Erste Group Bank Intraday Kursliste 01.07.

Aktuell:
Vortag:
Hoch:
Tief: 		23.96 -1%
24.2
24.51 +1.3% 
23.65  -2.3% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:04 24.04 -0.16 -0.66% 28846
09:01:10 24.00 -0.20 -0.83% 1107
09:02:01 24.03 -0.17 -0.70% 1375
09:04:06 24.00 -0.20 -0.83% 1588
09:05:26 24.02 -0.18 -0.74% 3187
09:06:03 23.97 -0.23 -0.95% 4720
09:07:47 24.04 -0.16 -0.66% 2888
09:08:04 24.04 -0.16 -0.66% 18611
09:09:01 24.08 -0.12 -0.50% 407
09:10:20 24.19 -0.01 -0.04% 1249
09:11:19 24.17 -0.03 -0.12% 1887
09:12:14 24.09 -0.11 -0.45% 413
09:13:04 24.09 -0.11 -0.45% 402
09:14:03 24.03 -0.17 -0.70% 449
09:15:16 24.00 -0.20 -0.83% 1436
09:16:10 23.96 -0.24 -0.99% 634
09:17:45 24.01 -0.19 -0.79% 434
09:18:23 24.02 -0.18 -0.74% 738
09:19:01 23.98 -0.22 -0.91% 1962
09:21:13 24.10 -0.10 -0.41% 1369
09:22:27 24.14 -0.06 -0.25% 1163
09:23:23 24.19 -0.01 -0.04% 554
09:24:18 24.21 0.01 0.04% 592
09:25:12 24.27 0.07 0.29% 500
09:26:06 24.26 0.06 0.25% 6472
09:27:36 24.26 0.06 0.25% 79
09:28:12 24.26 0.06 0.25% 756
09:29:50 24.29 0.09 0.37% 2904
09:30:43 24.36 0.16 0.66% 371
09:31:11 24.35 0.15 0.62% 1363
09:32:09 24.44 0.24 0.99% 236
09:33:01 24.46 0.26 1.07% 393
09:34:30 24.51 0.31 1.28% 1391
09:35:50 24.50 0.30 1.24% 1760
09:36:00 24.49 0.29 1.20% 834
09:37:44 24.50 0.30 1.24% 13
09:38:16 24.47 0.27 1.12% 326
09:39:15 24.49 0.29 1.20% 718
09:40:06 24.48 0.28 1.16% 800
09:41:00 24.43 0.23 0.95% 1293
09:42:03 24.48 0.28 1.16% 600
09:43:12 24.51 0.31 1.28% 150
09:44:53 24.46 0.26 1.07% 1183
09:45:10 24.48 0.28 1.16% 1088
09:46:01 24.44 0.24 0.99% 349
09:47:15 24.46 0.26 1.07% 331
09:48:53 24.49 0.29 1.20% 19
09:49:17 24.50 0.30 1.24% 2456
09:50:01 24.48 0.28 1.16% 3223
09:51:43 24.48 0.28 1.16% 335
09:52:01 24.46 0.26 1.07% 2539
09:53:03 24.49 0.29 1.20% 504
09:54:00 24.48 0.28 1.16% 2587
09:55:06 24.47 0.27 1.12% 1112
09:56:24 24.45 0.25 1.03% 70
09:57:30 24.43 0.23 0.95% 58
09:58:42 24.43 0.23 0.95% 319
09:59:21 24.41 0.21 0.87% 348
10:00:24 24.39 0.19 0.79% 173
10:01:35 24.36 0.16 0.66% 805
10:02:10 24.36 0.16 0.66% 3
10:03:04 24.34 0.14 0.58% 640
10:04:52 24.37 0.17 0.70% 250
10:05:10 24.37 0.17 0.70% 23
10:06:09 24.37 0.17 0.70% 1389
10:07:30 24.32 0.12 0.50% 551
10:08:17 24.29 0.09 0.37% 46
10:09:21 24.37 0.17 0.70% 1109
10:11:14 24.40 0.20 0.83% 120
10:12:23 24.40 0.20 0.83% 500
10:13:24 24.40 0.20 0.83% 202
10:14:03 24.43 0.23 0.95% 100
10:15:25 24.44 0.24 0.99% 1213
10:16:59 24.41 0.21 0.87% 1
10:17:16 24.43 0.23 0.95% 878
10:18:05 24.39 0.19 0.79% 1348
10:20:29 24.40 0.20 0.83% 243
10:21:27 24.42 0.22 0.91% 15
10:22:24 24.42 0.22 0.91% 50
10:23:31 24.41 0.21 0.87% 354
10:24:05 24.40 0.20 0.83% 2203
10:25:30 24.40 0.20 0.83% 2503
10:26:01 24.40 0.20 0.83% 419
10:27:13 24.39 0.19 0.79% 3653
10:29:03 24.41 0.21 0.87% 496
10:31:33 24.40 0.20 0.83% 835
10:32:17 24.37 0.17 0.70% 270
10:33:41 24.37 0.17 0.70% 530
10:34:24 24.37 0.17 0.70% 117
10:35:01 24.37 0.17 0.70% 393
10:36:02 24.37 0.17 0.70% 1092
10:37:09 24.40 0.20 0.83% 333
10:38:31 24.40 0.20 0.83% 57
10:39:24 24.42 0.22 0.91% 1958
10:40:03 24.40 0.20 0.83% 21
10:41:41 24.40 0.20 0.83% 1403
10:42:00 24.39 0.19 0.79% 24
10:43:29 24.42 0.22 0.91% 360
10:44:22 24.41 0.21 0.87% 47
10:47:00 24.42 0.22 0.91% 892
10:48:15 24.46 0.26 1.07% 541
10:49:11 24.47 0.27 1.12% 200
10:50:54 24.49 0.29 1.20% 1636
10:51:11 24.48 0.28 1.16% 2189
10:52:03 24.45 0.25 1.03% 1323
10:53:04 24.42 0.22 0.91% 1850
10:54:33 24.40 0.20 0.83% 1
10:55:09 24.42 0.22 0.91% 563
10:57:05 24.39 0.19 0.79% 267
10:58:09 24.38 0.18 0.74% 241
11:00:17 24.39 0.19 0.79% 1168
11:01:06 24.37 0.17 0.70% 278
11:02:11 24.35 0.15 0.62% 115
11:03:43 24.36 0.16 0.66% 59
11:04:57 24.37 0.17 0.70% 1
11:05:50 24.38 0.18 0.74% 771
11:07:31 24.40 0.20 0.83% 16
11:08:09 24.40 0.20 0.83% 1162
11:09:29 24.42 0.22 0.91% 1399
11:10:14 24.40 0.20 0.83% 1568
11:11:21 24.40 0.20 0.83% 1488
11:12:02 24.40 0.20 0.83% 1359
11:13:15 24.40 0.20 0.83% 469
11:14:14 24.40 0.20 0.83% 22
11:16:44 24.39 0.19 0.79% 650
11:17:15 24.39 0.19 0.79% 91
11:18:24 24.38 0.18 0.74% 352
11:19:21 24.38 0.18 0.74% 610
11:20:36 24.36 0.16 0.66% 242
11:21:18 24.36 0.16 0.66% 2846
11:23:51 24.39 0.19 0.79% 86
11:24:22 24.39 0.19 0.79% 1335
11:25:55 24.38 0.18 0.74% 182
11:26:49 24.37 0.17 0.70% 360
11:27:37 24.40 0.20 0.83% 1594
11:28:08 24.40 0.20 0.83% 113
11:29:30 24.40 0.20 0.83% 482
11:30:10 24.39 0.19 0.79% 738
11:32:40 24.41 0.21 0.87% 282
11:33:20 24.40 0.20 0.83% 1996
11:34:18 24.39 0.19 0.79% 305
11:35:12 24.39 0.19 0.79% 654
11:36:10 24.41 0.21 0.87% 548
11:40:37 24.40 0.20 0.83% 849
11:41:00 24.40 0.20 0.83% 340
11:42:09 24.41 0.21 0.87% 26
11:43:05 24.40 0.20 0.83% 678
11:44:30 24.41 0.21 0.87% 1344
11:45:27 24.39 0.19 0.79% 531
11:47:17 24.41 0.21 0.87% 465
11:50:11 24.43 0.23 0.95% 607
11:52:21 24.45 0.25 1.03% 777
11:53:26 24.44 0.24 0.99% 504
11:55:36 24.43 0.23 0.95% 1611
11:56:48 24.40 0.20 0.83% 131
11:57:07 24.37 0.17 0.70% 1709
11:58:02 24.38 0.18 0.74% 5188
11:59:28 24.40 0.20 0.83% 264
12:03:05 24.45 0.25 1.03% 1471
12:04:05 24.38 0.18 0.74% 784
12:05:41 24.36 0.16 0.66% 582
12:06:17 24.37 0.17 0.70% 2097
12:07:53 24.35 0.15 0.62% 29
12:08:00 24.34 0.14 0.58% 262
12:09:37 24.32 0.12 0.50% 1276
12:11:32 24.32 0.12 0.50% 500
12:13:03 24.32 0.12 0.50% 183
12:14:37 24.32 0.12 0.50% 700
12:16:05 24.33 0.13 0.54% 6651
12:17:38 24.35 0.15 0.62% 250
12:20:09 24.35 0.15 0.62% 120
12:21:04 24.34 0.14 0.58% 183
12:23:47 24.34 0.14 0.58% 317
12:24:18 24.33 0.13 0.54% 107
12:25:58 24.32 0.12 0.50% 99
12:26:06 24.32 0.12 0.50% 19
12:27:59 24.31 0.11 0.45% 355
12:28:07 24.31 0.11 0.45% 761
12:30:06 24.31 0.11 0.45% 836
12:31:02 24.31 0.11 0.45% 527
12:32:00 24.29 0.09 0.37% 2640
12:33:23 24.27 0.07 0.29% 1390
12:34:04 24.27 0.07 0.29% 175
12:36:02 24.26 0.06 0.25% 57
12:37:44 24.24 0.04 0.17% 839
12:38:27 24.22 0.02 0.08% 1
12:39:30 24.21 0.01 0.04% 260
12:40:26 24.19 -0.01 -0.04% 1501
12:41:55 24.20 0.00 0.00% 39
12:43:00 24.21 0.01 0.04% 6572
12:44:01 24.18 -0.02 -0.08% 330
12:45:03 24.18 -0.02 -0.08% 8032
12:46:35 24.16 -0.04 -0.17% 170
12:47:36 24.14 -0.06 -0.25% 2195
12:48:25 24.16 -0.04 -0.17% 1629
12:49:05 24.16 -0.04 -0.17% 102
12:50:14 24.16 -0.04 -0.17% 761
12:51:03 24.14 -0.06 -0.25% 33
12:52:28 24.13 -0.07 -0.29% 539
12:53:05 24.13 -0.07 -0.29% 100
12:54:00 24.11 -0.09 -0.37% 61
12:55:35 24.11 -0.09 -0.37% 601
12:56:14 24.12 -0.08 -0.33% 2885
12:57:08 24.07 -0.13 -0.54% 10
12:58:21 24.07 -0.13 -0.54% 324
12:59:16 24.04 -0.16 -0.66% 1521
13:00:27 24.06 -0.14 -0.58% 400
13:02:22 24.05 -0.15 -0.62% 243
13:03:20 24.03 -0.17 -0.70% 776
13:04:46 24.03 -0.17 -0.70% 500
13:05:11 24.02 -0.18 -0.74% 4725
13:06:04 23.99 -0.21 -0.87% 633
13:07:05 24.00 -0.20 -0.83% 209
13:08:48 24.01 -0.19 -0.79% 1
13:09:53 24.01 -0.19 -0.79% 4
Zeit Kurs Änd./Pkt Änd. % Stück
13:10:02 24.01 -0.19 -0.79% 363
13:14:23 23.99 -0.21 -0.87% 286
13:17:12 23.99 -0.21 -0.87% 2046
13:19:14 24.01 -0.19 -0.79% 3
13:20:09 24.01 -0.19 -0.79% 451
13:21:00 24.02 -0.18 -0.74% 500
13:24:09 24.01 -0.19 -0.79% 2172
13:25:04 24.00 -0.20 -0.83% 241
13:26:50 23.99 -0.21 -0.87% 1
13:27:35 23.98 -0.22 -0.91% 1461
13:28:29 23.99 -0.21 -0.87% 697
13:29:07 23.99 -0.21 -0.87% 245
13:30:00 23.99 -0.21 -0.87% 496
13:31:22 24.00 -0.20 -0.83% 1650
13:33:31 23.99 -0.21 -0.87% 687
13:34:18 23.98 -0.22 -0.91% 646
13:35:44 23.98 -0.22 -0.91% 79
13:36:04 23.98 -0.22 -0.91% 311
13:38:36 23.98 -0.22 -0.91% 24
13:39:53 23.97 -0.23 -0.95% 1777
13:40:23 23.95 -0.25 -1.03% 984
13:42:02 23.96 -0.24 -0.99% 249
13:43:10 23.95 -0.25 -1.03% 49
13:44:23 23.94 -0.26 -1.07% 473
13:45:07 23.91 -0.29 -1.20% 276
13:46:44 23.93 -0.27 -1.12% 939
13:47:43 23.92 -0.28 -1.16% 46
13:48:41 23.93 -0.27 -1.12% 266
13:50:31 23.96 -0.24 -0.99% 109
13:51:36 23.96 -0.24 -0.99% 171
13:52:45 23.96 -0.24 -0.99% 500
13:54:17 23.95 -0.25 -1.03% 155
13:55:13 23.95 -0.25 -1.03% 562
13:57:06 23.95 -0.25 -1.03% 381
13:58:58 23.95 -0.25 -1.03% 4
13:59:05 23.96 -0.24 -0.99% 626
14:00:00 23.93 -0.27 -1.12% 887
14:01:46 23.93 -0.27 -1.12% 321
14:03:14 23.93 -0.27 -1.12% 372
14:04:29 23.95 -0.25 -1.03% 318
14:05:16 23.98 -0.22 -0.91% 421
14:06:09 23.98 -0.22 -0.91% 75
14:08:05 23.99 -0.21 -0.87% 22
14:09:01 24.00 -0.20 -0.83% 688
14:10:27 24.01 -0.19 -0.79% 470
14:15:03 23.99 -0.21 -0.87% 60
14:16:11 23.98 -0.22 -0.91% 236
14:17:16 23.98 -0.22 -0.91% 235
14:18:04 23.97 -0.23 -0.95% 141
14:19:22 23.96 -0.24 -0.99% 4395
14:20:21 23.94 -0.26 -1.07% 320
14:21:43 23.95 -0.25 -1.03% 157
14:22:03 23.95 -0.25 -1.03% 796
14:23:42 23.92 -0.28 -1.16% 136
14:24:03 23.94 -0.26 -1.07% 95
14:25:11 23.95 -0.25 -1.03% 1115
14:26:47 23.97 -0.23 -0.95% 260
14:29:05 23.99 -0.21 -0.87% 367
14:30:15 23.96 -0.24 -0.99% 47
14:31:00 23.95 -0.25 -1.03% 210
14:32:07 23.94 -0.26 -1.07% 359
14:33:47 23.96 -0.24 -0.99% 385
14:34:19 23.97 -0.23 -0.95% 5
14:36:33 23.97 -0.23 -0.95% 299
14:37:04 23.96 -0.24 -0.99% 612
14:38:44 23.95 -0.25 -1.03% 468
14:39:29 23.96 -0.24 -0.99% 264
14:40:18 23.96 -0.24 -0.99% 472
14:42:03 23.97 -0.23 -0.95% 250
14:44:18 23.98 -0.22 -0.91% 428
14:45:44 23.98 -0.22 -0.91% 265
14:46:24 23.98 -0.22 -0.91% 420
14:47:15 24.00 -0.20 -0.83% 899
14:48:03 23.99 -0.21 -0.87% 142
14:50:38 24.02 -0.18 -0.74% 317
14:51:08 24.00 -0.20 -0.83% 371
14:52:06 24.00 -0.20 -0.83% 531
14:53:23 24.02 -0.18 -0.74% 398
14:54:37 24.01 -0.19 -0.79% 56
14:55:06 24.01 -0.19 -0.79% 1000
14:57:25 24.02 -0.18 -0.74% 106
14:59:27 24.02 -0.18 -0.74% 350
15:00:38 24.05 -0.15 -0.62% 114
15:01:33 24.05 -0.15 -0.62% 1050
15:02:11 24.02 -0.18 -0.74% 181
15:03:54 24.01 -0.19 -0.79% 93
15:04:00 24.01 -0.19 -0.79% 467
15:05:09 24.00 -0.20 -0.83% 1510
15:06:13 23.99 -0.21 -0.87% 19400
15:09:06 23.98 -0.22 -0.91% 601
15:10:58 23.98 -0.22 -0.91% 1077
15:11:44 24.00 -0.20 -0.83% 334
15:13:58 24.01 -0.19 -0.79% 42
15:14:39 24.01 -0.19 -0.79% 181
15:15:03 24.01 -0.19 -0.79% 110
15:16:28 24.02 -0.18 -0.74% 719
15:17:26 24.00 -0.20 -0.83% 40
15:18:24 23.99 -0.21 -0.87% 749
15:19:25 23.98 -0.22 -0.91% 284
15:20:15 23.95 -0.25 -1.03% 461
15:22:19 23.96 -0.24 -0.99% 959
15:24:10 23.97 -0.23 -0.95% 92
15:25:47 23.98 -0.22 -0.91% 406
15:28:36 24.00 -0.20 -0.83% 270
15:29:42 23.98 -0.22 -0.91% 243
15:30:13 23.98 -0.22 -0.91% 4705
15:31:10 24.00 -0.20 -0.83% 1805
15:32:06 23.96 -0.24 -0.99% 420
15:34:54 23.96 -0.24 -0.99% 93
15:35:31 23.94 -0.26 -1.07% 98
15:36:29 23.95 -0.25 -1.03% 100
15:37:02 23.97 -0.23 -0.95% 957
15:38:41 23.98 -0.22 -0.91% 129
15:39:40 23.96 -0.24 -0.99% 2300
15:40:09 23.99 -0.21 -0.87% 4056
15:41:32 24.00 -0.20 -0.83% 931
15:42:04 24.00 -0.20 -0.83% 1210
15:44:23 24.00 -0.20 -0.83% 175
15:45:00 23.98 -0.22 -0.91% 923
15:46:18 24.00 -0.20 -0.83% 1512
15:47:03 24.00 -0.20 -0.83% 650
15:48:00 24.01 -0.19 -0.79% 1161
15:49:53 24.04 -0.16 -0.66% 149
15:50:38 24.04 -0.16 -0.66% 955
15:51:35 24.02 -0.18 -0.74% 116
15:52:15 24.04 -0.16 -0.66% 369
15:53:54 24.03 -0.17 -0.70% 3
15:54:24 24.03 -0.17 -0.70% 748
15:55:04 24.02 -0.18 -0.74% 96
15:57:05 24.04 -0.16 -0.66% 3711
15:59:45 24.04 -0.16 -0.66% 210
16:00:00 24.04 -0.16 -0.66% 906
16:01:08 24.02 -0.18 -0.74% 1327
16:02:02 24.00 -0.20 -0.83% 4212
16:04:00 23.95 -0.25 -1.03% 247
16:05:52 23.94 -0.26 -1.07% 111
16:06:35 23.92 -0.28 -1.16% 948
16:07:14 23.95 -0.25 -1.03% 161
16:08:59 23.95 -0.25 -1.03% 384
16:09:13 23.94 -0.26 -1.07% 1179
16:11:05 23.96 -0.24 -0.99% 4407
16:12:08 23.87 -0.33 -1.36% 2431
16:14:13 23.92 -0.28 -1.16% 2299
16:15:10 23.89 -0.31 -1.28% 4097
16:16:45 23.93 -0.27 -1.12% 10
16:17:01 23.91 -0.29 -1.20% 145
16:18:02 23.87 -0.33 -1.36% 747
16:19:02 23.85 -0.35 -1.45% 460
16:20:05 23.85 -0.35 -1.45% 3590
16:21:34 23.87 -0.33 -1.36% 435
16:22:07 23.90 -0.30 -1.24% 2768
16:23:38 23.89 -0.31 -1.28% 984
16:24:13 23.89 -0.31 -1.28% 745
16:25:18 23.85 -0.35 -1.45% 1010
16:26:00 23.84 -0.36 -1.49% 2165
16:27:34 23.83 -0.37 -1.53% 113
16:28:04 23.81 -0.39 -1.61% 236
16:29:05 23.84 -0.36 -1.49% 5105
16:30:00 23.80 -0.40 -1.65% 2179
16:31:30 23.76 -0.44 -1.82% 30
16:32:40 23.77 -0.43 -1.78% 90
16:33:00 23.75 -0.45 -1.86% 1144
16:34:06 23.76 -0.44 -1.82% 1648
16:35:13 23.74 -0.46 -1.90% 1969
16:36:22 23.73 -0.47 -1.94% 151
16:37:03 23.70 -0.50 -2.07% 2469
16:38:43 23.70 -0.50 -2.07% 10
16:39:17 23.69 -0.51 -2.11% 484
16:40:10 23.67 -0.53 -2.19% 2048
16:41:01 23.66 -0.54 -2.23% 11
16:42:02 23.67 -0.53 -2.19% 638
16:43:26 23.73 -0.47 -1.94% 2336
16:44:14 23.72 -0.48 -1.98% 2058
16:45:37 23.73 -0.47 -1.94% 366
16:46:45 23.71 -0.49 -2.02% 664
16:47:52 23.75 -0.45 -1.86% 90
16:48:05 23.76 -0.44 -1.82% 1971
16:49:19 23.78 -0.42 -1.74% 3267
16:50:28 23.76 -0.44 -1.82% 42
16:51:38 23.72 -0.48 -1.98% 1230
16:52:35 23.73 -0.47 -1.94% 917
16:53:22 23.72 -0.48 -1.98% 306
16:54:06 23.74 -0.46 -1.90% 1930
16:56:02 23.75 -0.45 -1.86% 1644
16:58:52 23.82 -0.38 -1.57% 3208
16:59:06 23.81 -0.39 -1.61% 1331
17:00:19 23.80 -0.40 -1.65% 1406
17:01:01 23.82 -0.38 -1.57% 17
17:02:04 23.84 -0.36 -1.49% 2372
17:04:12 23.79 -0.41 -1.69% 618
17:05:24 23.79 -0.41 -1.69% 586
17:06:05 23.79 -0.41 -1.69% 4503
17:07:03 23.80 -0.40 -1.65% 1853
17:08:15 23.76 -0.44 -1.82% 3390
17:09:29 23.78 -0.42 -1.74% 1065
17:10:49 23.80 -0.40 -1.65% 25
17:11:46 23.78 -0.42 -1.74% 973
17:12:01 23.77 -0.43 -1.78% 2884
17:13:35 23.78 -0.42 -1.74% 2417
17:14:50 23.79 -0.41 -1.69% 84
17:15:28 23.81 -0.39 -1.61% 307
17:16:21 23.83 -0.37 -1.53% 90
17:18:20 23.86 -0.34 -1.40% 300
17:19:04 23.84 -0.36 -1.49% 58
17:20:08 23.82 -0.38 -1.57% 1418
17:21:01 23.86 -0.34 -1.40% 129
17:22:04 23.84 -0.36 -1.49% 558
17:23:19 23.87 -0.33 -1.36% 633
17:24:02 23.87 -0.33 -1.36% 968
17:25:33 23.83 -0.37 -1.53% 572
17:26:58 23.84 -0.36 -1.49% 468
17:27:39 23.85 -0.35 -1.45% 85
17:28:15 23.85 -0.35 -1.45% 6379
17:29:01 23.90 -0.30 -1.24% 3261
17:35:18 23.96 -0.24 -0.99% 312047


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