Erste Group Bank Intraday Kursliste 21.03.

Aktuell:
Vortag:
Hoch:
Tief: 		67.46 +0.5%
67.14
67.66 +0.8% 
66.26  -1.3% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:04 66.78 -0.36 -0.54% 9096
09:01:12 66.80 -0.34 -0.51% 93
09:02:07 66.82 -0.32 -0.48% 175
09:03:37 67.06 -0.08 -0.12% 421
09:04:05 67.16 0.02 0.03% 416
09:05:00 67.10 -0.04 -0.06% 758
09:06:22 67.22 0.08 0.12% 81
09:07:03 67.30 0.16 0.24% 159
09:09:08 67.30 0.16 0.24% 156
09:10:02 67.02 -0.12 -0.18% 165
09:11:29 67.00 -0.14 -0.21% 208
09:12:25 67.02 -0.12 -0.18% 68
09:13:18 67.04 -0.10 -0.15% 85
09:14:02 66.94 -0.20 -0.30% 125
09:15:22 66.86 -0.28 -0.42% 1
09:17:58 66.92 -0.22 -0.33% 121
09:19:01 66.78 -0.36 -0.54% 121
09:22:02 66.66 -0.48 -0.71% 500
09:25:30 66.58 -0.56 -0.83% 47
09:26:00 66.62 -0.52 -0.77% 14
09:27:22 66.52 -0.62 -0.92% 1139
09:30:09 66.36 -0.78 -1.16% 39
09:32:36 66.42 -0.72 -1.07% 355
09:33:31 66.26 -0.88 -1.31% 210
09:36:19 66.42 -0.72 -1.07% 25
09:41:19 66.46 -0.68 -1.01% 368
09:42:26 66.40 -0.74 -1.10% 65
09:44:02 66.34 -0.80 -1.19% 48
09:46:14 66.48 -0.66 -0.98% 197
09:48:32 66.48 -0.66 -0.98% 90
09:49:08 66.52 -0.62 -0.92% 72
09:51:08 66.70 -0.44 -0.66% 3143
09:52:19 66.66 -0.48 -0.71% 2
09:53:06 66.52 -0.62 -0.92% 271
10:00:03 66.60 -0.54 -0.80% 299
10:02:24 66.62 -0.52 -0.77% 168
10:04:04 66.64 -0.50 -0.74% 55
10:07:09 66.88 -0.26 -0.39% 153
10:11:04 66.90 -0.24 -0.36% 3
10:12:23 66.76 -0.38 -0.57% 107
10:18:05 66.74 -0.40 -0.60% 286
10:20:46 66.64 -0.50 -0.74% 329
10:21:16 66.58 -0.56 -0.83% 547
10:22:28 66.56 -0.58 -0.86% 22
10:26:38 66.72 -0.42 -0.63% 118
10:28:04 66.76 -0.38 -0.57% 48
10:30:05 66.64 -0.50 -0.74% 310
10:33:03 66.60 -0.54 -0.80% 295
10:35:48 66.70 -0.44 -0.66% 21
10:37:01 66.60 -0.54 -0.80% 51
10:38:05 66.64 -0.50 -0.74% 181
10:40:51 66.66 -0.48 -0.71% 281
10:41:27 66.70 -0.44 -0.66% 38
10:42:26 66.70 -0.44 -0.66% 95
10:43:24 66.74 -0.40 -0.60% 275
10:44:26 66.72 -0.42 -0.63% 112
10:45:10 66.70 -0.44 -0.66% 418
10:46:23 66.78 -0.36 -0.54% 47
10:50:01 66.80 -0.34 -0.51% 4
10:51:45 66.82 -0.32 -0.48% 47
10:52:04 66.84 -0.30 -0.45% 48
10:57:05 66.70 -0.44 -0.66% 364
10:58:49 66.80 -0.34 -0.51% 103
11:00:24 66.84 -0.30 -0.45% 72
11:01:25 66.94 -0.20 -0.30% 66
11:02:03 66.88 -0.26 -0.39% 142
11:08:33 67.00 -0.14 -0.21% 18
11:11:51 66.96 -0.18 -0.27% 1
11:12:03 66.98 -0.16 -0.24% 46
11:13:03 66.96 -0.18 -0.27% 130
11:16:27 67.12 -0.02 -0.03% 49
11:18:39 67.10 -0.04 -0.06% 131
11:19:27 67.08 -0.06 -0.09% 38
11:21:28 67.06 -0.08 -0.12% 471
11:23:34 67.10 -0.04 -0.06% 40
11:24:55 67.06 -0.08 -0.12% 300
11:25:26 67.08 -0.06 -0.09% 104
11:26:25 67.10 -0.04 -0.06% 46
11:29:23 67.08 -0.06 -0.09% 157
11:30:03 67.06 -0.08 -0.12% 173
11:32:07 67.08 -0.06 -0.09% 112
11:33:28 67.10 -0.04 -0.06% 41
11:42:09 67.14 0.00 0.00% 231
11:46:51 67.22 0.08 0.12% 291
11:47:25 67.26 0.12 0.18% 46
11:48:01 67.32 0.18 0.27% 320
11:49:59 67.42 0.28 0.42% 3508
11:50:00 67.54 0.40 0.60% 22205
11:51:00 67.56 0.42 0.63% 24702
11:52:00 67.60 0.46 0.69% 23924
11:53:00 67.50 0.36 0.54% 12472
11:54:00 67.50 0.36 0.54% 3740
11:55:00 67.38 0.24 0.36% 5047
11:56:00 67.20 0.06 0.09% 6740
11:57:02 67.00 -0.14 -0.21% 6075
11:58:09 66.92 -0.22 -0.33% 5046
11:59:00 66.90 -0.24 -0.36% 9523
12:05:24 67.50 0.36 0.54% 283543
12:06:06 67.18 0.04 0.06% 3770
12:07:02 67.34 0.20 0.30% 418
12:08:09 67.40 0.26 0.39% 1622
12:09:49 67.32 0.18 0.27% 402
12:10:16 67.24 0.10 0.15% 503
12:11:08 67.22 0.08 0.12% 2049
12:12:02 67.10 -0.04 -0.06% 4546
12:13:19 67.18 0.04 0.06% 229
12:14:30 67.26 0.12 0.18% 122
12:15:06 67.26 0.12 0.18% 87
12:16:26 67.26 0.12 0.18% 29
12:18:56 67.26 0.12 0.18% 16
12:19:25 67.24 0.10 0.15% 154
12:22:57 67.18 0.04 0.06% 97
12:23:21 67.18 0.04 0.06% 176
12:25:05 67.10 -0.04 -0.06% 551
12:26:55 67.10 -0.04 -0.06% 416
12:27:03 67.08 -0.06 -0.09% 285
12:28:42 67.10 -0.04 -0.06% 3
12:30:48 67.06 -0.08 -0.12% 41
12:31:10 67.08 -0.06 -0.09% 172
12:32:24 67.04 -0.10 -0.15% 200
12:33:27 67.08 -0.06 -0.09% 6
12:34:12 67.10 -0.04 -0.06% 37
12:37:28 67.12 -0.02 -0.03% 182
12:38:28 67.14 0.00 0.00% 101
12:40:57 67.20 0.06 0.09% 400
12:43:27 67.22 0.08 0.12% 26
12:47:28 67.12 -0.02 -0.03% 80
12:48:27 67.10 -0.04 -0.06% 21
12:50:50 67.10 -0.04 -0.06% 758
12:51:37 67.10 -0.04 -0.06% 2836
12:52:15 67.10 -0.04 -0.06% 431
12:53:03 67.10 -0.04 -0.06% 1188
12:54:10 66.98 -0.16 -0.24% 95
12:56:29 66.98 -0.16 -0.24% 14
12:57:15 66.96 -0.18 -0.27% 441
12:58:13 66.98 -0.16 -0.24% 126
Zeit Kurs Änd./Pkt Änd. % Stück
13:00:12 66.96 -0.18 -0.27% 136
13:03:19 67.02 -0.12 -0.18% 178
13:09:13 67.08 -0.06 -0.09% 40
13:12:24 67.00 -0.14 -0.21% 1600
13:16:03 67.12 -0.02 -0.03% 66
13:19:27 67.14 0.00 0.00% 89
13:21:17 67.10 -0.04 -0.06% 134
13:22:25 67.12 -0.02 -0.03% 28
13:25:25 67.12 -0.02 -0.03% 143
13:26:43 67.14 0.00 0.00% 155
13:32:53 67.22 0.08 0.12% 4
13:34:26 67.26 0.12 0.18% 67
13:35:12 67.30 0.16 0.24% 260
13:40:26 67.16 0.02 0.03% 234
13:41:45 67.08 -0.06 -0.09% 113
13:42:00 67.10 -0.04 -0.06% 254
13:50:20 67.04 -0.10 -0.15% 1
13:52:26 67.12 -0.02 -0.03% 73
13:54:43 67.10 -0.04 -0.06% 27
13:55:03 67.12 -0.02 -0.03% 227
13:56:24 67.22 0.08 0.12% 23
13:58:49 67.10 -0.04 -0.06% 3
14:02:00 67.10 -0.04 -0.06% 122
14:03:26 67.10 -0.04 -0.06% 70
14:06:25 67.12 -0.02 -0.03% 44
14:09:18 67.12 -0.02 -0.03% 68
14:11:22 67.16 0.02 0.03% 136
14:13:27 67.18 0.04 0.06% 13
14:15:05 67.18 0.04 0.06% 216
14:16:26 67.24 0.10 0.15% 325
14:17:15 67.18 0.04 0.06% 1737
14:19:03 67.04 -0.10 -0.15% 56
14:20:11 67.04 -0.10 -0.15% 487
14:21:42 66.92 -0.22 -0.33% 5
14:22:51 66.90 -0.24 -0.36% 550
14:23:11 66.86 -0.28 -0.42% 100
14:27:53 66.84 -0.30 -0.45% 59
14:28:45 66.84 -0.30 -0.45% 59
14:31:05 66.96 -0.18 -0.27% 348
14:32:38 67.10 -0.04 -0.06% 104
14:33:25 67.12 -0.02 -0.03% 178
14:35:29 67.18 0.04 0.06% 21
14:38:39 67.04 -0.10 -0.15% 619
14:39:00 66.92 -0.22 -0.33% 443
14:40:15 66.98 -0.16 -0.24% 1040
14:41:46 67.04 -0.10 -0.15% 14
14:42:27 67.04 -0.10 -0.15% 30
14:48:26 66.84 -0.30 -0.45% 36
14:49:26 66.82 -0.32 -0.48% 92
14:52:26 66.88 -0.26 -0.39% 70
14:53:07 66.86 -0.28 -0.42% 1051
14:55:25 66.98 -0.16 -0.24% 161
14:57:10 67.00 -0.14 -0.21% 70
14:58:18 67.04 -0.10 -0.15% 108
14:59:10 67.02 -0.12 -0.18% 150
15:05:01 67.00 -0.14 -0.21% 195
15:07:03 67.00 -0.14 -0.21% 150
15:09:00 66.98 -0.16 -0.24% 469
15:11:02 66.78 -0.36 -0.54% 5
15:12:13 66.74 -0.40 -0.60% 568
15:13:28 66.80 -0.34 -0.51% 90
15:15:51 66.78 -0.36 -0.54% 216
15:16:27 66.80 -0.34 -0.51% 84
15:18:07 66.86 -0.28 -0.42% 59
15:20:22 66.94 -0.20 -0.30% 100
15:21:23 66.94 -0.20 -0.30% 49
15:22:58 66.92 -0.22 -0.33% 55
15:25:31 66.96 -0.18 -0.27% 70
15:29:37 66.96 -0.18 -0.27% 375
15:31:17 66.86 -0.28 -0.42% 329
15:32:44 66.84 -0.30 -0.45% 66
15:33:03 66.86 -0.28 -0.42% 105
15:34:19 66.90 -0.24 -0.36% 174
15:36:36 66.84 -0.30 -0.45% 328
15:37:26 66.84 -0.30 -0.45% 573
15:41:26 66.96 -0.18 -0.27% 55
15:43:20 66.96 -0.18 -0.27% 209
15:48:45 66.98 -0.16 -0.24% 178
15:51:14 66.94 -0.20 -0.30% 180
15:52:08 66.88 -0.26 -0.39% 50
15:58:34 67.16 0.02 0.03% 377
16:00:48 67.10 -0.04 -0.06% 65
16:03:16 67.16 0.02 0.03% 428
16:07:16 67.20 0.06 0.09% 85
16:08:38 67.32 0.18 0.27% 155
16:09:19 67.26 0.12 0.18% 828
16:11:27 67.18 0.04 0.06% 356
16:12:24 67.20 0.06 0.09% 42
16:15:05 67.18 0.04 0.06% 1000
16:18:02 67.22 0.08 0.12% 1036
16:20:45 67.18 0.04 0.06% 232
16:22:03 67.20 0.06 0.09% 1
16:26:26 67.12 -0.02 -0.03% 356
16:27:20 67.16 0.02 0.03% 428
16:30:25 67.28 0.14 0.21% 200
16:31:17 67.28 0.14 0.21% 376
16:32:06 67.28 0.14 0.21% 82
16:33:24 67.26 0.12 0.18% 647
16:34:28 67.16 0.02 0.03% 8
16:35:27 67.10 -0.04 -0.06% 181
16:36:22 67.06 -0.08 -0.12% 6
16:37:41 67.04 -0.10 -0.15% 75
16:38:03 67.04 -0.10 -0.15% 71
16:40:07 66.96 -0.18 -0.27% 117
16:42:46 66.96 -0.18 -0.27% 299
16:43:05 66.94 -0.20 -0.30% 1109
16:44:53 66.92 -0.22 -0.33% 65
16:45:06 66.92 -0.22 -0.33% 54
16:50:25 67.10 -0.04 -0.06% 146
16:53:32 67.10 -0.04 -0.06% 857
16:55:42 67.14 0.00 0.00% 1
16:57:27 67.12 -0.02 -0.03% 143
16:59:14 67.10 -0.04 -0.06% 1258
17:00:11 67.10 -0.04 -0.06% 860
17:01:43 67.24 0.10 0.15% 764
17:03:20 67.18 0.04 0.06% 124
17:05:52 67.20 0.06 0.09% 203
17:06:07 67.22 0.08 0.12% 368
17:07:26 67.30 0.16 0.24% 112
17:08:01 67.34 0.20 0.30% 189
17:11:04 67.38 0.24 0.36% 2164
17:12:05 67.36 0.22 0.33% 735
17:13:26 67.40 0.26 0.39% 302
17:15:10 67.36 0.22 0.33% 1606
17:16:20 67.20 0.06 0.09% 105
17:17:06 67.14 0.00 0.00% 120
17:18:25 67.32 0.18 0.27% 202
17:19:29 67.32 0.18 0.27% 90
17:20:24 67.36 0.22 0.33% 260
17:21:45 67.36 0.22 0.33% 225
17:25:04 67.40 0.26 0.39% 764
17:26:22 67.38 0.24 0.36% 260
17:27:06 67.32 0.18 0.27% 1469
17:28:02 67.30 0.16 0.24% 915
17:29:25 67.28 0.14 0.21% 899
17:35:12 67.46 0.32 0.48% 1090445


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