Erste Group Bank Intraday Kursliste 23.10.

Aktuell:
Vortag:
Hoch:
Tief: 		18.34 +3.3%
17.74
18.34 +3.3% 
17.68  -0.3% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:20 17.78 0.04 0.23% 9496
09:01:07 17.71 -0.03 -0.17% 175
09:02:39 17.71 -0.03 -0.17% 803
09:03:39 17.68 -0.05 -0.28% 823
09:04:03 17.72 -0.02 -0.11% 240
09:06:56 17.71 -0.03 -0.17% 510
09:07:07 17.70 -0.04 -0.23% 2296
09:08:51 17.73 -0.01 -0.06% 825
09:09:03 17.73 -0.01 -0.06% 5040
09:10:21 17.77 0.03 0.17% 1160
09:11:03 17.72 -0.02 -0.11% 994
09:12:45 17.80 0.06 0.34% 1024
09:13:50 17.82 0.09 0.51% 572
09:14:17 17.84 0.11 0.62% 1739
09:15:30 17.82 0.08 0.45% 856
09:16:00 17.84 0.10 0.56% 1042
09:17:02 17.83 0.09 0.51% 411
09:19:00 17.83 0.09 0.51% 304
09:20:21 17.84 0.10 0.56% 318
09:21:11 17.86 0.12 0.68% 1686
09:22:29 17.90 0.16 0.90% 2475
09:23:36 17.90 0.16 0.90% 343
09:24:20 17.92 0.18 1.01% 344
09:25:13 17.91 0.18 1.01% 42
09:26:16 17.93 0.19 1.07% 285
09:27:38 17.99 0.25 1.41% 6046
09:28:06 18.00 0.27 1.52% 250
09:30:01 18.01 0.27 1.52% 1480
09:31:39 18.04 0.30 1.69% 1090
09:32:21 18.02 0.28 1.58% 1224
09:33:03 18.05 0.32 1.80% 2214
09:34:06 18.02 0.28 1.58% 2156
09:35:46 18.07 0.34 1.92% 4852
09:36:00 18.11 0.37 2.09% 4423
09:37:03 18.04 0.30 1.69% 240
09:40:56 18.03 0.29 1.63% 782
09:42:55 18.02 0.29 1.63% 218
09:43:34 18.02 0.28 1.58% 1666
09:44:04 18.05 0.31 1.75% 2381
09:45:09 18.05 0.32 1.80% 1681
09:46:00 18.04 0.30 1.69% 1310
09:47:14 18.03 0.29 1.63% 2836
09:49:52 18.07 0.33 1.86% 814
09:50:01 18.07 0.33 1.86% 3278
09:51:07 18.05 0.32 1.80% 63
09:52:26 18.05 0.32 1.80% 1368
09:53:12 18.05 0.31 1.75% 486
09:55:08 18.05 0.31 1.75% 4351
09:56:30 18.05 0.31 1.75% 1595
09:57:20 18.05 0.31 1.75% 522
09:58:24 18.04 0.30 1.69% 739
09:59:11 18.03 0.29 1.63% 1761
10:00:11 18.02 0.28 1.58% 4939
10:01:17 18.01 0.27 1.52% 340
10:02:19 18.00 0.26 1.47% 35
10:03:18 18.00 0.26 1.47% 1758
10:04:15 18.01 0.27 1.52% 3557
10:05:08 18.07 0.33 1.86% 13285
10:06:22 18.07 0.33 1.86% 154
10:07:02 18.06 0.32 1.80% 1880
10:09:03 18.07 0.34 1.92% 1469
10:10:14 18.07 0.34 1.92% 9938
10:11:03 18.11 0.37 2.09% 2225
10:12:19 18.09 0.35 1.97% 2258
10:13:40 18.11 0.37 2.09% 1603
10:14:25 18.09 0.35 1.97% 921
10:15:05 18.08 0.34 1.92% 1244
10:16:15 18.11 0.38 2.14% 653
10:17:12 18.13 0.39 2.20% 1805
10:18:41 18.14 0.41 2.31% 789
10:19:26 18.14 0.41 2.31% 2844
10:20:00 18.16 0.42 2.37% 5064
10:21:27 18.15 0.41 2.31% 109
10:22:32 18.16 0.43 2.42% 419
10:23:10 18.16 0.42 2.37% 1368
10:25:47 18.17 0.43 2.42% 663
10:26:28 18.16 0.42 2.37% 375
10:27:05 18.18 0.44 2.48% 9873
10:28:00 18.15 0.41 2.31% 584
10:29:28 18.14 0.41 2.31% 6457
10:30:00 18.14 0.40 2.25% 5033
10:31:00 18.13 0.39 2.20% 4169
10:32:03 18.14 0.40 2.25% 980
10:33:27 18.15 0.41 2.31% 1408
10:34:07 18.16 0.42 2.37% 439
10:35:08 18.17 0.43 2.42% 7546
10:36:08 18.20 0.46 2.59% 2674
10:37:11 18.21 0.47 2.65% 1386
10:39:20 18.21 0.47 2.65% 1515
10:40:27 18.23 0.49 2.76% 330
10:41:49 18.20 0.46 2.59% 991
10:42:00 18.19 0.45 2.54% 327
10:43:15 18.19 0.45 2.54% 1110
10:46:06 18.20 0.46 2.59% 13215
10:47:05 18.21 0.47 2.65% 916
10:48:11 18.22 0.48 2.71% 1429
10:49:28 18.21 0.47 2.65% 2789
10:50:07 18.20 0.46 2.59% 1284
10:52:34 18.20 0.46 2.59% 1303
10:53:14 18.20 0.46 2.59% 873
10:54:00 18.20 0.46 2.59% 2158
10:58:36 18.19 0.45 2.54% 707
11:00:26 18.18 0.44 2.48% 141
11:01:10 18.18 0.44 2.48% 446
11:02:10 18.18 0.45 2.54% 901
11:03:38 18.18 0.44 2.48% 1635
11:04:07 18.18 0.44 2.48% 513
11:05:13 18.18 0.44 2.48% 12177
11:06:04 18.14 0.40 2.25% 6635
11:07:31 18.11 0.38 2.14% 8703
11:08:33 18.11 0.38 2.14% 1
11:09:20 18.11 0.37 2.09% 598
11:12:34 18.09 0.35 1.97% 15
11:13:06 18.11 0.37 2.09% 442
11:15:53 18.13 0.39 2.20% 630
11:16:01 18.12 0.39 2.20% 2050
11:18:59 18.14 0.40 2.25% 1199
11:19:35 18.14 0.41 2.31% 887
11:20:44 18.14 0.41 2.31% 682
11:21:43 18.15 0.41 2.31% 7057
11:22:13 18.11 0.37 2.09% 615
11:23:01 18.10 0.36 2.03% 439
11:24:25 18.11 0.37 2.09% 449
11:26:31 18.09 0.36 2.03% 1414
11:27:17 18.10 0.36 2.03% 160
11:28:12 18.11 0.37 2.09% 951
11:30:18 18.12 0.39 2.20% 42
11:31:09 18.13 0.39 2.20% 579
11:32:14 18.14 0.40 2.25% 10836
11:33:12 18.11 0.37 2.09% 3049
11:34:38 18.13 0.39 2.20% 1735
11:36:25 18.16 0.43 2.42% 110
11:37:20 18.15 0.41 2.31% 523
11:39:15 18.15 0.41 2.31% 240
11:40:14 18.15 0.41 2.31% 1328
11:45:42 18.16 0.42 2.37% 548
11:46:03 18.16 0.42 2.37% 1963
11:48:07 18.16 0.43 2.42% 5094
11:49:06 18.21 0.48 2.71% 185
11:51:14 18.20 0.46 2.59% 573
11:52:05 18.18 0.45 2.54% 1247
11:53:07 18.19 0.45 2.54% 291
11:55:18 18.18 0.45 2.54% 832
11:56:11 18.17 0.43 2.42% 454
11:57:14 18.16 0.43 2.42% 240
11:59:13 18.18 0.44 2.48% 577
12:03:24 18.15 0.41 2.31% 753
12:05:05 18.20 0.46 2.59% 8
12:08:09 18.19 0.45 2.54% 523
12:09:54 18.20 0.46 2.59% 360
12:12:41 18.18 0.45 2.54% 151
12:14:00 18.18 0.44 2.48% 438
12:15:09 18.18 0.44 2.48% 163
12:17:53 18.18 0.45 2.54% 716
12:21:27 18.19 0.45 2.54% 3778
12:22:18 18.18 0.45 2.54% 1090
12:23:26 18.17 0.43 2.42% 933
12:25:38 18.14 0.40 2.25% 845
12:27:45 18.11 0.37 2.09% 240
12:28:44 18.11 0.37 2.09% 337
12:29:15 18.12 0.39 2.20% 341
12:30:12 18.11 0.38 2.14% 393
12:31:00 18.11 0.37 2.09% 319
12:32:16 18.14 0.40 2.25% 663
12:35:11 18.14 0.41 2.31% 390
12:36:30 18.12 0.38 2.14% 593
12:38:30 18.12 0.38 2.14% 241
12:39:52 18.12 0.39 2.20% 100
12:41:17 18.12 0.39 2.20% 336
12:43:40 18.14 0.40 2.25% 1770
12:45:19 18.16 0.42 2.37% 571
12:46:01 18.14 0.41 2.31% 537
12:48:29 18.14 0.40 2.25% 9782
12:50:25 18.10 0.36 2.03% 184
12:53:01 18.10 0.36 2.03% 1127
12:55:33 18.10 0.36 2.03% 4168
12:56:42 18.11 0.37 2.09% 10364
12:57:01 18.07 0.33 1.86% 1494
12:58:55 18.03 0.29 1.63% 656
12:59:03 18.02 0.28 1.58% 1020
13:00:33 17.97 0.23 1.30% 200
13:01:03 18.00 0.26 1.47% 2126
13:05:47 17.97 0.23 1.30% 170
13:06:46 18.00 0.26 1.47% 1892
13:09:59 18.02 0.28 1.58% 50
13:14:10 18.02 0.28 1.58% 875
13:15:16 18.01 0.27 1.52% 2840
13:16:59 18.00 0.27 1.52% 152
Zeit Kurs Änd./Pkt Änd. % Stück
13:17:04 18.02 0.28 1.58% 627
13:19:02 18.01 0.27 1.52% 924
13:20:16 18.01 0.27 1.52% 255
13:21:00 18.02 0.28 1.58% 514
13:23:11 18.03 0.29 1.63% 1644
13:29:20 18.04 0.30 1.69% 900
13:30:22 18.03 0.29 1.63% 611
13:31:41 18.04 0.30 1.69% 34
13:33:25 18.05 0.32 1.80% 51
13:34:02 18.07 0.33 1.86% 4992
13:35:13 18.09 0.36 2.03% 275
13:36:01 18.09 0.36 2.03% 240
13:37:26 18.11 0.37 2.09% 178
13:38:16 18.11 0.37 2.09% 151
13:42:13 18.12 0.38 2.14% 1427
13:43:08 18.11 0.38 2.14% 378
13:44:24 18.12 0.39 2.20% 2591
13:45:08 18.12 0.39 2.20% 176
13:46:06 18.12 0.39 2.20% 1326
13:47:00 18.12 0.39 2.20% 2595
13:49:13 18.12 0.39 2.20% 252
13:51:12 18.14 0.40 2.25% 359
13:53:50 18.14 0.40 2.25% 2047
13:55:50 18.15 0.41 2.31% 303
13:56:21 18.14 0.40 2.25% 259
13:57:12 18.12 0.39 2.20% 34
13:58:42 18.10 0.36 2.03% 186
14:00:03 18.10 0.36 2.03% 688
14:03:45 18.11 0.37 2.09% 50
14:05:22 18.09 0.35 1.97% 1256
14:07:13 18.10 0.36 2.03% 12
14:08:16 18.11 0.37 2.09% 1309
14:10:47 18.11 0.38 2.14% 562
14:11:03 18.12 0.38 2.14% 548
14:13:02 18.12 0.38 2.14% 2390
14:14:01 18.09 0.35 1.97% 1694
14:15:42 18.09 0.36 2.03% 545
14:18:12 18.10 0.36 2.03% 845
14:19:14 18.11 0.38 2.14% 157
14:23:15 18.12 0.38 2.14% 2514
14:24:22 18.12 0.39 2.20% 174
14:27:13 18.11 0.38 2.14% 1003
14:28:00 18.11 0.38 2.14% 160
14:31:03 18.12 0.39 2.20% 1299
14:32:17 18.14 0.40 2.25% 2175
14:33:33 18.14 0.41 2.31% 1537
14:35:38 18.16 0.42 2.37% 233
14:37:09 18.16 0.43 2.42% 998
14:39:13 18.18 0.45 2.54% 154
14:41:23 18.19 0.45 2.54% 2304
14:42:14 18.20 0.46 2.59% 1507
14:43:04 18.21 0.47 2.65% 7710
14:44:35 18.20 0.46 2.59% 144
14:45:01 18.20 0.46 2.59% 425
14:46:40 18.20 0.46 2.59% 19
14:48:40 18.20 0.46 2.59% 529
14:50:34 18.21 0.47 2.65% 1747
14:51:33 18.21 0.47 2.65% 8
14:53:06 18.21 0.47 2.65% 581
14:54:07 18.21 0.47 2.65% 279
14:55:39 18.21 0.47 2.65% 722
14:56:25 18.21 0.47 2.65% 7783
14:58:06 18.21 0.48 2.71% 164
14:59:04 18.20 0.46 2.59% 576
15:00:00 18.17 0.43 2.42% 260
15:01:13 18.16 0.42 2.37% 1129
15:02:13 18.16 0.42 2.37% 247
15:03:21 18.17 0.43 2.42% 1258
15:06:37 18.19 0.45 2.54% 236
15:07:23 18.18 0.44 2.48% 2838
15:08:11 18.18 0.44 2.48% 159
15:11:21 18.18 0.45 2.54% 231
15:12:08 18.18 0.44 2.48% 940
15:13:13 18.18 0.45 2.54% 1013
15:14:43 18.18 0.44 2.48% 938
15:16:26 18.18 0.44 2.48% 670
15:20:44 18.18 0.44 2.48% 805
15:21:03 18.18 0.45 2.54% 860
15:23:21 18.18 0.44 2.48% 231
15:25:05 18.18 0.44 2.48% 455
15:26:13 18.18 0.45 2.54% 236
15:28:15 18.19 0.45 2.54% 2076
15:29:26 18.20 0.46 2.59% 149
15:30:33 18.20 0.46 2.59% 10515
15:31:03 18.18 0.45 2.54% 4280
15:32:18 18.20 0.46 2.59% 4752
15:33:02 18.21 0.48 2.71% 759
15:34:02 18.20 0.46 2.59% 1451
15:35:52 18.19 0.45 2.54% 197
15:36:34 18.18 0.45 2.54% 436
15:37:20 18.20 0.46 2.59% 484
15:38:07 18.19 0.45 2.54% 403
15:39:51 18.20 0.46 2.59% 890
15:40:24 18.21 0.48 2.71% 1114
15:41:01 18.21 0.47 2.65% 669
15:42:04 18.20 0.46 2.59% 309
15:44:47 18.19 0.45 2.54% 437
15:46:02 18.18 0.45 2.54% 570
15:47:37 18.20 0.46 2.59% 236
15:48:03 18.21 0.47 2.65% 374
15:49:08 18.19 0.45 2.54% 1019
15:50:00 18.17 0.43 2.42% 400
15:51:02 18.16 0.42 2.37% 2424
15:52:10 18.20 0.46 2.59% 2088
15:53:19 18.20 0.46 2.59% 2165
15:54:32 18.21 0.47 2.65% 453
15:56:37 18.20 0.46 2.59% 390
15:57:02 18.20 0.46 2.59% 2951
15:58:11 18.20 0.46 2.59% 3877
15:59:03 18.20 0.46 2.59% 2668
16:00:02 18.21 0.47 2.65% 542
16:01:21 18.20 0.46 2.59% 4101
16:02:24 18.21 0.48 2.71% 956
16:03:27 18.21 0.47 2.65% 2905
16:04:49 18.20 0.46 2.59% 123
16:05:36 18.20 0.46 2.59% 1443
16:06:08 18.19 0.45 2.54% 1057
16:07:39 18.19 0.45 2.54% 201
16:08:12 18.19 0.45 2.54% 652
16:09:15 18.19 0.45 2.54% 2771
16:10:32 18.20 0.46 2.59% 2018
16:11:03 18.20 0.46 2.59% 1439
16:12:42 18.21 0.47 2.65% 786
16:13:01 18.21 0.47 2.65% 2085
16:14:24 18.20 0.46 2.59% 90
16:15:02 18.20 0.46 2.59% 420
16:16:11 18.21 0.47 2.65% 1455
16:17:37 18.21 0.47 2.65% 1925
16:18:00 18.20 0.46 2.59% 499
16:19:03 18.20 0.46 2.59% 2756
16:20:20 18.18 0.44 2.48% 813
16:21:01 18.18 0.44 2.48% 2370
16:22:01 18.18 0.44 2.48% 2758
16:23:05 18.14 0.41 2.31% 254
16:24:05 18.16 0.42 2.37% 1402
16:26:07 18.18 0.45 2.54% 1034
16:27:18 18.20 0.46 2.59% 3527
16:28:24 18.21 0.48 2.71% 5819
16:29:00 18.21 0.47 2.65% 12419
16:30:38 18.22 0.48 2.71% 5995
16:34:06 18.21 0.48 2.71% 1343
16:35:04 18.22 0.48 2.71% 1755
16:36:29 18.23 0.49 2.76% 96
16:37:53 18.23 0.49 2.76% 1
16:38:09 18.23 0.49 2.76% 3248
16:39:21 18.25 0.51 2.87% 1627
16:41:18 18.24 0.50 2.82% 457
16:42:27 18.23 0.49 2.76% 258
16:43:10 18.22 0.48 2.71% 1019
16:44:26 18.21 0.47 2.65% 1336
16:45:02 18.21 0.48 2.71% 304
16:46:23 18.23 0.50 2.82% 345
16:47:36 18.23 0.50 2.82% 1774
16:48:03 18.22 0.48 2.71% 1976
16:50:00 18.23 0.49 2.76% 489
16:53:29 18.23 0.49 2.76% 419
16:54:25 18.23 0.49 2.76% 1281
16:55:05 18.21 0.47 2.65% 1050
16:57:53 18.21 0.48 2.71% 572
17:01:02 18.22 0.48 2.71% 526
17:02:13 18.22 0.48 2.71% 2863
17:03:36 18.21 0.47 2.65% 431
17:04:17 18.21 0.48 2.71% 669
17:05:46 18.21 0.48 2.71% 711
17:06:13 18.21 0.48 2.71% 1255
17:07:23 18.20 0.46 2.59% 2378
17:08:05 18.20 0.46 2.59% 690
17:09:23 18.21 0.48 2.71% 1003
17:10:11 18.22 0.48 2.71% 1107
17:11:14 18.21 0.47 2.65% 841
17:12:06 18.21 0.47 2.65% 2020
17:13:08 18.23 0.49 2.76% 2587
17:14:58 18.22 0.48 2.71% 540
17:16:33 18.23 0.49 2.76% 1675
17:18:17 18.21 0.47 2.65% 1675
17:19:00 18.21 0.47 2.65% 716
17:20:00 18.21 0.47 2.65% 56
17:21:03 18.20 0.46 2.59% 1153
17:22:02 18.20 0.46 2.59% 2619
17:23:16 18.20 0.46 2.59% 170
17:24:15 18.20 0.46 2.59% 1550
17:25:00 18.21 0.47 2.65% 86
17:26:01 18.20 0.46 2.59% 1013
17:27:19 18.22 0.48 2.71% 6952
17:28:02 18.24 0.50 2.82% 8588
17:29:00 18.27 0.53 2.99% 1518
17:35:10 18.34 0.60 3.38% 485519
       


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