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 nd./Pkt nd. % Stck
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 nd./Pkt nd. % Stck
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