0.10 0.34% 67
14:47:36 29.26 0.08 0.27% 347
14:48:02 29.25 0.07 0.24% 887
14:49:10 29.25 0.07 0.24% 381
14:51:08 29.24 0.06 0.21% 453
14:52:22 29.24 0.06 0.21% 102
14:53:50 29.21 0.03 0.10% 100
14:54:18 29.22 0.04 0.14% 389
14:55:03 29.23 0.05 0.17% 526
14:56:23 29.24 0.06 0.21% 393
14:57:04 29.23 0.05 0.17% 593
14:58:02 29.25 0.07 0.24% 75
14:59:14 29.25 0.07 0.24% 657
15:00:23 29.26 0.08 0.27% 123
15:01:27 29.28 0.10 0.34% 954
15:04:11 29.32 0.14 0.48% 145
15:05:15 29.33 0.15 0.51% 218
15:06:19 29.32 0.14 0.48% 1387
15:07:16 29.33 0.15 0.51% 1389
15:08:40 29.36 0.18 0.62% 286
15:09:57 29.36 0.18 0.62% 435
15:10:12 29.36 0.18 0.62% 1478
15:11:24 29.38 0.20 0.69% 147
15:12:00 29.38 0.20 0.69% 1012
15:14:31 29.38 0.20 0.69% 109
15:15:45 29.38 0.20 0.69% 351
15:16:38 29.39 0.21 0.72% 471
15:17:17 29.38 0.20 0.69% 158
15:21:13 29.37 0.19 0.65% 1669
15:23:12 29.37 0.19 0.65% 454
15:24:25 29.38 0.20 0.69% 547
15:25:57 29.37 0.19 0.65% 1370
15:26:05 29.37 0.19 0.65% 485
15:27:23 29.36 0.18 0.62% 142
15:28:58 29.36 0.18 0.62% 145
15:30:05 29.37 0.19 0.65% 586
15:31:45 29.37 0.19 0.65% 345
15:33:09 29.38 0.20 0.69% 1179
15:34:10 29.37 0.19 0.65% 1487
15:35:01 29.39 0.21 0.72% 199
15:36:00 29.39 0.21 0.72% 3662
15:37:01 29.41 0.23 0.79% 6285
15:38:19 29.40 0.22 0.75% 598
15:39:01 29.40 0.22 0.75% 1164
15:40:04 29.38 0.20 0.69% 270
15:41:04 29.36 0.18 0.62% 624
15:45:18 29.38 0.20 0.69% 315
15:46:08 29.39 0.21 0.72% 1319
15:47:31 29.39 0.21 0.72% 266
15:49:15 29.38 0.20 0.69% 1462
15:50:02 29.37 0.19 0.65% 1473
15:51:35 29.35 0.17 0.58% 288
15:52:33 29.35 0.17 0.58% 297
15:53:51 29.34 0.16 0.55% 144
15:55:23 29.35 0.17 0.58% 4
15:56:01 29.32 0.14 0.48% 445
15:57:55 29.27 0.09 0.31% 14
15:58:19 29.27 0.09 0.31% 726
15:59:59 29.28 0.10 0.34% 302
16:00:39 29.27 0.09 0.31% 2
16:01:38 29.26 0.08 0.27% 379
16:02:29 29.26 0.08 0.27% 349
16:03:11 29.26 0.08 0.27% 957
16:04:01 29.26 0.08 0.27% 228
16:05:09 29.25 0.07 0.24% 551
16:06:08 29.23 0.05 0.17% 1053
16:07:08 29.23 0.05 0.17% 279
16:08:22 29.20 0.02 0.07% 476
16:09:13 29.25 0.07 0.24% 591
16:10:21 29.27 0.09 0.31% 20
16:11:12 29.26 0.08 0.27% 1350
16:12:19 29.25 0.07 0.24% 247
16:14:13 29.26 0.08 0.27% 146
16:15:09 29.26 0.08 0.27% 78
16:16:46 29.26 0.08 0.27% 159
16:17:01 29.25 0.07 0.24% 749
16:18:04 29.26 0.08 0.27% 287
16:19:25 29.26 0.08 0.27% 205
16:20:33 29.26 0.08 0.27% 590
16:22:21 29.26 0.08 0.27% 483
16:23:11 29.24 0.06 0.21% 1355
16:24:34 29.23 0.05 0.17% 399
16:25:07 29.24 0.06 0.21% 446
16:28:13 29.24 0.06 0.21% 146
16:29:01 29.23 0.05 0.17% 171
16:31:00 29.23 0.05 0.17% 219
16:32:49 29.23 0.05 0.17% 148
16:34:51 29.23 0.05 0.17% 340
16:35:10 29.24 0.06 0.21% 552
16:36:16 29.23 0.05 0.17% 243
16:38:44 29.24 0.06 0.21% 361
16:40:20 29.25 0.07 0.24% 588
16:41:19 29.24 0.06 0.21% 419
16:42:20 29.25 0.07 0.24% 1004
16:43:02 29.25 0.07 0.24% 647
16:44:21 29.24 0.06 0.21% 1118
16:45:12 29.24 0.06 0.21% 795
16:46:55 29.26 0.08 0.27% 218
16:47:50 29.25 0.07 0.24% 161
16:48:15 29.25 0.07 0.24% 320
16:56:18 29.25 0.07 0.24% 165
16:58:31 29.25 0.07 0.24% 145
17:00:59 29.25 0.07 0.24% 437
17:01:20 29.26 0.08 0.27% 2
17:05:21 29.26 0.08 0.27% 571
17:06:20 29.25 0.07 0.24% 232
17:07:39 29.25 0.07 0.24% 1086
17:08:17 29.24 0.06 0.21% 279
17:09:12 29.23 0.05 0.17% 415
17:10:26 29.21 0.03 0.10% 587
17:11:16 29.21 0.03 0.10% 777
17:14:03 29.21 0.03 0.10% 1101
17:15:33 29.20 0.02 0.07% 68
17:17:13 29.21 0.03 0.10% 707
17:19:07 29.22 0.04 0.14% 1684
17:20:00 29.22 0.04 0.14% 962
17:21:11 29.20 0.02 0.07% 1164
17:22:13 29.20 0.02 0.07% 929
17:24:05 29.21 0.03 0.10% 876
17:25:19 29.24 0.06 0.21% 501
17:27:21 29.22 0.04 0.14% 177
17:28:01 29.22 0.04 0.14% 568
17:29:02 29.21 0.03 0.10% 1451
17:35:05 29.28 0.10 0.34% 261458
       


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