Erste Group Bank Intraday Kursliste 14.08.

Aktuell:
Vortag:
Hoch:
Tief: 		20.7 -0.4%
20.78
20.76  -0.1% 
20.26  -2.6% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:16 20.64 -0.14 -0.67% 5237
09:02:05 20.67 -0.11 -0.53% 10249
09:05:15 20.57 -0.21 -1.01% 1049
09:06:01 20.62 -0.16 -0.77% 117
09:08:08 20.54 -0.24 -1.15% 149
09:09:17 20.55 -0.23 -1.11% 600
09:10:15 20.55 -0.23 -1.11% 802
09:11:01 20.54 -0.24 -1.15% 2411
09:12:00 20.51 -0.27 -1.30% 876
09:15:07 20.46 -0.32 -1.54% 38
09:16:10 20.44 -0.34 -1.64% 624
09:17:41 20.53 -0.25 -1.20% 135
09:19:29 20.60 -0.18 -0.87% 268
09:20:38 20.60 -0.18 -0.87% 400
09:21:43 20.60 -0.18 -0.87% 233
09:22:08 20.60 -0.18 -0.87% 100
09:23:46 20.57 -0.21 -1.01% 590
09:24:24 20.58 -0.20 -0.96% 593
09:26:16 20.61 -0.17 -0.82% 1632
09:27:58 20.60 -0.18 -0.87% 704
09:28:17 20.59 -0.19 -0.91% 250
09:30:20 20.59 -0.19 -0.91% 423
09:33:00 20.58 -0.20 -0.96% 485
09:37:01 20.61 -0.17 -0.82% 122
09:38:10 20.62 -0.16 -0.77% 140
09:41:44 20.60 -0.18 -0.87% 139
09:42:02 20.60 -0.18 -0.87% 1077
09:44:16 20.60 -0.18 -0.87% 1759
09:45:11 20.57 -0.21 -1.01% 4682
09:47:29 20.57 -0.21 -1.01% 805
09:49:19 20.53 -0.25 -1.20% 1058
09:51:30 20.52 -0.26 -1.25% 1370
09:57:29 20.55 -0.23 -1.11% 863
09:59:42 20.58 -0.20 -0.96% 728
10:00:13 20.56 -0.22 -1.06% 3123
10:04:23 20.54 -0.24 -1.15% 37
10:06:07 20.53 -0.25 -1.20% 3201
10:07:36 20.51 -0.27 -1.30% 34
10:08:02 20.49 -0.29 -1.40% 1316
10:09:10 20.47 -0.31 -1.49% 2405
10:10:37 20.45 -0.33 -1.59% 540
10:11:24 20.48 -0.30 -1.44% 387
10:13:14 20.48 -0.30 -1.44% 350
10:14:25 20.47 -0.31 -1.49% 5441
10:15:04 20.46 -0.32 -1.54% 2964
10:17:01 20.46 -0.32 -1.54% 1139
10:18:20 20.43 -0.35 -1.68% 24413
10:19:00 20.42 -0.36 -1.73% 1234
10:21:04 20.37 -0.41 -1.97% 9027
10:22:17 20.32 -0.46 -2.21% 8358
10:23:04 20.32 -0.46 -2.21% 4788
10:24:37 20.29 -0.49 -2.36% 134
10:25:05 20.26 -0.52 -2.50% 2841
10:27:16 20.27 -0.51 -2.45% 769
10:28:05 20.27 -0.51 -2.45% 1436
10:29:13 20.28 -0.50 -2.41% 474
10:30:25 20.32 -0.46 -2.21% 1107
10:31:48 20.31 -0.47 -2.26% 311
10:32:43 20.30 -0.48 -2.31% 297
10:33:01 20.30 -0.48 -2.31% 326
10:34:02 20.31 -0.47 -2.26% 303
10:35:13 20.31 -0.47 -2.26% 2033
10:36:02 20.32 -0.46 -2.21% 1417
10:37:22 20.33 -0.45 -2.17% 2643
10:38:41 20.34 -0.44 -2.12% 100
10:39:14 20.33 -0.45 -2.17% 686
10:41:24 20.33 -0.45 -2.17% 589
10:42:44 20.32 -0.46 -2.21% 2757
10:44:03 20.32 -0.46 -2.21% 120
10:45:03 20.31 -0.47 -2.26% 2675
10:47:04 20.29 -0.49 -2.36% 600
10:48:03 20.26 -0.52 -2.50% 3211
10:49:06 20.28 -0.50 -2.41% 1852
10:50:35 20.28 -0.50 -2.41% 539
10:51:42 20.29 -0.49 -2.36% 65
10:52:05 20.29 -0.49 -2.36% 813
10:53:12 20.27 -0.51 -2.45% 5423
10:54:15 20.29 -0.49 -2.36% 146
10:55:49 20.28 -0.50 -2.41% 145
10:58:44 20.30 -0.48 -2.31% 5456
10:59:34 20.30 -0.48 -2.31% 665
11:00:55 20.30 -0.48 -2.31% 8
11:01:33 20.31 -0.47 -2.26% 306
11:02:31 20.31 -0.47 -2.26% 484
11:03:07 20.29 -0.49 -2.36% 3472
11:04:56 20.28 -0.50 -2.41% 291
11:07:08 20.27 -0.51 -2.45% 2399
11:10:37 20.28 -0.50 -2.41% 86
11:12:15 20.28 -0.50 -2.41% 1122
11:13:07 20.28 -0.50 -2.41% 200
11:14:26 20.28 -0.50 -2.41% 1316
11:15:20 20.30 -0.48 -2.31% 396
11:16:09 20.30 -0.48 -2.31% 823
11:17:31 20.34 -0.44 -2.12% 143
11:18:06 20.38 -0.40 -1.92% 154
11:20:08 20.36 -0.42 -2.02% 500
11:21:03 20.36 -0.42 -2.02% 938
11:23:03 20.34 -0.44 -2.12% 568
11:25:04 20.32 -0.46 -2.21% 338
11:26:44 20.32 -0.46 -2.21% 294
11:27:34 20.34 -0.44 -2.12% 797
11:29:34 20.34 -0.44 -2.12% 100
11:30:11 20.35 -0.43 -2.07% 985
11:31:00 20.35 -0.43 -2.07% 430
11:32:43 20.37 -0.41 -1.97% 320
11:33:33 20.38 -0.40 -1.92% 306
11:34:00 20.38 -0.40 -1.92% 2645
11:36:09 20.39 -0.39 -1.88% 162
11:37:03 20.38 -0.40 -1.92% 450
11:39:54 20.36 -0.42 -2.02% 305
11:40:06 20.37 -0.41 -1.97% 9
11:41:22 20.37 -0.41 -1.97% 356
11:43:07 20.40 -0.38 -1.83% 1473
11:44:01 20.35 -0.43 -2.07% 1287
11:45:51 20.34 -0.44 -2.12% 2050
11:50:05 20.34 -0.44 -2.12% 257
11:52:38 20.36 -0.42 -2.02% 85
11:53:33 20.36 -0.42 -2.02% 478
11:55:09 20.36 -0.42 -2.02% 300
11:56:43 20.36 -0.42 -2.02% 135
11:57:39 20.36 -0.42 -2.02% 1213
12:03:24 20.27 -0.51 -2.45% 215
12:05:40 20.36 -0.42 -2.02% 336
12:06:12 20.35 -0.43 -2.07% 323
12:07:42 20.34 -0.44 -2.12% 201
12:09:12 20.33 -0.45 -2.17% 729
12:12:12 20.33 -0.45 -2.17% 758
12:14:42 20.33 -0.45 -2.17% 539
12:15:20 20.36 -0.42 -2.02% 43
12:17:09 20.34 -0.44 -2.12% 173
12:20:51 20.33 -0.45 -2.17% 1000
12:26:35 20.32 -0.46 -2.21% 227
12:27:31 20.31 -0.47 -2.26% 282
12:29:21 20.30 -0.48 -2.31% 638
12:30:22 20.32 -0.46 -2.21% 903
12:31:09 20.33 -0.45 -2.17% 207
12:32:59 20.34 -0.44 -2.12% 411
12:34:14 20.35 -0.43 -2.07% 293
12:35:43 20.40 -0.38 -1.83% 134
12:37:15 20.40 -0.38 -1.83% 346
12:38:24 20.40 -0.38 -1.83% 470
12:42:57 20.42 -0.36 -1.73% 290
12:43:05 20.42 -0.36 -1.73% 40
12:44:29 20.40 -0.38 -1.83% 593
12:45:42 20.41 -0.37 -1.78% 329
Zeit Kurs Änd./Pkt Änd. % Stück
12:47:18 20.42 -0.36 -1.73% 951
12:48:24 20.46 -0.32 -1.54% 133
12:51:46 20.46 -0.32 -1.54% 573
12:52:37 20.45 -0.33 -1.59% 300
12:53:28 20.45 -0.33 -1.59% 459
12:55:10 20.46 -0.32 -1.54% 1
12:57:30 20.46 -0.32 -1.54% 600
13:01:02 20.47 -0.31 -1.49% 844
13:02:55 20.49 -0.29 -1.40% 200
13:03:00 20.50 -0.28 -1.35% 512
13:07:19 20.49 -0.29 -1.40% 5577
13:11:29 20.49 -0.29 -1.40% 7
13:12:42 20.48 -0.30 -1.44% 1935
13:15:15 20.49 -0.29 -1.40% 13
13:16:49 20.48 -0.30 -1.44% 296
13:22:24 20.47 -0.31 -1.49% 267
13:23:50 20.49 -0.29 -1.40% 365
13:24:10 20.49 -0.29 -1.40% 131
13:26:08 20.50 -0.28 -1.35% 277
13:31:10 20.50 -0.28 -1.35% 298
13:32:25 20.51 -0.27 -1.30% 332
13:36:01 20.50 -0.28 -1.35% 366
13:40:18 20.49 -0.29 -1.40% 1749
13:45:57 20.52 -0.26 -1.25% 271
13:47:09 20.53 -0.25 -1.20% 346
13:48:07 20.52 -0.26 -1.25% 71
13:49:47 20.50 -0.28 -1.35% 460
13:50:29 20.49 -0.29 -1.40% 36
13:51:47 20.50 -0.28 -1.35% 1444
13:55:45 20.50 -0.28 -1.35% 284
13:57:20 20.48 -0.30 -1.44% 677
13:59:13 20.50 -0.28 -1.35% 885
14:00:00 20.52 -0.26 -1.25% 286
14:05:38 20.50 -0.28 -1.35% 46
14:06:52 20.50 -0.28 -1.35% 1000
14:10:23 20.49 -0.29 -1.40% 260
14:13:13 20.49 -0.29 -1.40% 840
14:14:03 20.53 -0.25 -1.20% 264
14:15:35 20.54 -0.24 -1.15% 1361
14:16:31 20.56 -0.22 -1.06% 134
14:19:55 20.55 -0.23 -1.11% 553
14:21:43 20.56 -0.22 -1.06% 373
14:22:45 20.54 -0.24 -1.15% 207
14:29:22 20.56 -0.22 -1.06% 1288
14:31:53 20.55 -0.23 -1.11% 388
14:32:07 20.56 -0.22 -1.06% 498
14:33:04 20.56 -0.22 -1.06% 3125
14:36:10 20.56 -0.22 -1.06% 910
14:38:05 20.54 -0.24 -1.15% 111
14:41:19 20.53 -0.25 -1.20% 763
14:42:02 20.51 -0.27 -1.30% 50
14:43:46 20.54 -0.24 -1.15% 79
14:48:38 20.50 -0.28 -1.35% 44
14:49:15 20.47 -0.31 -1.49% 105
14:51:10 20.48 -0.30 -1.44% 1017
14:52:41 20.48 -0.30 -1.44% 1650
14:53:07 20.46 -0.32 -1.54% 104
14:54:40 20.45 -0.33 -1.59% 310
14:56:16 20.43 -0.35 -1.68% 300
15:02:49 20.38 -0.40 -1.92% 269
15:03:19 20.41 -0.37 -1.78% 1123
15:04:13 20.41 -0.37 -1.78% 1090
15:07:36 20.41 -0.37 -1.78% 476
15:08:34 20.40 -0.38 -1.83% 175
15:09:24 20.41 -0.37 -1.78% 214
15:11:15 20.45 -0.33 -1.59% 458
15:14:27 20.44 -0.34 -1.64% 100
15:21:32 20.47 -0.31 -1.49% 1224
15:22:16 20.46 -0.32 -1.54% 580
15:23:41 20.46 -0.32 -1.54% 201
15:25:12 20.47 -0.31 -1.49% 4
15:29:30 20.47 -0.31 -1.49% 342
15:30:05 20.46 -0.32 -1.54% 369
15:31:03 20.46 -0.32 -1.54% 343
15:32:35 20.46 -0.32 -1.54% 1464
15:33:23 20.53 -0.25 -1.20% 541
15:34:18 20.49 -0.29 -1.40% 268
15:38:01 20.47 -0.31 -1.49% 635
15:39:27 20.49 -0.29 -1.40% 277
15:40:02 20.51 -0.27 -1.30% 673
15:45:07 20.52 -0.26 -1.25% 554
15:46:53 20.54 -0.24 -1.15% 212
15:47:39 20.53 -0.25 -1.20% 166
15:48:18 20.51 -0.27 -1.30% 445
15:49:39 20.52 -0.26 -1.25% 414
15:53:09 20.52 -0.26 -1.25% 132
15:54:28 20.53 -0.25 -1.20% 731
15:56:12 20.52 -0.26 -1.25% 36
15:57:06 20.51 -0.27 -1.30% 7
15:59:30 20.53 -0.25 -1.20% 138
16:00:33 20.54 -0.24 -1.15% 1106
16:01:07 20.56 -0.22 -1.06% 139
16:03:41 20.56 -0.22 -1.06% 473
16:05:56 20.54 -0.24 -1.15% 235
16:07:18 20.54 -0.24 -1.15% 20
16:08:50 20.54 -0.24 -1.15% 453
16:10:13 20.58 -0.20 -0.96% 181
16:11:04 20.56 -0.22 -1.06% 1093
16:13:03 20.52 -0.26 -1.25% 232
16:15:07 20.53 -0.25 -1.20% 865
16:16:12 20.54 -0.24 -1.15% 330
16:18:03 20.57 -0.21 -1.01% 134
16:20:17 20.57 -0.21 -1.01% 131
16:23:43 20.59 -0.19 -0.91% 708
16:25:22 20.60 -0.18 -0.87% 745
16:26:15 20.62 -0.16 -0.77% 860
16:27:53 20.60 -0.18 -0.87% 308
16:30:05 20.62 -0.16 -0.77% 993
16:31:07 20.61 -0.17 -0.82% 1713
16:33:07 20.64 -0.14 -0.67% 644
16:36:13 20.63 -0.15 -0.72% 370
16:38:14 20.63 -0.15 -0.72% 400
16:39:39 20.63 -0.15 -0.72% 3124
16:40:23 20.67 -0.11 -0.53% 675
16:41:25 20.68 -0.10 -0.48% 357
16:42:24 20.67 -0.11 -0.53% 2458
16:43:11 20.68 -0.10 -0.48% 684
16:46:22 20.68 -0.10 -0.48% 635
16:48:04 20.68 -0.10 -0.48% 322
16:51:46 20.69 -0.09 -0.43% 136
16:53:02 20.67 -0.11 -0.53% 566
16:54:43 20.66 -0.12 -0.58% 1580
16:57:27 20.67 -0.11 -0.53% 1279
16:58:30 20.69 -0.09 -0.43% 150
16:59:17 20.69 -0.09 -0.43% 211
17:01:04 20.68 -0.10 -0.48% 48
17:02:05 20.68 -0.10 -0.48% 1022
17:03:42 20.68 -0.10 -0.48% 424
17:07:14 20.69 -0.09 -0.43% 6767
17:08:01 20.74 -0.04 -0.19% 174
17:09:10 20.74 -0.04 -0.19% 306
17:11:06 20.73 -0.05 -0.24% 529
17:15:04 20.66 -0.12 -0.58% 1299
17:17:47 20.66 -0.12 -0.58% 150
17:18:19 20.66 -0.12 -0.58% 359
17:19:31 20.65 -0.13 -0.63% 1108
17:20:12 20.66 -0.12 -0.58% 1810
17:22:04 20.68 -0.10 -0.48% 696
17:23:13 20.68 -0.10 -0.48% 1236
17:25:24 20.70 -0.08 -0.38% 1820
17:26:17 20.71 -0.07 -0.34% 174
17:27:40 20.69 -0.09 -0.43% 733
17:28:00 20.69 -0.09 -0.43% 1433
17:29:17 20.74 -0.04 -0.19% 1678
17:35:30 20.70 -0.08 -0.38% 168160


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