Raiffeisen Bank International Intraday Kursliste 17.08.

Aktuell:
Vortag:
Hoch:
Tief: 		13.25 -1.2%
13.41
13.68 +2% 
13.09  -2.4% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:13 13.52 0.11 0.82% 5444
09:01:15 13.52 0.11 0.82% 59
09:02:20 13.52 0.11 0.82% 47
09:03:35 13.52 0.11 0.82% 88
09:05:24 13.48 0.07 0.52% 1500
09:06:28 13.46 0.05 0.37% 661
09:11:53 13.52 0.11 0.82% 62
09:12:11 13.51 0.10 0.75% 259
09:14:41 13.51 0.10 0.75% 1
09:15:13 13.50 0.09 0.67% 1395
09:16:24 13.49 0.08 0.60% 1003
09:17:16 13.49 0.08 0.60% 271
09:29:44 13.47 0.06 0.45% 544
09:30:01 13.49 0.08 0.60% 3080
09:31:08 13.49 0.08 0.60% 1191
09:32:17 13.51 0.10 0.75% 353
09:34:41 13.49 0.08 0.60% 379
09:36:02 13.50 0.09 0.67% 500
09:37:28 13.50 0.09 0.67% 100
09:42:01 13.50 0.09 0.67% 1500
09:43:14 13.49 0.08 0.60% 396
09:49:03 13.50 0.09 0.67% 1277
09:52:15 13.50 0.09 0.67% 205
09:54:11 13.51 0.10 0.75% 313
09:57:33 13.49 0.08 0.60% 432
09:58:05 13.47 0.06 0.45% 180
10:00:04 13.46 0.05 0.37% 578
10:01:47 13.46 0.05 0.37% 1235
10:02:13 13.44 0.03 0.22% 179
10:03:47 13.43 0.02 0.15% 2466
10:04:50 13.45 0.04 0.30% 1
10:05:44 13.47 0.06 0.45% 371
10:07:47 13.47 0.06 0.45% 428
10:09:45 13.46 0.05 0.37% 150
10:13:45 13.46 0.05 0.37% 16
10:14:45 13.49 0.08 0.60% 714
10:16:51 13.48 0.07 0.52% 274
10:18:14 13.48 0.07 0.52% 200
10:21:14 13.49 0.08 0.60% 1300
10:22:11 13.51 0.10 0.75% 916
10:24:43 13.51 0.10 0.75% 131
10:29:50 13.52 0.11 0.82% 2419
10:30:06 13.55 0.14 1.04% 548
10:31:13 13.56 0.15 1.12% 346
10:34:36 13.55 0.14 1.04% 94
10:37:16 13.57 0.16 1.19% 540
10:38:10 13.53 0.12 0.89% 157
10:43:09 13.53 0.12 0.89% 323
10:44:07 13.53 0.12 0.89% 1130
10:45:57 13.52 0.11 0.82% 1979
10:46:28 13.55 0.14 1.04% 59
10:48:35 13.55 0.14 1.04% 1545
10:49:33 13.55 0.14 1.04% 1137
10:53:36 13.55 0.14 1.04% 254
10:54:37 13.57 0.16 1.19% 1186
10:55:19 13.56 0.15 1.12% 1
10:58:29 13.56 0.15 1.12% 100
10:59:34 13.54 0.13 0.97% 192
11:00:05 13.56 0.15 1.12% 100
11:01:02 13.54 0.13 0.97% 770
11:06:42 13.54 0.13 0.97% 10558
11:07:00 13.57 0.16 1.19% 300
11:09:47 13.57 0.16 1.19% 270
11:17:15 13.58 0.17 1.27% 127289
11:18:38 13.64 0.23 1.72% 406
11:19:20 13.64 0.23 1.72% 2
11:20:33 13.63 0.22 1.64% 3491
11:21:43 13.61 0.20 1.49% 349
11:22:09 13.61 0.20 1.49% 757
11:23:23 13.59 0.18 1.34% 855
11:25:09 13.59 0.18 1.34% 2
11:26:27 13.60 0.19 1.42% 1056
11:28:01 13.59 0.18 1.34% 621
11:29:39 13.61 0.20 1.49% 200
11:30:04 13.61 0.20 1.49% 2056
11:32:31 13.60 0.19 1.42% 603
11:33:08 13.59 0.18 1.34% 300
11:34:15 13.59 0.18 1.34% 871
11:38:20 13.61 0.20 1.49% 2054
11:39:53 13.59 0.18 1.34% 147
11:40:02 13.59 0.18 1.34% 1089
11:42:47 13.61 0.20 1.49% 1001
11:43:28 13.59 0.18 1.34% 50
11:49:22 13.60 0.19 1.42% 623
11:50:02 13.58 0.17 1.27% 15
11:52:54 13.59 0.18 1.34% 25560
11:53:00 13.59 0.18 1.34% 8486
11:55:06 13.62 0.21 1.57% 4567
11:58:13 13.63 0.22 1.64% 1031
11:59:03 13.68 0.27 2.01% 1556
12:03:03 13.67 0.26 1.94% 2092
12:04:27 13.63 0.22 1.64% 50
12:05:00 13.63 0.22 1.64% 1782
12:06:21 13.63 0.22 1.64% 575
12:11:03 13.62 0.21 1.57% 35061
12:13:50 13.62 0.21 1.57% 7416
12:14:04 13.63 0.22 1.64% 1224
12:15:22 13.64 0.23 1.72% 3800
12:16:02 13.65 0.24 1.79% 1000
12:17:59 13.63 0.22 1.64% 1040
12:18:02 13.64 0.23 1.72% 1741
12:19:23 13.63 0.22 1.64% 1558
12:20:05 13.58 0.17 1.27% 1388
12:23:03 13.57 0.16 1.19% 332
12:25:18 13.55 0.14 1.04% 147
12:27:18 13.52 0.11 0.82% 4
12:29:56 13.53 0.12 0.89% 1
12:30:24 13.50 0.09 0.67% 1900
12:33:30 13.50 0.09 0.67% 7
12:35:48 13.48 0.07 0.52% 293
12:38:04 13.46 0.05 0.37% 164
12:39:08 13.43 0.02 0.15% 4
12:40:06 13.41 0.00 0.00% 1593
12:45:17 13.40 -0.01 -0.07% 535
12:46:20 13.40 -0.01 -0.07% 10
12:47:04 13.40 -0.01 -0.07% 339
12:48:05 13.41 0.00 0.00% 2201
12:54:57 13.43 0.02 0.15% 830
12:55:53 13.42 0.01 0.07% 859
12:56:27 13.42 0.01 0.07% 66
12:57:17 13.43 0.02 0.15% 430
12:59:47 13.42 0.01 0.07% 489
13:00:34 13.43 0.02 0.15% 3216
13:01:45 13.43 0.02 0.15% 334
13:02:27 13.42 0.01 0.07% 156
13:03:02 13.40 -0.01 -0.07% 6322
13:04:44 13.38 -0.03 -0.22% 2593
13:05:55 13.36 -0.05 -0.37% 400
13:09:22 13.33 -0.08 -0.60% 8909
13:10:03 13.30 -0.11 -0.82% 3040
13:11:03 13.32 -0.09 -0.67% 171
13:12:37 13.32 -0.09 -0.67% 1067
13:14:38 13.31 -0.10 -0.75% 631
13:15:13 13.30 -0.11 -0.82% 1583
13:18:18 13.29 -0.12 -0.89% 554
13:20:36 13.29 -0.12 -0.89% 500
13:22:25 13.29 -0.12 -0.89% 4
13:26:24 13.30 -0.11 -0.82% 147
13:30:23 13.30 -0.11 -0.82% 734
13:32:03 13.29 -0.12 -0.89% 1237
13:33:30 13.28 -0.13 -0.97% 2465
13:34:23 13.28 -0.13 -0.97% 230
13:35:10 13.30 -0.11 -0.82% 568
13:36:06 13.30 -0.11 -0.82% 691
13:38:08 13.28 -0.13 -0.97% 616
13:41:25 13.29 -0.12 -0.89% 128
Zeit Kurs Änd./Pkt Änd. % Stück
13:43:12 13.29 -0.12 -0.89% 78
13:44:12 13.30 -0.11 -0.82% 4382
13:45:27 13.27 -0.14 -1.04% 55
13:46:41 13.28 -0.13 -0.97% 1500
13:50:39 13.27 -0.14 -1.04% 1424
13:52:25 13.27 -0.14 -1.04% 36
13:53:05 13.27 -0.14 -1.04% 336
13:54:11 13.27 -0.14 -1.04% 1157
13:57:01 13.28 -0.13 -0.97% 104
13:58:05 13.29 -0.12 -0.89% 599
14:03:51 13.30 -0.11 -0.82% 651
14:04:01 13.32 -0.09 -0.67% 1304
14:05:21 13.29 -0.12 -0.89% 57
14:07:31 13.28 -0.13 -0.97% 503
14:09:48 13.28 -0.13 -0.97% 279
14:10:46 13.29 -0.12 -0.89% 128
14:12:08 13.30 -0.11 -0.82% 129
14:13:44 13.29 -0.12 -0.89% 343
14:16:35 13.29 -0.12 -0.89% 3732
14:17:01 13.31 -0.10 -0.75% 500
14:19:24 13.29 -0.12 -0.89% 345
14:21:30 13.29 -0.12 -0.89% 282
14:22:18 13.30 -0.11 -0.82% 7769
14:24:31 13.28 -0.13 -0.97% 1425
14:26:50 13.28 -0.13 -0.97% 366
14:29:01 13.28 -0.13 -0.97% 503
14:30:00 13.27 -0.14 -1.04% 2073
14:32:11 13.25 -0.16 -1.19% 808
14:34:32 13.23 -0.18 -1.34% 828
14:35:29 13.25 -0.16 -1.19% 113
14:37:03 13.24 -0.17 -1.27% 433
14:38:21 13.23 -0.18 -1.34% 700
14:40:37 13.23 -0.18 -1.34% 143
14:41:08 13.23 -0.18 -1.34% 175
14:44:04 13.21 -0.20 -1.49% 340
14:45:37 13.20 -0.21 -1.57% 6521
14:46:00 13.20 -0.21 -1.57% 2121
14:47:12 13.23 -0.18 -1.34% 1065
14:53:34 13.23 -0.18 -1.34% 327
14:54:46 13.22 -0.19 -1.42% 736
14:55:56 13.21 -0.20 -1.49% 360
14:56:36 13.21 -0.20 -1.49% 350
14:58:34 13.21 -0.20 -1.49% 100
14:59:19 13.20 -0.21 -1.57% 1770
15:01:48 13.19 -0.22 -1.64% 1187
15:02:59 13.19 -0.22 -1.64% 3187
15:05:57 13.17 -0.24 -1.79% 635
15:06:06 13.18 -0.23 -1.72% 4904
15:09:45 13.18 -0.23 -1.72% 1145
15:11:33 13.19 -0.22 -1.64% 686
15:12:05 13.18 -0.23 -1.72% 383
15:15:14 13.18 -0.23 -1.72% 348
15:16:30 13.18 -0.23 -1.72% 100
15:19:45 13.19 -0.22 -1.64% 1023
15:20:23 13.19 -0.22 -1.64% 89
15:21:25 13.19 -0.22 -1.64% 418
15:23:05 13.19 -0.22 -1.64% 92
15:24:45 13.20 -0.21 -1.57% 676
15:25:23 13.19 -0.22 -1.64% 856
15:26:25 13.20 -0.21 -1.57% 10
15:27:36 13.20 -0.21 -1.57% 783
15:29:45 13.20 -0.21 -1.57% 35
15:30:01 13.19 -0.22 -1.64% 2422
15:32:31 13.17 -0.24 -1.79% 1150
15:34:10 13.16 -0.25 -1.86% 1131
15:35:10 13.16 -0.25 -1.86% 395
15:36:25 13.16 -0.25 -1.86% 3
15:41:07 13.15 -0.26 -1.94% 5444
15:42:19 13.15 -0.26 -1.94% 1675
15:43:57 13.13 -0.28 -2.09% 553
15:44:01 13.12 -0.29 -2.16% 200
15:45:28 13.12 -0.29 -2.16% 341
15:46:37 13.12 -0.29 -2.16% 5255
15:47:24 13.10 -0.31 -2.31% 2063
15:48:43 13.12 -0.29 -2.16% 160
15:49:10 13.13 -0.28 -2.09% 568
15:50:39 13.13 -0.28 -2.09% 824
15:53:48 13.13 -0.28 -2.09% 200
15:55:43 13.11 -0.30 -2.24% 170
15:56:15 13.11 -0.30 -2.24% 961
15:57:06 13.11 -0.30 -2.24% 1899
16:02:50 13.13 -0.28 -2.09% 200
16:03:46 13.14 -0.27 -2.01% 1239
16:05:20 13.15 -0.26 -1.94% 385
16:07:19 13.17 -0.24 -1.79% 350
16:09:06 13.17 -0.24 -1.79% 1012
16:10:22 13.16 -0.25 -1.86% 967
16:12:39 13.15 -0.26 -1.94% 278
16:15:28 13.15 -0.26 -1.94% 300
16:17:02 13.14 -0.27 -2.01% 300
16:20:13 13.15 -0.26 -1.94% 577
16:22:27 13.16 -0.25 -1.86% 30
16:23:35 13.16 -0.25 -1.86% 4
16:27:01 13.15 -0.26 -1.94% 645
16:28:13 13.16 -0.25 -1.86% 16396
16:30:40 13.17 -0.24 -1.79% 600
16:31:28 13.19 -0.22 -1.64% 672
16:34:20 13.18 -0.23 -1.72% 2467
16:35:47 13.17 -0.24 -1.79% 151
16:36:37 13.18 -0.23 -1.72% 300
16:38:36 13.17 -0.24 -1.79% 125
16:40:15 13.18 -0.23 -1.72% 155
16:41:55 13.17 -0.24 -1.79% 388
16:42:04 13.18 -0.23 -1.72% 575
16:43:06 13.19 -0.22 -1.64% 680
16:44:03 13.16 -0.25 -1.86% 100
16:45:12 13.17 -0.24 -1.79% 672
16:47:21 13.18 -0.23 -1.72% 577
16:48:37 13.18 -0.23 -1.72% 270
16:49:28 13.17 -0.24 -1.79% 176
16:51:40 13.16 -0.25 -1.86% 2621
16:53:07 13.15 -0.26 -1.94% 451
16:54:46 13.16 -0.25 -1.86% 359
16:55:23 13.16 -0.25 -1.86% 357
16:56:33 13.16 -0.25 -1.86% 5000
16:57:01 13.18 -0.23 -1.72% 1116
16:58:04 13.18 -0.23 -1.72% 778
16:59:05 13.18 -0.23 -1.72% 7456
17:01:28 13.20 -0.21 -1.57% 3872
17:02:43 13.22 -0.19 -1.42% 161
17:03:38 13.23 -0.18 -1.34% 1452
17:04:11 13.21 -0.20 -1.49% 2679
17:05:28 13.22 -0.19 -1.42% 1500
17:06:26 13.21 -0.20 -1.49% 3752
17:07:57 13.21 -0.20 -1.49% 1557
17:08:18 13.21 -0.20 -1.49% 1706
17:09:33 13.21 -0.20 -1.49% 3094
17:10:03 13.23 -0.18 -1.34% 510
17:11:29 13.23 -0.18 -1.34% 38
17:12:48 13.23 -0.18 -1.34% 1183
17:14:06 13.24 -0.17 -1.27% 51
17:15:13 13.22 -0.19 -1.42% 3486
17:16:26 13.22 -0.19 -1.42% 2821
17:17:13 13.21 -0.20 -1.49% 4302
17:18:05 13.20 -0.21 -1.57% 3951
17:19:55 13.20 -0.21 -1.57% 8487
17:20:31 13.20 -0.21 -1.57% 1218
17:21:28 13.20 -0.21 -1.57% 603
17:23:08 13.21 -0.20 -1.49% 824
17:24:11 13.20 -0.21 -1.57% 998
17:25:38 13.21 -0.20 -1.49% 2
17:26:18 13.22 -0.19 -1.42% 599
17:27:31 13.22 -0.19 -1.42% 466
17:29:01 13.21 -0.20 -1.49% 3088
17:35:10 13.25 -0.16 -1.19% 251774
       


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