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