Verbund Intraday Kursliste 28.09.

Aktuell:
Vortag:
Hoch:
Tief: 		90.45 +1.8%
88.85
91.65 +3.1% 
88  -1% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:22 88.35 -0.50 -0.56% 235
09:01:05 88.35 -0.50 -0.56% 175
09:02:18 88.60 -0.25 -0.28% 119
09:04:04 88.45 -0.40 -0.45% 2
09:08:12 88.50 -0.35 -0.39% 224
09:09:29 88.75 -0.10 -0.11% 48
09:15:22 88.55 -0.30 -0.34% 732
09:16:41 88.85 0.00 0.00% 275
09:18:43 88.55 -0.30 -0.34% 1161
09:19:05 88.80 -0.05 -0.06% 88
09:20:05 89.20 0.35 0.39% 181
09:21:04 89.15 0.30 0.34% 379
09:22:56 89.05 0.20 0.23% 91
09:23:20 89.00 0.15 0.17% 230
09:25:14 88.75 -0.10 -0.11% 68
09:27:46 88.95 0.10 0.11% 33
09:28:33 88.90 0.05 0.06% 133
09:30:02 88.85 0.00 0.00% 84
09:36:45 88.80 -0.05 -0.06% 134
09:37:47 88.90 0.05 0.06% 89
09:38:04 88.90 0.05 0.06% 19
09:39:29 89.00 0.15 0.17% 139
09:40:35 89.00 0.15 0.17% 65
09:42:49 89.20 0.35 0.39% 40
09:43:00 89.20 0.35 0.39% 8
09:47:59 89.60 0.75 0.84% 2502
09:49:49 89.60 0.75 0.84% 506
09:51:26 89.80 0.95 1.07% 296
09:52:49 89.90 1.05 1.18% 212
09:57:39 89.75 0.90 1.01% 105
09:58:32 89.65 0.80 0.90% 1
09:59:19 89.65 0.80 0.90% 20
10:00:49 89.60 0.75 0.84% 77
10:01:44 89.55 0.70 0.79% 588
10:02:07 89.90 1.05 1.18% 312
10:03:02 89.80 0.95 1.07% 298
10:04:48 89.85 1.00 1.13% 192
10:05:44 89.85 1.00 1.13% 45
10:06:18 89.80 0.95 1.07% 24
10:07:45 89.40 0.55 0.62% 73
10:09:55 89.80 0.95 1.07% 164
10:16:05 89.90 1.05 1.18% 195
10:18:21 89.95 1.10 1.24% 484
10:19:00 90.20 1.35 1.52% 186
10:20:33 90.30 1.45 1.63% 437
10:22:16 90.20 1.35 1.52% 25
10:24:40 90.25 1.40 1.58% 60
10:25:14 90.40 1.55 1.74% 2774
10:26:02 90.40 1.55 1.74% 106
10:27:08 90.35 1.50 1.69% 50
10:28:15 90.05 1.20 1.35% 24
10:29:26 90.10 1.25 1.41% 86
10:30:59 90.20 1.35 1.52% 32
10:31:11 90.15 1.30 1.46% 28
10:32:52 89.95 1.10 1.24% 61
10:33:19 90.15 1.30 1.46% 5
10:36:43 90.05 1.20 1.35% 78
10:38:06 89.85 1.00 1.13% 379
10:41:30 89.70 0.85 0.96% 62
10:42:03 89.75 0.90 1.01% 172
10:44:20 89.75 0.90 1.01% 387
10:45:10 89.90 1.05 1.18% 104
10:48:01 89.90 1.05 1.18% 70
10:49:34 89.80 0.95 1.07% 90
10:50:34 89.75 0.90 1.01% 56
10:52:10 89.75 0.90 1.01% 91
10:53:15 89.75 0.90 1.01% 82
10:54:01 89.90 1.05 1.18% 25
10:55:07 90.10 1.25 1.41% 118
10:56:32 89.95 1.10 1.24% 61
10:57:35 89.90 1.05 1.18% 81
11:00:47 89.95 1.10 1.24% 44
11:01:03 89.90 1.05 1.18% 16
11:02:27 89.75 0.90 1.01% 16
11:05:31 89.80 0.95 1.07% 181
11:07:03 89.75 0.90 1.01% 70
11:08:00 89.80 0.95 1.07% 134
11:12:10 89.75 0.90 1.01% 81
11:13:09 89.75 0.90 1.01% 39
11:16:25 89.80 0.95 1.07% 1
11:17:08 89.75 0.90 1.01% 76
11:18:29 89.70 0.85 0.96% 2557
11:19:10 89.75 0.90 1.01% 502
11:20:05 89.65 0.80 0.90% 202
11:22:21 89.65 0.80 0.90% 200
11:25:04 89.65 0.80 0.90% 100
11:26:53 89.70 0.85 0.96% 21
11:27:02 89.65 0.80 0.90% 24
11:28:11 89.60 0.75 0.84% 25
11:29:14 89.55 0.70 0.79% 76
11:32:32 89.50 0.65 0.73% 108
11:33:09 89.55 0.70 0.79% 133
11:34:01 89.75 0.90 1.01% 263
11:35:06 89.80 0.95 1.07% 232
11:36:01 89.90 1.05 1.18% 91
11:40:44 89.90 1.05 1.18% 80
11:41:30 89.95 1.10 1.24% 40
11:43:11 89.90 1.05 1.18% 159
11:44:31 89.95 1.10 1.24% 44
11:45:03 90.00 1.15 1.29% 49
11:46:36 89.95 1.10 1.24% 127
11:49:14 89.95 1.10 1.24% 65
11:50:14 90.05 1.20 1.35% 191
11:52:11 89.90 1.05 1.18% 43
11:55:48 89.85 1.00 1.13% 33
11:56:04 89.85 1.00 1.13% 80
11:57:33 89.85 1.00 1.13% 50
11:58:03 89.95 1.10 1.24% 144
11:59:00 89.85 1.00 1.13% 156
12:03:10 88.00 -0.85 -0.96% 1209
12:04:10 90.10 1.25 1.41% 43
12:05:33 90.05 1.20 1.35% 1054
12:07:05 90.30 1.45 1.63% 122
12:09:44 90.35 1.50 1.69% 166
12:11:08 90.30 1.45 1.63% 62
12:12:26 90.45 1.60 1.80% 99
12:15:59 90.65 1.80 2.03% 121
12:16:48 90.85 2.00 2.25% 98
12:17:01 90.90 2.05 2.31% 202
12:19:11 90.90 2.05 2.31% 2262
12:20:00 91.15 2.30 2.59% 260
12:21:05 91.05 2.20 2.48% 130
12:22:00 91.15 2.30 2.59% 196
12:26:50 91.55 2.70 3.04% 303
12:27:04 91.35 2.50 2.81% 3
12:28:17 91.25 2.40 2.70% 135
12:29:54 91.15 2.30 2.59% 82
12:30:03 91.15 2.30 2.59% 76
12:31:40 91.15 2.30 2.59% 9
12:33:14 91.00 2.15 2.42% 100
12:35:03 91.05 2.20 2.48% 16
12:36:58 91.15 2.30 2.59% 16
12:37:49 91.25 2.40 2.70% 186
12:38:48 91.35 2.50 2.81% 17
12:41:25 91.45 2.60 2.93% 148
12:42:07 91.30 2.45 2.76% 3
12:43:32 91.35 2.50 2.81% 14
12:44:27 91.25 2.40 2.70% 14
12:45:02 91.40 2.55 2.87% 169
12:46:25 91.25 2.40 2.70% 3
12:47:59 91.25 2.40 2.70% 27
12:49:56 91.25 2.40 2.70% 31
12:52:21 91.25 2.40 2.70% 358
12:54:28 91.20 2.35 2.64% 3
12:57:31 91.10 2.25 2.53% 67
12:58:10 91.05 2.20 2.48% 62
13:00:45 91.00 2.15 2.42% 123
13:01:27 91.00 2.15 2.42% 35
13:02:27 90.90 2.05 2.31% 9
13:04:15 90.85 2.00 2.25% 119
13:05:13 90.90 2.05 2.31% 150
13:07:50 90.90 2.05 2.31% 278
13:08:43 90.85 2.00 2.25% 46
13:09:05 90.95 2.10 2.36% 80
13:10:11 91.00 2.15 2.42% 1285
13:11:01 90.85 2.00 2.25% 169
13:12:42 90.70 1.85 2.08% 47
13:13:29 90.70 1.85 2.08% 241
13:14:15 90.70 1.85 2.08% 181
13:15:36 90.60 1.75 1.97% 121
13:16:41 90.60 1.75 1.97% 28
13:20:03 90.80 1.95 2.19% 104
13:22:00 90.65 1.80 2.03% 86
13:23:36 90.85 2.00 2.25% 36
13:24:40 90.85 2.00 2.25% 115
13:25:17 90.85 2.00 2.25% 98
13:27:19 90.85 2.00 2.25% 65
Zeit Kurs Änd./Pkt Änd. % Stück
13:28:34 90.90 2.05 2.31% 91
13:29:58 90.80 1.95 2.19% 28
13:30:09 90.85 2.00 2.25% 110
13:33:08 91.30 2.45 2.76% 75
13:34:06 91.30 2.45 2.76% 29
13:35:15 91.05 2.20 2.48% 249
13:36:02 90.95 2.10 2.36% 68
13:39:30 90.70 1.85 2.08% 52
13:40:50 90.60 1.75 1.97% 13
13:41:12 90.60 1.75 1.97% 17
13:42:52 90.55 1.70 1.91% 33
13:43:32 90.65 1.80 2.03% 186
13:45:57 90.80 1.95 2.19% 326
13:46:17 90.70 1.85 2.08% 413
13:47:07 90.70 1.85 2.08% 19
13:48:18 90.70 1.85 2.08% 30
13:49:38 90.75 1.90 2.14% 41
13:50:17 90.65 1.80 2.03% 34
13:52:44 90.55 1.70 1.91% 35
13:53:43 90.50 1.65 1.86% 66
13:54:09 90.50 1.65 1.86% 6
13:55:32 90.50 1.65 1.86% 89
13:56:47 90.50 1.65 1.86% 6
13:57:06 90.40 1.55 1.74% 86
13:58:02 90.45 1.60 1.80% 88
13:59:02 90.40 1.55 1.74% 249
14:03:12 90.65 1.80 2.03% 191
14:04:45 90.75 1.90 2.14% 139
14:06:58 90.75 1.90 2.14% 65
14:08:19 90.75 1.90 2.14% 2221
14:09:37 90.60 1.75 1.97% 123
14:10:04 90.70 1.85 2.08% 21
14:11:28 90.70 1.85 2.08% 216
14:12:38 90.80 1.95 2.19% 22
14:13:16 90.85 2.00 2.25% 327
14:15:46 90.80 1.95 2.19% 86
14:16:12 90.85 2.00 2.25% 133
14:17:31 90.70 1.85 2.08% 282
14:18:06 90.70 1.85 2.08% 164
14:19:30 90.80 1.95 2.19% 27
14:20:27 90.70 1.85 2.08% 137
14:21:01 91.05 2.20 2.48% 24
14:22:50 90.95 2.10 2.36% 2507
14:23:32 90.95 2.10 2.36% 167
14:24:27 91.05 2.20 2.48% 46
14:27:10 91.00 2.15 2.42% 99
14:28:22 90.70 1.85 2.08% 39
14:29:37 90.90 2.05 2.31% 153
14:30:04 90.85 2.00 2.25% 140
14:31:27 90.95 2.10 2.36% 20
14:32:26 91.00 2.15 2.42% 89
14:34:16 91.30 2.45 2.76% 32
14:35:15 91.30 2.45 2.76% 66
14:36:19 91.20 2.35 2.64% 74
14:37:25 91.15 2.30 2.59% 264
14:39:51 91.10 2.25 2.53% 38
14:40:50 91.05 2.20 2.48% 10
14:43:31 91.05 2.20 2.48% 5
14:45:49 91.20 2.35 2.64% 105
14:46:07 91.15 2.30 2.59% 1122
14:49:31 91.40 2.55 2.87% 147
14:50:57 91.25 2.40 2.70% 65
14:52:26 91.20 2.35 2.64% 226
14:53:40 91.35 2.50 2.81% 157
14:55:25 91.25 2.40 2.70% 709
14:56:28 91.25 2.40 2.70% 48
14:57:11 91.25 2.40 2.70% 161
14:58:27 91.25 2.40 2.70% 34
14:59:30 91.30 2.45 2.76% 47
15:00:19 91.30 2.45 2.76% 75
15:06:48 91.20 2.35 2.64% 171
15:08:23 91.15 2.30 2.59% 6
15:10:42 90.95 2.10 2.36% 60
15:11:26 90.80 1.95 2.19% 10
15:12:43 90.85 2.00 2.25% 796
15:13:55 91.05 2.20 2.48% 60
15:16:02 91.05 2.20 2.48% 301
15:17:27 91.10 2.25 2.53% 37
15:18:58 91.25 2.40 2.70% 23
15:20:03 91.30 2.45 2.76% 944
15:22:30 91.35 2.50 2.81% 48
15:27:45 91.50 2.65 2.98% 167
15:28:48 91.60 2.75 3.10% 164
15:29:59 91.65 2.80 3.15% 16
15:30:00 91.60 2.75 3.10% 225
15:31:27 91.45 2.60 2.93% 5
15:33:02 91.40 2.55 2.87% 4
15:34:35 91.25 2.40 2.70% 22
15:36:25 91.45 2.60 2.93% 78
15:37:09 91.35 2.50 2.81% 403
15:39:25 91.30 2.45 2.76% 68
15:41:13 91.05 2.20 2.48% 79
15:42:10 91.10 2.25 2.53% 76
15:44:04 91.15 2.30 2.59% 267
15:45:55 91.25 2.40 2.70% 100
15:46:10 91.25 2.40 2.70% 76
15:47:00 91.15 2.30 2.59% 5
15:48:26 91.15 2.30 2.59% 88
15:49:38 91.10 2.25 2.53% 1626
15:50:28 91.05 2.20 2.48% 11
15:51:06 91.05 2.20 2.48% 670
15:52:39 91.10 2.25 2.53% 121
15:53:05 91.05 2.20 2.48% 392
15:54:01 91.05 2.20 2.48% 738
15:55:25 90.95 2.10 2.36% 33
15:56:44 90.75 1.90 2.14% 61
15:57:24 90.80 1.95 2.19% 25
16:00:24 90.85 2.00 2.25% 251
16:01:08 91.10 2.25 2.53% 34
16:03:04 90.50 1.65 1.86% 344
16:07:14 90.75 1.90 2.14% 260
16:08:26 90.50 1.65 1.86% 15
16:09:07 90.40 1.55 1.74% 159
16:10:06 90.50 1.65 1.86% 2
16:11:47 90.60 1.75 1.97% 67
16:13:58 90.65 1.80 2.03% 25
16:14:26 90.70 1.85 2.08% 155
16:15:11 90.60 1.75 1.97% 20
16:16:12 90.50 1.65 1.86% 101
16:18:14 90.35 1.50 1.69% 148
16:19:03 90.50 1.65 1.86% 37
16:21:04 90.60 1.75 1.97% 486
16:23:54 90.30 1.45 1.63% 71
16:24:02 90.30 1.45 1.63% 283
16:25:39 90.45 1.60 1.80% 1224
16:26:41 90.45 1.60 1.80% 3
16:30:26 90.50 1.65 1.86% 401
16:31:11 90.50 1.65 1.86% 71
16:32:58 90.45 1.60 1.80% 32
16:35:22 90.60 1.75 1.97% 62
16:36:43 90.55 1.70 1.91% 134
16:37:09 90.45 1.60 1.80% 67
16:38:14 90.55 1.70 1.91% 43
16:39:05 90.40 1.55 1.74% 40
16:41:31 90.40 1.55 1.74% 150
16:42:00 90.50 1.65 1.86% 80
16:44:26 90.65 1.80 2.03% 102
16:45:39 90.70 1.85 2.08% 1
16:46:05 90.75 1.90 2.14% 102
16:48:39 90.85 2.00 2.25% 167
16:49:10 90.90 2.05 2.31% 27
16:50:08 90.95 2.10 2.36% 3
16:52:53 91.00 2.15 2.42% 56
16:55:05 90.80 1.95 2.19% 100
16:57:01 90.75 1.90 2.14% 34
17:00:06 90.60 1.75 1.97% 8
17:03:02 90.70 1.85 2.08% 190
17:04:31 90.85 2.00 2.25% 35
17:06:42 90.70 1.85 2.08% 15
17:07:07 90.70 1.85 2.08% 47
17:08:55 90.65 1.80 2.03% 84
17:10:05 90.60 1.75 1.97% 7
17:11:17 90.60 1.75 1.97% 78
17:13:01 90.60 1.75 1.97% 102
17:14:34 90.70 1.85 2.08% 23
17:15:18 90.65 1.80 2.03% 56
17:17:37 90.60 1.75 1.97% 378
17:20:38 90.65 1.80 2.03% 230
17:21:39 90.75 1.90 2.14% 1
17:22:28 90.80 1.95 2.19% 543
17:25:35 90.70 1.85 2.08% 70
17:26:32 90.65 1.80 2.03% 302
17:27:48 90.70 1.85 2.08% 398
17:28:00 90.80 1.95 2.19% 326
17:29:03 90.85 2.00 2.25% 81
17:35:02 90.45 1.60 1.80% 71271
       


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