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 Änd./Pkt Änd. % Stück
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 Änd./Pkt Änd. % Stück
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


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