Verbund Intraday Kursliste 28.09.

Aktuell:
Vortag:
Hoch:
Tief:
90.45 +1.8%
88.85
91.65 +3.1% 
88  -1% 
Zeit Kurs nd./Pkt nd. % Stck
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 nd./Pkt nd. % Stck
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