Erste Group Bank Intraday Kursliste 23.10.

Aktuell:
Vortag:
Hoch:
Tief:
18.34 +3.3%
17.74
18.34 +3.3% 
17.68  -0.3% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:20 17.78 0.04 0.23% 9496
09:01:07 17.71 -0.03 -0.17% 175
09:02:39 17.71 -0.03 -0.17% 803
09:03:39 17.68 -0.05 -0.28% 823
09:04:03 17.72 -0.02 -0.11% 240
09:06:56 17.71 -0.03 -0.17% 510
09:07:07 17.70 -0.04 -0.23% 2296
09:08:51 17.73 -0.01 -0.06% 825
09:09:03 17.73 -0.01 -0.06% 5040
09:10:21 17.77 0.03 0.17% 1160
09:11:03 17.72 -0.02 -0.11% 994
09:12:45 17.80 0.06 0.34% 1024
09:13:50 17.82 0.09 0.51% 572
09:14:17 17.84 0.11 0.62% 1739
09:15:30 17.82 0.08 0.45% 856
09:16:00 17.84 0.10 0.56% 1042
09:17:02 17.83 0.09 0.51% 411
09:19:00 17.83 0.09 0.51% 304
09:20:21 17.84 0.10 0.56% 318
09:21:11 17.86 0.12 0.68% 1686
09:22:29 17.90 0.16 0.90% 2475
09:23:36 17.90 0.16 0.90% 343
09:24:20 17.92 0.18 1.01% 344
09:25:13 17.91 0.18 1.01% 42
09:26:16 17.93 0.19 1.07% 285
09:27:38 17.99 0.25 1.41% 6046
09:28:06 18.00 0.27 1.52% 250
09:30:01 18.01 0.27 1.52% 1480
09:31:39 18.04 0.30 1.69% 1090
09:32:21 18.02 0.28 1.58% 1224
09:33:03 18.05 0.32 1.80% 2214
09:34:06 18.02 0.28 1.58% 2156
09:35:46 18.07 0.34 1.92% 4852
09:36:00 18.11 0.37 2.09% 4423
09:37:03 18.04 0.30 1.69% 240
09:40:56 18.03 0.29 1.63% 782
09:42:55 18.02 0.29 1.63% 218
09:43:34 18.02 0.28 1.58% 1666
09:44:04 18.05 0.31 1.75% 2381
09:45:09 18.05 0.32 1.80% 1681
09:46:00 18.04 0.30 1.69% 1310
09:47:14 18.03 0.29 1.63% 2836
09:49:52 18.07 0.33 1.86% 814
09:50:01 18.07 0.33 1.86% 3278
09:51:07 18.05 0.32 1.80% 63
09:52:26 18.05 0.32 1.80% 1368
09:53:12 18.05 0.31 1.75% 486
09:55:08 18.05 0.31 1.75% 4351
09:56:30 18.05 0.31 1.75% 1595
09:57:20 18.05 0.31 1.75% 522
09:58:24 18.04 0.30 1.69% 739
09:59:11 18.03 0.29 1.63% 1761
10:00:11 18.02 0.28 1.58% 4939
10:01:17 18.01 0.27 1.52% 340
10:02:19 18.00 0.26 1.47% 35
10:03:18 18.00 0.26 1.47% 1758
10:04:15 18.01 0.27 1.52% 3557
10:05:08 18.07 0.33 1.86% 13285
10:06:22 18.07 0.33 1.86% 154
10:07:02 18.06 0.32 1.80% 1880
10:09:03 18.07 0.34 1.92% 1469
10:10:14 18.07 0.34 1.92% 9938
10:11:03 18.11 0.37 2.09% 2225
10:12:19 18.09 0.35 1.97% 2258
10:13:40 18.11 0.37 2.09% 1603
10:14:25 18.09 0.35 1.97% 921
10:15:05 18.08 0.34 1.92% 1244
10:16:15 18.11 0.38 2.14% 653
10:17:12 18.13 0.39 2.20% 1805
10:18:41 18.14 0.41 2.31% 789
10:19:26 18.14 0.41 2.31% 2844
10:20:00 18.16 0.42 2.37% 5064
10:21:27 18.15 0.41 2.31% 109
10:22:32 18.16 0.43 2.42% 419
10:23:10 18.16 0.42 2.37% 1368
10:25:47 18.17 0.43 2.42% 663
10:26:28 18.16 0.42 2.37% 375
10:27:05 18.18 0.44 2.48% 9873
10:28:00 18.15 0.41 2.31% 584
10:29:28 18.14 0.41 2.31% 6457
10:30:00 18.14 0.40 2.25% 5033
10:31:00 18.13 0.39 2.20% 4169
10:32:03 18.14 0.40 2.25% 980
10:33:27 18.15 0.41 2.31% 1408
10:34:07 18.16 0.42 2.37% 439
10:35:08 18.17 0.43 2.42% 7546
10:36:08 18.20 0.46 2.59% 2674
10:37:11 18.21 0.47 2.65% 1386
10:39:20 18.21 0.47 2.65% 1515
10:40:27 18.23 0.49 2.76% 330
10:41:49 18.20 0.46 2.59% 991
10:42:00 18.19 0.45 2.54% 327
10:43:15 18.19 0.45 2.54% 1110
10:46:06 18.20 0.46 2.59% 13215
10:47:05 18.21 0.47 2.65% 916
10:48:11 18.22 0.48 2.71% 1429
10:49:28 18.21 0.47 2.65% 2789
10:50:07 18.20 0.46 2.59% 1284
10:52:34 18.20 0.46 2.59% 1303
10:53:14 18.20 0.46 2.59% 873
10:54:00 18.20 0.46 2.59% 2158
10:58:36 18.19 0.45 2.54% 707
11:00:26 18.18 0.44 2.48% 141
11:01:10 18.18 0.44 2.48% 446
11:02:10 18.18 0.45 2.54% 901
11:03:38 18.18 0.44 2.48% 1635
11:04:07 18.18 0.44 2.48% 513
11:05:13 18.18 0.44 2.48% 12177
11:06:04 18.14 0.40 2.25% 6635
11:07:31 18.11 0.38 2.14% 8703
11:08:33 18.11 0.38 2.14% 1
11:09:20 18.11 0.37 2.09% 598
11:12:34 18.09 0.35 1.97% 15
11:13:06 18.11 0.37 2.09% 442
11:15:53 18.13 0.39 2.20% 630
11:16:01 18.12 0.39 2.20% 2050
11:18:59 18.14 0.40 2.25% 1199
11:19:35 18.14 0.41 2.31% 887
11:20:44 18.14 0.41 2.31% 682
11:21:43 18.15 0.41 2.31% 7057
11:22:13 18.11 0.37 2.09% 615
11:23:01 18.10 0.36 2.03% 439
11:24:25 18.11 0.37 2.09% 449
11:26:31 18.09 0.36 2.03% 1414
11:27:17 18.10 0.36 2.03% 160
11:28:12 18.11 0.37 2.09% 951
11:30:18 18.12 0.39 2.20% 42
11:31:09 18.13 0.39 2.20% 579
11:32:14 18.14 0.40 2.25% 10836
11:33:12 18.11 0.37 2.09% 3049
11:34:38 18.13 0.39 2.20% 1735
11:36:25 18.16 0.43 2.42% 110
11:37:20 18.15 0.41 2.31% 523
11:39:15 18.15 0.41 2.31% 240
11:40:14 18.15 0.41 2.31% 1328
11:45:42 18.16 0.42 2.37% 548
11:46:03 18.16 0.42 2.37% 1963
11:48:07 18.16 0.43 2.42% 5094
11:49:06 18.21 0.48 2.71% 185
11:51:14 18.20 0.46 2.59% 573
11:52:05 18.18 0.45 2.54% 1247
11:53:07 18.19 0.45 2.54% 291
11:55:18 18.18 0.45 2.54% 832
11:56:11 18.17 0.43 2.42% 454
11:57:14 18.16 0.43 2.42% 240
11:59:13 18.18 0.44 2.48% 577
12:03:24 18.15 0.41 2.31% 753
12:05:05 18.20 0.46 2.59% 8
12:08:09 18.19 0.45 2.54% 523
12:09:54 18.20 0.46 2.59% 360
12:12:41 18.18 0.45 2.54% 151
12:14:00 18.18 0.44 2.48% 438
12:15:09 18.18 0.44 2.48% 163
12:17:53 18.18 0.45 2.54% 716
12:21:27 18.19 0.45 2.54% 3778
12:22:18 18.18 0.45 2.54% 1090
12:23:26 18.17 0.43 2.42% 933
12:25:38 18.14 0.40 2.25% 845
12:27:45 18.11 0.37 2.09% 240
12:28:44 18.11 0.37 2.09% 337
12:29:15 18.12 0.39 2.20% 341
12:30:12 18.11 0.38 2.14% 393
12:31:00 18.11 0.37 2.09% 319
12:32:16 18.14 0.40 2.25% 663
12:35:11 18.14 0.41 2.31% 390
12:36:30 18.12 0.38 2.14% 593
12:38:30 18.12 0.38 2.14% 241
12:39:52 18.12 0.39 2.20% 100
12:41:17 18.12 0.39 2.20% 336
12:43:40 18.14 0.40 2.25% 1770
12:45:19 18.16 0.42 2.37% 571
12:46:01 18.14 0.41 2.31% 537
12:48:29 18.14 0.40 2.25% 9782
12:50:25 18.10 0.36 2.03% 184
12:53:01 18.10 0.36 2.03% 1127
12:55:33 18.10 0.36 2.03% 4168
12:56:42 18.11 0.37 2.09% 10364
12:57:01 18.07 0.33 1.86% 1494
12:58:55 18.03 0.29 1.63% 656
12:59:03 18.02 0.28 1.58% 1020
13:00:33 17.97 0.23 1.30% 200
13:01:03 18.00 0.26 1.47% 2126
13:05:47 17.97 0.23 1.30% 170
13:06:46 18.00 0.26 1.47% 1892
13:09:59 18.02 0.28 1.58% 50
13:14:10 18.02 0.28 1.58% 875
13:15:16 18.01 0.27 1.52% 2840
13:16:59 18.00 0.27 1.52% 152
Zeit Kurs Änd./Pkt Änd. % Stück
13:17:04 18.02 0.28 1.58% 627
13:19:02 18.01 0.27 1.52% 924
13:20:16 18.01 0.27 1.52% 255
13:21:00 18.02 0.28 1.58% 514
13:23:11 18.03 0.29 1.63% 1644
13:29:20 18.04 0.30 1.69% 900
13:30:22 18.03 0.29 1.63% 611
13:31:41 18.04 0.30 1.69% 34
13:33:25 18.05 0.32 1.80% 51
13:34:02 18.07 0.33 1.86% 4992
13:35:13 18.09 0.36 2.03% 275
13:36:01 18.09 0.36 2.03% 240
13:37:26 18.11 0.37 2.09% 178
13:38:16 18.11 0.37 2.09% 151
13:42:13 18.12 0.38 2.14% 1427
13:43:08 18.11 0.38 2.14% 378
13:44:24 18.12 0.39 2.20% 2591
13:45:08 18.12 0.39 2.20% 176
13:46:06 18.12 0.39 2.20% 1326
13:47:00 18.12 0.39 2.20% 2595
13:49:13 18.12 0.39 2.20% 252
13:51:12 18.14 0.40 2.25% 359
13:53:50 18.14 0.40 2.25% 2047
13:55:50 18.15 0.41 2.31% 303
13:56:21 18.14 0.40 2.25% 259
13:57:12 18.12 0.39 2.20% 34
13:58:42 18.10 0.36 2.03% 186
14:00:03 18.10 0.36 2.03% 688
14:03:45 18.11 0.37 2.09% 50
14:05:22 18.09 0.35 1.97% 1256
14:07:13 18.10 0.36 2.03% 12
14:08:16 18.11 0.37 2.09% 1309
14:10:47 18.11 0.38 2.14% 562
14:11:03 18.12 0.38 2.14% 548
14:13:02 18.12 0.38 2.14% 2390
14:14:01 18.09 0.35 1.97% 1694
14:15:42 18.09 0.36 2.03% 545
14:18:12 18.10 0.36 2.03% 845
14:19:14 18.11 0.38 2.14% 157
14:23:15 18.12 0.38 2.14% 2514
14:24:22 18.12 0.39 2.20% 174
14:27:13 18.11 0.38 2.14% 1003
14:28:00 18.11 0.38 2.14% 160
14:31:03 18.12 0.39 2.20% 1299
14:32:17 18.14 0.40 2.25% 2175
14:33:33 18.14 0.41 2.31% 1537
14:35:38 18.16 0.42 2.37% 233
14:37:09 18.16 0.43 2.42% 998
14:39:13 18.18 0.45 2.54% 154
14:41:23 18.19 0.45 2.54% 2304
14:42:14 18.20 0.46 2.59% 1507
14:43:04 18.21 0.47 2.65% 7710
14:44:35 18.20 0.46 2.59% 144
14:45:01 18.20 0.46 2.59% 425
14:46:40 18.20 0.46 2.59% 19
14:48:40 18.20 0.46 2.59% 529
14:50:34 18.21 0.47 2.65% 1747
14:51:33 18.21 0.47 2.65% 8
14:53:06 18.21 0.47 2.65% 581
14:54:07 18.21 0.47 2.65% 279
14:55:39 18.21 0.47 2.65% 722
14:56:25 18.21 0.47 2.65% 7783
14:58:06 18.21 0.48 2.71% 164
14:59:04 18.20 0.46 2.59% 576
15:00:00 18.17 0.43 2.42% 260
15:01:13 18.16 0.42 2.37% 1129
15:02:13 18.16 0.42 2.37% 247
15:03:21 18.17 0.43 2.42% 1258
15:06:37 18.19 0.45 2.54% 236
15:07:23 18.18 0.44 2.48% 2838
15:08:11 18.18 0.44 2.48% 159
15:11:21 18.18 0.45 2.54% 231
15:12:08 18.18 0.44 2.48% 940
15:13:13 18.18 0.45 2.54% 1013
15:14:43 18.18 0.44 2.48% 938
15:16:26 18.18 0.44 2.48% 670
15:20:44 18.18 0.44 2.48% 805
15:21:03 18.18 0.45 2.54% 860
15:23:21 18.18 0.44 2.48% 231
15:25:05 18.18 0.44 2.48% 455
15:26:13 18.18 0.45 2.54% 236
15:28:15 18.19 0.45 2.54% 2076
15:29:26 18.20 0.46 2.59% 149
15:30:33 18.20 0.46 2.59% 10515
15:31:03 18.18 0.45 2.54% 4280
15:32:18 18.20 0.46 2.59% 4752
15:33:02 18.21 0.48 2.71% 759
15:34:02 18.20 0.46 2.59% 1451
15:35:52 18.19 0.45 2.54% 197
15:36:34 18.18 0.45 2.54% 436
15:37:20 18.20 0.46 2.59% 484
15:38:07 18.19 0.45 2.54% 403
15:39:51 18.20 0.46 2.59% 890
15:40:24 18.21 0.48 2.71% 1114
15:41:01 18.21 0.47 2.65% 669
15:42:04 18.20 0.46 2.59% 309
15:44:47 18.19 0.45 2.54% 437
15:46:02 18.18 0.45 2.54% 570
15:47:37 18.20 0.46 2.59% 236
15:48:03 18.21 0.47 2.65% 374
15:49:08 18.19 0.45 2.54% 1019
15:50:00 18.17 0.43 2.42% 400
15:51:02 18.16 0.42 2.37% 2424
15:52:10 18.20 0.46 2.59% 2088
15:53:19 18.20 0.46 2.59% 2165
15:54:32 18.21 0.47 2.65% 453
15:56:37 18.20 0.46 2.59% 390
15:57:02 18.20 0.46 2.59% 2951
15:58:11 18.20 0.46 2.59% 3877
15:59:03 18.20 0.46 2.59% 2668
16:00:02 18.21 0.47 2.65% 542
16:01:21 18.20 0.46 2.59% 4101
16:02:24 18.21 0.48 2.71% 956
16:03:27 18.21 0.47 2.65% 2905
16:04:49 18.20 0.46 2.59% 123
16:05:36 18.20 0.46 2.59% 1443
16:06:08 18.19 0.45 2.54% 1057
16:07:39 18.19 0.45 2.54% 201
16:08:12 18.19 0.45 2.54% 652
16:09:15 18.19 0.45 2.54% 2771
16:10:32 18.20 0.46 2.59% 2018
16:11:03 18.20 0.46 2.59% 1439
16:12:42 18.21 0.47 2.65% 786
16:13:01 18.21 0.47 2.65% 2085
16:14:24 18.20 0.46 2.59% 90
16:15:02 18.20 0.46 2.59% 420
16:16:11 18.21 0.47 2.65% 1455
16:17:37 18.21 0.47 2.65% 1925
16:18:00 18.20 0.46 2.59% 499
16:19:03 18.20 0.46 2.59% 2756
16:20:20 18.18 0.44 2.48% 813
16:21:01 18.18 0.44 2.48% 2370
16:22:01 18.18 0.44 2.48% 2758
16:23:05 18.14 0.41 2.31% 254
16:24:05 18.16 0.42 2.37% 1402
16:26:07 18.18 0.45 2.54% 1034
16:27:18 18.20 0.46 2.59% 3527
16:28:24 18.21 0.48 2.71% 5819
16:29:00 18.21 0.47 2.65% 12419
16:30:38 18.22 0.48 2.71% 5995
16:34:06 18.21 0.48 2.71% 1343
16:35:04 18.22 0.48 2.71% 1755
16:36:29 18.23 0.49 2.76% 96
16:37:53 18.23 0.49 2.76% 1
16:38:09 18.23 0.49 2.76% 3248
16:39:21 18.25 0.51 2.87% 1627
16:41:18 18.24 0.50 2.82% 457
16:42:27 18.23 0.49 2.76% 258
16:43:10 18.22 0.48 2.71% 1019
16:44:26 18.21 0.47 2.65% 1336
16:45:02 18.21 0.48 2.71% 304
16:46:23 18.23 0.50 2.82% 345
16:47:36 18.23 0.50 2.82% 1774
16:48:03 18.22 0.48 2.71% 1976
16:50:00 18.23 0.49 2.76% 489
16:53:29 18.23 0.49 2.76% 419
16:54:25 18.23 0.49 2.76% 1281
16:55:05 18.21 0.47 2.65% 1050
16:57:53 18.21 0.48 2.71% 572
17:01:02 18.22 0.48 2.71% 526
17:02:13 18.22 0.48 2.71% 2863
17:03:36 18.21 0.47 2.65% 431
17:04:17 18.21 0.48 2.71% 669
17:05:46 18.21 0.48 2.71% 711
17:06:13 18.21 0.48 2.71% 1255
17:07:23 18.20 0.46 2.59% 2378
17:08:05 18.20 0.46 2.59% 690
17:09:23 18.21 0.48 2.71% 1003
17:10:11 18.22 0.48 2.71% 1107
17:11:14 18.21 0.47 2.65% 841
17:12:06 18.21 0.47 2.65% 2020
17:13:08 18.23 0.49 2.76% 2587
17:14:58 18.22 0.48 2.71% 540
17:16:33 18.23 0.49 2.76% 1675
17:18:17 18.21 0.47 2.65% 1675
17:19:00 18.21 0.47 2.65% 716
17:20:00 18.21 0.47 2.65% 56
17:21:03 18.20 0.46 2.59% 1153
17:22:02 18.20 0.46 2.59% 2619
17:23:16 18.20 0.46 2.59% 170
17:24:15 18.20 0.46 2.59% 1550
17:25:00 18.21 0.47 2.65% 86
17:26:01 18.20 0.46 2.59% 1013
17:27:19 18.22 0.48 2.71% 6952
17:28:02 18.24 0.50 2.82% 8588
17:29:00 18.27 0.53 2.99% 1518
17:35:10 18.34 0.60 3.38% 485519