Raiffeisen Bank International Intraday Kursliste 16.08.

Aktuell:
Vortag:
Hoch:
Tief: 		19.655 +1.7%
19.32
19.815 +2.5% 
18.1  -6.7% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:14 19.42 0.10 0.52% 3635
09:09:18 19.41 0.09 0.47% 123
09:12:15 19.41 0.09 0.47% 1168
09:14:27 19.41 0.09 0.47% 1425
09:15:08 19.45 0.13 0.67% 292
09:18:51 19.43 0.11 0.57% 3000
09:19:04 19.40 0.08 0.41% 250
09:20:40 19.41 0.09 0.47% 361
09:22:12 19.40 0.08 0.41% 175
09:23:59 19.41 0.09 0.47% 141
09:24:48 19.38 0.06 0.31% 3550
09:27:16 19.38 0.06 0.31% 1850
09:28:11 19.35 0.03 0.16% 158
09:29:11 19.38 0.05 0.26% 25
09:30:11 19.39 0.07 0.36% 44
09:31:14 19.39 0.07 0.36% 938
09:32:34 19.41 0.09 0.47% 266
09:33:53 19.43 0.11 0.57% 432
09:36:20 19.44 0.12 0.62% 1700
09:37:11 19.44 0.12 0.62% 247
09:38:28 19.45 0.13 0.67% 404
09:40:48 19.50 0.18 0.93% 332
09:41:05 19.50 0.18 0.93% 216
09:42:38 19.52 0.20 1.04% 1251
09:44:04 19.56 0.24 1.24% 1771
09:45:48 19.55 0.23 1.19% 65
09:46:30 19.55 0.23 1.19% 582
09:52:01 19.54 0.21 1.09% 233
09:55:40 19.52 0.20 1.04% 152
09:58:14 19.52 0.20 1.04% 1243
09:59:23 19.52 0.20 1.04% 37
10:00:38 19.57 0.25 1.29% 102
10:02:35 19.55 0.23 1.19% 1
10:03:06 19.55 0.23 1.19% 2644
10:05:15 19.52 0.20 1.04% 75
10:06:54 19.54 0.22 1.14% 4444
10:07:23 19.54 0.21 1.09% 876
10:08:43 19.54 0.21 1.09% 168
10:11:18 19.54 0.22 1.14% 387
10:12:48 19.52 0.20 1.04% 463
10:16:00 19.54 0.22 1.14% 500
10:18:12 19.54 0.22 1.14% 93
10:22:22 19.54 0.22 1.14% 456
10:23:07 19.54 0.22 1.14% 8429
10:24:00 19.59 0.27 1.40% 328
10:26:34 19.64 0.32 1.66% 317
10:28:50 19.61 0.29 1.50% 3177
10:31:05 19.59 0.27 1.40% 805
10:32:19 19.58 0.26 1.35% 573
10:34:44 19.57 0.25 1.29% 911
10:40:18 19.60 0.28 1.45% 294
10:41:10 19.60 0.28 1.45% 200
10:43:11 19.60 0.28 1.45% 1
10:45:21 19.60 0.28 1.45% 367
10:48:05 19.60 0.28 1.45% 2953
10:49:28 19.64 0.32 1.66% 460
10:50:30 19.61 0.29 1.50% 1330
10:52:31 19.59 0.27 1.40% 510
10:54:49 19.61 0.29 1.50% 1098
10:55:15 19.62 0.30 1.55% 828
10:58:37 19.65 0.33 1.71% 500
10:59:38 19.62 0.30 1.55% 744
11:02:08 19.59 0.27 1.40% 995
11:04:04 19.60 0.28 1.45% 400
11:05:25 19.60 0.28 1.45% 308
11:12:05 19.61 0.29 1.50% 553
11:14:00 19.61 0.29 1.50% 124
11:16:04 19.59 0.27 1.40% 1135
11:17:10 19.59 0.27 1.40% 453
11:21:55 19.59 0.27 1.40% 582
11:22:03 19.57 0.25 1.29% 276
11:25:26 19.59 0.27 1.40% 719
11:27:29 19.57 0.25 1.29% 1224
11:31:42 19.55 0.23 1.19% 724
11:35:02 19.54 0.21 1.09% 312
11:36:32 19.55 0.23 1.19% 385
11:37:15 19.55 0.23 1.19% 662
11:40:48 19.57 0.25 1.29% 1570
11:41:46 19.58 0.26 1.35% 1305
11:42:42 19.55 0.23 1.19% 286
11:43:08 19.54 0.22 1.14% 305
11:44:32 19.52 0.20 1.04% 214
11:45:02 19.52 0.20 1.04% 181
11:46:09 19.52 0.20 1.04% 1760
11:47:23 19.50 0.18 0.93% 137
11:49:23 19.45 0.13 0.67% 2399
11:50:05 19.42 0.10 0.52% 49299
11:51:09 19.30 -0.02 -0.10% 59076
11:52:02 19.23 -0.09 -0.47% 122666
11:53:00 18.86 -0.46 -2.38% 46852
11:55:43 18.45 -0.88 -4.55% 129188
11:56:03 18.22 -1.10 -5.69% 156815
11:57:07 18.63 -0.69 -3.57% 55293
11:58:04 18.98 -0.34 -1.76% 20154
12:07:21 19.20 -0.12 -0.62% 15628
12:08:01 19.14 -0.18 -0.93% 9193
12:09:12 19.14 -0.18 -0.93% 2509
12:11:09 19.19 -0.13 -0.67% 4299
12:12:04 19.19 -0.13 -0.67% 1845
12:13:44 19.25 -0.07 -0.36% 8880
12:14:12 19.36 0.04 0.21% 5516
12:15:20 19.41 0.09 0.47% 6401
12:16:02 19.40 0.08 0.41% 1695
12:18:46 19.35 0.03 0.16% 86
12:19:40 19.33 0.01 0.05% 474
12:21:44 19.33 0.01 0.05% 270
12:22:02 19.32 0.00 0.00% 1631
12:25:03 19.27 -0.05 -0.26% 7
12:27:58 19.30 -0.02 -0.10% 391
12:28:16 19.30 -0.02 -0.10% 568
12:32:56 19.34 0.02 0.10% 1240
12:33:29 19.34 0.02 0.10% 500
12:35:15 19.34 0.02 0.10% 2
12:36:11 19.33 0.01 0.05% 1017
12:39:45 19.29 -0.03 -0.16% 667
12:49:51 19.34 0.02 0.10% 2000
12:50:06 19.36 0.04 0.21% 315
12:51:10 19.37 0.05 0.26% 638
12:52:58 19.35 0.03 0.16% 698
12:53:06 19.34 0.02 0.10% 218
12:54:29 19.32 0.00 0.00% 32
12:55:02 19.34 0.02 0.10% 1512
12:56:57 19.34 0.02 0.10% 200
12:59:23 19.34 0.02 0.10% 12
13:00:11 19.34 0.02 0.10% 4001
13:01:11 19.41 0.09 0.47% 779
13:02:52 19.41 0.09 0.47% 1886
13:03:02 19.36 0.04 0.21% 1015
13:04:22 19.39 0.07 0.36% 1381
13:11:13 19.41 0.09 0.47% 40
13:12:01 19.41 0.09 0.47% 4807
13:15:19 19.43 0.11 0.57% 951
13:16:42 19.45 0.13 0.67% 1438
13:22:51 19.45 0.13 0.67% 1908
13:23:17 19.44 0.12 0.62% 250
13:24:08 19.44 0.12 0.62% 291
13:27:49 19.46 0.14 0.72% 1344
13:29:04 19.50 0.18 0.93% 5773
13:30:46 19.48 0.16 0.83% 2143
13:31:06 19.45 0.13 0.67% 1196
13:32:22 19.48 0.16 0.83% 122
13:33:04 19.46 0.14 0.72% 513
13:41:43 19.49 0.17 0.88% 1732
13:42:56 19.48 0.16 0.83% 779
13:44:07 19.46 0.14 0.72% 1405
13:45:02 19.48 0.16 0.83% 1259
13:48:13 19.50 0.18 0.93% 2478
13:49:14 19.48 0.16 0.83% 800
Zeit Kurs Änd./Pkt Änd. % Stück
13:50:57 19.49 0.17 0.88% 102
13:51:22 19.47 0.15 0.78% 1016
13:55:46 19.46 0.14 0.72% 1881
13:56:03 19.45 0.12 0.62% 36453
13:57:36 19.33 0.01 0.05% 693
13:59:11 19.34 0.02 0.10% 1024
14:02:04 19.41 0.09 0.47% 1159
14:03:00 19.39 0.07 0.36% 2222
14:04:26 19.42 0.10 0.52% 533
14:05:01 19.43 0.11 0.57% 1074
14:06:29 19.48 0.16 0.83% 589
14:07:29 19.45 0.12 0.62% 2806
14:08:02 19.45 0.12 0.62% 2040
14:11:29 19.47 0.15 0.78% 2140
14:12:46 19.44 0.12 0.62% 2090
14:13:11 19.47 0.15 0.78% 2044
14:15:49 19.48 0.16 0.83% 357
14:17:24 19.47 0.15 0.78% 418
14:19:19 19.46 0.14 0.72% 122
14:21:49 19.43 0.11 0.57% 156
14:24:48 19.41 0.09 0.47% 3949
14:26:28 19.45 0.13 0.67% 1325
14:27:00 19.47 0.15 0.78% 1489
14:29:39 19.48 0.16 0.83% 102
14:30:04 19.47 0.15 0.78% 925
14:33:14 19.45 0.13 0.67% 1118
14:34:10 19.45 0.12 0.62% 264
14:39:16 19.46 0.14 0.72% 1264
14:41:23 19.45 0.13 0.67% 3172
14:43:28 19.45 0.13 0.67% 525
14:45:02 19.45 0.13 0.67% 48
14:46:54 19.45 0.13 0.67% 210
14:47:22 19.46 0.14 0.72% 932
14:48:15 19.47 0.15 0.78% 1806
14:52:07 19.48 0.16 0.83% 2240
14:53:09 19.48 0.16 0.83% 5076
14:54:03 19.50 0.18 0.93% 3371
14:58:41 19.48 0.16 0.83% 50
14:59:42 19.48 0.16 0.83% 564
15:00:49 19.48 0.16 0.83% 1266
15:01:09 19.44 0.12 0.62% 650
15:02:49 19.43 0.11 0.57% 1011
15:07:13 19.41 0.09 0.47% 55
15:08:30 19.42 0.10 0.52% 55
15:10:28 19.42 0.10 0.52% 681
15:13:31 19.42 0.10 0.52% 1462
15:14:38 19.43 0.11 0.57% 563
15:15:49 19.43 0.11 0.57% 746
15:16:07 19.43 0.11 0.57% 261
15:21:23 19.45 0.13 0.67% 1529
15:25:29 19.46 0.14 0.72% 233
15:26:40 19.45 0.12 0.62% 1709
15:27:00 19.44 0.12 0.62% 1724
15:28:06 19.45 0.13 0.67% 565
15:29:01 19.46 0.14 0.72% 470
15:31:27 19.48 0.16 0.83% 332
15:33:20 19.48 0.16 0.83% 299
15:34:33 19.50 0.18 0.93% 2902
15:36:14 19.48 0.16 0.83% 2720
15:37:59 19.49 0.17 0.88% 159
15:38:15 19.49 0.17 0.88% 359
15:39:15 19.50 0.18 0.93% 300
15:40:29 19.50 0.18 0.93% 1938
15:44:19 19.50 0.18 0.93% 1124
15:45:19 19.50 0.18 0.93% 4788
15:46:02 19.50 0.18 0.93% 492
15:47:00 19.48 0.16 0.83% 2818
15:48:19 19.46 0.14 0.72% 907
15:49:48 19.46 0.14 0.72% 102
15:52:53 19.48 0.16 0.83% 102
15:53:54 19.48 0.16 0.83% 881
15:55:58 19.48 0.16 0.83% 102
15:56:43 19.49 0.17 0.88% 1719
15:58:35 19.50 0.18 0.93% 1638
15:59:03 19.50 0.18 0.93% 4035
16:00:03 19.48 0.16 0.83% 1300
16:02:27 19.48 0.16 0.83% 1247
16:03:38 19.48 0.16 0.83% 660
16:04:51 19.50 0.18 0.93% 982
16:05:22 19.52 0.20 1.04% 20
16:06:32 19.52 0.20 1.04% 2008
16:07:28 19.51 0.19 0.98% 428
16:08:17 19.52 0.20 1.04% 1505
16:10:44 19.52 0.20 1.04% 1666
16:11:22 19.50 0.18 0.93% 634
16:13:57 19.50 0.18 0.93% 1911
16:14:40 19.50 0.18 0.93% 1590
16:15:26 19.50 0.18 0.93% 965
16:18:02 19.49 0.17 0.88% 2025
16:19:33 19.46 0.14 0.72% 81
16:20:37 19.47 0.15 0.78% 11354
16:21:00 19.49 0.17 0.88% 19381
16:22:00 19.49 0.17 0.88% 3285
16:23:04 19.50 0.18 0.93% 860
16:24:35 19.57 0.25 1.29% 1200
16:25:09 19.62 0.30 1.55% 3347
16:27:12 19.63 0.31 1.60% 7698
16:29:37 19.60 0.28 1.45% 592
16:30:56 19.62 0.30 1.55% 2150
16:31:11 19.61 0.29 1.50% 1069
16:32:08 19.60 0.28 1.45% 2387
16:33:10 19.59 0.27 1.40% 1591
16:36:12 19.61 0.29 1.50% 422
16:38:04 19.62 0.30 1.55% 3103
16:40:06 19.62 0.30 1.55% 764
16:42:08 19.62 0.30 1.55% 1686
16:43:12 19.61 0.29 1.50% 620
16:44:11 19.66 0.34 1.76% 758
16:45:21 19.68 0.36 1.86% 945
16:46:03 19.70 0.38 1.97% 1289
16:47:25 19.72 0.40 2.07% 345
16:48:49 19.73 0.41 2.12% 2013
16:49:28 19.72 0.40 2.07% 66
16:50:38 19.73 0.41 2.12% 373
16:51:15 19.75 0.43 2.23% 759
16:52:11 19.74 0.42 2.17% 3334
16:53:31 19.75 0.43 2.23% 3144
16:55:18 19.73 0.41 2.12% 1057
16:56:42 19.75 0.43 2.23% 1221
16:57:04 19.76 0.44 2.28% 1581
16:58:01 19.78 0.46 2.38% 5389
16:59:08 19.80 0.48 2.48% 1488
17:00:06 19.79 0.47 2.43% 4422
17:01:07 19.79 0.46 2.38% 96
17:03:41 19.77 0.45 2.33% 2817
17:04:10 19.77 0.45 2.33% 5974
17:05:46 19.76 0.44 2.28% 1260
17:06:00 19.77 0.45 2.33% 1031
17:07:44 19.77 0.45 2.33% 1580
17:10:40 19.79 0.46 2.38% 1110
17:11:27 19.77 0.45 2.33% 1548
17:12:18 19.76 0.44 2.28% 456
17:13:24 19.75 0.43 2.23% 690
17:14:12 19.76 0.44 2.28% 825
17:15:01 19.76 0.44 2.28% 6389
17:17:03 19.78 0.46 2.38% 3585
17:18:40 19.79 0.47 2.43% 100
17:19:23 19.79 0.47 2.43% 6026
17:21:09 19.80 0.48 2.48% 4188
17:22:00 19.80 0.48 2.48% 7652
17:23:35 19.80 0.48 2.48% 434
17:24:36 19.80 0.48 2.48% 2271
17:25:05 19.80 0.48 2.48% 3471
17:27:07 19.80 0.48 2.48% 1828
17:28:37 19.80 0.48 2.48% 800
17:29:14 19.79 0.47 2.43% 9782
17:35:01 19.66 0.34 1.76% 256279
       


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