Intraday Kursliste Verbund

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	Änd./Pkt	Änd. %	Stück
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	Änd./Pkt	Änd. %	Stück
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