Erste Group Bank Intraday Kursliste 30.07.

Aktuell:
Vortag:
Hoch:
Tief: 		32.71 +1.1%
32.36
33.08 +2.2% 
Zeit Kurs Änd./Pkt Änd. % Stück
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 Änd./Pkt Änd. % Stück
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
       


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