Rio Tinto PLC (RIO)

RIO
🏛️ Vereinigtes Königreich →
4,831.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 4,620.00 4,624.31 4,617.22 4,618.00 24.5K
08:01 4,617.50 4,619.50 4,615.50 4,617.50 4.6K
08:02 4,618.00 4,618.00 4,615.00 4,616.00 2.4K
08:03 4,615.00 4,623.62 4,614.50 4,623.62 8.3K
08:04 4,622.50 4,622.50 4,618.00 4,619.50 2.9K
08:05 4,621.50 4,622.43 4,619.50 4,622.43 0.8K
08:06 4,615.00 4,615.00 4,610.00 4,610.00 2.0K
08:07 4,609.50 4,612.00 4,609.50 4,611.00 1.4K
08:08 4,615.50 4,615.50 4,609.50 4,609.50 1.6K
08:09 4,611.00 4,614.00 4,611.00 4,612.00 4.1K
08:10 4,612.50 4,613.50 4,606.50 4,606.50 4.5K
08:11 4,606.50 4,607.50 4,603.00 4,604.00 3.5K
08:12 4,603.50 4,604.00 4,601.00 4,604.00 1.5K
08:13 4,604.00 4,608.00 4,604.00 4,607.00 1.4K
08:14 4,607.00 4,607.50 4,603.00 4,604.50 2.2K
08:15 4,606.50 4,608.50 4,604.50 4,604.50 3.7K
08:16 4,601.50 4,606.50 4,601.50 4,606.50 0.5K
08:17 4,607.50 4,610.00 4,607.50 4,610.00 1.8K
08:18 4,611.50 4,611.50 4,604.00 4,604.00 2.4K
08:19 4,604.00 4,607.00 4,604.00 4,606.00 1.3K
08:20 4,607.00 4,607.00 4,605.00 4,606.50 1.2K
08:21 4,608.50 4,610.00 4,606.50 4,608.50 1.1K
08:22 4,609.00 4,609.96 4,607.00 4,607.00 1.9K
08:23 4,608.00 4,612.50 4,608.00 4,612.50 3.8K
08:24 4,613.00 4,617.50 4,613.00 4,616.58 7.8K
08:25 4,616.50 4,616.50 4,615.00 4,615.00 1.1K
08:26 4,615.64 4,615.64 4,612.48 4,613.00 1.1K
08:27 4,614.50 4,616.50 4,614.50 4,615.50 11.9K
08:28 4,615.50 4,621.50 4,615.50 4,621.50 10.5K
08:29 4,621.50 4,622.50 4,618.50 4,620.00 4.9K
08:30 4,619.83 4,622.00 4,619.83 4,622.00 0.3K
08:31 4,621.00 4,625.50 4,621.00 4,625.50 3.6K
08:32 4,625.50 4,625.50 4,624.50 4,625.00 0.6K
08:33 4,624.50 4,626.50 4,624.50 4,626.50 1.2K
08:34 4,626.12 4,628.50 4,625.50 4,628.50 2.9K
08:35 4,628.50 4,630.00 4,627.00 4,630.00 0.6K
08:36 4,630.50 4,632.50 4,629.50 4,632.50 1.3K
08:37 4,634.50 4,636.00 4,634.50 4,635.00 0.7K
08:38 4,636.50 4,637.50 4,632.00 4,632.00 3.3K
08:39 4,632.00 4,632.00 4,631.62 4,632.00 0.3K
08:40 4,631.00 4,632.00 4,630.00 4,630.50 0.9K
08:41 4,631.00 4,631.00 4,629.50 4,629.50 0.3K
08:42 4,628.50 4,629.00 4,627.50 4,627.50 0.2K
08:43 4,628.00 4,628.50 4,625.50 4,625.50 1.2K
08:44 4,625.50 4,625.50 4,623.50 4,623.50 0.1K
08:45 4,623.00 4,624.00 4,623.00 4,624.00 0.3K
08:46 4,623.50 4,623.50 4,623.00 4,623.00 1.5K
08:47 4,623.00 4,624.50 4,623.00 4,624.50 0.6K
08:48 4,624.50 4,625.50 4,624.50 4,624.50 0.2K
08:49 4,624.00 4,624.50 4,622.50 4,624.00 0.6K
08:50 4,623.50 4,624.50 4,623.50 4,624.50 0.5K
08:51 4,624.00 4,624.50 4,622.50 4,622.50 0.4K
08:52 4,624.00 4,624.00 4,621.50 4,621.50 0.7K
08:53 4,622.00 4,627.00 4,622.00 4,627.00 0.8K
08:54 4,628.00 4,629.00 4,628.00 4,628.00 1.6K
08:55 4,627.50 4,631.50 4,627.50 4,631.50 1.5K
08:56 4,631.00 4,631.00 4,629.00 4,630.00 0.3K
08:57 4,630.50 4,630.50 4,628.00 4,628.50 1.9K
08:58 4,628.00 4,630.00 4,628.00 4,629.50 1.3K
08:59 4,629.50 4,630.00 4,629.00 4,629.00 0.9K
09:00 4,629.50 4,629.50 4,627.50 4,628.50 0.1K
09:01 4,624.00 4,627.50 4,624.00 4,627.50 1.0K
09:02 4,627.50 4,627.50 4,624.50 4,626.00 3.7K
09:03 4,626.00 4,626.00 4,625.50 4,625.50 0.6K
09:04 4,624.00 4,627.00 4,623.50 4,625.00 6.8K
09:05 4,626.50 4,628.00 4,626.50 4,628.00 0.5K
09:06 4,629.50 4,630.50 4,629.00 4,629.50 1.5K
09:07 4,630.00 4,630.00 4,628.50 4,628.50 1.1K
09:08 4,627.00 4,628.50 4,626.00 4,628.50 4.1K
09:09 4,628.00 4,628.00 4,626.00 4,626.00 0.2K
09:10 4,626.50 4,626.50 4,622.50 4,622.50 0.1K
09:11 4,622.50 4,623.50 4,622.00 4,622.00 0.6K
09:12 4,620.09 4,620.80 4,620.09 4,620.80 0.3K
09:13 4,619.50 4,620.50 4,619.50 4,620.00 0.1K
09:14 4,620.00 4,620.00 4,618.79 4,618.79 1.0K
09:15 4,618.50 4,619.50 4,618.00 4,618.50 0.0K
09:16 4,617.50 4,618.13 4,617.50 4,617.92 0.2K
09:17 4,618.00 4,618.50 4,617.84 4,618.50 0.3K
09:18 4,619.00 4,619.50 4,618.00 4,618.00 0.6K
09:19 4,619.00 4,619.00 4,617.50 4,618.00 0.3K
09:20 4,619.00 4,619.00 4,618.00 4,618.50 0.6K
09:21 4,617.50 4,618.50 4,617.50 4,618.00 1.0K
09:22 4,617.94 4,618.50 4,617.94 4,618.50 0.1K
09:23 4,618.00 4,619.00 4,616.00 4,617.00 1.4K
09:24 4,617.50 4,620.00 4,617.50 4,620.00 1.7K
09:25 4,619.00 4,623.00 4,619.00 4,623.00 0.4K
09:26 4,623.00 4,623.50 4,622.00 4,623.43 0.4K
09:27 4,623.36 4,623.50 4,622.00 4,622.00 6.5K
09:28 4,621.00 4,621.50 4,620.36 4,620.36 0.8K
09:29 4,620.50 4,621.00 4,620.50 4,620.50 0.8K
09:30 4,621.00 4,621.00 4,621.00 4,621.00 0.0K
09:31 4,620.87 4,621.50 4,620.87 4,621.50 0.4K
09:32 4,623.00 4,625.50 4,623.00 4,625.50 0.1K
09:33 4,624.50 4,626.00 4,624.50 4,625.50 0.9K
09:34 4,624.00 4,626.50 4,624.00 4,626.50 0.8K
09:35 4,627.50 4,627.50 4,626.50 4,626.50 6.3K
09:36 4,627.00 4,629.50 4,626.50 4,628.00 19.0K
09:37 4,627.50 4,627.50 4,626.50 4,626.50 0.0K
09:38 4,628.50 4,630.00 4,627.50 4,627.50 0.9K
09:39 4,627.50 4,627.50 4,627.50 4,627.50 0.4K
09:40 4,628.50 4,631.00 4,626.00 4,627.50 13.4K
09:41 4,627.28 4,629.00 4,627.00 4,627.00 1.6K
09:42 4,625.50 4,626.00 4,622.50 4,623.00 2.8K
09:43 4,622.50 4,624.50 4,621.50 4,624.50 3.0K
09:44 4,620.00 4,620.00 4,619.00 4,619.00 2.9K
09:45 4,620.50 4,621.50 4,620.50 4,621.50 0.5K
09:46 4,622.50 4,622.50 4,622.50 4,622.50 0.0K
09:47 4,619.50 4,620.50 4,617.00 4,620.50 2.3K
09:48 4,620.00 4,620.50 4,619.34 4,619.34 1.0K
09:49 4,617.75 4,619.50 4,617.00 4,619.50 0.8K
09:50 4,619.50 4,620.00 4,619.00 4,620.00 0.2K
09:51 4,620.50 4,620.50 4,620.12 4,620.12 0.7K
09:52 4,620.50 4,622.50 4,620.50 4,622.50 0.1K
09:53 4,621.00 4,622.00 4,621.00 4,622.00 0.1K
09:54 4,620.50 4,620.50 4,619.50 4,620.00 0.5K
09:55 4,620.50 4,620.50 4,620.50 4,620.50 0.0K
09:56 4,620.00 4,620.00 4,618.50 4,619.00 0.8K
09:57 4,620.50 4,620.50 4,619.00 4,620.50 2.3K
09:58 4,620.50 4,622.00 4,620.50 4,622.00 1.7K
09:59 4,620.50 4,622.00 4,620.50 4,621.50 2.6K
10:00 4,621.00 4,622.00 4,620.50 4,621.32 2.1K
10:01 4,621.00 4,621.24 4,621.00 4,621.24 0.0K
10:02 4,622.00 4,623.50 4,622.00 4,623.50 1.0K
10:03 4,622.50 4,624.00 4,622.50 4,624.00 0.2K
10:04 4,622.50 4,624.00 4,622.50 4,624.00 0.2K
10:05 4,622.00 4,624.50 4,622.00 4,623.00 3.7K
10:06 4,623.50 4,625.00 4,623.50 4,625.00 3.9K
10:07 4,625.50 4,627.50 4,625.50 4,627.50 71.5K
10:08 4,628.50 4,628.50 4,626.50 4,627.00 0.3K
10:09 4,626.83 4,628.00 4,626.83 4,628.00 2.0K
10:10 4,628.50 4,630.00 4,628.50 4,629.50 0.6K
10:11 4,630.00 4,631.00 4,630.00 4,630.00 0.8K
10:12 4,630.00 4,630.50 4,630.00 4,630.50 0.4K
10:13 4,632.00 4,633.00 4,631.50 4,632.00 0.3K
10:14 4,634.50 4,634.50 4,634.00 4,634.00 0.1K
10:15 4,632.51 4,633.50 4,632.51 4,633.50 0.4K
10:16 4,635.00 4,636.50 4,635.00 4,635.50 0.8K
10:17 4,635.00 4,635.00 4,633.00 4,633.00 0.5K
10:18 4,630.00 4,630.50 4,628.00 4,628.00 2.3K
10:19 4,627.56 4,629.50 4,626.50 4,629.50 0.8K
10:20 4,629.50 4,630.00 4,629.50 4,629.50 0.7K
10:21 4,629.46 4,634.50 4,629.46 4,630.50 5.0K
10:22 4,630.00 4,630.00 4,628.00 4,628.00 0.9K
10:23 4,627.00 4,628.00 4,627.00 4,628.00 0.6K
10:24 4,626.50 4,631.00 4,626.50 4,631.00 2.5K
10:25 4,630.50 4,630.50 4,629.00 4,629.00 0.9K
10:26 4,628.50 4,628.50 4,626.00 4,626.00 0.4K
10:27 4,627.50 4,627.50 4,625.50 4,625.50 0.9K
10:28 4,625.00 4,625.00 4,623.00 4,623.00 1.4K
10:29 4,624.02 4,624.02 4,624.02 4,624.02 0.1K
10:30 4,623.50 4,623.92 4,622.50 4,623.50 0.6K
10:31 4,623.50 4,623.50 4,620.50 4,620.50 0.8K
10:32 4,621.06 4,621.06 4,620.50 4,620.50 0.1K
10:33 4,620.56 4,620.56 4,619.50 4,620.50 0.2K
10:34 4,620.50 4,620.50 4,618.46 4,618.46 0.2K
10:35 4,620.50 4,620.50 4,619.00 4,619.00 0.0K
10:36 4,618.00 4,619.50 4,618.00 4,619.50 0.0K
10:37 4,618.00 4,618.00 4,618.00 4,618.00 0.8K
10:38 4,617.31 4,618.00 4,617.31 4,617.51 1.0K
10:39 4,618.73 4,619.00 4,617.02 4,617.50 0.4K
10:40 4,617.50 4,618.50 4,617.50 4,617.50 0.1K
10:41 4,620.00 4,620.00 4,619.75 4,619.75 0.2K
10:42 4,620.50 4,620.50 4,619.32 4,620.50 0.2K
10:43 4,618.69 4,620.00 4,618.50 4,618.50 0.7K
10:44 4,617.00 4,618.50 4,617.00 4,618.05 1.2K
10:45 4,618.75 4,620.25 4,618.75 4,620.25 1.6K
10:46 4,619.61 4,620.00 4,618.50 4,618.50 0.4K
10:47 4,619.50 4,619.50 4,619.00 4,619.00 0.5K
10:48 4,619.50 4,620.00 4,617.50 4,617.50 2.0K
10:49 4,617.50 4,619.50 4,617.50 4,619.50 0.2K
10:50 4,618.50 4,619.50 4,618.50 4,619.50 0.0K
10:51 4,618.00 4,620.00 4,618.00 4,620.00 0.3K
10:52 4,620.00 4,622.00 4,619.17 4,620.50 1.2K
10:53 4,620.50 4,621.76 4,620.00 4,621.76 1.0K
10:54 4,621.00 4,621.00 4,620.00 4,621.00 0.8K
10:55 4,621.50 4,622.00 4,621.50 4,621.50 0.1K
10:56 4,619.82 4,619.82 4,619.82 4,619.82 0.1K
10:57 4,621.00 4,622.50 4,620.50 4,622.50 2.5K
10:58 4,621.50 4,623.50 4,621.50 4,623.50 0.6K
10:59 4,623.00 4,624.00 4,623.00 4,623.26 0.3K
11:00 4,624.00 4,624.00 4,622.46 4,622.74 0.9K
11:01 4,623.00 4,624.00 4,622.50 4,622.50 1.1K
11:02 4,623.00 4,623.50 4,623.00 4,623.50 0.1K
11:03 4,622.00 4,622.00 4,620.05 4,620.05 0.9K
11:04 4,619.50 4,620.50 4,619.50 4,620.50 0.5K
11:05 4,620.50 4,620.50 4,620.50 4,620.50 0.0K
11:06 4,621.50 4,621.50 4,619.50 4,619.50 4.8K
11:07 4,620.50 4,621.00 4,619.00 4,619.00 0.3K
11:08 4,619.00 4,620.00 4,617.50 4,620.00 0.7K
11:09 4,619.00 4,622.00 4,619.00 4,621.50 0.8K
11:10 4,622.50 4,623.50 4,622.50 4,623.00 0.4K
11:11 4,624.00 4,625.00 4,624.00 4,625.00 0.2K
11:12 4,624.50 4,625.00 4,622.15 4,622.15 1.1K
11:13 4,623.00 4,623.00 4,622.50 4,622.50 0.1K
11:14 4,623.00 4,623.00 4,620.00 4,620.00 0.5K
11:15 4,620.00 4,622.50 4,620.00 4,621.50 0.4K
11:16 4,622.50 4,622.50 4,620.50 4,620.50 5.9K
11:17 4,618.50 4,619.50 4,618.00 4,619.00 2.3K
11:18 4,618.50 4,618.50 4,618.00 4,618.00 0.5K
11:19 4,617.50 4,617.50 4,616.00 4,616.00 0.8K
11:20 4,615.00 4,615.50 4,615.00 4,615.00 0.4K
11:21 4,614.50 4,614.50 4,613.00 4,613.00 1.6K
11:22 4,612.50 4,616.00 4,612.50 4,616.00 0.7K
11:23 4,615.50 4,615.50 4,614.00 4,615.00 1.3K
11:24 4,614.00 4,614.50 4,613.50 4,614.00 11.7K
11:25 4,613.50 4,615.00 4,613.50 4,615.00 0.1K
11:26 4,614.10 4,616.50 4,614.10 4,616.50 0.2K
11:27 4,616.50 4,616.50 4,615.50 4,615.50 0.3K
11:28 4,616.00 4,616.00 4,614.00 4,614.00 0.1K
11:29 4,614.00 4,614.00 4,613.00 4,613.00 3.2K
11:30 4,612.00 4,613.00 4,612.00 4,613.00 0.5K
11:31 4,613.00 4,613.50 4,613.00 4,613.50 0.0K
11:32 4,612.00 4,613.00 4,612.00 4,612.50 0.3K
11:33 4,614.00 4,614.00 4,614.00 4,614.00 0.0K
11:34 4,612.50 4,613.00 4,612.50 4,613.00 0.5K
11:35 4,612.50 4,613.50 4,612.50 4,613.50 0.5K
11:36 4,613.50 4,614.50 4,612.50 4,613.00 0.7K
11:37 4,613.00 4,613.00 4,612.50 4,612.50 0.1K
11:38 4,613.00 4,613.58 4,612.50 4,612.50 0.8K
11:39 4,613.00 4,613.00 4,609.50 4,609.50 1.3K
11:40 4,610.50 4,611.00 4,610.50 4,610.58 0.4K
11:41 4,611.00 4,612.33 4,611.00 4,612.33 0.3K
11:42 4,613.50 4,613.50 4,610.00 4,610.00 0.2K
11:43 4,609.50 4,610.50 4,609.00 4,610.50 0.3K
11:44 4,610.00 4,610.00 4,609.50 4,610.00 0.2K
11:45 4,610.00 4,610.00 4,609.00 4,609.00 5.0K
11:46 4,610.50 4,611.00 4,610.50 4,610.50 0.1K
11:47 4,611.00 4,611.00 4,609.00 4,609.00 1.2K
11:48 4,610.00 4,610.18 4,610.00 4,610.18 0.2K
11:49 4,610.50 4,610.50 4,609.00 4,609.00 0.5K
11:50 4,608.50 4,608.50 4,606.50 4,608.00 1.4K
11:51 4,608.50 4,608.50 4,607.00 4,607.62 0.2K
11:52 4,608.00 4,608.50 4,607.50 4,608.50 0.5K
11:53 4,608.00 4,608.50 4,606.00 4,606.00 4.3K
11:54 4,606.50 4,606.50 4,605.50 4,605.50 0.5K
11:55 4,607.00 4,607.00 4,606.38 4,607.00 0.4K
11:56 4,606.00 4,608.00 4,606.00 4,607.50 0.2K
11:57 4,607.00 4,610.00 4,607.00 4,610.00 3.1K
11:58 4,609.50 4,610.00 4,609.00 4,610.00 0.3K
11:59 4,610.00 4,610.00 4,608.50 4,608.50 0.0K
12:00 4,609.00 4,610.00 4,608.00 4,610.00 0.5K
12:02 4,608.50 4,610.00 4,608.50 4,608.50 0.4K
12:03 4,608.50 4,610.00 4,608.50 4,610.00 0.2K
12:04 4,609.00 4,609.70 4,609.00 4,609.50 0.2K
12:05 4,609.50 4,610.00 4,609.50 4,609.50 0.3K
12:06 4,610.00 4,610.00 4,608.50 4,609.50 0.6K
12:07 4,609.64 4,610.00 4,609.00 4,609.50 0.1K
12:08 4,609.00 4,609.00 4,609.00 4,609.00 0.0K
12:09 4,610.00 4,610.00 4,608.50 4,609.00 0.2K
12:10 4,609.00 4,611.50 4,609.00 4,611.50 0.6K
12:11 4,613.14 4,613.14 4,613.14 4,613.14 0.2K
12:12 4,613.00 4,614.28 4,613.00 4,614.28 0.5K
12:13 4,614.00 4,615.50 4,614.00 4,615.50 0.2K
12:14 4,616.00 4,617.00 4,616.00 4,617.00 0.2K
12:15 4,617.00 4,617.00 4,615.50 4,616.50 2.8K
12:16 4,616.00 4,616.50 4,615.50 4,616.00 1.1K
12:17 4,615.00 4,615.00 4,614.50 4,615.00 0.1K
12:18 4,614.50 4,614.50 4,613.00 4,614.50 0.2K
12:19 4,614.00 4,616.50 4,614.00 4,616.50 0.4K
12:20 4,617.00 4,620.00 4,617.00 4,619.00 0.6K
12:21 4,620.00 4,620.00 4,620.00 4,620.00 0.1K
12:22 4,619.50 4,619.50 4,618.50 4,619.50 0.4K
12:23 4,620.00 4,620.00 4,617.00 4,617.00 0.4K
12:24 4,618.00 4,618.00 4,618.00 4,618.00 0.3K
12:25 4,618.00 4,618.00 4,616.50 4,616.50 0.3K
12:26 4,617.50 4,617.50 4,616.00 4,616.00 0.1K
12:27 4,617.00 4,617.00 4,615.50 4,615.50 0.2K
12:28 4,615.79 4,616.50 4,615.50 4,615.50 0.2K
12:29 4,615.50 4,615.50 4,614.88 4,615.00 0.9K
12:30 4,614.50 4,616.50 4,614.50 4,615.50 0.3K
12:31 4,615.50 4,615.50 4,612.50 4,612.50 0.3K
12:33 4,612.15 4,614.00 4,612.00 4,614.00 0.7K
12:34 4,614.50 4,615.50 4,613.00 4,615.50 0.6K
12:35 4,614.04 4,614.04 4,612.00 4,612.00 1.0K
12:36 4,613.50 4,613.50 4,613.50 4,613.50 0.6K
12:37 4,611.00 4,613.50 4,611.00 4,613.50 0.4K
12:38 4,614.00 4,614.00 4,613.50 4,614.00 0.5K
12:39 4,614.24 4,615.00 4,613.50 4,615.00 0.1K
12:40 4,614.03 4,615.00 4,611.50 4,612.00 1.1K
12:41 4,612.00 4,612.00 4,612.00 4,612.00 0.0K
12:42 4,611.00 4,611.57 4,610.02 4,610.50 0.4K
12:43 4,611.50 4,611.50 4,610.50 4,610.52 0.3K
12:44 4,611.00 4,611.00 4,609.50 4,611.00 0.0K
12:45 4,610.50 4,610.50 4,610.00 4,610.00 0.3K
12:46 4,610.00 4,611.00 4,610.00 4,611.00 0.4K
12:47 4,611.00 4,611.50 4,610.00 4,611.50 0.6K
12:48 4,613.50 4,614.50 4,613.02 4,613.50 0.3K
12:49 4,614.50 4,615.50 4,613.50 4,613.50 0.1K
12:50 4,614.00 4,614.00 4,612.00 4,612.00 0.8K
12:51 4,612.50 4,614.00 4,612.50 4,614.00 0.1K
12:52 4,614.00 4,614.00 4,613.00 4,613.00 0.0K
12:53 4,613.00 4,615.00 4,612.50 4,613.50 0.6K
12:54 4,613.50 4,613.50 4,611.00 4,611.00 1.7K
12:55 4,610.50 4,610.50 4,610.29 4,610.29 0.5K
12:56 4,610.68 4,611.00 4,610.68 4,611.00 0.1K
12:57 4,609.00 4,609.79 4,609.00 4,609.79 0.5K
12:58 4,608.00 4,608.84 4,608.00 4,608.00 0.2K
12:59 4,608.00 4,608.50 4,608.00 4,608.50 0.1K
13:00 4,609.00 4,610.00 4,609.00 4,610.00 0.6K
13:01 4,609.50 4,609.50 4,609.50 4,609.50 0.3K
13:02 4,609.00 4,610.00 4,608.50 4,608.50 4.4K
13:03 4,609.00 4,609.00 4,606.50 4,606.50 3.1K
13:04 4,606.00 4,606.50 4,605.50 4,606.50 0.7K
13:05 4,606.00 4,607.00 4,605.50 4,607.00 0.1K
13:06 4,606.50 4,606.50 4,606.50 4,606.50 0.0K
13:07 4,607.50 4,608.00 4,607.50 4,607.50 0.4K
13:08 4,608.16 4,609.00 4,607.50 4,609.00 0.3K
13:09 4,609.00 4,609.50 4,608.00 4,609.50 0.5K
13:10 4,608.78 4,609.50 4,608.78 4,609.50 0.4K
13:11 4,609.00 4,609.50 4,609.00 4,609.00 0.6K
13:12 4,608.00 4,608.00 4,608.00 4,608.00 0.5K
13:13 4,608.00 4,609.00 4,607.00 4,609.00 0.1K
13:14 4,608.50 4,610.00 4,608.50 4,610.00 1.1K
13:15 4,610.50 4,610.50 4,609.50 4,610.00 0.0K
13:16 4,610.00 4,610.00 4,609.50 4,609.50 0.2K
13:17 4,611.00 4,611.00 4,610.00 4,610.00 1.0K
13:18 4,609.50 4,609.50 4,608.50 4,608.50 0.1K
13:20 4,609.75 4,612.00 4,609.75 4,611.50 1.1K
13:21 4,612.00 4,612.00 4,611.00 4,611.00 0.2K
13:22 4,610.50 4,610.50 4,609.76 4,609.81 0.1K
13:23 4,612.50 4,612.50 4,612.50 4,612.50 0.1K
13:24 4,613.00 4,613.00 4,613.00 4,613.00 0.1K
13:25 4,614.00 4,614.00 4,612.00 4,612.00 0.0K
13:26 4,612.50 4,612.50 4,611.50 4,611.50 0.0K
13:27 4,612.50 4,612.50 4,611.50 4,612.50 0.4K
13:28 4,612.50 4,613.00 4,612.50 4,613.00 0.3K
13:29 4,612.85 4,613.50 4,612.00 4,613.50 0.3K
13:30 4,613.00 4,613.50 4,613.00 4,613.00 0.3K
13:31 4,612.50 4,612.50 4,612.50 4,612.50 0.1K
13:32 4,612.00 4,612.00 4,610.50 4,611.00 0.1K
13:33 4,611.25 4,612.00 4,611.25 4,612.00 0.0K
13:34 4,610.50 4,612.00 4,610.01 4,611.50 3.5K
13:35 4,611.00 4,611.00 4,608.30 4,610.00 9.4K
13:36 4,610.00 4,610.00 4,610.00 4,610.00 2.9K
13:37 4,608.50 4,609.50 4,607.00 4,608.00 8.3K
13:38 4,607.50 4,607.50 4,606.00 4,606.50 4.4K
13:39 4,607.50 4,607.50 4,605.50 4,607.00 1.4K
13:40 4,606.00 4,607.00 4,606.00 4,606.68 1.9K
13:41 4,605.00 4,605.00 4,604.00 4,604.50 3.7K
13:42 4,604.50 4,604.50 4,604.50 4,604.50 0.2K
13:43 4,603.50 4,604.00 4,603.50 4,604.00 0.0K
13:44 4,603.50 4,604.00 4,602.50 4,604.00 1.1K
13:45 4,603.50 4,603.50 4,602.50 4,603.50 0.6K
13:46 4,603.00 4,603.00 4,601.50 4,601.50 1.7K
13:47 4,601.25 4,602.00 4,601.25 4,601.50 0.8K
13:48 4,601.50 4,601.50 4,600.00 4,600.00 0.6K
13:49 4,599.77 4,601.00 4,599.77 4,600.50 1.6K
13:50 4,600.50 4,602.00 4,600.50 4,602.00 0.8K
13:51 4,601.00 4,601.50 4,601.00 4,601.50 0.1K
13:52 4,602.50 4,603.50 4,602.50 4,603.50 2.2K
13:53 4,604.00 4,604.00 4,604.00 4,604.00 0.4K
13:54 4,604.00 4,604.00 4,604.00 4,604.00 0.1K
13:55 4,604.50 4,605.00 4,604.50 4,605.00 0.4K
13:56 4,604.58 4,606.00 4,604.58 4,606.00 0.9K
13:57 4,606.00 4,606.00 4,605.50 4,606.00 0.1K
13:58 4,606.18 4,606.50 4,606.00 4,606.00 0.9K
13:59 4,606.50 4,606.50 4,606.03 4,606.50 0.9K
14:00 4,605.50 4,606.50 4,603.50 4,605.55 2.8K
14:01 4,606.50 4,606.50 4,605.00 4,605.13 0.2K
14:02 4,606.00 4,606.00 4,601.50 4,602.07 2.0K
14:03 4,602.00 4,602.00 4,602.00 4,602.00 0.1K
14:04 4,601.21 4,601.21 4,601.00 4,601.00 0.2K
14:05 4,601.00 4,601.50 4,600.50 4,601.00 0.5K
14:06 4,600.00 4,600.00 4,597.95 4,600.00 1.7K
14:07 4,598.00 4,600.00 4,598.00 4,600.00 0.6K
14:08 4,599.00 4,600.50 4,599.00 4,599.32 0.5K
14:09 4,599.50 4,599.50 4,599.00 4,599.00 0.7K
14:10 4,599.00 4,600.50 4,599.00 4,600.00 1.1K
14:12 4,599.50 4,599.50 4,598.00 4,598.00 1.5K
14:13 4,599.00 4,599.50 4,598.50 4,599.50 0.2K
14:14 4,598.89 4,599.09 4,598.50 4,599.09 0.0K
14:15 4,597.50 4,597.50 4,595.00 4,595.00 0.7K
14:16 4,594.50 4,596.25 4,594.50 4,596.00 1.2K
14:17 4,596.50 4,597.09 4,596.00 4,596.00 0.6K
14:18 4,596.00 4,601.00 4,596.00 4,601.00 4.2K
14:19 4,602.00 4,604.00 4,600.75 4,600.75 3.0K
14:20 4,601.50 4,602.50 4,601.50 4,602.50 0.4K
14:21 4,602.00 4,602.00 4,602.00 4,602.00 0.3K
14:22 4,601.00 4,601.50 4,600.50 4,601.00 0.7K
14:23 4,601.50 4,601.50 4,599.50 4,599.50 1.0K
14:24 4,600.50 4,601.00 4,600.50 4,600.93 0.3K
14:25 4,600.97 4,600.97 4,599.50 4,599.50 0.7K
14:26 4,598.50 4,598.50 4,598.00 4,598.00 0.2K
14:27 4,599.00 4,599.00 4,597.20 4,597.20 1.1K
14:28 4,596.00 4,597.00 4,595.00 4,597.00 0.6K
14:29 4,597.00 4,597.00 4,595.00 4,596.50 1.8K
14:30 4,595.00 4,606.50 4,592.00 4,606.00 23.5K
14:31 4,605.00 4,606.00 4,600.00 4,600.00 9.5K
14:32 4,601.00 4,601.00 4,586.50 4,590.00 12.1K
14:33 4,594.00 4,600.00 4,593.67 4,600.00 5.3K
14:34 4,599.50 4,601.00 4,599.00 4,599.25 2.6K
14:35 4,599.00 4,603.50 4,598.50 4,603.50 1.8K
14:36 4,604.00 4,605.50 4,600.00 4,600.00 13.2K
14:37 4,600.50 4,603.99 4,599.50 4,603.99 5.7K
14:38 4,604.50 4,610.50 4,604.50 4,609.00 2.7K
14:39 4,610.00 4,616.00 4,610.00 4,616.00 6.5K
14:40 4,616.50 4,617.00 4,613.00 4,615.00 4.6K
14:41 4,616.50 4,617.00 4,612.50 4,612.50 1.2K
14:42 4,614.00 4,615.00 4,609.00 4,610.00 3.4K
14:43 4,609.00 4,609.00 4,600.50 4,605.50 32.5K
14:44 4,605.00 4,609.50 4,605.00 4,609.00 5.5K
14:45 4,607.00 4,608.50 4,605.50 4,608.50 2.0K
14:46 4,608.50 4,610.00 4,607.50 4,609.54 1.1K
14:47 4,610.00 4,612.50 4,605.00 4,605.50 13.1K
14:48 4,606.00 4,610.50 4,604.00 4,610.50 9.8K
14:49 4,610.69 4,612.50 4,604.00 4,604.00 9.0K
14:50 4,607.00 4,609.00 4,605.50 4,609.00 1.9K
14:51 4,609.50 4,611.00 4,609.50 4,610.00 0.7K
14:52 4,610.50 4,617.50 4,610.50 4,617.50 14.9K
14:53 4,618.50 4,620.00 4,617.70 4,620.00 2.7K
14:54 4,621.00 4,622.47 4,621.00 4,622.00 1.0K
14:55 4,624.50 4,625.00 4,622.50 4,623.50 3.9K
14:56 4,624.96 4,624.96 4,621.00 4,621.00 0.7K
14:57 4,624.50 4,627.08 4,624.18 4,627.08 10.7K
14:58 4,627.00 4,627.00 4,624.50 4,625.15 3.3K
14:59 4,625.50 4,626.50 4,625.00 4,625.00 3.4K
15:00 4,626.00 4,627.50 4,623.50 4,625.50 17.7K
15:01 4,627.50 4,629.50 4,625.50 4,625.50 7.6K
15:02 4,626.00 4,626.00 4,621.50 4,623.00 2.7K
15:03 4,622.50 4,623.50 4,621.00 4,621.00 1.0K
15:04 4,620.00 4,621.00 4,620.00 4,620.50 1.1K
15:05 4,619.50 4,619.50 4,618.00 4,619.50 0.9K
15:06 4,622.00 4,623.00 4,621.31 4,622.00 3.8K
15:07 4,623.50 4,626.00 4,623.50 4,624.50 1.3K
15:08 4,623.50 4,623.50 4,616.50 4,617.00 3.7K
15:09 4,618.00 4,618.00 4,616.50 4,616.50 3.1K
15:10 4,615.50 4,617.50 4,615.50 4,617.50 0.9K
15:11 4,617.50 4,618.00 4,616.50 4,616.50 2.2K
15:12 4,616.50 4,618.00 4,616.50 4,617.50 0.3K
15:13 4,617.00 4,618.07 4,617.00 4,618.07 1.0K
15:14 4,618.00 4,618.00 4,615.00 4,615.00 0.3K
15:15 4,617.00 4,617.00 4,615.50 4,615.50 2.7K
15:16 4,615.50 4,623.50 4,615.50 4,623.50 8.0K
15:17 4,623.50 4,626.00 4,623.50 4,626.00 1.4K
15:18 4,627.10 4,627.10 4,620.81 4,621.50 4.5K
15:19 4,623.50 4,623.50 4,621.50 4,622.00 1.3K
15:20 4,620.50 4,620.50 4,616.50 4,616.50 0.2K
15:21 4,616.50 4,616.50 4,616.50 4,616.53 1.3K
15:22 4,616.50 4,616.50 4,615.50 4,616.50 0.8K
15:23 4,617.50 4,617.50 4,617.00 4,617.00 0.3K
15:24 4,617.00 4,617.00 4,616.50 4,616.50 0.7K
15:25 4,613.50 4,615.50 4,613.50 4,615.50 1.0K
15:26 4,615.50 4,615.50 4,614.00 4,615.00 0.2K
15:27 4,614.00 4,614.57 4,614.00 4,614.03 0.3K
15:28 4,614.00 4,615.00 4,613.00 4,613.00 1.7K
15:29 4,612.50 4,612.50 4,608.50 4,609.00 0.7K
15:30 4,610.00 4,610.00 4,609.00 4,609.00 0.4K
15:31 4,608.00 4,609.08 4,608.00 4,609.08 0.6K
15:32 4,608.00 4,608.00 4,606.50 4,606.50 2.1K
15:33 4,607.50 4,607.50 4,606.00 4,606.00 0.4K
15:34 4,607.50 4,607.50 4,606.50 4,606.50 0.4K
15:35 4,607.00 4,607.50 4,602.50 4,604.50 14.5K
15:36 4,606.50 4,608.00 4,606.00 4,607.21 7.6K
15:37 4,607.50 4,609.50 4,603.50 4,604.50 1.8K
15:38 4,605.50 4,606.00 4,605.50 4,606.00 1.0K
15:39 4,605.50 4,605.50 4,604.53 4,605.50 0.1K
15:40 4,604.00 4,604.00 4,603.50 4,603.50 0.3K
15:41 4,603.50 4,606.00 4,603.50 4,604.50 3.1K
15:42 4,605.00 4,606.50 4,605.00 4,606.50 0.7K
15:43 4,608.00 4,610.50 4,608.00 4,609.50 4.8K
15:44 4,611.00 4,611.00 4,610.50 4,611.00 2.7K
15:45 4,610.00 4,611.00 4,607.50 4,610.00 20.4K
15:46 4,611.00 4,611.00 4,608.50 4,609.00 1.6K
15:47 4,609.00 4,610.00 4,607.00 4,608.75 19.2K
15:48 4,608.00 4,609.50 4,607.00 4,608.00 2.4K
15:49 4,606.00 4,606.50 4,603.50 4,603.50 3.4K
15:50 4,603.50 4,606.00 4,603.50 4,606.00 5.3K
15:51 4,605.00 4,606.50 4,605.00 4,606.00 1.2K
15:52 4,604.00 4,606.00 4,604.00 4,606.00 0.8K
15:53 4,604.50 4,604.50 4,603.00 4,604.00 3.6K
15:54 4,603.00 4,603.50 4,602.50 4,603.33 1.1K
15:55 4,603.50 4,606.50 4,603.50 4,606.37 2.0K
15:56 4,606.00 4,607.00 4,604.00 4,605.50 9.9K
15:57 4,605.00 4,605.00 4,605.00 4,605.00 0.0K
15:58 4,605.50 4,606.50 4,605.50 4,606.50 1.0K
15:59 4,606.50 4,608.00 4,606.00 4,608.00 6.2K
16:00 4,607.50 4,610.50 4,607.50 4,608.00 6.8K
16:01 4,609.00 4,609.00 4,607.00 4,607.50 3.2K
16:02 4,608.00 4,609.00 4,607.50 4,609.00 0.7K
16:03 4,609.00 4,610.00 4,606.50 4,606.50 0.7K
16:04 4,606.00 4,606.50 4,604.00 4,604.51 1.7K
16:05 4,605.00 4,607.50 4,605.00 4,607.00 1.3K
16:06 4,606.50 4,606.50 4,605.00 4,605.00 1.1K
16:07 4,605.50 4,605.50 4,603.00 4,604.00 1.7K
16:08 4,603.50 4,607.00 4,603.50 4,607.00 1.2K
16:09 4,606.50 4,606.50 4,603.50 4,603.50 0.2K
16:10 4,603.50 4,603.50 4,602.00 4,602.50 2.1K
16:11 4,603.67 4,603.67 4,602.00 4,602.00 0.8K
16:12 4,601.68 4,602.50 4,601.68 4,602.50 1.3K
16:13 4,603.00 4,605.00 4,603.00 4,605.00 2.2K
16:14 4,605.00 4,605.00 4,604.00 4,604.50 1.0K
16:15 4,603.50 4,605.00 4,603.50 4,604.00 2.6K
16:16 4,604.50 4,604.50 4,604.00 4,604.00 0.8K
16:17 4,604.50 4,608.50 4,603.50 4,608.50 8.0K
16:18 4,610.00 4,610.00 4,605.50 4,605.50 2.0K
16:19 4,605.17 4,605.50 4,604.00 4,605.50 1.4K
16:20 4,604.50 4,606.50 4,604.00 4,606.50 2.5K
16:21 4,606.50 4,606.50 4,605.50 4,605.50 1.1K
16:22 4,608.00 4,608.00 4,605.50 4,605.50 2.2K
16:23 4,606.02 4,606.02 4,604.50 4,604.50 2.4K
16:24 4,605.50 4,605.50 4,604.00 4,604.50 3.0K
16:25 4,604.00 4,605.50 4,604.00 4,605.00 2.3K
16:26 4,604.50 4,607.00 4,603.50 4,605.75 9.7K
16:27 4,605.00 4,606.75 4,605.00 4,606.50 2.4K
16:28 4,607.00 4,608.50 4,605.00 4,605.50 12.3K
16:29 4,606.00 4,608.50 4,604.50 4,607.50 29.6K
16:35 4,610.00 4,610.00 4,610.00 4,610.00 1,699.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar