Erste Group Bank Intraday Kursliste 30.07.

Aktuell:
Vortag:
Hoch:
Tief:
32.71 +1.1%
32.36
33.08 +2.2% 
Zeit Kurs nd./Pkt nd. % Stck
09:00:12 32.47 0.11 0.34% 34128
09:01:02 32.67 0.31 0.96% 7274
09:02:11 32.67 0.31 0.96% 2823
09:03:00 32.65 0.29 0.90% 807
09:04:13 32.73 0.37 1.14% 2042
09:05:07 32.71 0.35 1.08% 671
09:06:38 32.67 0.31 0.96% 299
09:07:02 32.73 0.37 1.14% 2140
09:08:02 32.74 0.38 1.17% 14703
09:09:06 32.99 0.63 1.95% 5437
09:10:13 32.90 0.54 1.67% 6103
09:11:02 32.85 0.49 1.51% 626
09:13:05 32.80 0.44 1.36% 1291
09:14:44 32.73 0.37 1.14% 676
09:15:14 32.62 0.26 0.80% 1256
09:16:19 32.60 0.24 0.74% 2433
09:17:18 32.68 0.32 0.99% 1625
09:18:07 32.72 0.36 1.11% 1061
09:19:46 32.64 0.28 0.87% 494
09:20:12 32.69 0.33 1.02% 237
09:21:04 32.70 0.34 1.05% 313
09:22:08 32.68 0.32 0.99% 1343
09:24:04 32.68 0.32 0.99% 551
09:25:17 32.60 0.24 0.74% 1428
09:27:22 32.57 0.21 0.65% 2713
09:28:29 32.54 0.18 0.56% 6733
09:29:01 32.69 0.33 1.02% 6402
09:30:02 32.66 0.30 0.93% 13240
09:31:03 32.77 0.41 1.27% 5488
09:32:01 32.75 0.39 1.21% 359
09:33:02 32.64 0.28 0.87% 2852
09:34:03 32.56 0.20 0.62% 444
09:35:11 32.52 0.16 0.49% 24
09:36:03 32.51 0.15 0.46% 5323
09:37:06 32.53 0.17 0.53% 1768
09:38:10 32.51 0.15 0.46% 182
09:39:00 32.48 0.12 0.37% 2835
09:40:04 32.49 0.13 0.40% 1693
09:41:28 32.50 0.14 0.43% 700
09:42:15 32.48 0.12 0.37% 1023
09:43:08 32.49 0.13 0.40% 191
09:44:13 32.43 0.07 0.22% 2594
09:45:00 32.43 0.07 0.22% 3205
09:47:40 32.45 0.09 0.28% 552
09:48:29 32.46 0.10 0.31% 106
09:49:00 32.48 0.12 0.37% 669
09:50:51 32.48 0.12 0.37% 648
09:51:20 32.52 0.16 0.49% 737
09:52:00 32.52 0.16 0.49% 233
09:53:56 32.50 0.14 0.43% 57
09:54:04 32.51 0.15 0.46% 280
09:56:25 32.59 0.23 0.71% 92
09:57:14 32.58 0.22 0.68% 66
09:58:45 32.59 0.23 0.71% 806
10:00:03 32.62 0.26 0.80% 161
10:01:06 32.64 0.28 0.87% 2075
10:02:41 32.68 0.32 0.99% 480
10:03:38 32.68 0.32 0.99% 93
10:04:02 32.71 0.35 1.08% 1109
10:05:02 32.72 0.36 1.11% 279
10:06:02 32.73 0.37 1.14% 116
10:07:06 32.74 0.38 1.17% 528
10:08:01 32.71 0.35 1.08% 255
10:09:59 32.74 0.38 1.17% 53
10:10:11 32.75 0.39 1.21% 1054
10:11:02 32.75 0.39 1.21% 66
10:12:36 32.79 0.43 1.33% 1220
10:13:14 32.77 0.41 1.27% 2332
10:16:19 32.78 0.42 1.30% 1939
10:17:02 32.80 0.44 1.36% 150
10:18:54 32.79 0.43 1.33% 415
10:20:31 32.78 0.42 1.30% 168
10:21:46 32.81 0.45 1.39% 150
10:22:22 32.82 0.46 1.42% 432
10:23:14 32.82 0.46 1.42% 365
10:24:08 32.83 0.47 1.45% 985
10:25:58 32.82 0.46 1.42% 291
10:26:51 32.82 0.46 1.42% 19
10:27:06 32.80 0.44 1.36% 159
10:29:38 32.80 0.44 1.36% 335
10:30:19 32.82 0.46 1.42% 1748
10:31:15 32.85 0.49 1.51% 1000
10:32:05 32.83 0.47 1.45% 660
10:33:03 32.82 0.46 1.42% 713
10:34:14 32.82 0.46 1.42% 559
10:35:33 32.82 0.46 1.42% 500
10:36:48 32.84 0.48 1.48% 181
10:37:02 32.81 0.45 1.39% 996
10:38:03 32.82 0.46 1.42% 1951
10:39:00 32.83 0.47 1.45% 1314
10:40:48 32.80 0.44 1.36% 1834
10:41:08 32.86 0.50 1.55% 200
10:43:46 32.88 0.52 1.61% 385
10:44:09 32.89 0.53 1.64% 2285
10:45:09 32.87 0.51 1.58% 397
10:47:32 32.86 0.50 1.55% 36
10:48:10 32.81 0.45 1.39% 441
10:50:08 32.81 0.45 1.39% 117
10:51:10 32.79 0.43 1.33% 341
10:53:17 32.79 0.43 1.33% 859
10:55:39 32.78 0.42 1.30% 1175
10:56:40 32.82 0.46 1.42% 3
10:57:13 32.82 0.46 1.42% 806
10:58:14 32.83 0.47 1.45% 301
10:59:07 32.84 0.48 1.48% 1146
11:00:09 32.86 0.50 1.55% 460
11:01:01 32.84 0.48 1.48% 597
11:02:29 32.85 0.49 1.51% 374
11:03:21 32.86 0.50 1.55% 733
11:04:01 32.84 0.48 1.48% 586
11:05:11 32.78 0.42 1.30% 580
11:10:26 32.80 0.44 1.36% 5376
11:11:00 32.84 0.48 1.48% 854
11:12:02 32.84 0.48 1.48% 1657
11:13:02 32.76 0.40 1.24% 1318
11:14:10 32.82 0.46 1.42% 6
11:15:10 32.82 0.46 1.42% 453
11:16:30 32.83 0.47 1.45% 1242
11:17:51 32.78 0.42 1.30% 1301
11:18:17 32.76 0.40 1.24% 1800
11:19:28 32.72 0.36 1.11% 294
11:20:04 32.74 0.38 1.17% 3
11:21:13 32.78 0.42 1.30% 301
11:22:20 32.76 0.40 1.24% 1233
11:23:33 32.75 0.39 1.21% 581
11:24:38 32.77 0.41 1.27% 257
11:25:04 32.77 0.41 1.27% 2
11:26:03 32.80 0.44 1.36% 698
11:27:04 32.80 0.44 1.36% 237
11:28:11 32.80 0.44 1.36% 1511
11:30:09 32.79 0.43 1.33% 1521
11:31:26 32.83 0.47 1.45% 1139
11:32:04 32.79 0.43 1.33% 155
11:33:33 32.81 0.45 1.39% 702
11:34:20 32.82 0.46 1.42% 395
11:35:12 32.84 0.48 1.48% 172
11:36:09 32.83 0.47 1.45% 1535
11:37:02 32.79 0.43 1.33% 183
11:38:24 32.80 0.44 1.36% 706
11:39:53 32.81 0.45 1.39% 234
11:41:05 32.80 0.44 1.36% 802
11:42:46 32.78 0.42 1.30% 767
11:43:08 32.76 0.40 1.24% 127
11:44:34 32.74 0.38 1.17% 139
11:45:09 32.75 0.39 1.21% 4023
11:46:10 32.67 0.31 0.96% 1542
11:47:49 32.66 0.30 0.93% 489
11:48:50 32.65 0.29 0.90% 862
11:49:04 32.66 0.30 0.93% 606
11:50:13 32.65 0.29 0.90% 324
11:51:12 32.70 0.34 1.05% 1448
11:52:30 32.69 0.33 1.02% 993
11:54:02 32.66 0.30 0.93% 626
11:55:48 32.65 0.29 0.90% 527
11:56:03 32.63 0.27 0.83% 367
11:57:18 32.64 0.28 0.87% 10
11:58:12 32.64 0.28 0.87% 1117
11:59:08 32.66 0.30 0.93% 1111
12:03:24 32.75 0.39 1.21% 2649
12:04:22 32.67 0.31 0.96% 574
12:05:03 32.68 0.32 0.99% 346
12:06:54 32.67 0.31 0.96% 58
12:07:45 32.67 0.31 0.96% 643
12:08:09 32.66 0.30 0.93% 575
12:09:12 32.72 0.36 1.11% 1454
12:10:05 32.69 0.33 1.02% 667
12:11:34 32.72 0.36 1.11% 697
12:12:29 32.67 0.31 0.96% 179
12:13:02 32.66 0.30 0.93% 824
12:15:15 32.66 0.30 0.93% 772
12:16:14 32.68 0.32 0.99% 565
12:17:00 32.74 0.38 1.17% 530
12:18:10 32.77 0.41 1.27% 1063
12:19:32 32.78 0.42 1.30% 20
12:20:02 32.78 0.42 1.30% 1018
12:21:46 32.76 0.40 1.24% 409
12:22:20 32.74 0.38 1.17% 67
12:23:48 32.70 0.34 1.05% 537
12:24:03 32.69 0.33 1.02% 295
12:25:22 32.72 0.36 1.11% 497
12:26:04 32.69 0.33 1.02% 249
12:27:14 32.70 0.34 1.05% 408
12:29:21 32.71 0.35 1.08% 668
12:31:04 32.67 0.31 0.96% 411
12:32:46 32.64 0.28 0.87% 450
12:33:17 32.64 0.28 0.87% 544
12:38:08 32.66 0.30 0.93% 816
12:39:29 32.69 0.33 1.02% 561
12:40:14 32.69 0.33 1.02% 268
12:41:49 32.67 0.31 0.96% 510
12:42:28 32.64 0.28 0.87% 457
12:44:50 32.61 0.25 0.77% 17
12:45:04 32.60 0.24 0.74% 1108
12:46:11 32.58 0.22 0.68% 334
12:47:48 32.56 0.20 0.62% 471
12:48:02 32.56 0.20 0.62% 616
12:49:03 32.60 0.24 0.74% 807
12:50:03 32.61 0.25 0.77% 161
12:52:03 32.59 0.23 0.71% 93
12:53:05 32.57 0.21 0.65% 379
12:54:13 32.57 0.21 0.65% 675
12:55:17 32.58 0.22 0.68% 16312
12:56:07 32.56 0.20 0.62% 2995
12:57:06 32.58 0.22 0.68% 1317
12:58:35 32.52 0.16 0.49% 843
13:00:00 32.57 0.21 0.65% 237
13:01:06 32.56 0.20 0.62% 524
13:02:30 32.56 0.20 0.62% 480
13:03:00 32.55 0.19 0.59% 2984
13:04:15 32.59 0.23 0.71% 90
13:05:39 32.59 0.23 0.71% 194
13:07:27 32.60 0.24 0.74% 163
13:08:31 32.59 0.23 0.71% 538
13:09:16 32.58 0.22 0.68% 465
13:10:17 32.60 0.24 0.74% 1312
13:12:09 32.59 0.23 0.71% 1014
13:13:05 32.64 0.28 0.87% 267
13:14:25 32.64 0.28 0.87% 340
13:15:02 32.66 0.30 0.93% 91
13:16:00 32.68 0.32 0.99% 383
13:17:43 32.68 0.32 0.99% 1061
Zeit Kurs nd./Pkt nd. % Stck
13:18:27 32.65 0.29 0.90% 300
13:19:18 32.64 0.28 0.87% 671
13:20:54 32.60 0.24 0.74% 416
13:22:00 32.58 0.22 0.68% 288
13:24:04 32.61 0.25 0.77% 701
13:25:10 32.63 0.27 0.83% 376
13:26:10 32.63 0.27 0.83% 378
13:27:20 32.64 0.28 0.87% 155
13:29:18 32.68 0.32 0.99% 1064
13:31:15 32.63 0.27 0.83% 1462
13:32:33 32.62 0.26 0.80% 576
13:33:33 32.58 0.22 0.68% 249
13:35:01 32.59 0.23 0.71% 2084
13:36:00 32.60 0.24 0.74% 3501
13:37:03 32.61 0.25 0.77% 230
13:38:10 32.60 0.24 0.74% 1286
13:41:06 32.61 0.25 0.77% 1203
13:42:41 32.59 0.23 0.71% 504
13:43:04 32.58 0.22 0.68% 1117
13:44:20 32.59 0.23 0.71% 340
13:45:42 32.60 0.24 0.74% 261
13:46:12 32.61 0.25 0.77% 836
13:48:16 32.58 0.22 0.68% 236
13:49:09 32.59 0.23 0.71% 179
13:50:08 32.59 0.23 0.71% 849
13:53:17 32.58 0.22 0.68% 25
13:54:17 32.59 0.23 0.71% 1187
13:56:34 32.63 0.27 0.83% 291
13:57:19 32.63 0.27 0.83% 150
13:58:02 32.63 0.27 0.83% 93
13:59:10 32.63 0.27 0.83% 477
14:00:27 32.62 0.26 0.80% 4715
14:01:05 32.65 0.29 0.90% 1405
14:02:25 32.61 0.25 0.77% 647
14:03:24 32.60 0.24 0.74% 895
14:05:09 32.59 0.23 0.71% 765
14:06:08 32.61 0.25 0.77% 728
14:07:47 32.61 0.25 0.77% 426
14:08:34 32.63 0.27 0.83% 88
14:09:02 32.63 0.27 0.83% 268
14:10:08 32.67 0.31 0.96% 1277
14:11:01 32.64 0.28 0.87% 344
14:12:06 32.66 0.30 0.93% 267
14:13:17 32.67 0.31 0.96% 84
14:14:23 32.68 0.32 0.99% 578
14:15:09 32.67 0.31 0.96% 442
14:16:12 32.66 0.30 0.93% 466
14:17:20 32.64 0.28 0.87% 432
14:18:39 32.65 0.29 0.90% 6
14:21:12 32.63 0.27 0.83% 379
14:22:31 32.64 0.28 0.87% 182
14:23:26 32.61 0.25 0.77% 387
14:24:10 32.60 0.24 0.74% 17
14:25:27 32.62 0.26 0.80% 287
14:27:19 32.61 0.25 0.77% 1039
14:28:20 32.56 0.20 0.62% 668
14:29:19 32.53 0.17 0.53% 298
14:30:06 32.54 0.18 0.56% 732
14:31:45 32.55 0.19 0.59% 710
14:32:35 32.56 0.20 0.62% 827
14:33:37 32.61 0.25 0.77% 1256
14:34:00 32.59 0.23 0.71% 921
14:35:08 32.60 0.24 0.74% 598
14:36:00 32.59 0.23 0.71% 733
14:37:17 32.57 0.21 0.65% 284
14:38:16 32.60 0.24 0.74% 346
14:39:39 32.63 0.27 0.83% 96
14:40:06 32.63 0.27 0.83% 950
14:41:05 32.64 0.28 0.87% 349
14:42:28 32.67 0.31 0.96% 263
14:43:22 32.68 0.32 0.99% 1069
14:45:55 32.66 0.30 0.93% 314
14:46:02 32.68 0.32 0.99% 1402
14:47:04 32.68 0.32 0.99% 787
14:48:32 32.67 0.31 0.96% 510
14:49:03 32.64 0.28 0.87% 1407
14:50:08 32.72 0.36 1.11% 738
14:51:02 32.74 0.38 1.17% 765
14:52:02 32.73 0.37 1.14% 455
14:53:13 32.74 0.38 1.17% 6245
14:54:29 32.76 0.40 1.24% 569
14:56:01 32.78 0.42 1.30% 238
14:57:31 32.79 0.43 1.33% 692
14:58:32 32.81 0.45 1.39% 1215
14:59:42 32.81 0.45 1.39% 65
15:00:00 32.80 0.44 1.36% 534
15:02:19 32.81 0.45 1.39% 1171
15:03:47 32.80 0.44 1.36% 1382
15:04:11 32.78 0.42 1.30% 405
15:05:02 32.78 0.42 1.30% 2279
15:06:01 32.82 0.46 1.42% 443
15:07:09 32.83 0.47 1.45% 5189
15:08:02 32.80 0.44 1.36% 2561
15:09:20 32.83 0.47 1.45% 495
15:10:12 32.85 0.49 1.51% 1480
15:11:14 32.88 0.52 1.61% 1146
15:13:37 32.88 0.52 1.61% 602
15:15:15 32.89 0.53 1.64% 448
15:16:35 32.91 0.55 1.70% 809
15:17:25 32.92 0.56 1.73% 1113
15:18:48 32.93 0.57 1.76% 125
15:19:06 32.93 0.57 1.76% 317
15:20:22 32.91 0.55 1.70% 1134
15:21:18 32.88 0.52 1.61% 637
15:22:21 32.90 0.54 1.67% 2487
15:23:04 32.91 0.55 1.70% 1210
15:25:39 32.92 0.56 1.73% 264
15:26:05 32.91 0.55 1.70% 581
15:27:48 32.90 0.54 1.67% 11
15:28:37 32.91 0.55 1.70% 1870
15:29:11 32.89 0.53 1.64% 391
15:30:06 32.91 0.55 1.70% 4968
15:31:45 32.85 0.49 1.51% 526
15:32:13 32.89 0.53 1.64% 1715
15:33:04 32.91 0.55 1.70% 1866
15:34:03 32.92 0.56 1.73% 749
15:35:45 32.88 0.52 1.61% 325
15:36:05 32.90 0.54 1.67% 10
15:37:08 32.86 0.50 1.55% 1335
15:38:22 32.81 0.45 1.39% 687
15:39:00 32.85 0.49 1.51% 570
15:41:35 32.86 0.50 1.55% 371
15:42:32 32.87 0.51 1.58% 746
15:43:08 32.89 0.53 1.64% 1697
15:44:16 32.91 0.55 1.70% 314
15:45:03 32.92 0.56 1.73% 92
15:46:06 32.94 0.58 1.79% 842
15:47:00 32.92 0.56 1.73% 1145
15:48:04 32.94 0.58 1.79% 4631
15:49:07 32.95 0.59 1.82% 1307
15:50:29 32.89 0.53 1.64% 296
15:51:23 32.85 0.49 1.51% 172
15:52:21 32.85 0.49 1.51% 460
15:53:04 32.88 0.52 1.61% 87
15:55:11 32.91 0.55 1.70% 1314
15:56:41 32.89 0.53 1.64% 1127
15:57:17 32.89 0.53 1.64% 567
15:58:07 32.90 0.54 1.67% 488
15:59:24 32.90 0.54 1.67% 1506
16:00:01 32.89 0.53 1.64% 2469
16:01:16 32.92 0.56 1.73% 3779
16:02:06 32.90 0.54 1.67% 1082
16:03:16 32.90 0.54 1.67% 631
16:04:28 32.89 0.53 1.64% 1012
16:05:06 32.90 0.54 1.67% 139
16:06:04 32.88 0.52 1.61% 1144
16:07:11 32.93 0.57 1.76% 668
16:08:05 32.92 0.56 1.73% 1584
16:09:08 32.91 0.55 1.70% 602
16:10:16 32.91 0.55 1.70% 432
16:11:22 32.88 0.52 1.61% 28
16:12:45 32.86 0.50 1.55% 983
16:14:34 32.88 0.52 1.61% 1928
16:15:05 32.90 0.54 1.67% 502
16:16:09 32.92 0.56 1.73% 172
16:17:25 32.92 0.56 1.73% 876
16:18:26 32.90 0.54 1.67% 1787
16:19:34 32.87 0.51 1.58% 524
16:20:09 32.89 0.53 1.64% 1159
16:23:33 32.92 0.56 1.73% 36
16:24:57 32.92 0.56 1.73% 167
16:25:18 32.93 0.57 1.76% 3369
16:26:00 33.02 0.66 2.04% 1360
16:27:19 33.05 0.69 2.13% 492
16:28:04 33.05 0.69 2.13% 1534
16:30:30 33.02 0.66 2.04% 173
16:31:05 33.03 0.67 2.07% 689
16:32:01 33.05 0.69 2.13% 674
16:33:08 33.04 0.68 2.10% 1248
16:34:25 33.01 0.65 2.01% 299
16:35:06 33.03 0.67 2.07% 1
16:36:16 33.04 0.68 2.10% 684
16:37:10 33.04 0.68 2.10% 619
16:38:35 33.04 0.68 2.10% 55
16:39:04 33.03 0.67 2.07% 180
16:40:04 33.04 0.68 2.10% 375
16:41:25 33.06 0.70 2.16% 196
16:42:02 33.06 0.70 2.16% 1652
16:43:02 33.06 0.70 2.16% 1480
16:44:25 32.99 0.63 1.95% 599
16:45:02 33.01 0.65 2.01% 451
16:46:48 33.03 0.67 2.07% 684
16:48:19 33.03 0.67 2.07% 66
16:49:07 33.05 0.69 2.13% 464
16:50:11 33.02 0.66 2.04% 829
16:51:48 32.99 0.63 1.95% 259
16:52:23 33.00 0.64 1.98% 624
16:53:01 33.01 0.65 2.01% 954
16:54:05 33.05 0.69 2.13% 684
16:55:16 33.04 0.68 2.10% 234
16:56:48 33.03 0.67 2.07% 718
16:58:56 33.02 0.66 2.04% 1000
16:59:04 33.02 0.66 2.04% 15
17:01:02 33.03 0.67 2.07% 76
17:02:04 33.01 0.65 2.01% 1236
17:03:34 33.00 0.64 1.98% 445
17:04:57 33.01 0.65 2.01% 57
17:05:13 33.02 0.66 2.04% 450
17:06:25 33.04 0.68 2.10% 1025
17:07:01 33.05 0.69 2.13% 208
17:08:02 33.08 0.72 2.22% 760
17:09:35 33.07 0.71 2.19% 175
17:10:26 33.06 0.70 2.16% 150
17:11:14 33.05 0.69 2.13% 962
17:13:40 33.06 0.70 2.16% 377
17:14:22 33.07 0.71 2.19% 315
17:15:05 33.06 0.70 2.16% 668
17:16:18 33.06 0.70 2.16% 173
17:17:05 33.05 0.69 2.13% 1622
17:18:15 33.05 0.69 2.13% 779
17:19:12 33.04 0.68 2.10% 477
17:20:01 33.01 0.65 2.01% 225
17:22:43 32.99 0.63 1.95% 310
17:24:43 32.99 0.63 1.95% 342
17:25:00 32.99 0.63 1.95% 1107
17:26:33 32.96 0.60 1.85% 247
17:27:36 32.95 0.59 1.82% 160
17:28:14 32.93 0.57 1.76% 806
17:29:21 32.95 0.59 1.82% 1877
17:35:23 32.71 0.35 1.08% 626108