Raiffeisen Bank International Intraday Kursliste 14.11.

Aktuell:
Vortag:
Hoch:
Tief:
25.5 +2.9%
24.75
26.15 +5.4% 
24.97 +0.9% 
Zeit Kurs nd./Pkt nd. % Stck
09:02:58 25.49 0.74 2.99% 6139
09:03:04 25.42 0.67 2.71% 3929
09:04:10 25.16 0.41 1.66% 14140
09:05:04 25.50 0.75 3.03% 18834
09:06:00 25.73 0.98 3.96% 3934
09:07:08 25.63 0.88 3.56% 1085
09:08:21 25.62 0.87 3.52% 1319
09:09:18 25.70 0.95 3.84% 1721
09:10:37 25.80 1.05 4.24% 1227
09:11:09 25.82 1.07 4.32% 748
09:12:16 25.88 1.13 4.57% 2041
09:13:07 25.85 1.10 4.44% 1231
09:14:44 25.83 1.08 4.36% 1619
09:15:09 25.80 1.05 4.24% 1591
09:16:43 25.80 1.05 4.24% 250
09:17:02 25.80 1.05 4.24% 2900
09:18:18 25.87 1.12 4.53% 4198
09:19:10 25.88 1.13 4.57% 5757
09:20:00 25.94 1.19 4.81% 5847
09:21:00 25.99 1.24 5.01% 4347
09:23:26 26.10 1.35 5.45% 1993
09:24:29 26.03 1.28 5.17% 15576
09:25:48 25.81 1.06 4.28% 410
09:26:30 25.86 1.11 4.48% 1275
09:27:40 25.78 1.03 4.16% 775
09:28:01 25.84 1.09 4.40% 378
09:30:33 25.81 1.06 4.28% 4190
09:31:00 25.71 0.96 3.88% 2429
09:32:06 25.79 1.04 4.20% 1458
09:33:08 25.79 1.04 4.20% 398
09:34:01 25.85 1.10 4.44% 2595
09:35:23 25.89 1.14 4.61% 2037
09:36:00 25.85 1.10 4.44% 2212
09:37:01 25.89 1.14 4.61% 12618
09:38:03 25.77 1.02 4.12% 2261
09:39:14 25.79 1.04 4.20% 1511
09:40:58 25.85 1.10 4.44% 510
09:41:16 25.80 1.05 4.24% 409
09:42:30 25.76 1.01 4.08% 708
09:43:55 25.73 0.98 3.96% 250
09:44:03 25.73 0.98 3.96% 571
09:46:37 25.76 1.01 4.08% 567
09:47:43 25.82 1.07 4.32% 33
09:48:00 25.80 1.05 4.24% 1320
09:49:01 25.75 1.00 4.04% 1039
09:50:35 25.75 1.00 4.04% 246
09:51:13 25.75 1.00 4.04% 40
09:52:18 25.75 1.00 4.04% 735
09:53:18 25.74 0.99 4.00% 124
09:55:19 25.74 0.99 4.00% 100
09:57:02 25.74 0.99 4.00% 7044
09:58:10 25.62 0.87 3.52% 5372
09:59:24 25.47 0.72 2.91% 2233
10:00:04 25.57 0.82 3.31% 1387
10:01:01 25.53 0.78 3.15% 2490
10:02:15 25.50 0.75 3.03% 1632
10:04:00 25.50 0.75 3.03% 507
10:07:01 25.40 0.65 2.63% 1230
10:08:21 25.50 0.75 3.03% 2168
10:09:24 25.48 0.73 2.95% 1661
10:10:00 25.39 0.64 2.59% 1136
10:11:36 25.30 0.55 2.22% 347
10:14:02 25.42 0.67 2.71% 1239
10:15:03 25.38 0.63 2.55% 956
10:17:18 25.39 0.64 2.59% 122
10:20:08 25.40 0.65 2.63% 5484
10:21:18 25.36 0.61 2.46% 697
10:24:02 25.33 0.58 2.34% 1000
10:25:18 25.31 0.56 2.26% 23
10:26:32 25.32 0.57 2.30% 415
10:27:11 25.27 0.52 2.10% 870
10:28:09 25.35 0.60 2.42% 289
10:29:01 25.37 0.62 2.51% 1984
10:30:02 25.31 0.56 2.26% 3667
10:31:00 25.30 0.55 2.22% 4487
10:32:04 25.24 0.49 1.98% 1460
10:33:51 25.17 0.42 1.70% 79
10:34:02 25.17 0.42 1.70% 630
10:35:30 25.21 0.46 1.86% 4705
10:36:31 25.22 0.47 1.90% 1454
10:37:05 25.25 0.50 2.02% 816
10:39:11 25.20 0.45 1.82% 848
10:40:38 25.21 0.46 1.86% 2199
10:41:19 25.16 0.41 1.66% 1363
10:42:22 25.12 0.37 1.49% 1305
10:45:09 25.20 0.45 1.82% 1741
10:46:28 25.22 0.47 1.90% 250
10:47:15 25.18 0.43 1.74% 660
10:49:40 25.15 0.40 1.62% 100
10:50:25 25.12 0.37 1.49% 135
10:52:27 25.10 0.35 1.41% 350
10:53:15 25.06 0.31 1.25% 3342
10:54:03 25.01 0.26 1.05% 4745
10:55:15 25.02 0.27 1.09% 783
10:56:09 24.99 0.24 0.97% 1457
10:58:49 25.00 0.25 1.01% 727
10:59:02 25.01 0.26 1.05% 1720
11:01:23 25.17 0.42 1.70% 779
11:02:05 25.15 0.40 1.62% 200
11:05:32 25.18 0.43 1.74% 5846
11:06:01 25.33 0.58 2.34% 426
11:07:01 25.20 0.45 1.82% 929
11:08:21 25.17 0.42 1.70% 1404
11:09:14 25.20 0.45 1.82% 396
11:10:23 25.16 0.41 1.66% 975
11:15:45 25.27 0.52 2.10% 323
11:20:06 25.27 0.52 2.10% 100
11:21:06 25.27 0.52 2.10% 2292
11:22:02 25.23 0.48 1.94% 889
11:23:55 25.25 0.50 2.02% 33
11:24:57 25.26 0.51 2.06% 235
11:25:44 25.28 0.53 2.14% 100
11:26:06 25.28 0.53 2.14% 827
11:30:14 25.43 0.68 2.75% 337
11:32:15 25.48 0.73 2.95% 6007
11:33:02 25.25 0.50 2.02% 5284
11:35:39 25.30 0.55 2.22% 661
11:36:05 25.33 0.58 2.34% 190
11:37:28 25.31 0.56 2.26% 5483
11:38:38 25.21 0.46 1.86% 87
11:44:15 25.19 0.44 1.78% 226
11:46:42 25.28 0.53 2.14% 792
11:47:20 25.40 0.65 2.63% 5262
11:48:09 25.26 0.51 2.06% 1130
11:52:59 25.40 0.65 2.63% 730
11:55:57 25.35 0.60 2.42% 2700
11:56:16 25.35 0.60 2.42% 474
11:57:35 25.33 0.58 2.34% 200
11:59:59 25.35 0.60 2.42% 7
12:03:12 25.44 0.69 2.79% 1934
12:04:05 25.35 0.60 2.42% 393
12:06:16 25.37 0.62 2.51% 4541
12:07:27 25.33 0.58 2.34% 4268
12:08:25 25.14 0.39 1.58% 272
12:11:16 25.18 0.43 1.74% 837
12:12:12 25.23 0.48 1.94% 246
12:15:56 25.22 0.47 1.90% 62
12:16:05 25.24 0.49 1.98% 614
12:18:14 25.28 0.53 2.14% 145
12:20:04 25.23 0.48 1.94% 3575
12:25:03 25.21 0.46 1.86% 490
12:26:23 25.30 0.55 2.22% 637
12:27:30 25.31 0.56 2.26% 701
12:28:38 25.29 0.54 2.18% 576
12:29:34 25.26 0.51 2.06% 241
12:30:05 25.32 0.57 2.30% 205
12:33:12 25.38 0.63 2.55% 481
12:34:01 25.41 0.66 2.67% 2707
12:35:11 25.21 0.46 1.86% 700
12:39:40 25.27 0.52 2.10% 200
12:41:35 25.27 0.52 2.10% 1835
12:43:33 25.29 0.54 2.18% 4857
12:44:44 25.24 0.49 1.98% 1032
12:47:25 25.30 0.55 2.22% 3
12:50:41 25.25 0.50 2.02% 1537
12:51:20 25.25 0.50 2.02% 191
12:53:58 25.20 0.45 1.82% 200
12:55:04 25.23 0.48 1.94% 489
12:58:29 25.25 0.50 2.02% 1800
13:02:01 25.30 0.55 2.22% 50
13:06:01 25.32 0.57 2.30% 53
13:07:06 25.32 0.57 2.30% 442
13:08:08 25.34 0.59 2.38% 273
13:10:59 25.34 0.59 2.38% 711
13:12:04 25.29 0.54 2.18% 1734
13:19:39 25.30 0.55 2.22% 250
13:20:07 25.30 0.55 2.22% 1975
13:21:05 25.22 0.47 1.90% 328
13:22:31 25.20 0.45 1.82% 465
Zeit Kurs nd./Pkt nd. % Stck
13:23:31 25.20 0.45 1.82% 205
13:24:43 25.14 0.39 1.58% 54
13:29:33 25.15 0.40 1.62% 100
13:31:31 25.16 0.41 1.66% 116
13:35:01 25.17 0.42 1.70% 468
13:36:00 25.19 0.44 1.78% 131
13:37:01 25.22 0.47 1.90% 198
13:43:20 25.22 0.47 1.90% 2008
13:44:14 25.21 0.46 1.86% 904
13:47:08 25.22 0.47 1.90% 523
13:50:47 25.24 0.49 1.98% 2567
13:51:04 25.29 0.54 2.18% 1821
13:57:26 25.31 0.56 2.26% 728
13:59:56 25.35 0.60 2.42% 1078
14:04:30 25.33 0.58 2.34% 1070
14:05:14 25.32 0.57 2.30% 1565
14:06:22 25.25 0.50 2.02% 139
14:07:35 25.26 0.51 2.06% 1339
14:08:04 25.35 0.60 2.42% 7040
14:09:00 25.23 0.48 1.94% 398
14:11:01 25.25 0.50 2.02% 1301
14:16:47 25.26 0.51 2.06% 151
14:17:19 25.28 0.53 2.14% 109
14:18:17 25.28 0.53 2.14% 515
14:20:14 25.30 0.55 2.22% 17
14:21:09 25.29 0.54 2.18% 979
14:24:09 25.30 0.55 2.22% 216
14:25:02 25.27 0.52 2.10% 486
14:26:36 25.26 0.51 2.06% 84
14:27:21 25.25 0.50 2.02% 1190
14:28:43 25.28 0.53 2.14% 1995
14:29:00 25.31 0.56 2.26% 3662
14:30:03 25.20 0.45 1.82% 2347
14:31:40 25.20 0.45 1.82% 866
14:32:02 25.21 0.46 1.86% 1287
14:33:44 25.22 0.47 1.90% 320
14:36:36 25.28 0.53 2.14% 2102
14:37:42 25.30 0.55 2.22% 10036
14:38:55 25.26 0.51 2.06% 173
14:39:20 25.29 0.54 2.18% 1320
14:40:02 25.26 0.51 2.06% 3326
14:41:01 25.26 0.51 2.06% 600
14:42:46 25.25 0.50 2.02% 751
14:43:24 25.26 0.51 2.06% 1500
14:44:25 25.23 0.48 1.94% 575
14:45:50 25.24 0.49 1.98% 87
14:46:10 25.24 0.49 1.98% 404
14:48:45 25.25 0.50 2.02% 487
14:49:41 25.20 0.45 1.82% 2771
14:50:31 25.21 0.46 1.86% 685
14:51:45 25.25 0.50 2.02% 222
14:52:53 25.26 0.51 2.06% 110
14:53:00 25.29 0.54 2.18% 1333
14:54:07 25.25 0.50 2.02% 690
14:57:59 25.28 0.53 2.14% 332
14:58:09 25.27 0.52 2.10% 7946
14:59:36 25.40 0.65 2.63% 614
15:00:03 25.42 0.67 2.71% 1574
15:01:20 25.48 0.73 2.95% 4040
15:02:50 25.42 0.67 2.71% 172
15:04:15 25.45 0.70 2.83% 270
15:07:53 25.49 0.74 2.99% 955
15:08:00 25.52 0.77 3.11% 7892
15:10:22 25.46 0.71 2.87% 215
15:13:05 25.45 0.70 2.83% 3574
15:15:00 25.49 0.74 2.99% 1271
15:16:25 25.57 0.82 3.31% 1748
15:17:17 25.63 0.88 3.56% 584
15:19:03 25.61 0.86 3.47% 450
15:25:55 25.69 0.94 3.80% 2308
15:26:02 25.66 0.91 3.68% 3070
15:29:38 25.65 0.90 3.64% 1139
15:30:24 25.65 0.90 3.64% 519
15:32:15 25.64 0.89 3.60% 233
15:33:05 25.64 0.89 3.60% 543
15:34:06 25.63 0.88 3.56% 3127
15:35:10 25.68 0.93 3.76% 1913
15:36:18 25.69 0.94 3.80% 26
15:38:48 25.68 0.93 3.76% 448
15:42:04 25.67 0.92 3.72% 337
15:43:21 25.70 0.95 3.84% 5163
15:44:13 25.67 0.92 3.72% 23
15:46:57 25.61 0.86 3.47% 920
15:47:39 25.57 0.82 3.31% 309
15:48:01 25.50 0.75 3.03% 319
15:49:22 25.44 0.69 2.79% 1726
15:50:18 25.46 0.71 2.87% 511
15:51:05 25.46 0.71 2.87% 777
15:52:58 25.48 0.73 2.95% 74
15:53:47 25.46 0.71 2.87% 1211
15:54:08 25.49 0.74 2.99% 162
15:58:22 25.57 0.82 3.31% 975
15:59:00 25.51 0.76 3.07% 1390
16:00:01 25.52 0.77 3.11% 502
16:01:07 25.53 0.78 3.15% 2023
16:02:05 25.45 0.70 2.83% 1339
16:03:32 25.43 0.68 2.75% 120
16:04:32 25.43 0.68 2.75% 1768
16:05:49 25.40 0.65 2.63% 581
16:06:09 25.42 0.67 2.71% 200
16:07:11 25.41 0.66 2.67% 2227
16:09:49 25.41 0.66 2.67% 250
16:10:21 25.41 0.66 2.67% 561
16:12:04 25.42 0.67 2.71% 930
16:13:03 25.45 0.70 2.83% 125
16:15:25 25.43 0.68 2.75% 7847
16:16:03 25.49 0.74 2.99% 3828
16:19:41 25.48 0.73 2.95% 584
16:20:14 25.48 0.73 2.95% 1300
16:21:07 25.49 0.74 2.99% 605
16:23:17 25.60 0.85 3.43% 371
16:24:03 25.58 0.83 3.35% 2026
16:27:46 25.60 0.85 3.43% 789
16:28:00 25.63 0.88 3.56% 7
16:29:24 25.66 0.91 3.68% 260
16:30:13 25.69 0.94 3.80% 518
16:32:16 25.70 0.95 3.84% 5000
16:34:12 25.66 0.91 3.68% 1494
16:35:01 25.67 0.92 3.72% 1121
16:36:36 25.66 0.91 3.68% 1063
16:39:04 25.66 0.91 3.68% 1628
16:40:24 25.66 0.91 3.68% 2006
16:41:57 25.70 0.95 3.84% 2087
16:42:01 25.70 0.95 3.84% 6103
16:43:09 25.67 0.92 3.72% 1106
16:45:01 25.66 0.91 3.68% 647
16:46:31 25.68 0.93 3.76% 116
16:47:04 25.69 0.94 3.80% 3309
16:48:10 25.68 0.93 3.76% 1076
16:49:19 25.69 0.94 3.80% 387
16:50:44 25.69 0.94 3.80% 1134
16:51:00 25.68 0.93 3.76% 865
16:52:14 25.67 0.92 3.72% 222
16:53:09 25.63 0.88 3.56% 2845
16:54:24 25.55 0.80 3.23% 1334
16:55:00 25.61 0.86 3.47% 1115
16:56:29 25.59 0.84 3.39% 1033
16:57:36 25.60 0.85 3.43% 802
16:58:04 25.61 0.86 3.47% 453
16:59:49 25.60 0.85 3.43% 2303
17:00:27 25.59 0.84 3.39% 1491
17:01:03 25.59 0.84 3.39% 1310
17:02:00 25.47 0.72 2.91% 2534
17:03:02 25.49 0.74 2.99% 560
17:04:54 25.52 0.77 3.11% 1138
17:05:28 25.52 0.77 3.11% 847
17:06:55 25.65 0.90 3.64% 423
17:07:36 25.65 0.90 3.64% 620
17:08:16 25.67 0.92 3.72% 2824
17:09:17 25.63 0.88 3.56% 552
17:10:19 25.67 0.92 3.72% 502
17:11:08 25.65 0.90 3.64% 853
17:12:30 25.65 0.90 3.64% 809
17:13:01 25.69 0.94 3.80% 2806
17:14:07 25.68 0.93 3.76% 634
17:15:28 25.62 0.87 3.52% 736
17:16:53 25.70 0.95 3.84% 502
17:19:10 25.70 0.95 3.84% 1971
17:20:13 25.69 0.94 3.80% 323
17:21:24 25.70 0.95 3.84% 1804
17:22:20 25.70 0.95 3.84% 239
17:23:16 25.71 0.96 3.88% 795
17:24:02 25.72 0.97 3.92% 2234
17:25:14 25.70 0.95 3.84% 2847
17:26:46 25.68 0.93 3.76% 6431
17:27:27 25.63 0.88 3.56% 819
17:28:05 25.63 0.88 3.56% 1405
17:29:24 25.58 0.83 3.35% 2052
17:33:13 25.50 0.75 3.03% 194849