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
       


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