Verbund Intraday Kursliste 19.10.

Aktuell:
Vortag:
Hoch:
Tief:
41.02 +1.4%
40.46
41.26 +1.9% 
39.9  -1.4% 
Zeit Kurs Änd./Pkt Änd. % Stück
09:00:15 40.68 0.22 0.54% 1442
09:01:26 40.66 0.20 0.49% 450
09:05:33 40.64 0.18 0.44% 844
09:06:56 40.72 0.26 0.64% 67
09:10:45 40.84 0.38 0.94% 1045
09:13:57 40.80 0.34 0.84% 133
09:14:51 40.72 0.26 0.64% 350
09:17:01 40.70 0.24 0.59% 123
09:18:40 40.72 0.26 0.64% 20
09:20:50 40.68 0.22 0.54% 23
09:21:21 40.72 0.26 0.64% 700
09:22:10 40.70 0.24 0.59% 538
09:24:45 40.76 0.30 0.74% 1400
09:25:27 40.80 0.34 0.84% 457
09:26:35 40.80 0.34 0.84% 132
09:27:32 40.80 0.34 0.84% 221
09:30:48 40.80 0.34 0.84% 124
09:31:13 40.80 0.34 0.84% 51
09:33:09 40.80 0.34 0.84% 1234
09:34:51 40.72 0.26 0.64% 692
09:37:52 40.60 0.14 0.35% 327
09:43:16 40.62 0.16 0.40% 603
09:44:52 40.54 0.08 0.20% 64
09:47:30 40.54 0.08 0.20% 422
09:49:04 40.52 0.06 0.15% 466
09:51:45 40.46 0.00 0.00% 650
09:54:36 40.46 0.00 0.00% 500
09:55:07 40.52 0.06 0.15% 250
09:56:19 40.48 0.02 0.05% 245
10:00:00 40.44 -0.02 -0.05% 315
10:01:35 40.38 -0.08 -0.20% 76
10:02:56 40.34 -0.12 -0.30% 330
10:04:09 40.38 -0.08 -0.20% 125
10:08:55 40.42 -0.04 -0.10% 572
10:09:12 40.42 -0.04 -0.10% 486
10:11:58 40.32 -0.14 -0.35% 49
10:13:15 40.26 -0.20 -0.49% 170
10:15:08 40.30 -0.16 -0.40% 839
10:20:10 40.36 -0.10 -0.25% 519
10:21:05 40.32 -0.14 -0.35% 1304
10:23:20 40.20 -0.26 -0.64% 981
10:26:52 40.26 -0.20 -0.49% 100
10:29:00 40.24 -0.22 -0.54% 65
10:32:32 40.30 -0.16 -0.40% 26
10:33:12 40.26 -0.20 -0.49% 795
10:36:46 40.22 -0.24 -0.59% 200
10:37:53 40.22 -0.24 -0.59% 580
10:42:23 40.28 -0.18 -0.44% 96
10:45:54 40.26 -0.20 -0.49% 1352
10:47:19 40.28 -0.18 -0.44% 112
10:53:12 40.32 -0.14 -0.35% 206
10:55:39 40.34 -0.12 -0.30% 462
10:56:53 40.42 -0.04 -0.10% 159
10:58:55 40.48 0.02 0.05% 105
11:00:07 40.42 -0.04 -0.10% 299
11:01:33 40.38 -0.08 -0.20% 1274
11:02:02 40.34 -0.12 -0.30% 1706
11:03:51 40.28 -0.18 -0.44% 854
11:07:21 40.30 -0.16 -0.40% 141
11:10:30 40.30 -0.16 -0.40% 328
11:11:37 40.22 -0.24 -0.59% 173
11:12:02 40.28 -0.18 -0.44% 667
11:13:42 40.28 -0.18 -0.44% 250
11:16:04 40.32 -0.14 -0.35% 940
11:17:00 40.40 -0.06 -0.15% 49
11:24:06 40.46 0.00 0.00% 1430
11:25:25 40.30 -0.16 -0.40% 992
11:27:23 40.30 -0.16 -0.40% 1185
11:28:15 40.22 -0.24 -0.59% 186
11:29:35 40.32 -0.14 -0.35% 100
11:30:57 40.40 -0.06 -0.15% 728
11:31:37 40.44 -0.02 -0.05% 124
11:35:47 40.46 0.00 0.00% 159
11:40:00 40.52 0.06 0.15% 2598
11:41:10 40.22 -0.24 -0.59% 8
11:46:57 40.28 -0.18 -0.44% 1245
11:49:56 40.32 -0.14 -0.35% 309
11:50:07 40.36 -0.10 -0.25% 515
11:51:12 40.40 -0.06 -0.15% 1985
11:53:32 40.18 -0.28 -0.69% 546
11:55:29 40.14 -0.32 -0.79% 753
11:58:10 40.18 -0.28 -0.69% 49
11:59:49 40.26 -0.20 -0.49% 526
12:05:24 40.38 -0.08 -0.20% 2172
12:06:12 40.28 -0.18 -0.44% 202
12:09:56 40.26 -0.20 -0.49% 1082
12:13:22 40.22 -0.24 -0.59% 458
12:15:00 40.20 -0.26 -0.64% 500
12:17:10 40.26 -0.20 -0.49% 454
12:18:30 40.26 -0.20 -0.49% 145
12:20:26 40.26 -0.20 -0.49% 40
12:23:26 40.22 -0.24 -0.59% 974
12:24:02 40.20 -0.26 -0.64% 1491
12:25:21 40.18 -0.28 -0.69% 494
12:26:38 40.16 -0.30 -0.74% 1014
12:27:37 40.14 -0.32 -0.79% 45
12:29:11 40.20 -0.26 -0.64% 443
12:32:50 40.20 -0.26 -0.64% 1599
12:33:13 40.18 -0.28 -0.69% 1358
12:39:51 40.20 -0.26 -0.64% 755
12:45:23 40.20 -0.26 -0.64% 501
12:48:34 40.16 -0.30 -0.74% 308
12:51:01 40.14 -0.32 -0.79% 1273
12:52:00 40.06 -0.40 -0.99% 2124
12:53:01 40.00 -0.46 -1.14% 344
12:55:17 39.94 -0.52 -1.29% 1038
12:58:25 39.92 -0.54 -1.33% 3168
12:59:08 39.96 -0.50 -1.24% 155
13:00:59 40.04 -0.42 -1.04% 375
13:01:01 40.04 -0.42 -1.04% 297
13:06:44 40.14 -0.32 -0.79% 559
13:10:16 40.12 -0.34 -0.84% 537
13:12:36 40.10 -0.36 -0.89% 1352
13:13:44 40.08 -0.38 -0.94% 515
13:14:12 40.02 -0.44 -1.09% 130
13:16:00 40.00 -0.46 -1.14% 591
13:17:36 40.08 -0.38 -0.94% 136
13:18:14 40.08 -0.38 -0.94% 1005
13:19:06 40.10 -0.36 -0.89% 724
13:21:04 40.20 -0.26 -0.64% 55
13:22:31 40.18 -0.28 -0.69% 148
13:26:25 40.24 -0.22 -0.54% 216
13:27:37 40.24 -0.22 -0.54% 255
13:30:21 40.20 -0.26 -0.64% 160
13:31:03 40.26 -0.20 -0.49% 2471
13:34:30 40.26 -0.20 -0.49% 40
13:35:27 40.26 -0.20 -0.49% 1121
13:37:31 40.22 -0.24 -0.59% 280
13:43:02 40.26 -0.20 -0.49% 632
13:44:47 40.26 -0.20 -0.49% 109
13:45:40 40.30 -0.16 -0.40% 1911
13:48:44 40.26 -0.20 -0.49% 1356
13:49:02 40.20 -0.26 -0.64% 49
13:52:00 40.24 -0.22 -0.54% 995
Zeit Kurs Änd./Pkt Änd. % Stück
13:55:11 40.34 -0.12 -0.30% 2371
13:58:26 40.36 -0.10 -0.25% 617
14:00:10 40.28 -0.18 -0.44% 2683
14:01:24 40.30 -0.16 -0.40% 1065
14:03:44 40.26 -0.20 -0.49% 968
14:05:36 40.26 -0.20 -0.49% 2322
14:06:51 40.30 -0.16 -0.40% 235
14:07:25 40.30 -0.16 -0.40% 1129
14:08:06 40.22 -0.24 -0.59% 339
14:09:24 40.20 -0.26 -0.64% 461
14:10:01 40.12 -0.34 -0.84% 2065
14:14:30 40.22 -0.24 -0.59% 1049
14:15:12 40.24 -0.22 -0.54% 1257
14:16:16 40.28 -0.18 -0.44% 12
14:17:42 40.28 -0.18 -0.44% 48
14:18:02 40.26 -0.20 -0.49% 281
14:22:27 40.28 -0.18 -0.44% 1427
14:23:46 40.34 -0.12 -0.30% 500
14:24:09 40.36 -0.10 -0.25% 3339
14:25:20 40.36 -0.10 -0.25% 45
14:28:46 40.38 -0.08 -0.20% 211
14:29:10 40.40 -0.06 -0.15% 2877
14:30:12 40.40 -0.06 -0.15% 2190
14:32:11 40.40 -0.06 -0.15% 652
14:33:19 40.42 -0.04 -0.10% 747
14:35:50 40.54 0.08 0.20% 41
14:36:17 40.46 0.00 0.00% 813
14:37:32 40.40 -0.06 -0.15% 551
14:39:14 40.40 -0.06 -0.15% 58
14:42:24 40.38 -0.08 -0.20% 3448
14:45:12 40.40 -0.06 -0.15% 171
14:47:24 40.40 -0.06 -0.15% 424
14:48:12 40.34 -0.12 -0.30% 756
14:49:31 40.18 -0.28 -0.69% 1295
14:50:53 40.16 -0.30 -0.74% 1472
14:51:15 40.10 -0.36 -0.89% 31
14:56:40 40.30 -0.16 -0.40% 2350
14:57:23 40.24 -0.22 -0.54% 93
14:58:06 40.20 -0.26 -0.64% 782
14:59:06 40.30 -0.16 -0.40% 450
15:01:17 40.30 -0.16 -0.40% 455
15:02:21 40.30 -0.16 -0.40% 1167
15:03:28 40.40 -0.06 -0.15% 184
15:04:06 40.36 -0.10 -0.25% 8539
15:05:13 40.30 -0.16 -0.40% 619
15:06:40 40.24 -0.22 -0.54% 339
15:07:12 40.28 -0.18 -0.44% 481
15:08:13 40.32 -0.14 -0.35% 525
15:12:23 40.38 -0.08 -0.20% 2992
15:13:15 40.38 -0.08 -0.20% 455
15:14:29 40.34 -0.12 -0.30% 333
15:15:54 40.38 -0.08 -0.20% 46
15:17:02 40.38 -0.08 -0.20% 5
15:19:30 40.36 -0.10 -0.25% 4510
15:21:02 40.32 -0.14 -0.35% 755
15:24:06 40.40 -0.06 -0.15% 1170
15:25:00 40.32 -0.14 -0.35% 128
15:29:54 40.36 -0.10 -0.25% 109
15:31:33 40.40 -0.06 -0.15% 353
15:33:59 40.42 -0.04 -0.10% 784
15:34:00 40.50 0.04 0.10% 100
15:35:37 40.60 0.14 0.35% 128
15:36:54 40.54 0.08 0.20% 1372
15:38:47 40.62 0.16 0.40% 105
15:43:06 40.60 0.14 0.35% 1034
15:44:42 40.64 0.18 0.44% 18
15:45:04 40.68 0.22 0.54% 250
15:48:13 40.74 0.28 0.69% 2538
15:49:34 40.68 0.22 0.54% 62
15:52:34 40.72 0.26 0.64% 780
15:53:22 40.84 0.38 0.94% 683
15:55:25 40.80 0.34 0.84% 1772
15:56:00 40.76 0.30 0.74% 117
15:57:32 40.76 0.30 0.74% 554
15:58:27 40.68 0.22 0.54% 120
16:00:32 40.72 0.26 0.64% 498
16:01:51 40.72 0.26 0.64% 88
16:03:45 40.74 0.28 0.69% 350
16:06:41 40.76 0.30 0.74% 2342
16:07:18 40.70 0.24 0.59% 344
16:09:13 40.68 0.22 0.54% 327
16:10:06 40.72 0.26 0.64% 100
16:11:20 40.74 0.28 0.69% 750
16:14:31 40.72 0.26 0.64% 85
16:15:25 40.74 0.28 0.69% 497
16:21:38 40.74 0.28 0.69% 567
16:22:35 40.82 0.36 0.89% 219
16:25:32 40.80 0.34 0.84% 188
16:26:01 40.82 0.36 0.89% 536
16:27:18 40.80 0.34 0.84% 1366
16:28:11 40.82 0.36 0.89% 93
16:29:21 40.86 0.40 0.99% 557
16:30:09 40.88 0.42 1.04% 568
16:33:18 40.94 0.48 1.19% 1501
16:35:04 40.92 0.46 1.14% 78
16:39:00 40.94 0.48 1.19% 1310
16:43:08 40.96 0.50 1.24% 375
16:44:40 40.98 0.52 1.29% 3475
16:46:11 41.04 0.58 1.43% 847
16:47:01 41.18 0.72 1.78% 1417
16:48:15 41.18 0.72 1.78% 1097
16:49:01 41.14 0.68 1.68% 53
16:50:44 41.08 0.62 1.53% 792
16:51:01 41.00 0.54 1.33% 65
16:53:17 41.00 0.54 1.33% 614
16:57:34 41.08 0.62 1.53% 122
16:58:21 41.10 0.64 1.58% 1197
17:00:09 41.06 0.60 1.48% 1230
17:01:11 40.98 0.52 1.29% 158
17:02:05 41.00 0.54 1.33% 1243
17:03:31 41.00 0.54 1.33% 265
17:04:50 41.04 0.58 1.43% 711
17:06:24 41.04 0.58 1.43% 1174
17:07:02 41.04 0.58 1.43% 391
17:08:11 41.02 0.56 1.38% 807
17:09:37 41.02 0.56 1.38% 308
17:11:13 41.04 0.58 1.43% 641
17:12:09 41.04 0.58 1.43% 1038
17:13:00 41.00 0.54 1.33% 829
17:14:02 41.00 0.54 1.33% 137
17:15:21 41.02 0.56 1.38% 2240
17:16:24 40.98 0.52 1.29% 623
17:19:05 40.94 0.48 1.19% 3691
17:20:53 40.86 0.40 0.99% 2750
17:21:02 40.90 0.44 1.09% 1603
17:22:07 40.88 0.42 1.04% 194
17:23:24 40.84 0.38 0.94% 1907
17:24:51 40.96 0.50 1.24% 188
17:25:04 40.98 0.52 1.29% 1570
17:26:01 41.04 0.58 1.43% 1039
17:27:01 41.08 0.62 1.53% 2371
17:28:22 41.12 0.66 1.63% 798
17:29:18 41.10 0.64 1.58% 2364
17:33:12 41.02 0.56 1.38% 210606