DAX Intraday Kursliste 25.03.

Aktuell:
Vortag:
Hoch:
Tief: 		23065 +0.8%
22884
23182.5 +1.3% 
22803  -0.4% 
Zeit Kurs Änd./Pkt Änd. % Stück
07:30:01 22803.50 -80.50 -0.35% 0
07:31:04 22806.50 -77.50 -0.34% 0
07:32:03 22804.50 -79.50 -0.35% 0
07:33:25 22806.00 -78.00 -0.34% 0
07:34:43 22806.50 -77.50 -0.34% 0
07:35:01 22808.50 -75.50 -0.33% 0
07:36:16 22804.50 -79.50 -0.35% 0
07:37:30 22803.50 -80.50 -0.35% 0
07:38:04 22804.00 -80.00 -0.35% 0
07:39:01 22807.50 -76.50 -0.33% 0
07:40:22 22810.00 -74.00 -0.32% 0
07:41:02 22809.50 -74.50 -0.33% 0
07:42:01 22813.50 -70.50 -0.31% 0
07:43:33 22811.50 -72.50 -0.32% 0
07:44:20 22814.50 -69.50 -0.30% 0
07:45:01 22814.00 -70.00 -0.31% 0
07:46:00 22814.50 -69.50 -0.30% 0
07:47:01 22811.00 -73.00 -0.32% 0
07:49:00 22811.00 -73.00 -0.32% 0
07:50:02 22812.50 -71.50 -0.31% 0
07:51:00 22815.00 -69.00 -0.30% 0
07:52:01 22816.00 -68.00 -0.30% 0
07:53:31 22816.50 -67.50 -0.29% 0
07:54:01 22818.00 -66.00 -0.29% 0
07:55:17 22823.50 -60.50 -0.26% 0
07:56:09 22826.00 -58.00 -0.25% 0
07:57:01 22826.50 -57.50 -0.25% 0
07:58:02 22830.00 -54.00 -0.24% 0
07:59:00 22834.00 -50.00 -0.22% 0
08:00:02 22842.00 -42.00 -0.18% 0
08:01:01 22844.00 -40.00 -0.17% 0
08:02:01 22854.50 -29.50 -0.13% 0
08:03:03 22861.00 -23.00 -0.10% 0
08:04:00 22868.50 -15.50 -0.07% 0
08:05:01 22869.50 -14.50 -0.06% 0
08:06:05 22877.50 -6.50 -0.03% 0
08:07:00 22865.00 -19.00 -0.08% 0
08:08:02 22887.00 3.00 0.01% 0
08:09:02 22901.00 17.00 0.07% 0
08:10:01 22896.50 12.50 0.05% 0
08:11:00 22887.50 3.50 0.02% 0
08:12:00 22887.50 3.50 0.02% 0
08:13:00 22889.00 5.00 0.02% 0
08:14:01 22896.50 12.50 0.05% 0
08:15:00 22897.00 13.00 0.06% 0
08:16:00 22895.50 11.50 0.05% 0
08:17:00 22882.00 -2.00 -0.01% 0
08:18:00 22879.00 -5.00 -0.02% 0
08:19:01 22883.00 -1.00 -0.00% 0
08:20:07 22890.00 6.00 0.03% 0
08:21:00 22893.00 9.00 0.04% 0
08:22:00 22890.50 6.50 0.03% 0
08:23:04 22887.00 3.00 0.01% 0
08:24:01 22888.50 4.50 0.02% 0
08:25:00 22890.50 6.50 0.03% 0
08:26:00 22891.00 7.00 0.03% 0
08:27:00 22905.00 21.00 0.09% 0
08:28:01 22899.50 15.50 0.07% 0
08:29:01 22904.00 20.00 0.09% 0
08:30:01 22899.00 15.00 0.07% 0
08:31:00 22904.50 20.50 0.09% 0
08:32:00 22899.00 15.00 0.07% 0
08:33:00 22903.50 19.50 0.09% 0
08:34:01 22907.50 23.50 0.10% 0
08:35:00 22897.50 13.50 0.06% 0
08:36:00 22900.50 16.50 0.07% 0
08:37:02 22906.00 22.00 0.10% 0
08:38:01 22912.50 28.50 0.12% 0
08:39:07 22914.50 30.50 0.13% 0
08:40:00 22920.00 36.00 0.16% 0
08:41:06 22919.00 35.00 0.15% 0
08:42:01 22916.50 32.50 0.14% 0
08:43:00 22909.50 25.50 0.11% 0
08:44:01 22908.50 24.50 0.11% 0
08:45:16 22906.50 22.50 0.10% 0
08:46:05 22905.50 21.50 0.09% 0
08:47:00 22901.50 17.50 0.08% 0
08:48:01 22906.50 22.50 0.10% 0
08:49:01 22916.50 32.50 0.14% 0
08:50:00 22917.00 33.00 0.14% 0
08:51:00 22922.00 38.00 0.17% 0
08:52:00 22915.50 31.50 0.14% 0
08:53:01 22917.50 33.50 0.15% 0
08:54:00 22919.50 35.50 0.16% 0
08:55:01 22921.50 37.50 0.16% 0
08:56:02 22918.50 34.50 0.15% 0
08:57:00 22917.50 33.50 0.15% 0
08:58:15 22913.50 29.50 0.13% 0
08:59:00 22907.00 23.00 0.10% 0
09:00:00 22905.50 21.50 0.09% 0
09:01:00 22925.00 41.00 0.18% 0
09:02:00 22918.50 34.50 0.15% 0
09:03:01 22923.00 39.00 0.17% 0
09:04:00 22920.00 36.00 0.16% 0
09:05:03 22911.00 27.00 0.12% 0
09:06:00 22890.50 6.50 0.03% 0
09:43:25 22922.50 38.50 0.17% 0
09:44:01 22924.50 40.50 0.18% 0
09:45:00 22945.00 61.00 0.27% 0
09:46:02 22966.50 82.50 0.36% 0
09:47:01 22962.50 78.50 0.34% 0
09:48:01 22967.50 83.50 0.36% 0
09:49:01 22962.00 78.00 0.34% 0
09:50:01 22960.00 76.00 0.33% 0
09:51:00 22965.50 81.50 0.36% 0
09:52:00 22976.50 92.50 0.40% 0
09:53:00 22975.50 91.50 0.40% 0
09:54:00 22964.50 80.50 0.35% 0
09:55:00 22964.50 80.50 0.35% 0
09:56:00 22963.00 79.00 0.35% 0
09:57:00 22965.50 81.50 0.36% 0
09:58:00 22958.00 74.00 0.32% 0
09:59:00 22960.00 76.00 0.33% 0
10:00:03 22964.50 80.50 0.35% 0
10:01:11 22956.00 72.00 0.31% 0
10:02:00 22947.00 63.00 0.28% 0
10:03:01 22948.00 64.00 0.28% 0
10:04:01 22951.00 67.00 0.29% 0
10:05:01 22964.00 80.00 0.35% 0
10:06:00 22971.00 87.00 0.38% 0
10:07:01 22971.00 87.00 0.38% 0
10:08:00 22956.50 72.50 0.32% 0
10:09:01 22940.50 56.50 0.25% 0
10:10:00 22935.50 51.50 0.23% 0
10:11:01 22950.00 66.00 0.29% 0
10:12:00 22945.50 61.50 0.27% 0
10:13:03 22941.00 57.00 0.25% 0
10:14:00 22938.00 54.00 0.24% 0
10:15:00 22939.50 55.50 0.24% 0
10:16:00 22957.00 73.00 0.32% 0
10:17:00 22944.00 60.00 0.26% 0
10:18:00 22938.50 54.50 0.24% 0
10:19:04 22937.50 53.50 0.23% 0
10:20:00 22944.50 60.50 0.26% 0
10:21:00 22939.50 55.50 0.24% 0
10:22:00 22954.00 70.00 0.31% 0
10:23:00 22949.50 65.50 0.29% 0
10:24:01 22942.00 58.00 0.25% 0
10:25:00 22944.50 60.50 0.26% 0
10:26:01 22935.00 51.00 0.22% 0
10:27:00 22946.50 62.50 0.27% 0
10:28:00 22957.50 73.50 0.32% 0
10:29:00 22947.50 63.50 0.28% 0
10:30:00 22953.50 69.50 0.30% 0
10:31:00 22956.00 72.00 0.31% 0
10:32:00 22967.50 83.50 0.36% 0
10:33:03 22973.00 89.00 0.39% 0
10:34:02 22969.50 85.50 0.37% 0
10:35:00 22946.00 62.00 0.27% 0
10:36:01 22966.00 82.00 0.36% 0
10:37:00 22973.00 89.00 0.39% 0
10:38:01 22965.50 81.50 0.36% 0
10:39:00 22958.50 74.50 0.33% 0
10:40:00 22955.50 71.50 0.31% 0
10:41:00 22957.50 73.50 0.32% 0
10:42:00 22956.00 72.00 0.31% 0
10:43:00 22974.50 90.50 0.40% 0
10:44:01 22972.00 88.00 0.38% 0
10:45:00 22973.50 89.50 0.39% 0
10:46:01 22989.00 105.00 0.46% 0
10:47:00 22985.00 101.00 0.44% 0
10:48:00 22990.00 106.00 0.46% 0
10:49:00 22989.50 105.50 0.46% 0
10:50:00 22985.50 101.50 0.44% 0
10:51:00 22985.00 101.00 0.44% 0
10:52:00 22987.00 103.00 0.45% 0
10:53:00 22980.00 96.00 0.42% 0
10:54:00 22992.50 108.50 0.47% 0
10:55:01 22990.50 106.50 0.47% 0
10:56:00 22985.50 101.50 0.44% 0
10:57:01 22988.50 104.50 0.46% 0
10:58:00 22994.50 110.50 0.48% 0
10:59:00 23003.00 119.00 0.52% 0
11:00:00 23002.00 118.00 0.52% 0
11:01:00 23007.00 123.00 0.54% 0
11:02:00 23004.50 120.50 0.53% 0
11:03:00 23006.50 122.50 0.54% 0
11:04:01 23011.00 127.00 0.55% 0
11:05:00 23010.00 126.00 0.55% 0
11:06:01 23006.00 122.00 0.53% 0
11:07:00 22999.50 115.50 0.50% 0
11:08:01 23003.00 119.00 0.52% 0
11:09:00 23000.00 116.00 0.51% 0
11:10:01 22996.00 112.00 0.49% 0
11:11:00 22980.00 96.00 0.42% 0
Zeit Kurs Änd./Pkt Änd. % Stück
11:12:00 22976.50 92.50 0.40% 0
11:13:00 22986.50 102.50 0.45% 0
11:14:01 23001.00 117.00 0.51% 0
11:15:00 23002.50 118.50 0.52% 0
11:16:00 23000.50 116.50 0.51% 0
11:17:01 23003.00 119.00 0.52% 0
11:18:00 23005.00 121.00 0.53% 0
11:19:00 23010.50 126.50 0.55% 0
11:20:00 23011.50 127.50 0.56% 0
11:21:01 23008.00 124.00 0.54% 0
11:22:00 23013.50 129.50 0.57% 0
11:23:00 23028.00 144.00 0.63% 0
11:24:01 23028.00 144.00 0.63% 0
11:25:01 23022.50 138.50 0.61% 0
11:26:01 23021.00 137.00 0.60% 0
11:27:00 23032.50 148.50 0.65% 0
11:28:00 23033.50 149.50 0.65% 0
11:29:01 23037.50 153.50 0.67% 0
11:30:00 23037.00 153.00 0.67% 0
11:31:01 23046.00 162.00 0.71% 0
11:32:00 23055.00 171.00 0.75% 0
11:33:00 23056.50 172.50 0.75% 0
11:34:00 23065.50 181.50 0.79% 0
11:35:00 23065.00 181.00 0.79% 0
11:36:00 23052.00 168.00 0.73% 0
11:37:15 23049.00 165.00 0.72% 0
11:38:00 23050.00 166.00 0.73% 0
11:39:01 23058.50 174.50 0.76% 0
11:40:00 23054.00 170.00 0.74% 0
11:41:01 23042.50 158.50 0.69% 0
11:42:00 23046.00 162.00 0.71% 0
11:43:00 23057.50 173.50 0.76% 0
11:44:00 23062.50 178.50 0.78% 0
11:45:00 23071.50 187.50 0.82% 0
11:46:00 23062.50 178.50 0.78% 0
11:47:00 23056.00 172.00 0.75% 0
11:48:00 23055.50 171.50 0.75% 0
11:49:00 23060.50 176.50 0.77% 0
11:50:00 23065.50 181.50 0.79% 0
11:51:00 23067.50 183.50 0.80% 0
11:52:01 23074.00 190.00 0.83% 0
11:53:01 23076.00 192.00 0.84% 0
11:54:01 23070.50 186.50 0.81% 0
11:55:02 23063.50 179.50 0.78% 0
11:56:00 23060.50 176.50 0.77% 0
11:57:00 23057.50 173.50 0.76% 0
11:58:00 23057.50 173.50 0.76% 0
11:59:01 23068.50 184.50 0.81% 0
12:00:00 23070.50 186.50 0.81% 0
12:01:01 23076.00 192.00 0.84% 0
12:02:00 23079.50 195.50 0.85% 0
12:03:00 23078.50 194.50 0.85% 0
12:04:00 23083.00 199.00 0.87% 0
12:05:00 23085.50 201.50 0.88% 0
12:06:00 23079.50 195.50 0.85% 0
12:07:00 23077.00 193.00 0.84% 0
12:08:00 23073.00 189.00 0.83% 0
12:09:00 23074.50 190.50 0.83% 0
12:10:00 23069.00 185.00 0.81% 0
12:11:00 23074.00 190.00 0.83% 0
12:12:00 23082.50 198.50 0.87% 0
12:13:00 23086.50 202.50 0.88% 0
12:14:00 23087.00 203.00 0.89% 0
12:15:01 23101.00 217.00 0.95% 0
12:16:02 23111.50 227.50 0.99% 0
12:17:00 23106.00 222.00 0.97% 0
12:18:02 23113.50 229.50 1.00% 0
12:19:00 23108.50 224.50 0.98% 0
12:20:00 23104.00 220.00 0.96% 0
12:21:00 23106.00 222.00 0.97% 0
12:22:01 23102.00 218.00 0.95% 0
12:23:01 23102.00 218.00 0.95% 0
12:24:00 23109.50 225.50 0.99% 0
12:25:00 23100.00 216.00 0.94% 0
12:26:01 23097.50 213.50 0.93% 0
12:27:01 23109.00 225.00 0.98% 0
12:28:01 23121.00 237.00 1.04% 0
12:29:00 23115.00 231.00 1.01% 0
12:30:00 23121.00 237.00 1.04% 0
12:31:01 23128.00 244.00 1.07% 0
12:32:03 23129.00 245.00 1.07% 0
12:33:00 23130.00 246.00 1.07% 0
12:34:01 23119.50 235.50 1.03% 0
12:35:00 23124.00 240.00 1.05% 0
12:36:01 23121.00 237.00 1.04% 0
12:37:01 23131.00 247.00 1.08% 0
12:38:00 23129.00 245.00 1.07% 0
12:39:01 23133.00 249.00 1.09% 0
12:40:01 23133.50 249.50 1.09% 0
12:41:00 23134.00 250.00 1.09% 0
12:42:00 23137.00 253.00 1.11% 0
12:43:01 23143.50 259.50 1.13% 0
12:44:01 23142.00 258.00 1.13% 0
12:45:02 23145.50 261.50 1.14% 0
12:46:00 23143.00 259.00 1.13% 0
12:47:01 23164.00 280.00 1.22% 0
12:48:00 23156.50 272.50 1.19% 0
12:49:00 23146.50 262.50 1.15% 0
12:50:04 23152.00 268.00 1.17% 0
12:51:02 23153.50 269.50 1.18% 0
12:52:00 23146.50 262.50 1.15% 0
12:53:01 23148.00 264.00 1.15% 0
12:54:00 23150.00 266.00 1.16% 0
12:55:03 23152.50 268.50 1.17% 0
12:56:00 23153.00 269.00 1.18% 0
12:57:00 23158.00 274.00 1.20% 0
12:58:00 23160.50 276.50 1.21% 0
12:59:02 23163.50 279.50 1.22% 0
13:00:00 23160.50 276.50 1.21% 0
13:01:00 23160.50 276.50 1.21% 0
13:02:00 23164.50 280.50 1.23% 0
13:03:00 23162.00 278.00 1.21% 0
13:04:00 23158.50 274.50 1.20% 0
13:05:00 23165.50 281.50 1.23% 0
13:06:00 23179.00 295.00 1.29% 0
13:07:00 23181.00 297.00 1.30% 0
13:08:00 23169.00 285.00 1.25% 0
13:09:00 23173.50 289.50 1.27% 0
13:10:00 23167.50 283.50 1.24% 0
13:11:01 23161.00 277.00 1.21% 0
13:12:01 23169.50 285.50 1.25% 0
13:13:06 23165.50 281.50 1.23% 0
13:14:00 23165.50 281.50 1.23% 0
13:15:00 23165.00 281.00 1.23% 0
13:16:01 23158.50 274.50 1.20% 0
13:17:00 23149.50 265.50 1.16% 0
13:18:00 23155.50 271.50 1.19% 0
13:19:00 23150.50 266.50 1.16% 0
13:20:04 23143.00 259.00 1.13% 0
13:21:07 23129.00 245.00 1.07% 0
13:22:00 23135.00 251.00 1.10% 0
13:23:00 23120.00 236.00 1.03% 0
13:24:00 23122.50 238.50 1.04% 0
13:25:01 23127.00 243.00 1.06% 0
13:26:03 23119.50 235.50 1.03% 0
13:27:00 23121.00 237.00 1.04% 0
13:28:00 23127.00 243.00 1.06% 0
13:29:00 23130.50 246.50 1.08% 0
13:30:02 23132.00 248.00 1.08% 0
13:31:01 23131.50 247.50 1.08% 0
13:32:02 23127.50 243.50 1.06% 0
13:33:00 23129.50 245.50 1.07% 0
13:34:00 23121.00 237.00 1.04% 0
13:35:00 23115.50 231.50 1.01% 0
13:36:00 23122.50 238.50 1.04% 0
13:37:00 23134.00 250.00 1.09% 0
13:38:00 23130.00 246.00 1.07% 0
13:39:01 23136.00 252.00 1.10% 0
13:40:00 23145.50 261.50 1.14% 0
13:41:02 23147.00 263.00 1.15% 0
13:42:03 23143.50 259.50 1.13% 0
13:43:00 23135.00 251.00 1.10% 0
13:44:00 23137.00 253.00 1.11% 0
13:45:09 23148.00 264.00 1.15% 0
13:46:03 23151.50 267.50 1.17% 0
13:47:00 23140.50 256.50 1.12% 0
13:48:01 23130.00 246.00 1.07% 0
13:49:03 23122.50 238.50 1.04% 0
13:50:03 23129.50 245.50 1.07% 0
13:51:00 23112.50 228.50 1.00% 0
13:52:06 23110.00 226.00 0.99% 0
13:53:01 23101.50 217.50 0.95% 0
13:54:00 23105.50 221.50 0.97% 0
13:55:03 23097.00 213.00 0.93% 0
13:56:01 23098.50 214.50 0.94% 0
13:57:00 23096.00 212.00 0.93% 0
13:58:00 23098.50 214.50 0.94% 0
13:59:03 23100.00 216.00 0.94% 0
14:00:01 23109.00 225.00 0.98% 0
14:01:01 23101.50 217.50 0.95% 0
14:02:00 23092.50 208.50 0.91% 0
14:03:02 23087.50 203.50 0.89% 0
14:04:00 23100.00 216.00 0.94% 0
14:05:00 23094.50 210.50 0.92% 0
14:06:00 23082.50 198.50 0.87% 0
14:07:01 23087.50 203.50 0.89% 0
14:08:00 23095.00 211.00 0.92% 0
14:09:00 23090.50 206.50 0.90% 0
14:10:00 23090.00 206.00 0.90% 0
14:11:01 23094.50 210.50 0.92% 0
14:12:01 23092.00 208.00 0.91% 0
14:13:01 23074.50 190.50 0.83% 0
14:14:02 23067.00 183.00 0.80% 0
14:15:00 23065.00 181.00 0.79% 0
       


Diese Seite weiter empfehlen   Feedback zur Seite   Kontaktieren Sie uns   
Alle Rechte vorbehalten. Nutzung ausschließlich für den privaten Eigenbedarf.
Eine Weiterverwendung und Reproduktion über den persönlichen Gebrauch hinaus ist nicht gestattet.
Kursdaten: Powered by Interactive Data Managed Solutions (IDMS). IDMS und die Datenlieferanten übernehmen keine Gewähr für die Richtigkeit, Vollständigkeit und Aktualität der Inhalte des Informationssystems. Die Kursdaten werden je nach Vereinbarung mit den Börsen/Handelsplätzen in Realtime, 15 Min. verzögert oder End-of-Day dargestellt. Weitere Hinweise entnehmen Sie bitte unseren AGB (§4 Abs.7). 0