Verbund Intraday Kursliste 21.05.

Aktuell:
Vortag:
Hoch:
Tief:
46.96 +1%
46.5
47.44 +2% 
46.3  -0.4% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:18 46.30 -0.20 -0.43% 2892
09:08:07 46.60 0.10 0.22% 185
09:11:03 46.74 0.24 0.52% 527
09:12:11 46.74 0.24 0.52% 556
09:13:55 46.84 0.34 0.73% 62
09:15:38 46.82 0.32 0.69% 127
09:16:34 46.78 0.28 0.60% 1767
09:18:06 46.74 0.24 0.52% 607
09:21:50 46.68 0.18 0.39% 144
09:23:04 46.66 0.16 0.34% 189
09:24:12 46.68 0.18 0.39% 19
09:31:06 46.70 0.20 0.43% 292
09:34:18 46.76 0.26 0.56% 1574
09:36:32 46.78 0.28 0.60% 885
09:38:26 46.78 0.28 0.60% 641
09:40:17 46.78 0.28 0.60% 2110
09:41:08 46.78 0.28 0.60% 1190
09:42:00 46.78 0.28 0.60% 262
09:49:54 46.72 0.22 0.47% 33
09:51:40 46.72 0.22 0.47% 105
09:52:21 46.72 0.22 0.47% 161
09:59:26 46.72 0.22 0.47% 108
10:00:17 46.76 0.26 0.56% 85
10:05:32 46.72 0.22 0.47% 45
10:09:09 46.76 0.26 0.56% 209
10:10:42 46.72 0.22 0.47% 1150
10:12:12 46.74 0.24 0.52% 803
10:13:03 46.78 0.28 0.60% 1556
10:14:05 46.78 0.28 0.60% 3132
10:15:37 46.78 0.28 0.60% 958
10:16:34 46.78 0.28 0.60% 2860
10:17:16 46.78 0.28 0.60% 1014
10:18:13 46.78 0.28 0.60% 4078
10:19:00 46.78 0.28 0.60% 1379
10:20:07 46.78 0.28 0.60% 1092
10:21:00 46.78 0.28 0.60% 641
10:22:05 46.78 0.28 0.60% 1173
10:24:12 46.78 0.28 0.60% 193
10:25:16 46.78 0.28 0.60% 1315
10:26:01 46.78 0.28 0.60% 1362
10:27:11 46.78 0.28 0.60% 1187
10:28:43 46.78 0.28 0.60% 2535
10:29:31 47.08 0.58 1.25% 100
10:30:11 47.04 0.54 1.16% 36
10:31:18 47.12 0.62 1.33% 396
10:32:59 47.20 0.70 1.51% 329
10:33:03 47.24 0.74 1.59% 149
10:35:33 47.38 0.88 1.89% 194
10:36:00 47.44 0.94 2.02% 666
10:37:25 47.42 0.92 1.98% 813
10:38:32 47.38 0.88 1.89% 147
10:40:06 47.34 0.84 1.81% 9443
10:41:07 46.98 0.48 1.03% 614
10:42:13 47.04 0.54 1.16% 122
10:45:12 47.08 0.58 1.25% 1085
10:46:04 46.92 0.42 0.90% 101
10:49:16 46.94 0.44 0.95% 16
10:50:07 47.00 0.50 1.08% 568
10:53:03 47.02 0.52 1.12% 70
10:54:24 47.02 0.52 1.12% 52
10:55:23 47.04 0.54 1.16% 38
10:56:11 47.08 0.58 1.25% 556
10:57:52 47.10 0.60 1.29% 145
10:58:59 47.04 0.54 1.16% 128
11:01:04 47.10 0.60 1.29% 1317
11:04:15 47.08 0.58 1.25% 150
11:06:39 47.10 0.60 1.29% 79
11:07:30 47.04 0.54 1.16% 389
11:08:54 47.08 0.58 1.25% 647
11:10:19 47.10 0.60 1.29% 302
11:13:51 47.10 0.60 1.29% 79
11:15:08 47.10 0.60 1.29% 709
11:18:36 47.08 0.58 1.25% 195
11:20:04 47.10 0.60 1.29% 81
11:21:29 47.10 0.60 1.29% 75
11:22:26 47.10 0.60 1.29% 390
11:24:21 47.08 0.58 1.25% 793
11:25:24 47.02 0.52 1.12% 290
11:29:37 47.06 0.56 1.20% 76
11:30:49 47.06 0.56 1.20% 31
11:31:04 47.06 0.56 1.20% 433
11:38:28 47.06 0.56 1.20% 413
11:40:52 47.06 0.56 1.20% 440
11:45:12 47.06 0.56 1.20% 483
11:50:41 47.10 0.60 1.29% 53
11:52:09 47.08 0.58 1.25% 211
11:55:04 47.08 0.58 1.25% 268
12:03:21 47.18 0.68 1.46% 472
12:04:00 47.12 0.62 1.33% 677
12:12:33 47.06 0.56 1.20% 234
12:14:04 47.08 0.58 1.25% 363
12:15:12 47.08 0.58 1.25% 46
12:17:41 47.12 0.62 1.33% 80
12:19:36 47.16 0.66 1.42% 114
12:23:06 47.18 0.68 1.46% 775
12:27:15 47.14 0.64 1.38% 50
12:30:12 47.14 0.64 1.38% 7
12:32:24 47.20 0.70 1.51% 1116
12:34:47 47.24 0.74 1.59% 130
12:36:41 47.24 0.74 1.59% 128
12:38:33 47.24 0.74 1.59% 128
12:40:25 47.24 0.74 1.59% 1544
12:41:34 47.24 0.74 1.59% 200
12:44:57 47.20 0.70 1.51% 332
12:45:12 47.18 0.68 1.46% 528
12:46:09 47.10 0.60 1.29% 98
12:56:18 47.20 0.70 1.51% 697
13:00:15 47.14 0.64 1.38% 3
13:01:11 47.14 0.64 1.38% 270
13:03:06 47.16 0.66 1.42% 185
Zeit Kurs Änd./Pkt Änd. % Stück
13:25:37 47.16 0.66 1.42% 552
13:26:12 47.06 0.56 1.20% 100
13:27:37 46.98 0.48 1.03% 140
13:28:51 46.98 0.48 1.03% 496
13:29:52 47.08 0.58 1.25% 53
13:30:12 47.02 0.52 1.12% 28
13:33:05 47.02 0.52 1.12% 100
13:37:12 47.04 0.54 1.16% 384
13:38:21 47.06 0.56 1.20% 100
13:41:29 47.08 0.58 1.25% 312
13:45:12 47.08 0.58 1.25% 624
13:46:25 47.04 0.54 1.16% 435
13:50:25 47.00 0.50 1.08% 244
13:56:35 47.02 0.52 1.12% 123
14:07:13 47.00 0.50 1.08% 499
14:10:45 46.90 0.40 0.86% 34
14:11:14 46.84 0.34 0.73% 438
14:12:59 46.90 0.40 0.86% 463
14:13:22 47.00 0.50 1.08% 2
14:16:04 47.08 0.58 1.25% 257
14:18:42 47.04 0.54 1.16% 61
14:28:09 47.08 0.58 1.25% 376
14:30:12 47.08 0.58 1.25% 119
14:31:18 47.14 0.64 1.38% 337
14:37:30 47.16 0.66 1.42% 491
14:39:53 47.24 0.74 1.59% 84
14:40:31 47.20 0.70 1.51% 437
14:44:08 47.24 0.74 1.59% 1716
14:45:12 47.20 0.70 1.51% 21
14:46:13 47.20 0.70 1.51% 297
14:47:25 47.20 0.70 1.51% 312
14:48:09 47.18 0.68 1.46% 245
14:55:32 47.24 0.74 1.59% 1778
14:56:02 47.24 0.74 1.59% 1424
15:00:12 47.22 0.72 1.55% 10
15:05:03 47.22 0.72 1.55% 1203
15:07:05 47.18 0.68 1.46% 260
15:08:04 47.16 0.66 1.42% 442
15:10:18 47.10 0.60 1.29% 350
15:11:01 47.04 0.54 1.16% 224
15:12:10 47.04 0.54 1.16% 2250
15:13:38 47.06 0.56 1.20% 379
15:15:03 47.14 0.64 1.38% 291
15:18:42 47.14 0.64 1.38% 262
15:21:49 47.12 0.62 1.33% 18
15:32:49 47.12 0.62 1.33% 579
15:36:24 47.12 0.62 1.33% 76
15:37:07 47.18 0.68 1.46% 475
15:38:03 47.14 0.64 1.38% 304
15:39:11 47.14 0.64 1.38% 84
15:44:21 47.16 0.66 1.42% 311
15:46:26 47.14 0.64 1.38% 141
15:51:12 47.12 0.62 1.33% 292
15:52:04 47.08 0.58 1.25% 100
15:54:40 47.10 0.60 1.29% 342
15:55:13 47.12 0.62 1.33% 198
15:57:11 47.10 0.60 1.29% 47
15:59:04 47.16 0.66 1.42% 268
16:00:03 47.12 0.62 1.33% 132
16:01:58 47.18 0.68 1.46% 313
16:02:06 47.18 0.68 1.46% 1313
16:03:00 47.10 0.60 1.29% 226
16:06:11 47.16 0.66 1.42% 5
16:07:17 47.16 0.66 1.42% 291
16:08:48 47.14 0.64 1.38% 399
16:10:50 47.10 0.60 1.29% 250
16:11:43 47.04 0.54 1.16% 342
16:13:08 47.04 0.54 1.16% 100
16:15:38 47.06 0.56 1.20% 599
16:16:05 47.10 0.60 1.29% 19
16:17:32 47.08 0.58 1.25% 350
16:18:11 47.08 0.58 1.25% 384
16:20:34 47.08 0.58 1.25% 254
16:21:11 47.08 0.58 1.25% 359
16:24:12 47.14 0.64 1.38% 188
16:26:09 47.18 0.68 1.46% 400
16:28:29 47.20 0.70 1.51% 55
16:30:12 47.18 0.68 1.46% 158
16:37:22 47.24 0.74 1.59% 1675
16:38:15 47.22 0.72 1.55% 100
16:42:37 47.20 0.70 1.51% 1023
16:45:32 47.24 0.74 1.59% 763
16:47:05 47.20 0.70 1.51% 208
16:48:49 47.20 0.70 1.51% 38
16:49:52 47.20 0.70 1.51% 49
16:50:25 47.20 0.70 1.51% 504
16:55:50 47.20 0.70 1.51% 380
16:56:37 47.20 0.70 1.51% 634
16:57:44 47.18 0.68 1.46% 289
16:58:30 47.18 0.68 1.46% 469
16:59:49 47.16 0.66 1.42% 450
17:00:00 47.18 0.68 1.46% 47
17:01:54 47.16 0.66 1.42% 478
17:02:15 47.16 0.66 1.42% 230
17:06:14 47.20 0.70 1.51% 302
17:11:07 47.22 0.72 1.55% 36
17:13:33 47.22 0.72 1.55% 43
17:14:07 47.20 0.70 1.51% 1177
17:15:01 47.20 0.70 1.51% 6553
17:16:51 47.18 0.68 1.46% 100
17:19:08 47.20 0.70 1.51% 586
17:20:05 47.20 0.70 1.51% 2291
17:21:17 47.16 0.66 1.42% 299
17:22:20 47.14 0.64 1.38% 113
17:24:20 47.16 0.66 1.42% 62
17:25:05 47.18 0.68 1.46% 174
17:27:11 47.14 0.64 1.38% 4
17:28:30 47.18 0.68 1.46% 8
17:29:08 47.14 0.64 1.38% 607
17:35:06 46.96 0.46 0.99% 58613