Erste Group Bank Intraday Kursliste 18.07.

Aktuell:
Vortag:
Hoch:
Tief: 		33.45 +0.2%
33.37
33.59 +0.7% 
32.93  -1.3% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:01 32.97 -0.40 -1.20% 3205
09:01:22 32.93 -0.44 -1.32% 607
09:02:25 33.14 -0.23 -0.69% 790
09:03:20 33.18 -0.19 -0.57% 100
09:05:32 33.10 -0.27 -0.81% 178
09:06:02 33.18 -0.19 -0.57% 2253
09:08:33 33.18 -0.19 -0.57% 1566
09:09:45 33.27 -0.10 -0.30% 500
09:10:02 33.28 -0.09 -0.27% 337
09:11:01 33.30 -0.07 -0.21% 190
09:12:46 33.26 -0.11 -0.33% 257
09:13:06 33.25 -0.12 -0.36% 677
09:14:27 33.23 -0.14 -0.42% 1208
09:15:24 33.28 -0.09 -0.27% 1607
09:16:17 33.27 -0.10 -0.30% 799
09:18:02 33.28 -0.09 -0.27% 4106
09:19:10 33.20 -0.17 -0.51% 5399
09:20:02 33.16 -0.21 -0.63% 751
09:23:45 33.26 -0.11 -0.33% 227
09:24:26 33.25 -0.12 -0.36% 1295
09:25:03 33.24 -0.13 -0.39% 4179
09:26:27 33.22 -0.15 -0.45% 2161
09:27:06 33.23 -0.14 -0.42% 904
09:28:01 33.23 -0.14 -0.42% 5911
09:29:03 33.14 -0.23 -0.69% 1723
09:30:10 33.24 -0.13 -0.39% 175
09:31:22 33.23 -0.14 -0.42% 748
09:32:56 33.21 -0.16 -0.48% 366
09:35:06 33.25 -0.12 -0.36% 91
09:39:02 33.27 -0.10 -0.30% 2185
09:40:12 33.30 -0.07 -0.21% 239
09:43:11 33.33 -0.04 -0.12% 1435
09:44:11 33.30 -0.07 -0.21% 554
09:45:02 33.29 -0.08 -0.24% 550
09:46:16 33.28 -0.09 -0.27% 549
09:47:44 33.34 -0.03 -0.09% 246
09:48:00 33.31 -0.06 -0.18% 647
09:50:16 33.37 0.00 0.00% 100
09:51:48 33.40 0.03 0.09% 62
09:53:05 33.37 0.00 0.00% 427
09:54:11 33.37 0.00 0.00% 238
09:55:45 33.34 -0.03 -0.09% 90
09:56:11 33.34 -0.03 -0.09% 1016
09:57:02 33.33 -0.04 -0.12% 228
10:00:02 33.30 -0.07 -0.21% 323
10:02:11 33.28 -0.09 -0.27% 829
10:03:46 33.27 -0.10 -0.30% 608
10:05:15 33.27 -0.10 -0.30% 872
10:06:03 33.23 -0.14 -0.42% 985
10:07:24 33.21 -0.16 -0.48% 1701
10:09:03 33.23 -0.14 -0.42% 1086
10:10:47 33.25 -0.12 -0.36% 72
10:11:08 33.25 -0.12 -0.36% 117
10:13:18 33.26 -0.11 -0.33% 3057
10:14:22 33.21 -0.16 -0.48% 710
10:15:47 33.21 -0.16 -0.48% 459
10:16:09 33.19 -0.18 -0.54% 134
10:18:47 33.19 -0.18 -0.54% 388
10:20:11 33.20 -0.17 -0.51% 326
10:22:11 33.23 -0.14 -0.42% 26
10:24:30 33.26 -0.11 -0.33% 268
10:25:51 33.22 -0.15 -0.45% 301
10:27:59 33.22 -0.15 -0.45% 851
10:30:08 33.23 -0.14 -0.42% 370
10:31:29 33.22 -0.15 -0.45% 134
10:32:01 33.22 -0.15 -0.45% 2573
10:33:01 33.18 -0.19 -0.57% 117
10:38:00 33.16 -0.21 -0.63% 1341
10:39:08 33.20 -0.17 -0.51% 502
10:40:16 33.18 -0.19 -0.57% 1101
10:41:02 33.16 -0.21 -0.63% 509
10:43:02 33.15 -0.22 -0.66% 1918
10:44:14 33.14 -0.23 -0.69% 3043
10:45:30 33.19 -0.18 -0.54% 349
10:46:54 33.18 -0.19 -0.57% 3
10:47:04 33.18 -0.19 -0.57% 131
10:48:02 33.18 -0.19 -0.57% 165
10:50:15 33.15 -0.22 -0.66% 486
10:51:00 33.14 -0.23 -0.69% 576
10:52:49 33.15 -0.22 -0.66% 148
10:53:03 33.15 -0.22 -0.66% 89
10:54:02 33.15 -0.22 -0.66% 399
10:56:28 33.14 -0.23 -0.69% 100
11:02:51 33.13 -0.24 -0.72% 1601
11:03:07 33.13 -0.24 -0.72% 1412
11:06:55 33.15 -0.22 -0.66% 284
11:08:52 33.16 -0.21 -0.63% 84
11:11:23 33.15 -0.22 -0.66% 429
11:13:33 33.16 -0.21 -0.63% 372
11:14:47 33.14 -0.23 -0.69% 100
11:15:23 33.15 -0.22 -0.66% 242
11:17:44 33.13 -0.24 -0.72% 18
11:18:35 33.15 -0.22 -0.66% 726
11:19:03 33.15 -0.22 -0.66% 160
11:23:08 33.15 -0.22 -0.66% 362
11:25:00 33.14 -0.23 -0.69% 1479
11:30:36 33.14 -0.23 -0.69% 400
11:31:11 33.14 -0.23 -0.69% 506
11:33:24 33.15 -0.22 -0.66% 386
11:34:06 33.15 -0.22 -0.66% 195
11:37:45 33.14 -0.23 -0.69% 330
11:38:01 33.13 -0.24 -0.72% 30
11:39:53 33.12 -0.25 -0.75% 396
11:41:11 33.11 -0.26 -0.78% 126
11:42:37 33.10 -0.27 -0.81% 23
11:43:26 33.10 -0.27 -0.81% 1055
11:44:35 33.11 -0.26 -0.78% 841
11:45:04 33.12 -0.25 -0.75% 397
11:46:48 33.10 -0.27 -0.81% 1501
11:47:36 33.09 -0.28 -0.84% 1030
11:48:14 33.07 -0.30 -0.90% 4
11:51:37 33.08 -0.29 -0.87% 91
11:52:03 33.08 -0.29 -0.87% 2600
11:53:07 33.09 -0.28 -0.84% 98
11:56:41 33.10 -0.27 -0.81% 226
11:57:26 33.09 -0.28 -0.84% 596
11:58:56 33.08 -0.29 -0.87% 136
12:03:04 33.07 -0.30 -0.90% 1100
12:04:06 33.07 -0.30 -0.90% 4152
12:07:23 33.07 -0.30 -0.90% 152
12:08:50 33.07 -0.30 -0.90% 19
12:10:03 33.09 -0.28 -0.84% 378
12:12:44 33.10 -0.27 -0.81% 716
12:15:06 33.10 -0.27 -0.81% 134
12:16:13 33.08 -0.29 -0.87% 323
12:17:24 33.07 -0.30 -0.90% 57
12:18:08 33.07 -0.30 -0.90% 697
12:21:15 33.09 -0.28 -0.84% 1072
12:24:33 33.09 -0.28 -0.84% 1026
12:25:27 33.09 -0.28 -0.84% 500
12:27:25 33.08 -0.29 -0.87% 135
12:28:53 33.07 -0.30 -0.90% 1687
12:30:00 33.04 -0.33 -0.99% 4026
12:31:20 33.08 -0.29 -0.87% 544
12:33:01 33.10 -0.27 -0.81% 1404
12:34:08 33.17 -0.20 -0.60% 488
12:35:11 33.17 -0.20 -0.60% 1647
12:36:33 33.22 -0.15 -0.45% 6178
12:37:01 33.22 -0.15 -0.45% 2948
12:38:09 33.26 -0.11 -0.33% 2563
12:40:04 33.21 -0.16 -0.48% 1122
12:42:05 33.28 -0.09 -0.27% 632
12:43:01 33.26 -0.11 -0.33% 310
12:46:02 33.25 -0.12 -0.36% 585
12:48:25 33.22 -0.15 -0.45% 1774
12:53:56 33.23 -0.14 -0.42% 220
12:54:10 33.23 -0.14 -0.42% 3104
12:55:15 33.28 -0.09 -0.27% 1785
12:56:18 33.27 -0.10 -0.30% 866
12:57:09 33.23 -0.14 -0.42% 150
13:00:02 33.22 -0.15 -0.45% 1106
13:03:02 33.21 -0.16 -0.48% 540
Zeit Kurs Änd./Pkt Änd. % Stück
13:07:02 33.22 -0.15 -0.45% 255
13:08:08 33.23 -0.14 -0.42% 161
13:12:55 33.26 -0.11 -0.33% 655
13:17:58 33.25 -0.12 -0.36% 198
13:25:58 33.25 -0.12 -0.36% 1369
13:27:03 33.24 -0.13 -0.39% 552
13:31:48 33.26 -0.11 -0.33% 356
13:35:06 33.26 -0.11 -0.33% 306
13:41:11 33.25 -0.12 -0.36% 53
13:44:42 33.24 -0.13 -0.39% 106
13:50:13 33.28 -0.09 -0.27% 150
13:52:02 33.27 -0.10 -0.30% 602
13:53:11 33.28 -0.09 -0.27% 1500
13:54:16 33.28 -0.09 -0.27% 169
13:55:43 33.28 -0.09 -0.27% 212
13:56:11 33.28 -0.09 -0.27% 1829
13:57:01 33.27 -0.10 -0.30% 217
13:59:47 33.27 -0.10 -0.30% 327
14:00:54 33.27 -0.10 -0.30% 150
14:01:47 33.28 -0.09 -0.27% 506
14:02:20 33.28 -0.09 -0.27% 402
14:04:18 33.30 -0.07 -0.21% 420
14:09:16 33.28 -0.09 -0.27% 183
14:11:16 33.29 -0.08 -0.24% 192
14:13:06 33.30 -0.07 -0.21% 256
14:14:11 33.29 -0.08 -0.24% 171
14:15:02 33.28 -0.09 -0.27% 224
14:16:12 33.27 -0.10 -0.30% 116
14:17:06 33.26 -0.11 -0.33% 1612
14:18:34 33.31 -0.06 -0.18% 141
14:19:45 33.33 -0.04 -0.12% 516
14:24:24 33.34 -0.03 -0.09% 501
14:25:03 33.37 0.00 0.00% 249
14:29:35 33.37 0.00 0.00% 744
14:30:57 33.34 -0.03 -0.09% 280
14:31:13 33.35 -0.02 -0.06% 560
14:32:07 33.36 -0.01 -0.03% 1036
14:33:43 33.39 0.02 0.06% 201
14:37:02 33.39 0.02 0.06% 425
14:38:11 33.42 0.05 0.15% 125
14:39:03 33.42 0.05 0.15% 2903
14:40:42 33.41 0.04 0.12% 471
14:41:08 33.41 0.04 0.12% 4891
14:42:55 33.43 0.06 0.18% 320
14:43:00 33.45 0.08 0.24% 265
14:44:34 33.47 0.10 0.30% 1127
14:45:51 33.50 0.13 0.39% 295
14:46:50 33.51 0.14 0.42% 870
14:47:52 33.48 0.11 0.33% 258
14:48:15 33.50 0.13 0.39% 1612
14:50:15 33.53 0.16 0.48% 920
14:52:32 33.49 0.12 0.36% 402
14:55:08 33.46 0.09 0.27% 5387
14:57:28 33.49 0.12 0.36% 63
14:59:42 33.51 0.14 0.42% 712
15:02:06 33.49 0.12 0.36% 707
15:03:58 33.50 0.13 0.39% 301
15:04:03 33.50 0.13 0.39% 266
15:06:22 33.49 0.12 0.36% 150
15:08:53 33.48 0.11 0.33% 586
15:09:03 33.46 0.09 0.27% 2613
15:15:02 33.43 0.06 0.18% 219
15:16:02 33.41 0.04 0.12% 1520
15:17:42 33.43 0.06 0.18% 492
15:18:20 33.42 0.05 0.15% 134
15:20:22 33.46 0.09 0.27% 639
15:22:06 33.41 0.04 0.12% 218
15:25:25 33.39 0.02 0.06% 633
15:28:56 33.37 0.00 0.00% 161
15:30:49 33.36 -0.01 -0.03% 104
15:31:44 33.36 -0.01 -0.03% 127
15:32:31 33.37 0.00 0.00% 434
15:33:12 33.41 0.04 0.12% 1051
15:34:01 33.41 0.04 0.12% 408
15:35:04 33.42 0.05 0.15% 67
15:36:52 33.45 0.08 0.24% 86
15:40:55 33.46 0.09 0.27% 2797
15:41:52 33.46 0.09 0.27% 15
15:42:15 33.46 0.09 0.27% 325
15:44:54 33.45 0.08 0.24% 922
15:45:50 33.44 0.07 0.21% 1280
15:47:51 33.45 0.08 0.24% 268
15:48:46 33.45 0.08 0.24% 200
15:50:43 33.47 0.10 0.30% 100
15:53:32 33.48 0.11 0.33% 2637
15:54:31 33.45 0.08 0.24% 245
15:55:47 33.46 0.09 0.27% 308
15:56:40 33.47 0.10 0.30% 168
15:57:12 33.48 0.11 0.33% 170
15:58:24 33.46 0.09 0.27% 59
15:59:19 33.47 0.10 0.30% 923
16:00:01 33.55 0.18 0.54% 8639
16:01:16 33.56 0.19 0.57% 511
16:02:28 33.53 0.16 0.48% 54
16:03:19 33.48 0.11 0.33% 148
16:05:19 33.47 0.10 0.30% 1200
16:10:47 33.51 0.14 0.42% 457
16:11:00 33.50 0.13 0.39% 819
16:12:47 33.55 0.18 0.54% 134
16:13:16 33.54 0.17 0.51% 439
16:16:02 33.51 0.14 0.42% 172
16:18:19 33.45 0.08 0.24% 275
16:19:03 33.42 0.05 0.15% 1009
16:20:16 33.44 0.07 0.21% 1342
16:21:04 33.48 0.11 0.33% 613
16:22:49 33.48 0.11 0.33% 362
16:23:42 33.48 0.11 0.33% 783
16:24:09 33.48 0.11 0.33% 222
16:26:14 33.46 0.09 0.27% 846
16:27:03 33.47 0.10 0.30% 685
16:28:17 33.48 0.11 0.33% 1682
16:30:40 33.52 0.15 0.45% 1086
16:31:10 33.53 0.16 0.48% 142
16:32:58 33.52 0.15 0.45% 614
16:33:04 33.52 0.15 0.45% 1192
16:34:20 33.50 0.13 0.39% 796
16:35:37 33.49 0.12 0.36% 509
16:36:03 33.49 0.12 0.36% 367
16:40:21 33.47 0.10 0.30% 2131
16:42:32 33.47 0.10 0.30% 466
16:44:09 33.46 0.09 0.27% 647
16:45:00 33.47 0.10 0.30% 693
16:48:47 33.46 0.09 0.27% 351
16:49:18 33.45 0.08 0.24% 800
16:50:50 33.44 0.07 0.21% 1474
16:51:07 33.45 0.08 0.24% 421
16:53:03 33.46 0.09 0.27% 2079
16:54:28 33.46 0.09 0.27% 50
16:55:15 33.46 0.09 0.27% 13
16:57:03 33.46 0.09 0.27% 412
16:58:17 33.46 0.09 0.27% 1310
17:03:03 33.47 0.10 0.30% 465
17:04:01 33.47 0.10 0.30% 456
17:07:12 33.48 0.11 0.33% 602
17:08:50 33.47 0.10 0.30% 354
17:09:05 33.46 0.09 0.27% 710
17:10:28 33.46 0.09 0.27% 329
17:11:30 33.46 0.09 0.27% 418
17:12:17 33.46 0.09 0.27% 493
17:14:17 33.46 0.09 0.27% 812
17:15:37 33.46 0.09 0.27% 134
17:17:27 33.45 0.08 0.24% 2225
17:18:21 33.43 0.06 0.18% 1464
17:19:05 33.41 0.04 0.12% 1187
17:22:26 33.41 0.04 0.12% 4146
17:23:16 33.42 0.05 0.15% 782
17:25:10 33.41 0.04 0.12% 1138
17:27:03 33.42 0.05 0.15% 476
17:28:34 33.45 0.08 0.24% 377
17:29:05 33.44 0.07 0.21% 1832
17:35:15 33.45 0.08 0.24% 231798
       


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