Raiffeisen Bank International Intraday Kursliste 03.12.

Aktuell:
Vortag:
Hoch:
Tief: 		26.38 +0.3%
26.3
26.76 +1.7% 
25.92  -1.5% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:22 26.60 0.30 1.14% 11452
09:01:15 26.70 0.40 1.52% 2961
09:02:12 26.74 0.44 1.67% 981
09:03:04 26.70 0.40 1.52% 1500
09:06:02 26.70 0.40 1.52% 350
09:07:28 26.60 0.30 1.14% 216
09:10:07 26.58 0.28 1.06% 2296
09:14:01 26.46 0.16 0.61% 75
09:15:33 26.44 0.14 0.53% 19
09:18:10 26.48 0.18 0.68% 2570
09:20:42 26.58 0.28 1.06% 613
09:21:11 26.58 0.28 1.06% 314
09:22:05 26.58 0.28 1.06% 1200
09:24:09 26.58 0.28 1.06% 43
09:25:00 26.54 0.24 0.91% 309
09:27:23 26.52 0.22 0.84% 375
09:28:23 26.54 0.24 0.91% 325
09:31:23 26.50 0.20 0.76% 762
09:32:32 26.48 0.18 0.68% 368
09:35:25 26.46 0.16 0.61% 200
09:44:01 26.48 0.18 0.68% 1430
09:45:00 26.40 0.10 0.38% 100
09:49:07 26.38 0.08 0.30% 814
09:50:51 26.36 0.06 0.23% 135
09:54:00 26.34 0.04 0.15% 911
09:55:01 26.30 0.00 0.00% 354
09:56:16 26.32 0.02 0.08% 1146
09:57:22 26.30 0.00 0.00% 332
09:58:56 26.28 -0.02 -0.08% 516
09:59:09 26.30 0.00 0.00% 378
10:00:03 26.30 0.00 0.00% 300
10:02:07 26.26 -0.04 -0.15% 275
10:03:55 26.26 -0.04 -0.15% 180
10:04:54 26.24 -0.06 -0.23% 266
10:10:02 26.20 -0.10 -0.38% 532
10:11:06 26.16 -0.14 -0.53% 100
10:13:51 26.16 -0.14 -0.53% 1320
10:14:15 26.18 -0.12 -0.46% 687
10:16:06 26.16 -0.14 -0.53% 1229
10:17:04 26.20 -0.10 -0.38% 285
10:19:56 26.22 -0.08 -0.30% 1000
10:20:02 26.22 -0.08 -0.30% 854
10:22:16 26.20 -0.10 -0.38% 297
10:26:11 26.22 -0.08 -0.30% 977
10:27:24 26.24 -0.06 -0.23% 485
10:28:34 26.22 -0.08 -0.30% 670
10:29:02 26.26 -0.04 -0.15% 643
10:31:10 26.26 -0.04 -0.15% 78
10:34:52 26.28 -0.02 -0.08% 1117
10:36:15 26.26 -0.04 -0.15% 532
10:40:33 26.26 -0.04 -0.15% 106
10:45:27 26.28 -0.02 -0.08% 744
10:47:56 26.30 0.00 0.00% 380
10:49:01 26.26 -0.04 -0.15% 16
10:52:34 26.24 -0.06 -0.23% 552
10:56:10 26.22 -0.08 -0.30% 1176
10:59:06 26.20 -0.10 -0.38% 920
11:01:16 26.18 -0.12 -0.46% 1475
11:02:16 26.18 -0.12 -0.46% 685
11:05:14 26.18 -0.12 -0.46% 1930
11:07:35 26.16 -0.14 -0.53% 96
11:08:50 26.14 -0.16 -0.61% 230
11:10:05 26.12 -0.18 -0.68% 11
11:12:39 26.12 -0.18 -0.68% 509
11:13:47 26.12 -0.18 -0.68% 152
11:14:44 26.10 -0.20 -0.76% 808
11:15:02 26.06 -0.24 -0.91% 1551
11:16:22 26.06 -0.24 -0.91% 780
11:17:00 26.08 -0.22 -0.84% 205
11:18:07 26.06 -0.24 -0.91% 380
11:20:49 26.10 -0.20 -0.76% 1000
11:21:13 26.08 -0.22 -0.84% 149
11:23:05 26.06 -0.24 -0.91% 566
11:26:19 26.08 -0.22 -0.84% 508
11:28:06 26.10 -0.20 -0.76% 1984
11:29:06 26.08 -0.22 -0.84% 178
11:35:03 26.06 -0.24 -0.91% 479
11:38:17 26.04 -0.26 -0.99% 1000
11:41:29 26.04 -0.26 -0.99% 729
11:42:06 26.06 -0.24 -0.91% 285
11:45:07 26.06 -0.24 -0.91% 1
11:46:11 26.08 -0.22 -0.84% 2273
11:47:10 26.04 -0.26 -0.99% 155
11:48:50 26.02 -0.28 -1.06% 206
11:49:06 26.00 -0.30 -1.14% 1123
11:51:25 26.00 -0.30 -1.14% 100
11:55:40 26.00 -0.30 -1.14% 2544
11:58:39 26.00 -0.30 -1.14% 565
11:59:25 26.00 -0.30 -1.14% 20
12:03:24 26.00 -0.30 -1.14% 3261
12:06:57 26.00 -0.30 -1.14% 705
12:08:01 26.00 -0.30 -1.14% 742
12:09:40 25.96 -0.34 -1.29% 9
12:11:03 25.94 -0.36 -1.37% 7
12:13:14 25.92 -0.38 -1.44% 6207
12:17:49 25.96 -0.34 -1.29% 367
12:21:54 25.98 -0.32 -1.22% 427
12:22:36 26.00 -0.30 -1.14% 146
12:25:47 25.96 -0.34 -1.29% 444
12:28:16 25.98 -0.32 -1.22% 246
12:30:48 26.00 -0.30 -1.14% 1875
12:31:20 26.00 -0.30 -1.14% 549
12:32:46 26.00 -0.30 -1.14% 287
12:33:03 26.00 -0.30 -1.14% 118
12:34:02 26.00 -0.30 -1.14% 688
12:35:00 26.00 -0.30 -1.14% 150
12:37:15 26.02 -0.28 -1.06% 287
12:38:02 26.02 -0.28 -1.06% 19
12:39:15 26.06 -0.24 -0.91% 215
12:47:03 26.04 -0.26 -0.99% 3000
12:48:14 26.08 -0.22 -0.84% 285
12:49:01 26.10 -0.20 -0.76% 317
12:55:51 26.12 -0.18 -0.68% 200
12:56:04 26.16 -0.14 -0.53% 22
12:58:50 26.16 -0.14 -0.53% 802
13:00:27 26.18 -0.12 -0.46% 402
13:01:02 26.22 -0.08 -0.30% 3529
13:06:03 26.22 -0.08 -0.30% 1123
13:09:48 26.22 -0.08 -0.30% 50
13:10:01 26.22 -0.08 -0.30% 306
13:15:56 26.22 -0.08 -0.30% 144
13:17:57 26.24 -0.06 -0.23% 622
13:18:33 26.28 -0.02 -0.08% 279
13:19:32 26.30 0.00 0.00% 30
13:20:40 26.28 -0.02 -0.08% 211
13:21:04 26.26 -0.04 -0.15% 557
13:23:44 26.26 -0.04 -0.15% 135
13:24:13 26.26 -0.04 -0.15% 114
13:32:10 26.26 -0.04 -0.15% 391
Zeit Kurs Änd./Pkt Änd. % Stück
13:33:24 26.28 -0.02 -0.08% 1053
13:34:37 26.28 -0.02 -0.08% 81
13:37:00 26.26 -0.04 -0.15% 360
13:43:10 26.26 -0.04 -0.15% 4
13:46:19 26.28 -0.02 -0.08% 38
13:58:02 26.28 -0.02 -0.08% 2
13:59:01 26.24 -0.06 -0.23% 346
14:00:03 26.24 -0.06 -0.23% 1233
14:09:50 26.26 -0.04 -0.15% 278
14:17:43 26.22 -0.08 -0.30% 100
14:20:10 26.22 -0.08 -0.30% 1174
14:25:24 26.22 -0.08 -0.30% 200
14:27:37 26.20 -0.10 -0.38% 1303
14:29:00 26.22 -0.08 -0.30% 1143
14:30:02 26.18 -0.12 -0.46% 6955
14:31:00 26.12 -0.18 -0.68% 1078
14:32:38 26.22 -0.08 -0.30% 93
14:34:54 26.22 -0.08 -0.30% 1028
14:35:15 26.18 -0.12 -0.46% 1401
14:37:12 26.18 -0.12 -0.46% 1152
14:43:30 26.22 -0.08 -0.30% 600
14:46:29 26.20 -0.10 -0.38% 476
14:50:42 26.22 -0.08 -0.30% 433
14:51:30 26.20 -0.10 -0.38% 1224
14:52:24 26.22 -0.08 -0.30% 437
14:56:16 26.24 -0.06 -0.23% 240
14:57:21 26.22 -0.08 -0.30% 705
15:00:08 26.20 -0.10 -0.38% 2
15:04:45 26.20 -0.10 -0.38% 1
15:05:07 26.20 -0.10 -0.38% 1
15:06:47 26.20 -0.10 -0.38% 1
15:08:27 26.20 -0.10 -0.38% 207
15:09:05 26.24 -0.06 -0.23% 2159
15:10:04 26.20 -0.10 -0.38% 200
15:13:57 26.24 -0.06 -0.23% 15
15:14:33 26.20 -0.10 -0.38% 1178
15:15:08 26.22 -0.08 -0.30% 941
15:16:03 26.24 -0.06 -0.23% 3537
15:17:29 26.20 -0.10 -0.38% 500
15:18:02 26.24 -0.06 -0.23% 1736
15:19:38 26.20 -0.10 -0.38% 118
15:20:19 26.20 -0.10 -0.38% 163
15:21:14 26.24 -0.06 -0.23% 444
15:22:14 26.20 -0.10 -0.38% 385
15:23:02 26.22 -0.08 -0.30% 169
15:25:10 26.20 -0.10 -0.38% 1148
15:26:20 26.22 -0.08 -0.30% 2117
15:27:07 26.20 -0.10 -0.38% 721
15:28:03 26.26 -0.04 -0.15% 569
15:29:01 26.38 0.08 0.30% 3206
15:30:07 26.36 0.06 0.23% 649
15:32:05 26.36 0.06 0.23% 160
15:33:43 26.36 0.06 0.23% 14
15:36:23 26.38 0.08 0.30% 276
15:37:44 26.40 0.10 0.38% 943
15:39:16 26.42 0.12 0.46% 823
15:41:02 26.40 0.10 0.38% 800
15:42:03 26.40 0.10 0.38% 514
15:43:18 26.38 0.08 0.30% 378
15:45:18 26.40 0.10 0.38% 966
15:47:18 26.36 0.06 0.23% 200
15:48:42 26.36 0.06 0.23% 277
15:50:00 26.34 0.04 0.15% 1138
15:51:47 26.26 -0.04 -0.15% 1653
15:52:47 26.24 -0.06 -0.23% 212
15:54:30 26.16 -0.14 -0.53% 4
15:55:32 26.16 -0.14 -0.53% 664
15:56:13 26.16 -0.14 -0.53% 4
15:57:07 26.18 -0.12 -0.46% 213
15:58:52 26.16 -0.14 -0.53% 430
15:59:32 26.16 -0.14 -0.53% 200
16:00:19 26.18 -0.12 -0.46% 512
16:01:33 26.20 -0.10 -0.38% 413
16:02:21 26.22 -0.08 -0.30% 3
16:03:50 26.22 -0.08 -0.30% 146
16:04:07 26.22 -0.08 -0.30% 207
16:06:33 26.26 -0.04 -0.15% 525
16:08:13 26.26 -0.04 -0.15% 381
16:09:04 26.28 -0.02 -0.08% 659
16:10:22 26.26 -0.04 -0.15% 34
16:11:28 26.24 -0.06 -0.23% 632
16:13:01 26.26 -0.04 -0.15% 28
16:15:29 26.26 -0.04 -0.15% 100
16:17:47 26.30 0.00 0.00% 796
16:18:13 26.30 0.00 0.00% 973
16:19:27 26.32 0.02 0.08% 447
16:24:34 26.34 0.04 0.15% 951
16:26:00 26.34 0.04 0.15% 464
16:27:49 26.34 0.04 0.15% 4170
16:30:20 26.34 0.04 0.15% 312
16:31:51 26.36 0.06 0.23% 340
16:34:15 26.38 0.08 0.30% 513
16:35:05 26.40 0.10 0.38% 514
16:36:00 26.36 0.06 0.23% 1555
16:38:55 26.34 0.04 0.15% 370
16:39:10 26.34 0.04 0.15% 933
16:40:27 26.32 0.02 0.08% 223
16:41:42 26.30 0.00 0.00% 1051
16:42:39 26.28 -0.02 -0.08% 358
16:43:09 26.28 -0.02 -0.08% 33
16:44:36 26.26 -0.04 -0.15% 465
16:47:50 26.24 -0.06 -0.23% 952
16:49:02 26.24 -0.06 -0.23% 477
16:50:56 26.22 -0.08 -0.30% 472
16:52:53 26.22 -0.08 -0.30% 1988
16:55:07 26.24 -0.06 -0.23% 571
16:56:09 26.24 -0.06 -0.23% 2366
16:57:52 26.24 -0.06 -0.23% 216
16:58:14 26.24 -0.06 -0.23% 220
17:02:09 26.24 -0.06 -0.23% 330
17:03:14 26.28 -0.02 -0.08% 333
17:05:22 26.28 -0.02 -0.08% 427
17:07:30 26.26 -0.04 -0.15% 700
17:09:01 26.26 -0.04 -0.15% 1254
17:10:05 26.26 -0.04 -0.15% 830
17:12:14 26.24 -0.06 -0.23% 400
17:13:02 26.26 -0.04 -0.15% 1211
17:14:10 26.26 -0.04 -0.15% 1044
17:16:02 26.22 -0.08 -0.30% 14
17:18:28 26.20 -0.10 -0.38% 622
17:20:00 26.22 -0.08 -0.30% 307
17:22:58 26.24 -0.06 -0.23% 370
17:24:55 26.24 -0.06 -0.23% 1154
17:26:25 26.26 -0.04 -0.15% 77
17:27:10 26.28 -0.02 -0.08% 983
17:28:22 26.28 -0.02 -0.08% 523
17:29:45 26.30 0.00 0.00% 246
17:35:12 26.38 0.08 0.30% 137318
       


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