Raiffeisen Bank International Intraday Kursliste 30.03.

Aktuell:
Vortag:
Hoch:
Tief:
14.46 +6.4%
13.53
14.52 +6.8% 
Zeit Kurs nd./Pkt nd. % Stck
09:00:13 13.59 0.06 0.44% 5252
09:02:07 13.60 0.07 0.52% 2745
09:03:09 13.62 0.09 0.67% 261
09:05:20 13.66 0.13 0.96% 20
09:06:52 13.69 0.16 1.18% 150
09:07:31 13.65 0.12 0.89% 898
09:08:11 13.65 0.12 0.89% 1634
09:10:28 13.63 0.10 0.74% 400
09:11:04 13.67 0.14 1.03% 1292
09:12:06 13.68 0.15 1.11% 3
09:13:00 13.70 0.17 1.26% 10000
09:15:05 13.72 0.19 1.40% 312
09:17:25 13.72 0.19 1.40% 1652
09:19:01 13.75 0.22 1.63% 100
09:20:10 13.78 0.25 1.85% 500
09:23:28 13.82 0.29 2.14% 88
09:25:47 13.76 0.23 1.70% 4522
09:26:16 13.75 0.22 1.63% 4
09:27:30 13.77 0.24 1.77% 62
09:28:09 13.80 0.27 2.00% 4605
09:29:15 13.84 0.31 2.29% 800
09:33:31 13.85 0.32 2.37% 2021
09:35:51 13.81 0.28 2.07% 1121
09:36:23 13.80 0.27 2.00% 1000
09:38:54 13.76 0.23 1.70% 314
09:41:02 13.77 0.24 1.77% 60
09:44:47 13.75 0.22 1.63% 300
09:47:59 13.73 0.20 1.48% 1436
09:48:00 13.75 0.22 1.63% 3937
09:52:19 13.79 0.26 1.92% 1210
09:53:57 13.76 0.23 1.70% 1238
09:55:02 13.79 0.26 1.92% 10605
09:56:32 13.81 0.28 2.07% 360
09:59:37 13.79 0.26 1.92% 1000
10:03:05 13.74 0.21 1.55% 523
10:06:10 13.77 0.24 1.77% 1178
10:07:23 13.76 0.23 1.70% 1000
10:12:33 13.78 0.25 1.85% 1461
10:14:01 13.76 0.23 1.70% 2333
10:15:14 13.76 0.23 1.70% 630
10:16:18 13.80 0.27 2.00% 10
10:19:52 13.80 0.27 2.00% 300
10:24:31 13.84 0.31 2.29% 494
10:37:26 13.84 0.31 2.29% 440
10:41:36 13.82 0.29 2.14% 2253
10:42:19 13.81 0.28 2.07% 505
10:43:01 13.83 0.30 2.22% 173
10:44:10 13.81 0.28 2.07% 500
10:45:22 13.83 0.30 2.22% 438
10:46:32 13.82 0.29 2.14% 860
10:48:33 13.83 0.30 2.22% 1353
10:49:15 13.84 0.31 2.29% 231
10:50:23 13.85 0.32 2.37% 390
10:53:35 13.87 0.34 2.51% 521
10:54:02 13.90 0.37 2.73% 366
10:55:12 13.87 0.34 2.51% 285
10:56:05 13.87 0.34 2.51% 400
11:02:34 13.85 0.32 2.37% 402
11:03:44 13.83 0.30 2.22% 8706
11:04:15 13.84 0.31 2.29% 199
11:05:38 13.82 0.29 2.14% 250
11:06:50 13.82 0.29 2.14% 500
11:08:55 13.81 0.28 2.07% 1904
11:10:07 13.79 0.26 1.92% 500
11:11:11 13.79 0.26 1.92% 19805
11:12:03 13.93 0.40 2.96% 3481
11:13:08 13.88 0.35 2.59% 1532
11:16:20 13.87 0.34 2.51% 3047
11:18:30 13.88 0.35 2.59% 769
11:19:32 13.88 0.35 2.59% 35
11:23:52 13.89 0.36 2.66% 180
11:25:23 13.88 0.35 2.59% 74
11:30:20 13.85 0.32 2.37% 60
11:31:45 13.88 0.35 2.59% 511
11:32:22 13.87 0.34 2.51% 1446
11:33:13 13.90 0.37 2.73% 500
11:34:06 13.90 0.37 2.73% 1113
11:35:20 13.85 0.32 2.37% 20
11:36:11 13.80 0.27 2.00% 1000
11:38:04 13.79 0.26 1.92% 100
11:41:10 13.76 0.23 1.70% 822
11:46:53 13.78 0.25 1.85% 1703
11:47:02 13.75 0.22 1.63% 22860
11:48:44 13.75 0.22 1.63% 520
11:52:29 13.77 0.24 1.77% 100
11:54:17 13.76 0.23 1.70% 709
11:55:10 13.77 0.24 1.77% 494
11:57:55 13.78 0.25 1.85% 2
11:58:30 13.80 0.27 2.00% 357
11:59:21 13.79 0.26 1.92% 1618
12:03:29 13.70 0.17 1.26% 2554
12:04:31 13.74 0.21 1.55% 370
12:06:09 13.74 0.21 1.55% 1755
12:07:07 13.76 0.23 1.70% 1800
12:10:40 13.78 0.25 1.85% 2423
12:11:25 13.80 0.27 2.00% 492
12:14:31 13.81 0.28 2.07% 491
12:18:37 13.82 0.29 2.14% 514
12:20:05 13.82 0.29 2.14% 650
12:22:38 13.82 0.29 2.14% 457
12:25:10 13.81 0.28 2.07% 500
12:29:52 13.82 0.29 2.14% 5000
12:30:59 13.85 0.32 2.37% 6
12:31:02 13.87 0.34 2.51% 715
12:32:37 13.87 0.34 2.51% 1217
12:33:21 13.87 0.34 2.51% 330
12:34:05 13.87 0.34 2.51% 605
12:36:12 13.85 0.32 2.37% 500
12:37:17 13.89 0.36 2.66% 469
12:40:51 13.89 0.36 2.66% 417
12:42:36 13.90 0.37 2.73% 1735
12:43:11 13.90 0.37 2.73% 183
12:44:36 13.91 0.38 2.81% 16
12:46:53 13.92 0.39 2.88% 1403
12:50:01 13.92 0.39 2.88% 27
12:52:09 13.95 0.42 3.10% 2
12:58:07 13.95 0.42 3.10% 629
12:59:01 13.96 0.43 3.18% 2713
13:00:14 13.93 0.40 2.96% 200
13:01:50 13.93 0.40 2.96% 305
13:07:13 13.93 0.40 2.96% 1953
13:08:23 13.98 0.45 3.33% 355
13:09:11 13.98 0.45 3.33% 1066
13:11:27 13.95 0.42 3.10% 212
13:12:40 13.97 0.44 3.25% 2030
13:13:14 13.98 0.45 3.33% 220
13:15:21 13.96 0.43 3.18% 2
13:20:10 13.95 0.42 3.10% 1701
13:21:10 13.99 0.46 3.40% 50
13:22:30 13.95 0.42 3.10% 894
13:24:39 13.99 0.46 3.40% 92
13:25:53 13.97 0.44 3.25% 1269
13:28:42 13.98 0.45 3.33% 624
13:29:06 13.97 0.44 3.25% 1560
13:30:32 13.99 0.46 3.40% 188
13:32:03 14.00 0.47 3.47% 5630
13:33:42 14.00 0.47 3.47% 1202
13:34:27 13.99 0.46 3.40% 655
13:40:01 14.00 0.47 3.47% 1178
13:42:52 14.02 0.49 3.62% 1250
Zeit Kurs nd./Pkt nd. % Stck
13:43:46 14.00 0.47 3.47% 500
13:44:24 14.02 0.49 3.62% 3774
13:45:00 14.10 0.57 4.21% 3868
13:47:08 14.12 0.59 4.36% 500
13:50:18 14.10 0.57 4.21% 2690
13:51:43 14.11 0.58 4.29% 20
13:54:28 14.09 0.56 4.14% 100
13:56:14 14.10 0.57 4.21% 1
13:57:07 14.11 0.58 4.29% 700
13:58:38 14.07 0.54 3.99% 362
13:59:53 14.10 0.57 4.21% 30
14:03:45 14.10 0.57 4.21% 416
14:05:20 14.11 0.58 4.29% 34
14:06:26 14.12 0.59 4.36% 100
14:07:27 14.10 0.57 4.21% 772
14:08:35 14.11 0.58 4.29% 85
14:13:12 14.09 0.56 4.14% 200
14:16:06 14.10 0.57 4.21% 310
14:18:16 14.12 0.59 4.36% 919
14:19:14 14.11 0.58 4.29% 77
14:21:16 14.11 0.58 4.29% 1033
14:25:37 14.11 0.58 4.29% 1000
14:26:28 14.13 0.60 4.43% 687
14:27:38 14.12 0.59 4.36% 1098
14:28:41 14.09 0.56 4.14% 700
14:31:28 14.11 0.58 4.29% 461
14:32:10 14.11 0.58 4.29% 706
14:33:45 14.10 0.57 4.21% 785
14:34:42 14.13 0.60 4.43% 1027
14:36:22 14.14 0.61 4.51% 434
14:37:01 14.14 0.61 4.51% 441
14:38:47 14.13 0.60 4.43% 593
14:40:14 14.12 0.59 4.36% 596
14:41:43 14.10 0.57 4.21% 100
14:46:09 14.14 0.61 4.51% 20
14:47:52 14.14 0.61 4.51% 392
14:51:32 14.15 0.62 4.58% 180
14:53:37 14.17 0.64 4.73% 100
14:54:35 14.17 0.64 4.73% 331
14:56:59 14.16 0.63 4.66% 300
14:59:06 14.16 0.63 4.66% 1955
15:01:04 14.20 0.67 4.95% 1555
15:04:29 14.22 0.69 5.10% 1350
15:06:00 14.22 0.69 5.10% 4793
15:07:26 14.23 0.70 5.17% 1926
15:08:12 14.22 0.69 5.10% 300
15:11:30 14.23 0.70 5.17% 800
15:13:06 14.27 0.74 5.47% 1190
15:14:51 14.28 0.75 5.54% 658
15:16:12 14.25 0.72 5.32% 322
15:17:38 14.21 0.68 5.03% 521
15:18:50 14.21 0.68 5.03% 1800
15:19:38 14.21 0.68 5.03% 814
15:23:17 14.24 0.71 5.25% 4435
15:24:53 14.22 0.69 5.10% 190
15:25:22 14.21 0.68 5.03% 400
15:27:43 14.25 0.72 5.32% 1072
15:30:06 14.24 0.71 5.25% 100
15:31:10 14.23 0.70 5.17% 70
15:33:29 14.24 0.71 5.25% 296
15:35:15 14.23 0.70 5.17% 297
15:36:05 14.23 0.70 5.17% 2
15:39:05 14.24 0.71 5.25% 454
15:40:02 14.24 0.71 5.25% 1028
15:41:18 14.26 0.73 5.40% 400
15:45:22 14.25 0.72 5.32% 22
15:49:39 14.26 0.73 5.40% 559
15:54:41 14.26 0.73 5.40% 603
15:55:15 14.25 0.72 5.32% 5193
15:56:02 14.29 0.76 5.62% 167
15:57:43 14.29 0.76 5.62% 505
15:58:24 14.29 0.76 5.62% 333
16:00:25 14.29 0.76 5.62% 1587
16:01:52 14.29 0.76 5.62% 429
16:03:05 14.28 0.75 5.54% 3889
16:05:13 14.22 0.69 5.10% 1340
16:07:02 14.21 0.68 5.03% 2
16:09:35 14.22 0.69 5.10% 1030
16:10:07 14.25 0.72 5.32% 2548
16:11:21 14.25 0.72 5.32% 500
16:12:20 14.25 0.72 5.32% 5267
16:13:36 14.28 0.75 5.54% 150
16:14:56 14.28 0.75 5.54% 2
16:16:08 14.27 0.74 5.47% 540
16:17:00 14.26 0.73 5.40% 1111
16:18:01 14.29 0.76 5.62% 1000
16:19:38 14.30 0.77 5.69% 10000
16:22:05 14.31 0.78 5.76% 883
16:24:30 14.28 0.75 5.54% 4319
16:26:39 14.33 0.80 5.91% 5627
16:27:00 14.38 0.85 6.28% 4044
16:29:09 14.38 0.85 6.28% 4985
16:30:09 14.40 0.87 6.43% 955
16:31:05 14.40 0.87 6.43% 1322
16:33:13 14.44 0.91 6.73% 565
16:35:16 14.40 0.87 6.43% 10310
16:36:08 14.45 0.92 6.80% 10838
16:37:07 14.46 0.93 6.87% 4118
16:38:27 14.49 0.96 7.10% 4070
16:41:48 14.51 0.98 7.24% 17450
16:42:00 14.46 0.93 6.87% 1104
16:43:52 14.39 0.86 6.36% 604
16:44:12 14.37 0.84 6.21% 190
16:45:15 14.37 0.84 6.21% 559
16:46:08 14.39 0.86 6.36% 154
16:47:08 14.44 0.91 6.73% 500
16:48:21 14.43 0.90 6.65% 2724
16:51:49 14.47 0.94 6.95% 300
16:52:41 14.47 0.94 6.95% 4
16:53:43 14.48 0.95 7.02% 4383
16:55:10 14.47 0.94 6.95% 875
16:57:01 14.46 0.93 6.87% 55
16:58:17 14.46 0.93 6.87% 251
16:59:05 14.48 0.95 7.02% 1051
17:00:37 14.44 0.91 6.73% 2008
17:01:51 14.44 0.91 6.73% 10
17:02:37 14.42 0.89 6.58% 3689
17:03:00 14.40 0.87 6.43% 14245
17:04:00 14.42 0.89 6.58% 1475
17:06:14 14.44 0.91 6.73% 2192
17:07:29 14.41 0.88 6.50% 435
17:08:00 14.42 0.89 6.58% 1305
17:09:02 14.44 0.91 6.73% 190
17:10:30 14.45 0.92 6.80% 416
17:11:02 14.44 0.91 6.73% 2429
17:12:44 14.48 0.95 7.02% 944
17:13:17 14.46 0.93 6.87% 697
17:14:07 14.46 0.93 6.87% 3566
17:15:29 14.45 0.92 6.80% 884
17:16:02 14.43 0.90 6.65% 839
17:17:27 14.41 0.88 6.50% 2000
17:19:10 14.42 0.89 6.58% 345
17:20:30 14.43 0.90 6.65% 633
17:21:33 14.37 0.84 6.21% 1370
17:22:48 14.38 0.85 6.28% 27
17:24:49 14.40 0.87 6.43% 1700
17:25:04 14.42 0.89 6.58% 2325
17:27:53 14.42 0.89 6.58% 3690
17:29:00 14.42 0.89 6.58% 1262
17:35:23 14.46 0.93 6.87% 272198