Thursday, January 28, 2010



Hinterfotzig,  feig und fies – Eines weiß ich ganz gewiss. Der Börsen Mensch in der Natur der  „ Dinge „ eine Krätze ist. Diese Krankheit in heutigen Börsen Kursen,  zeitlich,  vor dem Medien hinterher Geplapper  zu erkennen, ist die neue Kunst.   

Hier nur angerissen denn in diesem leidlichen Geschäft wird nicht nur gelogen dass die Balken krachen sondern auch das Wort von der Zunge weg verdreht, verfälscht und selbstverständlich zum eigenen Weiterverkauf, gestohlen.  


VVOESTALPINE

(Vienna: VOE.VI WKN 093750 / ISIN OESTALPINE (VOE.VI)



08/03/09 1317 119.09 119.09 117.25 117.78
08/03/09 19.69 20.73 1756480 72 241523 19.53 20.73
08/04/09 522 117.84 118.34 116.47 117.00
08/04/09 20.81 21.00 1631276 46 215598 20.31 21.00
08/05/09 1803 117.06 117.72 116.00 116.22
08/05/09 20.98 21.51 1622316 28 142319 20.82 20.86
08/06/09 253 116.16 116.84 115.56 116.34
08/06/09 21.10 21.66 1407556 20 94909 21.02 21.38
08/07/09 1003 116.38 116.53 114.78 115.25
08/07/09 21.44 21.44 403903 12 -46596 20.06 21.27
08/10/09 -1745 115.19 116.53 114.88 116.28
08/10/09 21.40 21.40 -599976 -30 12781 20.81 20.95
08/11/09 -4331 116.22 117.69 116.09 117.56
08/11/09 20.71 20.94 -1168180 59 -288837 19.39 19.39
08/12/09 -2055 117.50 117.97 115.88 116.63
08/12/09 19.50 20.36 -2085120 -5 -119059 19.40 20.36
08/13/09 -4178 116.66 118.34 115.94 118.00
08/13/09 20.50 21.00 -1226790 -161 108076 19.95 20.21
08/14/09 -3492 117.97 119.44 117.84 118.50
08/14/09 20.20 20.96 639003 10 76629 20.11 20.54
08/17/09 -2702 118.66 120.00 118.66 119.84
08/17/09 20.18 20.40 -349827 21 -214121 19.51 19.63
08/18/09 -1081 119.88 120.06 119.19 119.38
08/18/09 19.66 20.44 -1477349 -22 -2608 19.66 20.43
08/19/09 -3033 119.41 120.75 119.31 119.94
08/19/09 20.30 20.63 -417762 672 98552 19.87 20.63
08/20/09 -1913 119.91 120.47 119.38 120.28
08/20/09 21.76 21.98 1864920 30 346826 20.74 20.88
08/21/09 820 120.25 120.94 118.56 118.69
08/21/09 20.80 21.84 2907200 12 169652 20.61 21.78
08/24/09 -1078 118.63 120.06 118.19 119.97
08/24/09 21.75 22.70 1950366 95 269875 21.69 22.35
08/25/09 -3543 119.94 120.63 119.44 120.53
08/25/09 21.95 22.74 1617162 11 114770 21.72 22.36
08/26/09 -2741 120.50 120.97 120.22 120.81
08/26/09 22.40 22.74 672157 83 -74470 21.28 21.29
08/27/09 -1645 120.78 121.22 120.00 120.34
08/27/09 21.49 22.07 -984664 21 -186176 20.87 21.14
08/28/09 -1908 120.38 120.56 119.34 120.38
08/28/09 21.94 22.66 -863279 -139 166366 21.83 22.65
08/31/09 -3872 120.47 121.06 119.66 119.75
08/31/09 22.75 22.94 771032 13 128187 22.05 22.45
09/01/09 -3078 119.66 120.41 118.72 120.06
09/01/09 23.00 23.27 1290396 3 47461 22.00 22.00
09/02/09 -4274 120.03 121.34 119.78 121.06
09/02/09 22.05 22.20 -513525 31 -275692 20.90 21.41
09/03/09 -1699 121.13 121.13 120.31 120.53
09/03/09 21.80 22.05 -2316415 -9 -94293 21.48 21.80
09/04/09 842 120.59 120.72 119.00 119.06
09/04/09 21.76 22.30 -1217868 -112 41906 21.76 22.00







09/07/09 22.40 22.85 834135 40 176267 22.31 22.74
09/08/09 822 118.78 119.44 118.44 118.47
09/08/09 22.96 23.09 1452522 10 87369 22.42 22.62
09/09/09 -1081 118.50 118.75 117.56 118.44
09/09/09 22.40 22.94 662457 30 -25550 22.22 22.61
09/10/09 -6456 118.38 120.44 118.06 120.13
09/10/09 22.94 22.94 -305941 9 -53880 21.80 22.20
09/11/09 -2867 120.09 121.41 119.97 120.41
09/11/09 22.28 23.39 211890 116 180595 22.13 23.30
09/14/09 1116 120.38 120.69 119.59 119.69
09/14/09 23.00 23.48 930528 68 141102 22.52 23.48
09/15/09 -273 119.75 119.94 118.84 119.09
09/15/09 23.60 24.21 1265321 56 210278 23.41 23.80
09/16/09 -1664 119.16 120.03 118.44 118.91
09/16/09 24.30 25.00 2166797 19 235995 24.00 24.23
09/17/09 -2212 118.94 120.31 118.59 120.16
09/17/09 24.88 24.90 1907610 1 47760 23.82 24.36
09/18/09 -551 120.06 120.41 119.09 119.38
09/18/09 24.30 24.30 -290783 9 -153817 23.60 23.77
09/21/09 -275 119.41 119.97 118.81 119.09
09/21/09 23.50 23.50 -2305811 15 -259964 22.83 23.32
09/22/09 -1363 119.16 119.41 118.59 119.31
09/22/09 23.50 23.88 -1905438 -40 46684 23.24 23.88
09/23/09 -3309 119.28 119.78 118.22 119.53
09/23/09 23.70 23.89 -128343 31 34867 23.45 23.64
09/24/09 -3348 119.63 120.31 119.41 119.91
09/24/09 23.50 23.90 188745 27 -36219 23.18 23.41
09/25/09 -3671 120.00 120.97 119.88 120.91
09/25/09 23.67 23.75 -352795 20 -66337 23.00 23.13
09/28/09 -3419 120.97 121.72 120.78 121.59
09/28/09 22.90 24.25 116100 24 146829 22.65 24.21
09/29/09 -2858 121.66 121.84 120.88 121.66
09/29/09 24.30 24.40 835904 45 133845 23.64 23.80
09/30/09 -2001 121.63 121.84 121.13 121.41
09/30/09 23.60 24.45 731069 -115117 49930 23.59 24.39
10/01/09 -5619 121.47 123.03 121.13 122.78
10/01/09 24.46 24.88 499787 59 95779 23.90 24.21
10/02/09 -1507 122.91 123.78 122.16 122.47
10/02/09 23.71 23.82 -441673 38 -238717 22.63 23.37
10/05/09 295 122.41 123.00 122.22 122.34
10/05/09 23.17 23.39 -2373297 -3 -149050 22.70 23.39
10/06/09 -871 122.38 122.56 121.72 121.88
10/06/09 23.63 24.56 -708646 114 281345 23.50 24.49
10/07/09 -4732 121.84 122.94 121.81 122.69
10/07/09 24.60 24.69 1873710 8 150319 23.73 24.18
10/08/09 -297 122.78 123.22 121.59 121.81
10/08/09 24.76 24.95 1465941 135 121320 24.20 24.95
10/09/09 3472 121.75 122.06 119.63 120.03
10/09/09 24.95 24.96 508697 156 51965 24.41 24.96
10/12/09 1109 119.81 120.53 119.72 120.22
10/12/09 25.00 26.42 1513891 33 286957 24.94 25.37
10/13/09 -4830 120.19 121.13 120.13 120.34
10/13/09 25.50 26.08 2209736 7 110692 25.50 25.90
10/14/09 558 120.28 120.50 119.13 119.47
10/14/09 26.16 26.72 1129261 300 106358 26.16 26.36
10/15/09 276 119.44 119.69 118.63 118.88
10/15/09 26.62 26.77 779421 15 74504 26.05 26.77
10/16/09 -2206 118.81 119.75 118.63 119.59
10/16/09 26.90 27.11 746892 42 45972 25.85 26.30
10/19/09 -3051 119.44 120.16 119.06 119.97
10/19/09 26.01 26.72 147455 -28 -352 26.00 26.72
10/20/09 -3965 119.88 121.06 119.72 120.59
10/20/09 26.96 27.10 -187989 -51 24941 26.38 26.38
10/21/09 0 120.56 120.84 119.50 120.03
10/21/09 26.45 26.55 -371816 74 -147129 25.10 25.69
10/22/09 -1379 120.09 120.31 119.25 119.69
10/22/09 25.10 25.40 -2044040 13 -285517 24.80 24.94
10/23/09 -815 119.59 119.63 118.81 118.91
10/23/09 25.49 25.64 -2452980 -14 -37593 25.30 25.50
10/26/09 0 118.97 119.06 117.78 117.94








10/27/09 -3261 117.97 119.34 117.84 119.22
10/27/09 24.41 24.62 -1868401 53 -337075 22.22 23.83
10/28/09 -3872 119.25 120.06 119.03 119.63
10/28/09 24.00 24.09 -2880664 2 -210123 21.67 22.52
10/29/09 274 119.59 119.94 118.31 118.63
10/29/09 21.60 23.48 -2894888 -14 -50739 21.05 23.39
10/30/09 -3595 118.66 120.28 118.56 120.16
10/30/09 24.28 24.37 -934861 3423 261028 22.89 23.35
11/02/09 -1936 120.28 120.31 119.53 119.81
11/02/09 23.00 23.72 473131 -584 -65046 22.53 22.99
11/03/09 -553 119.88 120.47 118.84 119.06
11/03/09 22.70 22.70 -1807752 14 -320294 22.08 22.20
11/04/09 1612 119.09 119.22 117.91 118.09
11/04/09 22.41 22.85 -2702606 -13 -43219 22.36 22.81
11/05/09 -1603 118.28 118.72 117.97 118.22
11/05/09 22.64 23.04 -631651 39 35904 22.14 22.62
11/06/09 -2980 118.28 119.00 117.69 118.44
11/06/09 22.83 23.04 373907 -1523 58699 22.37 23.02
11/09/09 -1897 118.38 118.88 118.03 118.50
11/09/09 23.23 24.15 1231892 48 284126 23.23 23.80
11/10/09 -2187 118.38 119.34 118.13 118.41
11/10/09 24.00 24.34 2236405 9 154660 23.47 23.88
11/11/09 -1621 118.22 119.44 118.16 119.38
11/11/09 24.11 24.42 1326512 172 56659 23.86 24.20
11/12/09 -3270 119.00 119.31 118.69 118.91
11/12/09 24.00 24.34 74752 27 -44260 23.66 23.83
11/13/09 -3015 119.06 119.53 118.72 119.44
11/13/09 23.90 24.21 -375123 -11 -19209 23.63 24.21
11/16/09 -5349 119.41 120.88 119.31 120.84
11/16/09 24.40 24.89 213358 62 141251 24.26 24.50
11/17/09 -3116 120.69 121.22 120.16 121.06
11/17/09 24.69 24.95 1073515 5 63382 24.52 24.60
11/18/09 -1130 121.03 121.28 120.31 120.50
11/18/09 24.55 25.29 915283 91 90937 24.55 25.29
11/19/09 -1983 120.53 121.34 120.44 120.81
11/19/09 25.80 25.95 1104518 8 99246 24.44 24.44
11/20/09 -1408 120.91 121.22 120.41 120.88
11/20/09 24.77 25.28 683400 62 -69047 24.52 24.70
11/23/09 -1953 120.75 121.03 120.06 120.91
11/23/09 25.24 26.10 46414 -510 141595 25.14 25.76
11/24/09 -3965 120.97 121.72 120.88 121.53
11/24/09 25.45 26.18 872265 8 93057 25.02 25.69
11/25/09 -3738 121.66 122.50 121.25 122.19
11/25/09 25.99 26.18 683299 -49 12090 25.50 25.51







11/26/09 25.15 25.19 -1100042 33 -271759 24.32 24.65
11/27/09 -3809 122.25 123.56 122.25 123.19
11/27/09 23.80 24.78 -2535067 3 -172655 23.40 24.58
11/30/09 -2930 122.91 123.41 122.53 122.72
11/30/09 24.90 24.94 -1775719 -10 -24143 23.60 23.64
12/01/09 -582 122.66 122.66 121.47 121.63
12/01/09 24.05 25.00 -74174 1261 105914 23.81 25.00
12/02/09 0 121.56 122.09 121.22 121.22
12/02/09 24.95 25.30 467714 178 129213 24.80 25.16
12/03/09 279 121.34 121.38 119.81 120.19
12/03/09 25.75 25.75 905229 5 65754 24.71 24.77
12/04/09 556 120.16 120.38 118.47 118.81
12/04/09 24.77 25.53 722895 192 20728 24.30 25.37
12/07/09 -548 118.84 119.59 118.56 119.31
12/07/09 24.93 25.17 -506997 -6 -52878 24.75 25.06
12/08/09 -3638 119.13 120.25 119.13 119.66
12/08/09 25.06 25.06 -1063577 0 -57943 25.06 25.06
12/09/09 -835 119.63 119.84 118.63 119.28
12/09/09 24.66 25.00 -774729 47 -102450 24.39 24.45
12/10/09 272 119.06 119.38 117.91 118.41
12/10/09 24.55 24.95 -470880 -9 -19390 24.34 24.74
12/11/09 -267 118.16 118.31 117.16 117.84
12/11/09 24.80 25.53 304043 85 154220 24.76 25.53
12/14/09 -1598 117.94 118.22 117.66 118.03
12/14/09 25.45 25.80 1144578 23 121927 25.37 25.54
12/15/09 -524 117.91 118.13 117.19 117.56
12/15/09 25.68 25.69 689166 348 -68346 24.40 24.89
12/16/09 -2119 117.81 118.19 117.34 117.50
12/16/09 24.92 26.27 451289 155 189737 24.74 26.10
12/17/09 -4041 117.59 119.09 117.53 118.94
12/17/09 25.70 26.32 918688 47 124663 25.61 26.03
12/18/09 -806 118.97 119.25 118.09 118.25
12/18/09 25.90 26.29 443066 -1 -16721 25.82 25.82
12/21/09 2350 118.31 118.44 116.66 116.88
12/21/09 25.82 26.10 -331497 9 -48542 25.66 26.04
12/22/09 1267 116.91 117.00 115.94 116.09
12/22/09 26.05 26.30 -352182 -23 -97 25.58 25.86
12/23/09 -1270 116.00 116.66 115.78 115.94
12/23/09 25.64 25.84 -431227 30 -99065 25.00 25.50
12/24/09 501 115.91 116.09 115.09 115.22








12/28/09 0 115.31 115.38 114.81 115.00
12/28/09 25.60 25.99 -671191 -31 16132 25.47 25.82
12/29/09 -2707 115.09 115.53 114.81 115.41
12/29/09 25.85 26.00 -218307 -166 22698 25.49 26.00
12/30/09 -3224 115.47 115.91 115.31 115.88
12/30/09 25.80 25.95 -67848 3 -23496 25.51 25.70
12/31/09 -984 115.81 115.81 114.50 115.44








01/04/10 -1722 115.00 115.66 114.69 115.09
01/04/10 25.50 26.50 318487 81 128857 25.50 26.49
01/05/10 -3750 115.25 116.16 115.13 116.03
01/05/10 26.49 27.57 1801699 35 317031 26.42 27.30
01/06/10 -997 115.84 115.88 114.91 115.31








01/07/10 -987 115.06 115.72 114.81 115.28
01/07/10 27.37 27.45 2069851 5 78535 26.70 26.99
01/08/10 -2285 114.84 115.78 114.75 115.47
01/08/10 27.15 27.56 610979 -12 -7949 26.91 26.91
01/11/10 -1357 115.13 115.59 114.88 115.19
01/11/10 27.15 27.84 220100 71 71163 27.15 27.60
01/12/10 -4577 115.25 116.94 115.25 116.81
01/12/10 27.50 27.64 190631 135 -69823 26.60 26.75
01/13/10 -680 116.94 117.06 115.75 115.94
01/13/10 26.75 27.39 -522243 -1 -57617 26.35 26.99
01/14/10 -2274 115.84 117.09 115.75 116.78
01/14/10 27.39 27.45 -639842 -48 38349 27.05 27.45
01/15/10 -3330 116.72 117.75 116.69 117.38
01/15/10 27.50 27.68 -21730 12 6052 26.70 27.00


117.41 117.72 117.31 117.63
01/18/10 26.95 27.49 124276 -54 16023 26.81 27.49
01/19/10 -1270 117.56 117.84 116.75 117.16
01/19/10 27.30 27.48 -258767 -21 1763 26.80 27.48
01/20/10 -3348 117.28 118.13 117.25 117.97
01/20/10 27.40 27.69 -155584 7875 4688 26.76 26.85
01/21/10 -3385 118.00 118.84 117.72 118.63
01/21/10 27.21 27.36 -106613 19 -49891 26.82 26.97
01/22/10 -2611 118.78 119.09 118.41 118.84
01/22/10 26.71 27.29 -638514 15 -84429 26.20 26.61
01/25/10 -1558 118.59 118.72 118.06 118.31
01/25/10 26.20 26.55 -1287965 17 -157598 25.68 26.20
01/26/10 -2095 118.38 119.19 118.19 118.28
01/26/10 25.80 26.21 -1886829 5 -141546 25.19 25.79
01/27/10 -1047 118.31 118.63 118.00 118.34
01/27/10 25.55 25.80 -1823088 6 -109355 24.77 25.46

^TNX
^TYX



OPEN HIGH
VOESTALPINE (VOE.VI)		 LOW CLOSE
















ERSTE GROUP BANK (EBS.VI)

ISIN: AT0000652011





08/03/09 1317 119.09 119.09 117.25 117.78
08/03/09 24.40 25.62 4894314 31 414100 24.10 25.33
08/04/09 522 117.84 118.34 116.47 117.00
08/04/09 25.75 25.90 2993182 21 198385 24.72 25.29
08/05/09 1803 117.06 117.72 116.00 116.22
08/05/09 25.33 26.40 1836957 66 205520 25.13 26.40
08/06/09 253 116.16 116.84 115.56 116.34
08/06/09 26.86 28.25 2773858 40 519034 26.86 28.15
08/07/09 1003 116.38 116.53 114.78 115.25
08/07/09 28.10 28.10 3426528 9 177405 26.03 28.00
08/10/09 -1745 115.19 116.53 114.88 116.28
08/10/09 28.10 28.19 1190711 -82 57842 27.13 27.23
08/11/09 -4331 116.22 117.69 116.09 117.56
08/11/09 27.30 27.73 -560606 63 -185515 25.83 25.99
08/12/09 -2055 117.50 117.97 115.88 116.63
08/12/09 25.95 26.30 -2320447 11 -283843 25.13 26.13
08/13/09 -4178 116.66 118.34 115.94 118.00
08/13/09 26.75 28.40 -1007188 291 414808 26.75 28.40
08/14/09 -3492 117.97 119.44 117.84 118.50
08/14/09 28.40 29.21 3009127 8 323830 27.51 27.65
08/17/09 -2702 118.66 120.00 118.66 119.84
08/17/09 27.35 27.35 1171734 42 -295461 26.31 27.07
08/18/09 -1081 119.88 120.06 119.19 119.38
08/18/09 27.00 27.63 -2417535 -12 -74468 26.92 27.18
08/19/09 -3033 119.41 120.75 119.31 119.94
08/19/09 27.15 27.15 -1606960 66 -133567 25.92 26.30
08/20/09 -1913 119.91 120.47 119.38 120.28
08/20/09 26.96 27.39 -528550 -59 60580 26.85 27.20
08/21/09 820 120.25 120.94 118.56 118.69
08/21/09 26.93 28.89 1363403 36 363573 26.75 28.78
08/24/09 -1078 118.63 120.06 118.19 119.97
08/24/09 29.25 30.83 4210037 31 619890 29.23 30.51
08/25/09 -3543 119.94 120.63 119.44 120.53
08/25/09 29.84 30.34 3731777 2 108012 29.30 30.19
08/26/09 -2741 120.50 120.97 120.22 120.81
08/26/09 29.75 30.10 327686 8 -85329 29.15 29.49
08/27/09 -1645 120.78 121.22 120.00 120.34
08/27/09 29.50 30.02 -915336 -14 -13378 29.14 29.80
08/28/09 -1908 120.38 120.56 119.34 120.38
08/28/09 30.00 30.31 -149952 3768 84562 29.65 30.31
08/31/09 -3872 120.47 121.06 119.66 119.75
08/31/09 29.91 30.07 60769 63 -47142 29.43 29.56
09/01/09 -3078 119.66 120.41 118.72 120.06
09/01/09 29.70 29.98 -429781 21 -83910 28.93 29.06
09/02/09 -4274 120.03 121.34 119.78 121.06
09/02/09 28.77 28.89 -1592493 40 -324877 26.82 27.31
09/03/09 -1699 121.13 121.13 120.31 120.53
09/03/09 27.65 28.19 -2736365 -2 -157736 27.10 27.74
09/04/09 842 120.59 120.72 119.00 119.06
09/04/09 28.47 28.90 -1431873 -192 133980 28.40 28.75







09/07/09 29.25 30.00 1489790 26 289791 29.15 30.00
09/08/09 822 118.78 119.44 118.44 118.47
09/08/09 30.00 30.25 2326142 10 127210 29.33 29.74
09/09/09 -1081 118.50 118.75 117.56 118.44
09/09/09 29.50 30.08 923750 -4 -7362 29.20 29.73
09/10/09 -6456 118.38 120.44 118.06 120.13
09/10/09 29.95 30.14 -189744 -1 -24694 29.31 29.31
09/11/09 -2867 120.09 121.41 119.97 120.41
09/11/09 29.59 29.80 -448200 18 -64451 29.11 29.43
09/14/09 1116 120.38 120.69 119.59 119.69
09/14/09 28.89 29.09 -1257648 15 -166970 28.22 28.99
09/15/09 -273 119.75 119.94 118.84 119.09
09/15/09 28.94 29.26 -1405094 -21 -3995 28.54 29.00
09/16/09 -1664 119.16 120.03 118.44 118.91
09/16/09 29.30 29.72 35766 93 121013 28.92 29.58
09/17/09 -2212 118.94 120.31 118.59 120.16
09/17/09 29.90 30.80 1632582 33 257050 29.90 30.45
09/18/09 -551 120.06 120.41 119.09 119.38
09/18/09 30.03 30.34 1500019 -36 -16767 29.20 29.90
09/21/09 -275 119.41 119.97 118.81 119.09
09/21/09 29.80 29.99 -355917 -9 -58621 28.90 29.99
09/22/09 -1363 119.16 119.41 118.59 119.31
09/22/09 29.99 30.15 -852439 -53 40906 29.69 29.99
09/23/09 -3309 119.28 119.78 118.22 119.53
09/23/09 30.00 30.04 -191498 27 -21868 29.63 29.84
09/24/09 -3348 119.63 120.31 119.41 119.91
09/24/09 29.60 29.62 -606552 34 -146871 28.82 28.90
09/25/09 -3671 120.00 120.97 119.88 120.91
09/25/09 28.65 29.18 -1312477 10 -124647 28.57 28.81
09/28/09 -3419 120.97 121.72 120.78 121.59
09/28/09 29.00 30.00 -414502 243 154913 28.77 30.00
09/29/09 -2858 121.66 121.84 120.88 121.66
09/29/09 30.00 30.38 1167478 27 176573 29.73 30.14
09/30/09 -2001 121.63 121.84 121.13 121.41
09/30/09 30.08 31.40 1904994 26 193795 30.08 30.54
10/01/09 -5619 121.47 123.03 121.13 122.78
10/01/09 30.85 31.21 1430754 -65 -85841 28.60 28.60
10/02/09 -1507 122.91 123.78 122.16 122.47
10/02/09 28.59 28.95 -1887051 23 -488459 26.77 27.34
10/05/09 295 122.41 123.00 122.22 122.34
10/05/09 27.50 27.90 -5024933 1 -310520 27.26 27.60
10/06/09 -871 122.38 122.56 121.72 121.88
10/06/09 28.01 29.25 -2335994 830 222080 27.85 29.13
10/07/09 -4732 121.84 122.94 121.81 122.69
10/07/09 29.03 29.23 1249319 7 129762 28.57 28.70
10/08/09 -297 122.78 123.22 121.59 121.81
10/08/09 29.21 29.49 1102770 236 35944 28.43 28.98
10/09/09 3472 121.75 122.06 119.63 120.03
10/09/09 28.89 29.31 132434 -95 24863 28.76 29.31
10/12/09 1109 119.81 120.53 119.72 120.22
10/12/09 29.40 29.86 278228 150 99420 29.35 29.70
10/13/09 -4830 120.19 121.13 120.13 120.34
10/13/09 29.77 29.80 548950 -15 9723 29.05 29.45
10/14/09 558 120.28 120.50 119.13 119.47
10/14/09 29.65 30.50 771675 82 153490 29.65 30.37
10/15/09 276 119.44 119.69 118.63 118.88
10/15/09 30.51 30.84 1209736 23 131146 30.12 30.59
10/16/09 -2206 118.81 119.75 118.63 119.59
10/16/09 30.59 30.87 921794 19 23025 29.90 30.46
10/19/09 -3051 119.44 120.16 119.06 119.97
10/19/09 30.49 30.80 83231 -1 -14741 30.13 30.21
10/20/09 -3965 119.88 121.06 119.72 120.59
10/20/09 30.70 30.97 -38852 -142 42705 30.15 30.92
10/21/09 0 120.56 120.84 119.50 120.03
10/21/09 30.84 30.89 16447 43 2951 30.11 30.60
10/22/09 -1379 120.09 120.31 119.25 119.69
10/22/09 30.12 30.30 -635171 21 -130537 29.72 29.89
10/23/09 -815 119.59 119.63 118.81 118.91
10/23/09 30.10 30.38 -1056879 -2 -49581 29.52 29.86
10/26/09 0 118.97 119.06 117.78 117.94








10/27/09 -3261 117.97 119.34 117.84 119.22
10/27/09 29.40 29.40 -1352344 38 -237247 28.41 28.50
10/28/09 -3872 119.25 120.06 119.03 119.63
10/28/09 28.40 28.48 -2864674 35 -461351 25.70 25.70
10/29/09 274 119.59 119.94 118.31 118.63
10/29/09 25.40 27.96 -3200206 -15 -53274 24.56 27.50
10/30/09 -3595 118.66 120.28 118.56 120.16
10/30/09 28.30 29.55 -384054 119 378022 27.31 27.50
11/02/09 -1936 120.28 120.31 119.53 119.81
11/02/09 27.55 29.00 1871405 17 131731 27.32 29.00
11/03/09 -553 119.88 120.47 118.84 119.06
11/03/09 28.50 28.70 7890 -37 -37562 27.75 28.45
11/04/09 1612 119.09 119.22 117.91 118.09
11/04/09 28.80 29.25 -482115 1044 129909 28.70 29.24
11/05/09 -1603 118.28 118.72 117.97 118.22
11/05/09 28.80 29.49 786372 23 101202 28.62 29.49
11/06/09 -2980 118.28 119.00 117.69 118.44
11/06/09 29.25 29.99 1091404 50 134304 28.85 29.69
11/09/09 -1897 118.38 118.88 118.03 118.50
11/09/09 29.89 31.07 1760164 38 283855 29.89 30.74
11/10/09 -2187 118.38 119.34 118.13 118.41
11/10/09 30.80 30.85 1751962 9 71986 30.34 30.70
11/11/09 -1621 118.22 119.44 118.16 119.38
11/11/09 30.61 30.97 432379 -27 2775 30.61 30.79
11/12/09 -3270 119.00 119.31 118.69 118.91
11/12/09 30.70 31.34 204833 39 66609 30.51 31.15
11/13/09 -3015 119.06 119.53 118.72 119.44
11/13/09 30.95 31.52 611443 4 30436 30.41 30.62
11/16/09 -5349 119.41 120.88 119.31 120.84
11/16/09 30.87 31.19 5478 133 -157877 29.01 29.01
11/17/09 -3116 120.69 121.22 120.16 121.06
11/17/09 29.25 29.35 -2107880 13 -302296 28.80 29.25
11/18/09 -1130 121.03 121.28 120.31 120.50
11/18/09 29.61 30.32 -2368830 -42 73772 29.36 30.30
11/19/09 -1983 120.53 121.34 120.44 120.81
11/19/09 30.02 30.25 -13184 22 57106 29.40 29.73
11/20/09 -1408 120.91 121.22 120.41 120.88
11/20/09 29.60 29.98 192285 37 -97662 28.65 29.04
11/23/09 -1953 120.75 121.03 120.06 120.91
11/23/09 29.29 29.68 -872935 -7 -42755 29.09 29.37
11/24/09 -3965 120.97 121.72 120.88 121.53
11/24/09 29.10 29.29 -1131222 21 -130328 28.75 28.75
11/25/09 -3738 121.66 122.50 121.25 122.19
11/25/09 29.10 29.21 -1102770 15 -87102 28.30 28.50







11/26/09 28.60 28.60 -1208427 32 -182616 26.79 27.60
11/27/09 -3809 122.25 123.56 122.25 123.19
11/27/09 27.01 28.48 -1375615 -23 -650 26.65 28.11
11/30/09 -2930 122.91 123.41 122.53 122.72
11/30/09 28.40 28.40 -908725 -8 -21260 26.96 27.08
12/01/09 -582 122.66 122.66 121.47 121.63
12/01/09 27.41 28.14 -537475 -12 -16442 27.33 27.79
12/02/09 0 121.56 122.09 121.22 121.22
12/02/09 27.90 28.25 -474175 -40 25975 27.74 28.17
12/03/09 279 121.34 121.38 119.81 120.19
12/03/09 28.36 28.75 296425 36 98646 28.27 28.40
12/04/09 556 120.16 120.38 118.47 118.81
12/04/09 28.40 29.35 1322535 31 173237 28.02 29.35
12/07/09 -548 118.84 119.59 118.56 119.31
12/07/09 29.25 29.25 1121756 35 61248 28.55 28.88
12/08/09 -3638 119.13 120.25 119.13 119.66
12/08/09 28.88 28.88 -110217 10 -66957 28.88 28.88
12/09/09 -835 119.63 119.84 118.63 119.28
12/09/09 28.21 28.38 -1357224 44 -255360 27.19 27.20
12/10/09 272 119.06 119.38 117.91 118.41
12/10/09 27.30 28.02 -1664977 -3 -78936 27.25 27.82
12/11/09 -267 118.16 118.31 117.16 117.84
12/11/09 28.16 28.48 -741394 -87 23240 27.31 27.41
12/14/09 -1598 117.94 118.22 117.66 118.03
12/14/09 27.75 27.90 -188539 45 -79944 27.11 27.36
12/15/09 -524 117.91 118.13 117.19 117.56
12/15/09 27.56 27.60 -1132602 22 -186523 26.11 26.29
12/16/09 -2119 117.81 118.19 117.34 117.50
12/16/09 26.40 27.40 -1326170 -26 9738 25.84 27.40
12/17/09 -4041 117.59 119.09 117.53 118.94
12/17/09 27.19 27.34 -789016 -18 -7489 26.49 26.51
12/18/09 -806 118.97 119.25 118.09 118.25
12/18/09 26.55 26.86 -893523 41 -179104 25.65 25.65
12/21/09 2350 118.31 118.44 116.66 116.88
12/21/09 25.97 26.50 -1400303 -3 -79530 25.86 26.31
12/22/09 1267 116.91 117.00 115.94 116.09
12/22/09 26.50 26.54 -1121693 -5 -33069 25.90 26.15
12/23/09 -1270 116.00 116.66 115.78 115.94
12/23/09 26.14 26.24 -669917 19 -71737 25.80 25.97
12/24/09 501 115.91 116.09 115.09 115.22








12/28/09 0 115.31 115.38 114.81 115.00
12/28/09 26.09 26.24 -643495 -8 -27020 25.85 26.19
12/29/09 -2707 115.09 115.53 114.81 115.41
12/29/09 26.35 26.55 -95472 156 68095 26.15 26.52
12/30/09 -3224 115.47 115.91 115.31 115.88
12/30/09 26.50 26.52 340441 -85 -18029 26.05 26.06
12/31/09 -984 115.81 115.81 114.50 115.44








01/04/10 -1722 115.00 115.66 114.69 115.09
01/04/10 26.49 26.96 478951 108 105126 26.00 26.96
01/05/10 -3750 115.25 116.16 115.13 116.03
01/05/10 27.00 27.80 1401946 42 267626 26.80 27.80
01/06/10 -997 115.84 115.88 114.91 115.31








01/07/10 -987 115.06 115.72 114.81 115.28
01/07/10 27.66 28.00 1826650 6 89637 26.89 27.11
01/08/10 -2285 114.84 115.78 114.75 115.47
01/08/10 27.44 28.25 1081109 47 62453 27.33 27.43
01/11/10 -1357 115.13 115.59 114.88 115.19
01/11/10 28.11 28.90 1070744 54 196191 28.09 28.90
01/12/10 -4577 115.25 116.94 115.25 116.81
01/12/10 28.91 29.05 1271101 17 85137 28.35 28.71
01/13/10 -680 116.94 117.06 115.75 115.94
01/13/10 28.65 29.50 1028880 69 128265 28.30 29.50
01/14/10 -2274 115.84 117.09 115.75 116.78
01/14/10 29.81 31.15 2123538 42 422747 29.68 31.10
01/15/10 -3330 116.72 117.75 116.69 117.38
01/15/10 31.00 31.05 2736882 13 163682 29.90 31.00


117.41 117.72 117.31 117.63
01/18/10 30.90 31.05 960753 -64 39334 30.45 31.04
01/19/10 -1270 117.56 117.84 116.75 117.16
01/19/10 30.89 30.99 -214657 1 -16018 30.14 30.75
01/20/10 -3348 117.28 118.13 117.25 117.97
01/20/10 30.55 30.88 -376982 32 -70389 29.45 29.80
01/21/10 -3385 118.00 118.84 117.72 118.63
01/21/10 30.06 30.28 -949576 29 -167594 28.80 28.80
01/22/10 -2611 118.78 119.09 118.41 118.84
01/22/10 28.60 29.05 -2281923 16 -280804 28.03 28.45
01/25/10 -1558 118.59 118.72 118.06 118.31
01/25/10 28.21 29.58 -2191140 -11 -39003 27.90 28.10
01/26/10 -2095 118.38 119.19 118.19 118.28
01/26/10 27.85 29.09 -624124 -4 -9900 27.52 28.65
01/27/10 -1047 118.31 118.63 118.00 118.34
01/27/10 28.83 28.83 -736528 -6 -56229 28.07 28.23

^TNX
^TYX



OPEN HIGH ERSTE GROUP BANK (EBS.VI LOW CLOSE

















 Zins und Zinseszins  Sahnehäupchen der Krise!? " now " täglich erkennbar.