Raiffeisen Bank International Intraday Kursliste 16.08.

Aktuell:
Vortag:
Hoch:
Tief: 		26.985 +3.6%
26.01
27.035 +3.8% 
26.175 +0.6% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:05 26.25 0.24 0.92% 23334
09:01:02 26.26 0.25 0.96% 8386
09:02:11 26.28 0.27 1.04% 263
09:03:04 26.30 0.29 1.11% 8153
09:04:05 26.43 0.42 1.61% 4211
09:05:13 26.45 0.44 1.69% 1196
09:07:53 26.50 0.49 1.88% 500
09:08:08 26.50 0.49 1.88% 1832
09:10:08 26.46 0.45 1.73% 1723
09:11:28 26.49 0.48 1.85% 1564
09:12:06 26.45 0.44 1.69% 6386
09:14:47 26.52 0.51 1.96% 72
09:15:13 26.52 0.51 1.96% 1246
09:16:07 26.53 0.52 2.00% 132
09:17:06 26.53 0.52 2.00% 150
09:18:05 26.53 0.52 2.00% 1365
09:19:04 26.55 0.54 2.08% 1032
09:20:04 26.55 0.54 2.08% 205
09:21:02 26.55 0.54 2.08% 456
09:22:00 26.55 0.54 2.08% 670
09:23:19 26.57 0.56 2.15% 762
09:24:08 26.59 0.58 2.23% 9785
09:25:08 26.62 0.61 2.35% 1148
09:26:13 26.52 0.51 1.96% 100
09:28:49 26.57 0.55 2.11% 31
09:29:03 26.57 0.55 2.11% 114
09:30:02 26.57 0.55 2.11% 1704
09:31:16 26.61 0.59 2.27% 1001
09:33:19 26.62 0.61 2.35% 532
09:34:04 26.62 0.61 2.35% 613
09:36:39 26.61 0.60 2.31% 1432
09:37:04 26.70 0.69 2.65% 534
09:38:04 26.70 0.69 2.65% 1325
09:40:12 26.68 0.66 2.54% 3077
09:41:48 26.63 0.62 2.38% 844
09:42:17 26.64 0.63 2.42% 2983
09:43:07 26.60 0.59 2.27% 623
09:45:00 26.64 0.63 2.42% 1582
09:46:11 26.66 0.64 2.46% 260
09:47:27 26.65 0.64 2.46% 1232
09:48:13 26.66 0.64 2.46% 962
09:49:12 26.68 0.67 2.58% 98
09:50:11 26.68 0.67 2.58% 122
09:51:17 26.68 0.67 2.58% 361
09:52:13 26.68 0.67 2.58% 229
09:53:14 26.68 0.67 2.58% 90
09:54:19 26.68 0.67 2.58% 95
09:55:01 26.68 0.67 2.58% 5523
09:56:11 26.64 0.62 2.38% 81
09:57:00 26.64 0.62 2.38% 3060
09:59:18 26.63 0.62 2.38% 1941
10:01:13 26.62 0.61 2.35% 215
10:02:13 26.60 0.59 2.27% 10562
10:03:13 26.57 0.56 2.15% 2412
10:07:52 26.57 0.56 2.15% 685
10:08:01 26.55 0.54 2.08% 1430
10:10:30 26.55 0.54 2.08% 500
10:11:43 26.59 0.58 2.23% 40
10:12:01 26.57 0.55 2.11% 1050
10:13:05 26.59 0.58 2.23% 200
10:15:26 26.59 0.58 2.23% 657
10:16:32 26.57 0.56 2.15% 50
10:21:11 26.57 0.55 2.11% 2869
10:22:08 26.48 0.47 1.81% 1487
10:24:21 26.48 0.47 1.81% 2701
10:29:22 26.49 0.48 1.85% 20057
10:30:48 26.43 0.42 1.61% 926
10:31:59 26.41 0.40 1.54% 222
10:33:46 26.43 0.42 1.61% 2049
10:36:14 26.44 0.43 1.65% 7834
10:39:14 26.45 0.44 1.69% 3848
10:40:56 26.45 0.44 1.69% 2681
10:41:30 26.45 0.43 1.65% 168
10:43:49 26.47 0.46 1.77% 2034
10:46:49 26.45 0.44 1.69% 1532
10:48:11 26.45 0.43 1.65% 1216
10:49:29 26.42 0.41 1.58% 2192
10:51:13 26.43 0.41 1.58% 50
10:53:53 26.43 0.41 1.58% 600
10:54:13 26.45 0.44 1.69% 4751
10:56:27 26.55 0.54 2.08% 394
10:57:27 26.57 0.56 2.15% 1694
10:59:34 26.60 0.59 2.27% 116
11:00:42 26.57 0.56 2.15% 1000
11:01:35 26.55 0.54 2.08% 338
11:02:00 26.50 0.49 1.88% 148
11:03:11 26.50 0.49 1.88% 7026
11:04:02 26.60 0.59 2.27% 892
11:06:00 26.60 0.59 2.27% 391
11:07:21 26.58 0.57 2.19% 50
11:08:49 26.58 0.57 2.19% 2625
11:12:23 26.52 0.51 1.96% 300
11:14:10 26.52 0.51 1.96% 404
11:17:18 26.55 0.54 2.08% 3569
11:22:00 26.57 0.56 2.15% 4152
11:23:26 26.50 0.49 1.88% 135
11:27:23 26.50 0.49 1.88% 130
11:29:19 26.50 0.49 1.88% 238
11:31:21 26.52 0.51 1.96% 4761
11:33:00 26.57 0.55 2.11% 783
11:34:09 26.60 0.59 2.27% 8765
11:40:00 26.64 0.63 2.42% 2151
11:43:43 26.67 0.66 2.54% 8682
11:44:04 26.73 0.72 2.77% 200
11:45:19 26.74 0.73 2.81% 2309
11:46:40 26.77 0.76 2.92% 2186
11:47:55 26.80 0.79 3.04% 2541
11:48:55 26.82 0.81 3.11% 101
11:49:31 26.82 0.81 3.11% 7806
11:50:10 26.86 0.85 3.27% 1712
11:51:38 26.87 0.86 3.31% 4881
11:53:31 26.85 0.84 3.23% 150
11:54:52 26.86 0.84 3.23% 1422
11:55:07 26.86 0.85 3.27% 2708
11:58:11 26.89 0.88 3.38% 465
12:03:00 26.87 0.86 3.31% 7036
12:04:20 26.87 0.86 3.31% 6506
12:05:02 26.91 0.89 3.42% 8051
12:06:54 26.93 0.92 3.54% 4013
12:09:29 26.91 0.90 3.46% 200
12:10:00 26.90 0.89 3.42% 378
12:15:21 26.89 0.88 3.38% 1233
12:16:07 26.91 0.89 3.42% 1852
12:17:42 26.93 0.92 3.54% 2446
12:18:24 26.95 0.93 3.58% 1749
12:20:34 26.95 0.94 3.61% 505
12:21:40 26.98 0.97 3.73% 16450
12:22:04 27.00 0.99 3.81% 454
12:23:14 27.02 1.00 3.84% 1539
12:24:17 27.01 1.00 3.84% 1774
12:25:00 26.99 0.98 3.77% 3156
12:26:01 26.95 0.94 3.61% 2173
12:28:37 27.02 1.00 3.84% 597
12:29:08 27.00 0.99 3.81% 6961
12:31:09 27.00 0.99 3.81% 1573
12:32:33 27.01 1.00 3.84% 1155
12:35:02 27.00 0.99 3.81% 505
12:41:06 27.00 0.99 3.81% 7365
12:42:33 26.95 0.94 3.61% 53
12:43:07 26.95 0.94 3.61% 747
12:44:26 26.95 0.94 3.61% 100
12:45:50 26.93 0.91 3.50% 860
12:47:16 26.87 0.86 3.31% 855
12:51:02 26.77 0.76 2.92% 123
12:54:13 26.75 0.74 2.85% 9636
12:58:42 26.80 0.79 3.04% 3300
12:59:30 26.81 0.80 3.08% 14893
13:00:06 26.67 0.66 2.54% 592
13:02:00 26.60 0.59 2.27% 43
13:07:21 26.60 0.59 2.27% 7970
13:10:09 26.52 0.51 1.96% 1440
13:11:36 26.57 0.55 2.11% 3534
13:12:27 26.56 0.55 2.11% 1366
13:14:14 26.66 0.65 2.50% 2683
13:17:19 26.66 0.64 2.46% 70
13:19:37 26.68 0.67 2.58% 361
13:21:30 26.66 0.64 2.46% 1152
13:26:21 26.63 0.62 2.38% 2818
13:29:05 26.62 0.61 2.35% 2896
13:30:14 26.64 0.63 2.42% 121
13:31:10 26.64 0.63 2.42% 121
13:32:43 26.64 0.62 2.38% 2199
13:34:47 26.62 0.61 2.35% 15
13:35:24 26.62 0.61 2.35% 2270
13:39:21 26.63 0.62 2.38% 1433
13:40:26 26.61 0.60 2.31% 60
13:42:14 26.64 0.63 2.42% 2320
13:43:01 26.68 0.67 2.58% 2088
13:46:00 26.71 0.70 2.69% 3427
13:47:15 26.66 0.64 2.46% 316
13:48:58 26.61 0.60 2.31% 150
13:50:53 26.61 0.60 2.31% 95
Zeit Kurs Änd./Pkt Änd. % Stück
13:52:05 26.63 0.62 2.38% 1785
13:54:33 26.69 0.68 2.61% 2317
13:55:22 26.73 0.71 2.73% 950
13:56:14 26.72 0.71 2.73% 470
13:58:03 26.72 0.71 2.73% 2197
13:59:04 26.64 0.63 2.42% 123
14:00:40 26.62 0.61 2.35% 1588
14:02:03 26.62 0.61 2.35% 5118
14:03:58 26.75 0.74 2.85% 852
14:04:10 26.74 0.73 2.81% 77
14:05:12 26.82 0.81 3.11% 255
14:07:35 26.84 0.82 3.15% 739
14:09:10 26.82 0.81 3.11% 135
14:10:19 26.82 0.81 3.11% 63
14:11:27 26.82 0.81 3.11% 171
14:12:01 26.85 0.84 3.23% 1078
14:13:33 26.87 0.86 3.31% 61
14:15:34 26.87 0.86 3.31% 69
14:16:13 26.87 0.86 3.31% 142
14:17:07 26.87 0.86 3.31% 4314
14:21:20 26.80 0.79 3.04% 63
14:22:19 26.80 0.79 3.04% 64
14:23:57 26.80 0.79 3.04% 1374
14:25:49 26.80 0.79 3.04% 100
14:26:28 26.80 0.79 3.04% 267
14:29:30 26.82 0.80 3.08% 3756
14:30:38 26.84 0.83 3.19% 185
14:32:06 26.84 0.83 3.19% 323
14:33:01 26.82 0.81 3.11% 1615
14:34:05 26.87 0.86 3.31% 206
14:35:35 26.86 0.85 3.27% 700
14:36:09 26.89 0.88 3.38% 1574
14:37:01 26.89 0.88 3.38% 6079
14:38:30 26.85 0.84 3.23% 357
14:40:03 26.82 0.81 3.11% 1631
14:41:30 26.82 0.81 3.11% 67
14:42:15 26.82 0.80 3.08% 66
14:43:17 26.82 0.80 3.08% 2531
14:44:40 26.85 0.84 3.23% 25
14:45:21 26.84 0.83 3.19% 74
14:47:07 26.84 0.83 3.19% 1627
14:48:10 26.79 0.77 2.96% 195
14:50:56 26.76 0.75 2.88% 496
14:51:13 26.75 0.74 2.85% 1723
14:52:14 26.77 0.75 2.88% 3642
14:53:36 26.78 0.77 2.96% 1451
14:55:14 26.82 0.81 3.11% 316
14:58:01 26.85 0.84 3.23% 3181
15:00:12 26.82 0.81 3.11% 1386
15:03:16 26.82 0.81 3.11% 3229
15:05:01 26.88 0.86 3.31% 510
15:07:21 26.86 0.84 3.23% 3684
15:09:10 26.79 0.78 3.00% 549
15:10:28 26.79 0.78 3.00% 625
15:11:12 26.80 0.79 3.04% 4629
15:12:09 26.83 0.82 3.15% 148
15:13:14 26.82 0.81 3.11% 65
15:14:01 26.82 0.81 3.11% 88
15:15:34 26.80 0.79 3.04% 1967
15:16:20 26.75 0.74 2.85% 227
15:17:16 26.75 0.74 2.85% 2792
15:18:34 26.82 0.80 3.08% 669
15:19:25 26.82 0.81 3.11% 421
15:20:42 26.81 0.80 3.08% 1235
15:21:14 26.80 0.79 3.04% 543
15:22:33 26.74 0.73 2.81% 2610
15:24:06 26.70 0.69 2.65% 360
15:25:56 26.70 0.69 2.65% 126
15:26:13 26.70 0.69 2.65% 1060
15:27:02 26.71 0.70 2.69% 889
15:28:05 26.68 0.67 2.58% 4804
15:29:59 26.72 0.71 2.73% 267
15:30:57 26.75 0.74 2.85% 737
15:31:13 26.77 0.76 2.92% 1122
15:32:48 26.82 0.81 3.11% 1074
15:33:29 26.79 0.78 3.00% 6595
15:34:22 26.82 0.81 3.11% 1179
15:36:10 26.82 0.80 3.08% 126
15:37:04 26.82 0.80 3.08% 1437
15:38:30 26.80 0.79 3.04% 68
15:39:08 26.80 0.79 3.04% 2545
15:40:08 26.80 0.79 3.04% 4821
15:41:46 26.84 0.83 3.19% 1009
15:42:56 26.88 0.86 3.31% 317
15:43:06 26.86 0.84 3.23% 1489
15:44:06 26.89 0.88 3.38% 2820
15:45:11 26.89 0.88 3.38% 921
15:46:12 26.88 0.86 3.31% 4263
15:48:10 26.87 0.86 3.31% 4500
15:49:57 26.82 0.81 3.11% 158
15:50:59 26.82 0.81 3.11% 963
15:51:08 26.85 0.84 3.23% 3959
15:52:15 26.86 0.85 3.27% 3095
15:53:57 26.84 0.83 3.19% 852
15:54:39 26.82 0.81 3.11% 1148
15:55:13 26.81 0.80 3.08% 6210
15:56:32 26.86 0.85 3.27% 622
15:57:43 26.89 0.88 3.38% 108
15:58:44 26.88 0.86 3.31% 3294
15:59:05 26.88 0.86 3.31% 1299
16:01:08 26.86 0.85 3.27% 188
16:02:19 26.86 0.85 3.27% 458
16:03:25 26.86 0.85 3.27% 976
16:04:02 26.86 0.85 3.27% 241
16:05:01 26.86 0.85 3.27% 2233
16:07:03 26.88 0.87 3.34% 9943
16:08:13 26.93 0.92 3.54% 24355
16:09:54 26.95 0.93 3.58% 167
16:11:29 26.95 0.94 3.61% 200
16:12:32 26.95 0.94 3.61% 1690
16:13:08 26.95 0.94 3.61% 821
16:14:15 26.95 0.94 3.61% 290
16:15:45 26.96 0.95 3.65% 662
16:16:28 26.96 0.95 3.65% 3958
16:17:00 26.98 0.97 3.73% 1486
16:18:52 26.98 0.97 3.73% 1506
16:19:21 26.98 0.96 3.69% 3591
16:20:09 26.98 0.97 3.73% 8507
16:21:38 26.98 0.96 3.69% 138
16:23:18 26.98 0.96 3.69% 2529
16:24:06 26.92 0.91 3.50% 63
16:25:59 26.88 0.87 3.34% 1039
16:27:36 26.86 0.85 3.27% 413
16:30:57 26.84 0.83 3.19% 48
16:31:42 26.84 0.83 3.19% 527
16:32:00 26.82 0.81 3.11% 676
16:33:53 26.80 0.79 3.04% 7330
16:34:09 26.83 0.82 3.15% 858
16:36:36 26.84 0.83 3.19% 199
16:37:41 26.86 0.85 3.27% 803
16:38:36 26.89 0.88 3.38% 263
16:39:58 26.89 0.88 3.38% 619
16:40:42 26.89 0.88 3.38% 4276
16:41:29 26.87 0.86 3.31% 1114
16:43:55 26.82 0.81 3.11% 381
16:45:35 26.80 0.79 3.04% 637
16:46:31 26.82 0.80 3.08% 3549
16:47:37 26.82 0.81 3.11% 814
16:48:03 26.80 0.79 3.04% 560
16:49:06 26.82 0.81 3.11% 824
16:50:16 26.84 0.83 3.19% 856
16:53:24 26.86 0.85 3.27% 2671
16:54:45 26.81 0.80 3.08% 190
16:55:51 26.81 0.80 3.08% 128
16:58:04 26.81 0.80 3.08% 16890
16:59:26 26.84 0.83 3.19% 710
17:00:04 26.89 0.88 3.38% 449
17:01:38 26.88 0.86 3.31% 3326
17:02:07 26.84 0.82 3.15% 398
17:05:25 26.82 0.81 3.11% 4628
17:07:43 26.85 0.84 3.23% 1493
17:10:21 26.86 0.85 3.27% 4767
17:11:59 26.86 0.84 3.23% 250
17:12:21 26.88 0.86 3.31% 1991
17:13:50 26.89 0.88 3.38% 1584
17:15:16 26.90 0.89 3.42% 2343
17:16:08 26.91 0.90 3.46% 278
17:17:47 26.89 0.88 3.38% 3400
17:18:00 26.86 0.85 3.27% 917
17:19:14 26.86 0.84 3.23% 2642
17:20:36 26.89 0.88 3.38% 3326
17:21:55 26.82 0.80 3.08% 583
17:22:05 26.79 0.77 2.96% 226
17:23:56 26.80 0.79 3.04% 4333
17:24:39 26.84 0.83 3.19% 1601
17:25:15 26.88 0.86 3.31% 714
17:26:22 26.86 0.84 3.23% 5037
17:27:28 26.82 0.80 3.08% 2773
17:28:07 26.85 0.84 3.23% 2579
17:29:24 26.88 0.86 3.31% 928
17:33:08 26.98 0.97 3.73% 177650
       


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