Raiffeisen Bank International Intraday Kursliste 09.04.

Aktuell:
Vortag:
Hoch:
Tief:
15.23 +6%
14.32
15.23 +6% 
14.6 +1.9% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:27 14.65 0.33 2.30% 18811
09:02:52 14.66 0.34 2.37% 3745
09:04:13 14.66 0.34 2.37% 2774
09:05:23 14.62 0.30 2.09% 2165
09:07:09 14.75 0.43 3.00% 280
09:15:45 14.75 0.43 3.00% 4461
09:16:01 14.77 0.45 3.14% 1124
09:17:09 14.84 0.52 3.63% 1291
09:18:24 14.85 0.53 3.70% 3
09:19:04 14.79 0.47 3.28% 2529
09:21:02 14.85 0.53 3.70% 950
09:22:03 14.85 0.53 3.70% 1650
09:23:30 14.78 0.46 3.21% 2226
09:25:08 14.82 0.50 3.49% 13526
09:26:09 14.95 0.63 4.40% 13868
09:27:36 14.97 0.65 4.54% 281
09:28:17 14.89 0.57 3.98% 1540
09:29:02 14.98 0.66 4.61% 1597
09:30:52 14.99 0.67 4.68% 8989
09:31:19 14.99 0.67 4.68% 100
09:32:00 15.00 0.68 4.75% 26953
09:33:49 14.99 0.67 4.68% 1784
09:34:01 15.00 0.68 4.75% 4104
09:35:25 14.98 0.66 4.61% 420
09:36:32 15.00 0.68 4.75% 30
09:37:44 15.00 0.68 4.75% 33
09:38:07 14.96 0.64 4.47% 6640
09:39:04 14.98 0.66 4.61% 2782
09:42:48 15.00 0.68 4.75% 1000
09:43:29 15.00 0.68 4.75% 60
09:44:01 14.97 0.65 4.54% 1541
09:46:22 14.99 0.67 4.68% 1030
09:47:19 14.95 0.63 4.40% 9200
09:48:49 14.97 0.65 4.54% 100
09:49:28 14.97 0.65 4.54% 70
09:51:08 14.97 0.65 4.54% 500
09:52:40 14.90 0.58 4.05% 765
09:53:25 14.93 0.61 4.26% 308
09:54:43 14.93 0.61 4.26% 400
09:55:25 14.88 0.56 3.91% 500
09:56:10 14.88 0.56 3.91% 362
09:57:26 14.93 0.61 4.26% 100
09:59:54 14.86 0.54 3.77% 1000
10:00:58 14.92 0.60 4.19% 300
10:01:02 14.92 0.60 4.19% 800
10:02:47 14.92 0.60 4.19% 350
10:03:40 14.87 0.55 3.84% 1000
10:06:35 14.92 0.60 4.19% 200
10:07:17 14.91 0.59 4.12% 1400
10:08:24 14.92 0.60 4.19% 6998
10:10:51 14.97 0.65 4.54% 950
10:11:55 14.90 0.58 4.05% 2731
10:12:05 14.96 0.64 4.47% 133
10:13:02 14.90 0.58 4.05% 2700
10:14:10 14.98 0.66 4.61% 50
10:16:39 14.98 0.66 4.61% 1729
10:17:24 14.99 0.67 4.68% 682
10:18:15 14.99 0.67 4.68% 2000
10:19:06 14.95 0.63 4.40% 700
10:21:32 14.95 0.63 4.40% 98
10:22:26 14.99 0.67 4.68% 1200
10:24:01 14.95 0.63 4.40% 1484
10:26:57 14.98 0.66 4.61% 200
10:27:11 14.99 0.67 4.68% 1093
10:28:28 14.92 0.60 4.19% 27
10:29:47 14.97 0.65 4.54% 861
10:30:20 14.98 0.66 4.61% 400
10:32:35 14.97 0.65 4.54% 50
10:35:20 14.98 0.66 4.61% 140
10:36:12 14.93 0.61 4.26% 1132
10:38:33 14.97 0.65 4.54% 1060
10:39:47 14.97 0.65 4.54% 4431
10:41:06 14.93 0.61 4.26% 400
10:42:28 14.96 0.64 4.47% 196
10:43:52 14.96 0.64 4.47% 132
10:47:45 14.92 0.60 4.19% 70
10:48:02 14.92 0.60 4.19% 1748
10:49:23 14.90 0.58 4.05% 409
10:52:28 14.92 0.60 4.19% 100
10:53:39 14.92 0.60 4.19% 500
10:54:06 14.91 0.59 4.12% 5323
10:55:03 14.95 0.63 4.40% 2200
10:56:24 14.95 0.63 4.40% 50
10:57:03 14.95 0.63 4.40% 3100
10:58:03 14.93 0.61 4.26% 2378
10:59:06 14.89 0.57 3.98% 672
11:01:08 14.90 0.58 4.05% 3567
11:03:56 14.95 0.63 4.40% 3817
11:04:36 14.92 0.60 4.19% 2545
11:06:15 14.90 0.58 4.05% 316
11:07:27 14.94 0.62 4.33% 550
11:08:06 14.94 0.62 4.33% 30
11:10:20 14.88 0.56 3.91% 596
11:11:56 14.80 0.48 3.35% 1000
11:12:33 14.78 0.46 3.21% 2000
11:13:03 14.83 0.51 3.56% 205
11:15:53 14.78 0.46 3.21% 16
11:16:27 14.85 0.53 3.70% 1000
11:17:07 14.85 0.53 3.70% 15
11:18:49 14.77 0.45 3.14% 5750
11:19:04 14.82 0.50 3.49% 576
11:21:46 14.88 0.56 3.91% 335
11:22:10 14.82 0.50 3.49% 1455
11:23:03 14.89 0.57 3.98% 1722
11:24:30 14.85 0.53 3.70% 2000
11:26:46 14.93 0.61 4.26% 705
11:27:04 14.94 0.62 4.33% 2546
11:28:10 14.87 0.55 3.84% 199
11:31:59 14.95 0.63 4.40% 6458
11:32:16 14.93 0.61 4.26% 2470
11:34:00 14.95 0.63 4.40% 2571
11:37:22 14.95 0.63 4.40% 474
11:38:10 14.95 0.63 4.40% 50
11:41:12 14.95 0.63 4.40% 50
11:42:27 14.88 0.56 3.91% 150
11:46:05 14.89 0.57 3.98% 1091
11:49:35 14.79 0.47 3.28% 172
11:51:02 14.79 0.47 3.28% 3087
11:52:47 14.82 0.50 3.49% 387
11:54:11 14.83 0.51 3.56% 200
11:59:31 14.82 0.50 3.49% 1185
12:03:22 14.95 0.63 4.40% 118
12:04:04 14.81 0.49 3.42% 72
12:10:22 14.80 0.48 3.35% 150
12:11:22 14.79 0.47 3.28% 15
12:15:42 14.73 0.41 2.86% 647
12:16:51 14.79 0.47 3.28% 1300
12:19:30 14.79 0.47 3.28% 1400
12:23:34 14.73 0.41 2.86% 4845
12:24:51 14.76 0.44 3.07% 1000
12:28:45 14.76 0.44 3.07% 473
12:31:38 14.76 0.44 3.07% 1160
12:32:05 14.75 0.43 3.00% 325
12:34:11 14.75 0.43 3.00% 573
12:38:03 14.76 0.44 3.07% 583
12:39:36 14.70 0.38 2.65% 350
12:42:48 14.70 0.38 2.65% 1919
12:46:32 14.70 0.38 2.65% 3095
12:47:30 14.71 0.39 2.72% 365
12:50:08 14.70 0.38 2.65% 1643
12:51:41 14.77 0.45 3.14% 938
12:52:21 14.82 0.50 3.49% 300
12:54:41 14.80 0.48 3.35% 200
12:57:03 14.77 0.45 3.14% 1000
13:01:01 14.76 0.44 3.07% 1400
13:05:16 14.80 0.48 3.35% 203
13:08:54 14.80 0.48 3.35% 80
13:09:47 14.73 0.41 2.86% 655
13:10:00 14.79 0.47 3.28% 1000
Zeit Kurs Änd./Pkt Änd. % Stück
13:13:00 14.80 0.48 3.35% 281
13:15:03 14.73 0.41 2.86% 458
13:16:52 14.80 0.48 3.35% 854
13:18:40 14.76 0.44 3.07% 4000
13:21:06 14.79 0.47 3.28% 700
13:22:16 14.80 0.48 3.35% 397
13:27:14 14.75 0.43 3.00% 2100
13:30:28 14.68 0.36 2.51% 225
13:32:18 14.70 0.38 2.65% 204
13:33:02 14.75 0.43 3.00% 100
13:38:11 14.74 0.42 2.93% 67
13:39:27 14.66 0.34 2.37% 1333
13:41:11 14.72 0.40 2.79% 450
13:45:05 14.74 0.42 2.93% 70
13:46:05 14.75 0.43 3.00% 547
13:49:09 14.75 0.43 3.00% 930
13:51:19 14.76 0.44 3.07% 506
13:53:26 14.76 0.44 3.07% 792
13:54:59 14.77 0.45 3.14% 40
13:55:09 14.78 0.46 3.21% 71
13:56:43 14.80 0.48 3.35% 348
13:57:46 14.81 0.49 3.42% 555
13:58:19 14.82 0.50 3.49% 12251
13:59:02 14.82 0.50 3.49% 861
14:01:42 14.79 0.47 3.28% 333
14:07:08 14.76 0.44 3.07% 2782
14:08:33 14.79 0.47 3.28% 500
14:11:42 14.79 0.47 3.28% 160
14:18:24 14.74 0.42 2.93% 212
14:19:04 14.79 0.47 3.28% 480
14:20:30 14.79 0.47 3.28% 500
14:21:29 14.78 0.46 3.21% 512
14:22:02 14.79 0.47 3.28% 528
14:23:22 14.80 0.48 3.35% 5709
14:31:20 14.82 0.50 3.49% 523
14:36:17 14.86 0.54 3.77% 200
14:41:39 14.83 0.51 3.56% 1000
14:42:40 14.82 0.50 3.49% 1000
14:46:40 14.87 0.55 3.84% 1047
14:47:08 14.89 0.57 3.98% 450
14:48:10 14.88 0.56 3.91% 50
14:49:25 14.88 0.56 3.91% 350
14:52:12 14.90 0.58 4.05% 270
14:53:16 14.90 0.58 4.05% 150
14:58:56 14.90 0.58 4.05% 3500
14:59:01 14.90 0.58 4.05% 25104
15:00:35 14.93 0.61 4.26% 11741
15:01:21 14.96 0.64 4.47% 1869
15:02:04 14.98 0.66 4.61% 4613
15:03:54 14.94 0.62 4.33% 50
15:05:03 14.99 0.67 4.68% 574
15:10:16 14.95 0.63 4.40% 2357
15:12:03 14.94 0.62 4.33% 1629
15:14:08 14.92 0.60 4.19% 1172
15:17:15 14.88 0.56 3.91% 415
15:18:16 14.92 0.60 4.19% 536
15:20:18 14.94 0.62 4.33% 250
15:23:05 14.91 0.59 4.12% 1247
15:25:13 14.95 0.63 4.40% 566
15:28:40 14.95 0.63 4.40% 200
15:29:52 14.95 0.63 4.40% 300
15:30:06 14.92 0.60 4.19% 70
15:31:37 14.93 0.61 4.26% 2382
15:32:13 14.94 0.62 4.33% 821
15:34:00 14.91 0.59 4.12% 674
15:37:51 14.94 0.62 4.33% 1338
15:39:03 14.95 0.63 4.40% 14685
15:40:01 14.99 0.67 4.68% 1234
15:41:09 14.99 0.67 4.68% 18004
15:43:22 14.95 0.63 4.40% 3998
15:44:10 14.95 0.63 4.40% 553
15:45:13 14.95 0.63 4.40% 3258
15:49:00 14.92 0.60 4.19% 1618
15:50:34 14.95 0.63 4.40% 350
15:51:05 14.95 0.63 4.40% 1202
15:52:39 14.95 0.63 4.40% 1600
15:53:12 14.95 0.63 4.40% 2244
15:54:23 14.96 0.64 4.47% 951
15:55:28 14.99 0.67 4.68% 190
15:56:27 15.00 0.68 4.75% 10446
15:57:27 15.06 0.74 5.17% 1108
15:58:32 15.07 0.75 5.24% 150
15:59:26 15.07 0.75 5.24% 2129
16:00:33 15.07 0.75 5.24% 48
16:01:50 15.04 0.72 5.03% 3190
16:02:40 14.99 0.67 4.68% 810
16:03:07 15.01 0.69 4.82% 2261
16:06:13 14.96 0.64 4.47% 1534
16:08:19 14.94 0.62 4.33% 1381
16:09:35 14.90 0.58 4.05% 330
16:10:53 14.93 0.61 4.26% 8595
16:11:05 14.95 0.63 4.40% 1024
16:12:19 14.98 0.66 4.61% 125
16:14:41 14.99 0.67 4.68% 500
16:15:05 15.01 0.69 4.82% 184
16:16:17 14.99 0.67 4.68% 1802
16:17:18 14.98 0.66 4.61% 3360
16:18:16 14.98 0.66 4.61% 672
16:20:21 14.98 0.66 4.61% 450
16:21:36 15.01 0.69 4.82% 898
16:22:33 15.01 0.69 4.82% 581
16:24:13 15.04 0.72 5.03% 1299
16:25:37 15.00 0.68 4.75% 20
16:26:21 15.05 0.73 5.10% 667
16:27:43 15.05 0.73 5.10% 6416
16:28:08 15.07 0.75 5.24% 1303
16:30:27 15.08 0.76 5.31% 654
16:33:00 15.08 0.76 5.31% 2765
16:34:02 15.09 0.77 5.38% 1548
16:35:13 15.09 0.77 5.38% 176
16:36:59 15.06 0.74 5.17% 130
16:39:20 15.06 0.74 5.17% 4357
16:40:02 15.06 0.74 5.17% 2443
16:41:28 15.05 0.73 5.10% 100
16:43:59 15.10 0.78 5.45% 1259
16:44:20 15.06 0.74 5.17% 1806
16:45:08 15.06 0.74 5.17% 2231
16:47:18 15.06 0.74 5.17% 864
16:48:38 15.10 0.78 5.45% 15953
16:49:43 15.12 0.80 5.59% 1981
16:50:26 15.11 0.79 5.52% 3878
16:52:21 15.17 0.85 5.94% 1167
16:53:56 15.13 0.81 5.66% 1000
16:54:37 15.13 0.81 5.66% 3096
16:56:06 15.16 0.84 5.87% 1364
16:57:21 15.18 0.86 6.01% 430
17:01:10 15.14 0.82 5.73% 1815
17:06:23 15.10 0.78 5.45% 2223
17:07:28 15.10 0.78 5.45% 369
17:08:14 15.08 0.76 5.31% 350
17:12:15 15.10 0.78 5.45% 3935
17:13:40 15.15 0.83 5.80% 67
17:14:36 15.14 0.82 5.73% 140
17:15:55 15.16 0.84 5.87% 70
17:16:10 15.14 0.82 5.73% 1092
17:17:36 15.16 0.84 5.87% 189
17:18:28 15.14 0.82 5.73% 200
17:20:00 15.17 0.85 5.94% 977
17:21:48 15.13 0.81 5.66% 11
17:22:29 15.12 0.80 5.59% 740
17:23:08 15.11 0.79 5.52% 6510
17:24:45 15.11 0.79 5.52% 567
17:25:20 15.09 0.77 5.38% 441
17:26:10 15.13 0.81 5.66% 2514
17:27:48 15.14 0.82 5.73% 2636
17:28:03 15.13 0.81 5.66% 649
17:29:00 15.15 0.83 5.80% 2058
17:35:22 15.23 0.91 6.35% 164356