Verbund Intraday Kursliste 26.01.

Aktuell:
Vortag:
Hoch:
Tief:
91.75 +3.5%
88.5
92.65 +4.5% 
88.95 +0.5% 
Zeit Kurs nd./Pkt nd. % Stck
09:00:24 88.95 0.45 0.51% 869
09:01:00 89.10 0.60 0.68% 170
09:02:07 89.05 0.55 0.62% 180
09:03:17 89.05 0.55 0.62% 13
09:04:20 89.10 0.60 0.68% 8
09:05:00 89.05 0.55 0.62% 75
09:08:14 89.05 0.55 0.62% 58
09:09:11 89.15 0.65 0.73% 399
09:10:08 89.30 0.80 0.90% 231
09:12:28 89.60 1.10 1.24% 98
09:13:39 89.55 1.05 1.19% 40
09:14:39 89.65 1.15 1.30% 117
09:15:48 89.80 1.30 1.47% 100
09:18:18 89.80 1.30 1.47% 260
09:19:14 89.80 1.30 1.47% 398
09:22:39 89.60 1.10 1.24% 206
09:24:29 89.85 1.35 1.53% 40
09:25:00 90.00 1.50 1.69% 1731
09:26:05 90.05 1.55 1.75% 131
09:27:42 90.25 1.75 1.98% 200
09:28:26 90.20 1.70 1.92% 124
09:31:30 90.15 1.65 1.86% 6
09:32:51 90.25 1.75 1.98% 133
09:33:18 90.10 1.60 1.81% 74
09:35:23 90.15 1.65 1.86% 188
09:36:31 90.20 1.70 1.92% 46
09:41:07 90.35 1.85 2.09% 10
09:42:57 90.40 1.90 2.15% 14
09:43:57 90.50 2.00 2.26% 3
09:45:29 90.45 1.95 2.20% 29
09:47:07 90.40 1.90 2.15% 137
09:48:12 90.50 2.00 2.26% 110
09:49:03 90.45 1.95 2.20% 120
09:53:40 90.55 2.05 2.32% 2
09:54:00 90.50 2.00 2.26% 256
09:57:24 90.45 1.95 2.20% 550
09:58:13 90.40 1.90 2.15% 108
09:59:46 90.45 1.95 2.20% 55
10:00:24 90.35 1.85 2.09% 200
10:01:28 90.40 1.90 2.15% 79
10:02:53 90.30 1.80 2.03% 59
10:03:15 90.20 1.70 1.92% 159
10:06:38 90.25 1.75 1.98% 28
10:11:41 90.45 1.95 2.20% 10
10:12:36 90.50 2.00 2.26% 6
10:14:09 90.40 1.90 2.15% 127
10:16:56 90.35 1.85 2.09% 216
10:17:27 90.30 1.80 2.03% 32
10:18:04 90.35 1.85 2.09% 7
10:19:58 90.40 1.90 2.15% 101
10:20:14 90.30 1.80 2.03% 40
10:22:17 90.25 1.75 1.98% 71
10:24:29 90.40 1.90 2.15% 572
10:25:20 90.50 2.00 2.26% 70
10:26:17 90.50 2.00 2.26% 77
10:27:10 90.60 2.10 2.37% 67
10:28:26 90.80 2.30 2.60% 117
10:29:06 90.90 2.40 2.71% 136
10:30:55 91.05 2.55 2.88% 100
10:31:30 91.30 2.80 3.16% 209
10:32:05 91.30 2.80 3.16% 205
10:33:29 91.45 2.95 3.33% 6
10:34:06 91.40 2.90 3.28% 556
10:36:04 91.30 2.80 3.16% 193
10:38:37 91.05 2.55 2.88% 191
10:40:22 91.35 2.85 3.22% 164
10:41:11 91.35 2.85 3.22% 149
10:44:24 91.45 2.95 3.33% 30
10:45:33 91.45 2.95 3.33% 362
10:46:04 91.55 3.05 3.45% 130
10:47:13 91.55 3.05 3.45% 308
10:48:51 91.40 2.90 3.28% 61
10:51:09 91.20 2.70 3.05% 182
10:52:08 91.20 2.70 3.05% 157
10:54:14 91.15 2.65 2.99% 1301
10:55:12 90.90 2.40 2.71% 203
10:56:16 91.00 2.50 2.82% 180
10:57:03 90.80 2.30 2.60% 1
10:58:10 90.75 2.25 2.54% 130
10:59:18 90.70 2.20 2.49% 201
11:00:09 90.60 2.10 2.37% 533
11:01:33 90.35 1.85 2.09% 40
11:02:28 90.40 1.90 2.15% 67
11:03:37 90.45 1.95 2.20% 209
11:05:20 90.45 1.95 2.20% 148
11:07:46 90.40 1.90 2.15% 64
11:08:09 90.50 2.00 2.26% 306
11:12:13 90.55 2.05 2.32% 77
11:16:32 90.60 2.10 2.37% 227
11:18:30 90.65 2.15 2.43% 3
11:19:48 90.65 2.15 2.43% 139
11:21:03 90.70 2.20 2.49% 85
11:22:13 90.70 2.20 2.49% 779
11:23:36 90.65 2.15 2.43% 178
11:24:02 90.60 2.10 2.37% 394
11:25:00 90.50 2.00 2.26% 180
11:26:33 90.50 2.00 2.26% 40
11:28:03 90.35 1.85 2.09% 260
11:30:12 90.45 1.95 2.20% 108
11:32:36 90.50 2.00 2.26% 73
11:33:09 90.50 2.00 2.26% 35
11:34:07 90.45 1.95 2.20% 220
11:38:01 90.80 2.30 2.60% 93
11:39:14 90.70 2.20 2.49% 90
11:40:24 90.70 2.20 2.49% 47
11:41:24 90.70 2.20 2.49% 231
11:43:37 90.75 2.25 2.54% 42
11:45:27 90.75 2.25 2.54% 1
11:46:32 90.75 2.25 2.54% 1
11:47:36 90.80 2.30 2.60% 67
11:48:26 90.85 2.35 2.66% 14
11:49:21 90.90 2.40 2.71% 35
11:50:41 90.85 2.35 2.66% 32
11:52:13 90.90 2.40 2.71% 28
11:53:50 90.90 2.40 2.71% 85
11:56:04 90.90 2.40 2.71% 40
11:58:17 90.90 2.40 2.71% 114
11:59:31 90.85 2.35 2.66% 23
12:03:08 92.00 3.50 3.95% 863
12:04:05 90.95 2.45 2.77% 28
12:05:19 90.90 2.40 2.71% 82
12:06:24 90.85 2.35 2.66% 127
12:12:26 90.95 2.45 2.77% 39
12:14:03 90.95 2.45 2.77% 21
12:16:21 91.00 2.50 2.82% 594
12:17:15 90.75 2.25 2.54% 40
12:18:03 90.80 2.30 2.60% 6
12:19:02 90.75 2.25 2.54% 62
12:21:19 90.75 2.25 2.54% 16
12:24:49 90.75 2.25 2.54% 70
12:25:03 90.75 2.25 2.54% 35
12:26:52 90.65 2.15 2.43% 14
12:27:06 90.65 2.15 2.43% 96
12:28:02 90.65 2.15 2.43% 75
12:29:29 90.70 2.20 2.49% 73
12:30:53 90.75 2.25 2.54% 56
12:31:00 90.85 2.35 2.66% 156
12:34:01 90.70 2.20 2.49% 56
12:39:00 90.80 2.30 2.60% 45
12:41:18 90.80 2.30 2.60% 76
12:47:24 90.75 2.25 2.54% 40
12:48:33 90.80 2.30 2.60% 119
12:49:21 90.85 2.35 2.66% 441
Zeit Kurs nd./Pkt nd. % Stck
12:55:03 90.75 2.25 2.54% 249
12:57:00 90.80 2.30 2.60% 73
12:59:05 90.85 2.35 2.66% 64
13:00:35 90.95 2.45 2.77% 40
13:02:28 90.90 2.40 2.71% 283
13:03:33 90.80 2.30 2.60% 219
13:05:05 90.75 2.25 2.54% 40
13:08:51 90.85 2.35 2.66% 1
13:12:00 90.95 2.45 2.77% 32
13:15:02 90.95 2.45 2.77% 51
13:16:26 90.95 2.45 2.77% 40
13:17:46 90.95 2.45 2.77% 40
13:21:39 90.95 2.45 2.77% 84
13:22:19 91.00 2.50 2.82% 54
13:23:13 90.90 2.40 2.71% 276
13:31:30 90.85 2.35 2.66% 93
13:38:50 90.85 2.35 2.66% 56
13:39:48 90.90 2.40 2.71% 49
13:43:08 90.80 2.30 2.60% 1
13:46:41 90.85 2.35 2.66% 65
13:47:37 90.80 2.30 2.60% 250
13:48:53 90.55 2.05 2.32% 198
13:49:00 90.55 2.05 2.32% 570
13:50:04 90.60 2.10 2.37% 92
13:52:58 90.70 2.20 2.49% 2351
13:53:25 90.75 2.25 2.54% 194
13:56:47 90.85 2.35 2.66% 155
13:58:20 90.90 2.40 2.71% 110
13:59:00 90.95 2.45 2.77% 288
14:02:09 91.15 2.65 2.99% 28
14:03:14 91.15 2.65 2.99% 540
14:05:55 91.10 2.60 2.94% 27
14:06:39 91.15 2.65 2.99% 67
14:10:45 91.15 2.65 2.99% 143
14:15:59 91.25 2.75 3.11% 236
14:16:25 91.40 2.90 3.28% 170
14:18:05 91.45 2.95 3.33% 252
14:20:24 91.45 2.95 3.33% 71
14:26:57 91.50 3.00 3.39% 840
14:27:17 91.50 3.00 3.39% 1011
14:34:00 91.60 3.10 3.50% 21
14:35:51 91.45 2.95 3.33% 72
14:38:21 91.20 2.70 3.05% 37
14:44:18 91.25 2.75 3.11% 40
14:46:15 91.15 2.65 2.99% 496
14:49:02 91.15 2.65 2.99% 2210
15:01:30 91.25 2.75 3.11% 280
15:04:11 91.15 2.65 2.99% 1070
15:12:41 91.20 2.70 3.05% 131
15:17:07 91.20 2.70 3.05% 38
15:21:16 91.25 2.75 3.11% 173
15:22:04 91.20 2.70 3.05% 40
15:25:10 91.20 2.70 3.05% 35
15:27:20 91.25 2.75 3.11% 305
15:28:07 91.35 2.85 3.22% 67
15:29:15 91.30 2.80 3.16% 402
15:30:03 91.45 2.95 3.33% 745
15:31:44 91.45 2.95 3.33% 199
15:34:23 91.45 2.95 3.33% 1
15:36:11 91.50 3.00 3.39% 455
15:37:06 91.55 3.05 3.45% 728
15:38:11 91.70 3.20 3.62% 150
15:39:53 91.70 3.20 3.62% 38
15:40:03 91.70 3.20 3.62% 702
15:41:25 91.80 3.30 3.73% 348
15:42:49 91.85 3.35 3.79% 751
15:43:11 91.95 3.45 3.90% 772
15:44:10 92.15 3.65 4.12% 589
15:45:41 92.15 3.65 4.12% 83
15:46:05 92.20 3.70 4.18% 49
15:47:00 92.20 3.70 4.18% 181
15:48:13 92.10 3.60 4.07% 334
15:49:07 92.00 3.50 3.95% 134
15:50:01 92.05 3.55 4.01% 915
15:51:01 92.10 3.60 4.07% 152
15:52:21 92.20 3.70 4.18% 665
15:53:00 92.30 3.80 4.29% 1016
15:56:03 92.45 3.95 4.46% 746
15:57:09 92.35 3.85 4.35% 153
15:58:04 92.40 3.90 4.41% 487
15:59:26 92.40 3.90 4.41% 37
16:00:03 92.40 3.90 4.41% 7
16:03:06 92.35 3.85 4.35% 764
16:04:18 92.25 3.75 4.24% 349
16:05:38 92.45 3.95 4.46% 119
16:06:12 92.40 3.90 4.41% 307
16:09:40 92.40 3.90 4.41% 12
16:10:12 92.35 3.85 4.35% 1417
16:11:19 92.40 3.90 4.41% 583
16:12:03 92.55 4.05 4.58% 80
16:13:21 92.50 4.00 4.52% 151
16:14:37 92.45 3.95 4.46% 274
16:15:17 92.45 3.95 4.46% 451
16:16:14 92.55 4.05 4.58% 186
16:17:19 92.60 4.10 4.63% 236
16:18:06 92.55 4.05 4.58% 549
16:21:58 92.55 4.05 4.58% 233
16:22:07 92.55 4.05 4.58% 620
16:23:27 92.35 3.85 4.35% 120
16:24:09 92.30 3.80 4.29% 209
16:27:57 92.20 3.70 4.18% 50
16:29:17 92.20 3.70 4.18% 913
16:30:01 92.20 3.70 4.18% 371
16:31:10 92.20 3.70 4.18% 104
16:35:45 92.30 3.80 4.29% 30
16:36:45 92.20 3.70 4.18% 51
16:37:21 92.25 3.75 4.24% 255
16:39:48 92.25 3.75 4.24% 16
16:40:32 92.30 3.80 4.29% 24
16:41:37 92.35 3.85 4.35% 175
16:42:11 92.30 3.80 4.29% 390
16:43:23 92.20 3.70 4.18% 79
16:44:17 92.10 3.60 4.07% 203
16:45:51 92.10 3.60 4.07% 198
16:46:07 92.10 3.60 4.07% 138
16:47:37 92.05 3.55 4.01% 118
16:48:43 92.10 3.60 4.07% 78
16:50:18 92.15 3.65 4.12% 74
16:53:13 92.15 3.65 4.12% 30
16:56:30 92.10 3.60 4.07% 154
16:57:48 92.10 3.60 4.07% 97
16:58:08 92.00 3.50 3.95% 298
16:59:50 92.00 3.50 3.95% 78
17:01:05 92.00 3.50 3.95% 463
17:02:28 92.05 3.55 4.01% 249
17:03:10 92.10 3.60 4.07% 207
17:04:19 92.00 3.50 3.95% 170
17:08:08 92.00 3.50 3.95% 326
17:09:25 92.00 3.50 3.95% 216
17:10:43 91.90 3.40 3.84% 12
17:14:40 91.90 3.40 3.84% 241
17:16:30 91.90 3.40 3.84% 152
17:17:51 91.90 3.40 3.84% 106
17:18:35 91.85 3.35 3.79% 195
17:19:04 91.85 3.35 3.79% 50
17:20:32 91.75 3.25 3.67% 10
17:21:31 91.80 3.30 3.73% 123
17:24:00 91.80 3.30 3.73% 178
17:27:01 91.85 3.35 3.79% 348
17:28:00 91.90 3.40 3.84% 31
17:29:29 91.95 3.45 3.90% 146
17:35:26 91.75 3.25 3.67% 61524