Raiffeisen Bank International Intraday Kursliste 30.03.

Aktuell:
Vortag:
Hoch:
Tief: 		14.46 +6.4%
13.53
14.52 +6.8% 
Zeit Kurs Änd./Pkt Änd. % Stück
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 Änd./Pkt Änd. % Stück
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


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