Verbund Intraday Kursliste 24.03.

Aktuell:
Vortag:
Hoch:
Tief: 		72.85 -4.9%
76.4
76.7 +0.4% 
72.85  -4.9% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:26 76.70 0.30 0.39% 914
09:01:20 76.15 -0.25 -0.33% 2305
09:02:03 75.65 -0.75 -0.98% 755
09:03:13 75.45 -0.95 -1.24% 510
09:05:58 75.35 -1.05 -1.37% 1481
09:06:00 74.85 -1.55 -2.03% 852
09:07:09 74.75 -1.65 -2.16% 2734
09:08:03 74.55 -1.85 -2.42% 611
09:09:58 74.65 -1.75 -2.29% 44
09:12:44 74.75 -1.65 -2.16% 71
09:15:34 74.90 -1.50 -1.96% 145
09:17:42 75.10 -1.30 -1.70% 34
09:19:03 75.20 -1.20 -1.57% 73
09:20:02 75.20 -1.20 -1.57% 224
09:21:54 74.95 -1.45 -1.90% 6
09:23:57 74.95 -1.45 -1.90% 570
09:28:08 75.05 -1.35 -1.77% 71
09:30:19 74.80 -1.60 -2.09% 509
09:33:04 74.95 -1.45 -1.90% 54
09:36:12 74.80 -1.60 -2.09% 642
09:38:03 74.75 -1.65 -2.16% 132
09:41:22 75.00 -1.40 -1.83% 265
09:42:15 74.85 -1.55 -2.03% 138
09:43:43 74.70 -1.70 -2.23% 55
09:47:05 74.75 -1.65 -2.16% 125
09:48:46 74.75 -1.65 -2.16% 42
09:49:14 74.70 -1.70 -2.23% 40
09:52:50 74.75 -1.65 -2.16% 4
09:53:02 74.65 -1.75 -2.29% 98
09:54:37 74.80 -1.60 -2.09% 32
09:55:08 74.80 -1.60 -2.09% 314
09:57:38 74.80 -1.60 -2.09% 82
10:00:02 74.80 -1.60 -2.09% 3
10:01:03 74.80 -1.60 -2.09% 262
10:03:02 74.80 -1.60 -2.09% 389
10:04:11 74.70 -1.70 -2.23% 267
10:05:07 74.85 -1.55 -2.03% 34
10:10:02 74.60 -1.80 -2.36% 2617
10:11:24 74.70 -1.70 -2.23% 51
10:15:48 74.70 -1.70 -2.23% 210
10:16:07 74.65 -1.75 -2.29% 115
10:19:52 74.65 -1.75 -2.29% 4
10:20:07 74.75 -1.65 -2.16% 297
10:21:11 74.55 -1.85 -2.42% 214
10:22:54 74.40 -2.00 -2.62% 234
10:23:08 74.50 -1.90 -2.49% 149
10:24:06 74.35 -2.05 -2.68% 217
10:28:19 74.65 -1.75 -2.29% 315
10:30:11 74.55 -1.85 -2.42% 463
10:33:11 74.70 -1.70 -2.23% 143
10:34:07 74.85 -1.55 -2.03% 100
10:36:11 74.80 -1.60 -2.09% 196
10:37:02 74.60 -1.80 -2.36% 71
10:38:23 74.60 -1.80 -2.36% 9
10:40:25 74.65 -1.75 -2.29% 30
10:42:13 74.50 -1.90 -2.49% 6
10:45:09 74.65 -1.75 -2.29% 94
10:47:16 74.85 -1.55 -2.03% 51
10:48:02 74.80 -1.60 -2.09% 41
10:51:48 74.95 -1.45 -1.90% 35
10:53:50 74.80 -1.60 -2.09% 33
10:55:23 74.80 -1.60 -2.09% 174
10:58:03 74.80 -1.60 -2.09% 60
11:02:46 74.60 -1.80 -2.36% 82
11:03:50 74.70 -1.70 -2.23% 159
11:07:53 74.65 -1.75 -2.29% 20
11:08:22 74.65 -1.75 -2.29% 133
11:12:23 74.55 -1.85 -2.42% 52
11:13:34 74.55 -1.85 -2.42% 10
11:15:07 74.55 -1.85 -2.42% 75
11:17:35 74.40 -2.00 -2.62% 278
11:18:10 74.45 -1.95 -2.55% 72
11:19:23 74.45 -1.95 -2.55% 599
11:20:47 74.55 -1.85 -2.42% 70
11:21:02 74.40 -2.00 -2.62% 154
11:22:31 74.50 -1.90 -2.49% 67
11:23:16 74.55 -1.85 -2.42% 128
11:25:21 74.60 -1.80 -2.36% 204
11:26:37 74.65 -1.75 -2.29% 149
11:28:15 74.65 -1.75 -2.29% 303
11:32:44 74.60 -1.80 -2.36% 13
11:33:02 74.50 -1.90 -2.49% 88
11:42:22 74.45 -1.95 -2.55% 71
11:46:18 74.45 -1.95 -2.55% 30
11:48:30 74.45 -1.95 -2.55% 431
11:51:05 74.55 -1.85 -2.42% 72
11:52:02 74.55 -1.85 -2.42% 138
11:54:44 74.45 -1.95 -2.55% 124
11:55:35 74.45 -1.95 -2.55% 67
11:57:22 74.45 -1.95 -2.55% 70
11:59:02 74.30 -2.10 -2.75% 47
12:03:24 74.25 -2.15 -2.81% 682
12:04:47 74.35 -2.05 -2.68% 78
12:05:19 74.50 -1.90 -2.49% 227
12:06:11 74.40 -2.00 -2.62% 41
12:07:48 74.10 -2.30 -3.01% 174
12:09:38 74.20 -2.20 -2.88% 30
12:10:04 74.15 -2.25 -2.95% 200
12:13:24 74.20 -2.20 -2.88% 105
12:14:53 74.15 -2.25 -2.95% 25
12:15:13 74.10 -2.30 -3.01% 105
12:16:25 74.05 -2.35 -3.08% 135
12:17:02 74.00 -2.40 -3.14% 304
12:20:32 74.10 -2.30 -3.01% 95
12:21:25 74.25 -2.15 -2.81% 200
12:24:11 74.20 -2.20 -2.88% 169
12:25:11 74.20 -2.20 -2.88% 222
12:29:32 74.30 -2.10 -2.75% 67
12:36:11 74.30 -2.10 -2.75% 165
12:37:28 74.20 -2.20 -2.88% 157
12:40:46 74.10 -2.30 -3.01% 3
12:47:56 74.15 -2.25 -2.95% 158
12:48:42 74.15 -2.25 -2.95% 178
12:52:05 74.15 -2.25 -2.95% 9
12:53:30 74.15 -2.25 -2.95% 41
12:54:27 74.15 -2.25 -2.95% 6
12:58:03 74.10 -2.30 -3.01% 115
13:02:30 74.25 -2.15 -2.81% 109
13:03:03 74.25 -2.15 -2.81% 13
13:08:00 74.15 -2.25 -2.95% 356
13:11:55 74.15 -2.25 -2.95% 67
13:16:02 74.05 -2.35 -3.08% 25
13:20:09 74.10 -2.30 -3.01% 90
13:25:11 74.00 -2.40 -3.14% 2
13:28:22 74.10 -2.30 -3.01% 81
13:29:48 74.05 -2.35 -3.08% 416
13:32:00 74.10 -2.30 -3.01% 762
13:33:39 74.00 -2.40 -3.14% 436
13:34:19 73.90 -2.50 -3.27% 387
13:35:05 73.85 -2.55 -3.34% 1550
13:36:19 74.10 -2.30 -3.01% 660
13:37:46 74.00 -2.40 -3.14% 23
13:38:19 73.90 -2.50 -3.27% 925
13:39:07 73.85 -2.55 -3.34% 1789
13:40:13 73.90 -2.50 -3.27% 440
13:50:31 74.00 -2.40 -3.14% 22
Zeit Kurs Änd./Pkt Änd. % Stück
13:51:52 73.95 -2.45 -3.21% 397
13:54:37 73.80 -2.60 -3.40% 120
13:55:05 73.70 -2.70 -3.53% 266
13:56:26 73.80 -2.60 -3.40% 40
13:57:16 73.75 -2.65 -3.47% 41
13:58:11 73.80 -2.60 -3.40% 147
14:00:41 73.85 -2.55 -3.34% 100
14:03:23 73.75 -2.65 -3.47% 204
14:06:44 73.85 -2.55 -3.34% 370
14:09:03 73.85 -2.55 -3.34% 50
14:11:43 73.80 -2.60 -3.40% 104
14:12:38 73.75 -2.65 -3.47% 259
14:14:51 73.85 -2.55 -3.34% 25
14:15:00 73.80 -2.60 -3.40% 753
14:16:12 73.70 -2.70 -3.53% 53
14:19:04 73.65 -2.75 -3.60% 68
14:21:03 73.65 -2.75 -3.60% 1064
14:22:04 73.60 -2.80 -3.66% 492
14:23:25 73.50 -2.90 -3.80% 75
14:24:05 73.40 -3.00 -3.93% 1193
14:27:28 73.40 -3.00 -3.93% 128
14:30:15 73.50 -2.90 -3.80% 300
14:31:18 73.50 -2.90 -3.80% 120
14:32:07 73.45 -2.95 -3.86% 1462
14:33:44 73.55 -2.85 -3.73% 80
14:34:43 73.50 -2.90 -3.80% 9
14:35:14 73.55 -2.85 -3.73% 46
14:36:39 73.55 -2.85 -3.73% 42
14:37:03 73.40 -3.00 -3.93% 174
14:38:12 73.50 -2.90 -3.80% 504
14:42:25 73.60 -2.80 -3.66% 20
14:43:04 73.50 -2.90 -3.80% 33
14:44:14 73.65 -2.75 -3.60% 4
14:48:04 73.55 -2.85 -3.73% 540
14:51:54 73.65 -2.75 -3.60% 110
14:52:49 73.65 -2.75 -3.60% 207
14:53:08 73.50 -2.90 -3.80% 261
14:54:30 73.45 -2.95 -3.86% 721
14:55:24 73.45 -2.95 -3.86% 272
14:56:34 73.45 -2.95 -3.86% 6
14:57:31 73.50 -2.90 -3.80% 5
14:58:18 73.50 -2.90 -3.80% 143
14:59:18 73.65 -2.75 -3.60% 119
15:01:19 73.85 -2.55 -3.34% 704
15:03:26 73.75 -2.65 -3.47% 332
15:08:05 73.70 -2.70 -3.53% 536
15:09:08 73.60 -2.80 -3.66% 200
15:10:09 73.60 -2.80 -3.66% 50
15:13:47 73.60 -2.80 -3.66% 44
15:15:48 73.70 -2.70 -3.53% 117
15:16:42 73.60 -2.80 -3.66% 50
15:18:49 73.55 -2.85 -3.73% 123
15:19:57 73.45 -2.95 -3.86% 204
15:20:29 73.40 -3.00 -3.93% 157
15:21:53 73.35 -3.05 -3.99% 241
15:23:53 73.30 -3.10 -4.06% 395
15:24:28 73.25 -3.15 -4.12% 323
15:26:04 73.30 -3.10 -4.06% 82
15:32:03 73.30 -3.10 -4.06% 32
15:34:54 73.60 -2.80 -3.66% 420
15:35:00 73.60 -2.80 -3.66% 240
15:36:27 73.40 -3.00 -3.93% 147
15:37:05 73.40 -3.00 -3.93% 5
15:38:02 73.45 -2.95 -3.86% 100
15:44:08 73.40 -3.00 -3.93% 520
15:45:54 73.25 -3.15 -4.12% 110
15:46:07 73.20 -3.20 -4.19% 6
15:47:50 73.15 -3.25 -4.25% 32
15:48:23 73.20 -3.20 -4.19% 410
15:49:24 73.30 -3.10 -4.06% 5
15:50:12 73.40 -3.00 -3.93% 78
15:51:02 73.50 -2.90 -3.80% 295
15:53:19 73.50 -2.90 -3.80% 5
15:54:37 73.60 -2.80 -3.66% 211
15:55:02 73.70 -2.70 -3.53% 100
15:56:04 73.70 -2.70 -3.53% 64
15:57:00 73.75 -2.65 -3.47% 337
16:00:48 73.70 -2.70 -3.53% 63
16:01:02 73.70 -2.70 -3.53% 134
16:02:06 73.65 -2.75 -3.60% 240
16:06:20 73.70 -2.70 -3.53% 200
16:07:01 73.65 -2.75 -3.60% 288
16:08:38 73.70 -2.70 -3.53% 7
16:09:04 73.70 -2.70 -3.53% 219
16:10:31 73.65 -2.75 -3.60% 126
16:11:36 73.55 -2.85 -3.73% 3
16:12:56 73.50 -2.90 -3.80% 35
16:13:08 73.40 -3.00 -3.93% 669
16:17:17 73.30 -3.10 -4.06% 66
16:19:11 73.30 -3.10 -4.06% 93
16:22:34 73.20 -3.20 -4.19% 75
16:24:44 73.25 -3.15 -4.12% 41
16:27:19 73.25 -3.15 -4.12% 40
16:28:07 73.25 -3.15 -4.12% 48
16:29:34 73.25 -3.15 -4.12% 175
16:30:20 73.15 -3.25 -4.25% 78
16:31:10 73.15 -3.25 -4.25% 305
16:35:57 73.05 -3.35 -4.38% 217
16:41:42 73.10 -3.30 -4.32% 347
16:43:49 73.10 -3.30 -4.32% 35
16:45:28 73.10 -3.30 -4.32% 187
16:46:14 73.10 -3.30 -4.32% 116
16:47:32 73.15 -3.25 -4.25% 70
16:48:08 73.10 -3.30 -4.32% 160
16:49:26 73.15 -3.25 -4.25% 886
16:51:15 73.15 -3.25 -4.25% 271
16:53:57 73.10 -3.30 -4.32% 200
16:55:06 73.05 -3.35 -4.38% 2041
16:56:49 73.05 -3.35 -4.38% 1084
16:58:15 72.95 -3.45 -4.52% 78
17:00:26 72.95 -3.45 -4.52% 72
17:01:47 72.95 -3.45 -4.52% 14
17:02:24 72.90 -3.50 -4.58% 253
17:03:58 72.90 -3.50 -4.58% 2
17:04:13 72.85 -3.55 -4.65% 20
17:05:53 72.90 -3.50 -4.58% 321
17:06:01 72.90 -3.50 -4.58% 224
17:07:24 72.95 -3.45 -4.52% 42
17:08:01 73.15 -3.25 -4.25% 100
17:09:21 73.10 -3.30 -4.32% 10
17:14:38 73.10 -3.30 -4.32% 38
17:15:12 73.15 -3.25 -4.25% 100
17:17:27 73.15 -3.25 -4.25% 175
17:18:06 73.00 -3.40 -4.45% 136
17:19:52 73.10 -3.30 -4.32% 13
17:20:16 73.05 -3.35 -4.38% 652
17:21:29 73.00 -3.40 -4.45% 176
17:22:02 72.90 -3.50 -4.58% 334
17:24:13 72.95 -3.45 -4.52% 103
17:25:20 72.90 -3.50 -4.58% 2
17:26:34 72.95 -3.45 -4.52% 36
17:27:20 73.00 -3.40 -4.45% 115
17:28:02 73.00 -3.40 -4.45% 9
17:29:22 73.00 -3.40 -4.45% 69
17:35:09 72.85 -3.55 -4.65% 72264
       


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