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 nd./Pkt nd. % Stck
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 nd./Pkt nd. % Stck
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