Erste Group Bank Intraday Kursliste 19.07.

Aktuell:
Vortag:
Hoch:
Tief:
46.63 +1%
46.15
46.79 +1.4% 
45.8  -0.8% 
Zeit Kurs nd./Pkt nd. % Stck
09:00:05 45.81 -0.34 -0.74% 12039
09:01:42 45.90 -0.25 -0.54% 413
09:02:05 46.01 -0.14 -0.30% 10
09:03:36 45.99 -0.16 -0.35% 115
09:04:32 45.98 -0.17 -0.37% 47
09:07:13 46.04 -0.11 -0.24% 108
09:08:16 46.10 -0.05 -0.11% 9
09:09:09 46.07 -0.08 -0.17% 71
09:10:08 46.06 -0.09 -0.20% 213
09:11:00 46.04 -0.11 -0.24% 259
09:13:32 46.01 -0.14 -0.30% 141
09:15:31 46.05 -0.10 -0.22% 100
09:17:49 46.06 -0.09 -0.20% 227
09:19:09 46.06 -0.09 -0.20% 51
09:20:02 46.09 -0.06 -0.13% 1225
09:21:06 46.10 -0.05 -0.11% 359
09:22:54 46.12 -0.03 -0.07% 1356
09:23:43 46.16 0.01 0.02% 538
09:24:38 46.25 0.10 0.22% 1500
09:25:34 46.23 0.08 0.17% 135
09:26:10 46.23 0.08 0.17% 3
09:27:14 46.20 0.05 0.11% 1154
09:28:39 46.16 0.01 0.02% 150
09:30:03 46.17 0.02 0.04% 1148
09:31:56 46.35 0.20 0.43% 518
09:32:10 46.31 0.16 0.35% 494
09:34:31 46.35 0.20 0.43% 204
09:35:01 46.32 0.17 0.37% 379
09:36:21 46.24 0.09 0.20% 322
09:37:22 46.20 0.05 0.11% 168
09:38:07 46.20 0.05 0.11% 36
09:41:31 46.19 0.04 0.09% 327
09:42:51 46.18 0.03 0.07% 130
09:44:03 46.19 0.04 0.09% 298
09:45:11 46.22 0.07 0.15% 25
09:47:01 46.20 0.05 0.11% 25
09:48:07 46.19 0.04 0.09% 214
09:50:59 46.21 0.06 0.13% 24
09:51:59 46.21 0.06 0.13% 52
09:54:13 46.23 0.08 0.17% 108
09:56:17 46.23 0.08 0.17% 163
09:57:14 46.24 0.09 0.20% 150
10:01:15 46.21 0.06 0.13% 106
10:02:10 46.22 0.07 0.15% 8344
10:03:19 46.28 0.13 0.28% 29
10:04:38 46.27 0.12 0.26% 42
10:10:29 46.29 0.14 0.30% 337
10:12:31 46.29 0.14 0.30% 178
10:13:01 46.30 0.15 0.33% 489
10:14:30 46.28 0.13 0.28% 221
10:15:44 46.31 0.16 0.35% 108
10:16:34 46.32 0.17 0.37% 718
10:17:29 46.31 0.16 0.35% 300
10:18:42 46.30 0.15 0.33% 450
10:19:03 46.30 0.15 0.33% 161
10:20:23 46.32 0.17 0.37% 150
10:21:22 46.32 0.17 0.37% 1001
10:22:18 46.34 0.19 0.41% 514
10:23:02 46.36 0.21 0.46% 1857
10:24:07 46.32 0.17 0.37% 96
10:27:56 46.32 0.17 0.37% 1124
10:28:09 46.35 0.20 0.43% 5356
10:29:56 46.34 0.19 0.41% 19
10:30:54 46.34 0.19 0.41% 233
10:31:44 46.34 0.19 0.41% 312
10:32:09 46.33 0.18 0.39% 421
10:33:23 46.32 0.17 0.37% 81
10:34:39 46.32 0.17 0.37% 1473
10:35:06 46.27 0.12 0.26% 90
10:39:09 46.27 0.12 0.26% 150
10:40:18 46.29 0.14 0.30% 903
10:41:06 46.27 0.12 0.26% 223
10:42:13 46.26 0.11 0.24% 600
10:43:08 46.25 0.10 0.22% 20
10:46:51 46.25 0.10 0.22% 372
10:47:46 46.26 0.11 0.24% 149
10:48:03 46.26 0.11 0.24% 113
10:50:14 46.26 0.11 0.24% 129
10:53:04 46.28 0.13 0.28% 746
10:54:12 46.36 0.21 0.46% 147
10:57:47 46.37 0.22 0.48% 192
11:00:09 46.41 0.26 0.56% 390
11:02:30 46.38 0.23 0.50% 175
11:03:30 46.39 0.24 0.52% 1199
11:04:28 46.37 0.22 0.48% 150
11:05:12 46.39 0.24 0.52% 232
11:06:13 46.39 0.24 0.52% 619
11:09:10 46.40 0.25 0.54% 211
11:13:10 46.40 0.25 0.54% 189
11:15:33 46.42 0.27 0.59% 28
11:17:10 46.42 0.27 0.59% 809
11:19:18 46.40 0.25 0.54% 150
11:22:14 46.41 0.26 0.56% 3595
11:23:41 46.40 0.25 0.54% 658
11:31:01 46.40 0.25 0.54% 565
11:33:06 46.41 0.26 0.56% 722
11:34:23 46.42 0.27 0.59% 191
11:35:16 46.42 0.27 0.59% 150
11:36:10 46.41 0.26 0.56% 600
11:38:11 46.41 0.26 0.56% 1327
11:39:16 46.40 0.25 0.54% 557
11:40:06 46.38 0.23 0.50% 632
11:42:20 46.39 0.24 0.52% 306
11:44:53 46.40 0.25 0.54% 297
11:45:28 46.40 0.25 0.54% 336
11:46:41 46.42 0.27 0.59% 30
11:47:51 46.40 0.25 0.54% 441
11:49:58 46.42 0.27 0.59% 735
11:50:00 46.42 0.27 0.59% 3959
11:51:00 46.49 0.34 0.74% 6666
11:52:05 46.48 0.33 0.72% 3565
11:53:00 46.45 0.30 0.65% 2609
11:54:00 46.43 0.28 0.61% 3078
11:55:00 46.45 0.30 0.65% 1894
11:56:00 46.47 0.32 0.69% 1958
11:57:07 46.48 0.33 0.72% 922
11:58:04 46.48 0.33 0.72% 3165
11:59:00 46.48 0.33 0.72% 2549
12:00:00 46.52 0.37 0.80% 6
12:05:12 46.49 0.34 0.74% 612
12:06:46 46.57 0.42 0.91% 115
12:07:12 46.58 0.43 0.93% 610
12:08:39 46.57 0.42 0.91% 280
12:09:09 46.56 0.41 0.89% 148
12:10:26 46.59 0.44 0.95% 193
12:11:39 46.54 0.39 0.85% 766
12:13:07 46.52 0.37 0.80% 169
12:15:03 46.52 0.37 0.80% 377
12:17:00 46.53 0.38 0.82% 268
12:19:15 46.55 0.40 0.87% 77
12:23:08 46.54 0.39 0.85% 148
12:24:40 46.56 0.41 0.89% 27
12:25:55 46.55 0.40 0.87% 205
12:26:39 46.56 0.41 0.89% 479
12:27:14 46.57 0.42 0.91% 503
12:28:07 46.61 0.46 1.00% 1074
12:30:45 46.59 0.44 0.95% 2028
12:32:04 46.58 0.43 0.93% 2019
12:33:02 46.58 0.43 0.93% 578
12:34:27 46.56 0.41 0.89% 555
12:36:06 46.56 0.41 0.89% 2332
12:37:06 46.52 0.37 0.80% 253
12:39:42 46.49 0.34 0.74% 755
12:40:03 46.47 0.32 0.69% 141
12:43:47 46.45 0.30 0.65% 428
12:44:18 46.42 0.27 0.59% 947
12:46:44 46.37 0.22 0.48% 450
12:47:32 46.37 0.22 0.48% 376
12:48:38 46.37 0.22 0.48% 231
12:49:01 46.36 0.21 0.46% 913
12:52:45 46.31 0.16 0.35% 42
12:53:47 46.31 0.16 0.35% 55
12:55:56 46.32 0.17 0.37% 19
Zeit Kurs nd./Pkt nd. % Stck
12:56:25 46.31 0.16 0.35% 110
12:57:17 46.30 0.15 0.33% 178
12:58:08 46.29 0.14 0.30% 1870
13:00:53 46.28 0.13 0.28% 530
13:01:51 46.27 0.12 0.26% 470
13:03:04 46.29 0.14 0.30% 300
13:07:15 46.30 0.15 0.33% 257
13:08:53 46.31 0.16 0.35% 200
13:09:51 46.31 0.16 0.35% 114
13:13:46 46.32 0.17 0.37% 240
13:14:53 46.30 0.15 0.33% 63
13:15:49 46.32 0.17 0.37% 221
13:16:32 46.31 0.16 0.35% 51
13:18:28 46.33 0.18 0.39% 141
13:22:39 46.33 0.18 0.39% 168
13:24:43 46.33 0.18 0.39% 150
13:26:35 46.33 0.18 0.39% 169
13:28:55 46.33 0.18 0.39% 166
13:29:06 46.33 0.18 0.39% 113
13:31:14 46.32 0.17 0.37% 351
13:32:49 46.30 0.15 0.33% 19
13:34:39 46.31 0.16 0.35% 103
13:36:17 46.30 0.15 0.33% 236
13:41:57 46.30 0.15 0.33% 666
13:42:20 46.34 0.19 0.41% 677
13:43:21 46.34 0.19 0.41% 231
13:49:52 46.36 0.21 0.46% 114
13:50:51 46.35 0.20 0.43% 310
13:53:00 46.37 0.22 0.48% 231
13:56:31 46.38 0.23 0.50% 164
13:57:20 46.37 0.22 0.48% 498
14:02:27 46.37 0.22 0.48% 267
14:03:05 46.39 0.24 0.52% 612
14:04:17 46.40 0.25 0.54% 173
14:05:19 46.41 0.26 0.56% 265
14:08:22 46.45 0.30 0.65% 279
14:10:06 46.44 0.29 0.63% 831
14:12:06 46.43 0.28 0.61% 150
14:15:33 46.43 0.28 0.61% 6
14:16:45 46.43 0.28 0.61% 1345
14:17:06 46.42 0.27 0.59% 642
14:18:24 46.42 0.27 0.59% 114
14:20:06 46.42 0.27 0.59% 342
14:23:03 46.41 0.26 0.56% 417
14:26:06 46.41 0.26 0.56% 330
14:29:13 46.44 0.29 0.63% 773
14:30:39 46.44 0.29 0.63% 114
14:31:55 46.45 0.30 0.65% 483
14:32:10 46.46 0.31 0.67% 109
14:36:01 46.46 0.31 0.67% 300
14:37:50 46.46 0.31 0.67% 219
14:38:09 46.45 0.30 0.65% 106
14:41:51 46.44 0.29 0.63% 405
14:42:36 46.44 0.29 0.63% 586
14:45:15 46.44 0.29 0.63% 489
14:47:30 46.43 0.28 0.61% 684
14:51:20 46.42 0.27 0.59% 150
14:52:03 46.41 0.26 0.56% 304
14:55:12 46.42 0.27 0.59% 765
14:56:29 46.41 0.26 0.56% 215
14:57:48 46.42 0.27 0.59% 959
14:58:11 46.42 0.27 0.59% 379
15:01:34 46.42 0.27 0.59% 150
15:02:21 46.42 0.27 0.59% 536
15:03:00 46.43 0.28 0.61% 130
15:05:31 46.44 0.29 0.63% 727
15:06:31 46.44 0.29 0.63% 184
15:08:16 46.45 0.30 0.65% 145
15:10:43 46.46 0.31 0.67% 133
15:15:40 46.47 0.32 0.69% 183
15:17:51 46.47 0.32 0.69% 150
15:19:43 46.47 0.32 0.69% 111
15:20:08 46.47 0.32 0.69% 148
15:21:19 46.46 0.31 0.67% 259
15:22:37 46.47 0.32 0.69% 342
15:23:36 46.47 0.32 0.69% 136
15:24:47 46.47 0.32 0.69% 148
15:25:45 46.46 0.31 0.67% 420
15:28:13 46.45 0.30 0.65% 633
15:29:01 46.44 0.29 0.63% 272
15:31:12 46.46 0.31 0.67% 734
15:32:09 46.49 0.34 0.74% 350
15:34:43 46.49 0.34 0.74% 476
15:35:01 46.49 0.34 0.74% 114
15:37:38 46.49 0.34 0.74% 444
15:38:09 46.49 0.34 0.74% 110
15:40:01 46.49 0.34 0.74% 4298
15:42:08 46.57 0.42 0.91% 1551
15:43:31 46.61 0.46 1.00% 600
15:44:29 46.61 0.46 1.00% 1334
15:45:11 46.61 0.46 1.00% 479
15:46:17 46.62 0.47 1.02% 559
15:47:31 46.69 0.54 1.17% 3500
15:48:16 46.71 0.56 1.21% 217
15:49:03 46.73 0.58 1.26% 294
15:50:18 46.79 0.64 1.39% 965
15:52:25 46.77 0.62 1.34% 722
15:53:41 46.77 0.62 1.34% 248
15:56:28 46.77 0.62 1.34% 1107
15:58:06 46.75 0.60 1.30% 592
16:00:15 46.71 0.56 1.21% 337
16:05:39 46.71 0.56 1.21% 133
16:11:30 46.70 0.55 1.19% 420
16:14:12 46.69 0.54 1.17% 936
16:15:08 46.77 0.62 1.34% 35
16:16:59 46.76 0.61 1.32% 705
16:17:02 46.74 0.59 1.28% 350
16:18:36 46.73 0.58 1.26% 25
16:19:02 46.72 0.57 1.24% 826
16:21:09 46.71 0.56 1.21% 909
16:24:06 46.68 0.53 1.15% 150
16:26:52 46.68 0.53 1.15% 578
16:28:54 46.64 0.49 1.06% 233
16:30:13 46.64 0.49 1.06% 150
16:31:32 46.63 0.48 1.04% 198
16:32:10 46.62 0.47 1.02% 82
16:33:13 46.62 0.47 1.02% 173
16:34:43 46.65 0.50 1.08% 418
16:35:29 46.67 0.52 1.13% 393
16:42:07 46.74 0.59 1.28% 966
16:43:11 46.72 0.57 1.24% 773
16:44:37 46.72 0.57 1.24% 577
16:45:51 46.71 0.56 1.21% 516
16:46:43 46.70 0.55 1.19% 105
16:48:02 46.69 0.54 1.17% 633
16:50:44 46.67 0.52 1.13% 573
16:51:04 46.66 0.51 1.11% 64
16:52:05 46.68 0.53 1.15% 255
16:57:47 46.69 0.54 1.17% 31
16:58:15 46.69 0.54 1.17% 189
17:00:14 46.71 0.56 1.21% 726
17:01:57 46.71 0.56 1.21% 6
17:03:51 46.71 0.56 1.21% 170
17:04:33 46.71 0.56 1.21% 547
17:05:04 46.69 0.54 1.17% 348
17:06:09 46.69 0.54 1.17% 565
17:11:10 46.69 0.54 1.17% 1033
17:12:22 46.64 0.49 1.06% 496
17:13:20 46.63 0.48 1.04% 502
17:14:03 46.62 0.47 1.02% 764
17:15:08 46.60 0.45 0.98% 379
17:16:51 46.59 0.44 0.95% 19
17:17:58 46.58 0.43 0.93% 497
17:18:01 46.59 0.44 0.95% 150
17:20:28 46.58 0.43 0.93% 20
17:21:32 46.58 0.43 0.93% 366
17:22:05 46.59 0.44 0.95% 28
17:23:13 46.59 0.44 0.95% 5
17:24:54 46.58 0.43 0.93% 96
17:25:02 46.58 0.43 0.93% 226
17:26:29 46.56 0.41 0.89% 847
17:29:58 46.57 0.42 0.91% 149
17:35:09 46.63 0.48 1.04% 144712