RS PLC

RS1R
🏛️ Deutschland →
6.47
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 9.45 9.45 9.45 9.45 0.0M
2023-12-28 9.50 9.50 9.50 9.50 0.0M
2023-12-27 9.45 9.45 9.45 9.45 0.0M
2023-12-22 9.50 9.50 9.50 9.50 0.0M
2023-12-21 9.45 9.45 9.45 9.45 0.0M
2023-12-20 9.45 9.45 9.45 9.45 0.0M
2023-12-19 9.40 9.40 9.40 9.40 0.0M
2023-12-18 9.60 9.60 9.60 9.60 0.0M
2023-12-15 9.65 9.65 9.65 9.65 0.0M
2023-12-14 9.45 9.45 9.45 9.45 0.0M
2023-12-13 9.35 9.35 9.35 9.35 0.0M
2023-12-12 9.35 9.35 9.35 9.35 0.0M
2023-12-11 9.25 9.25 9.25 9.25 0.0M
2023-12-08 9.00 9.00 9.00 9.00 0.0M
2023-12-07 8.90 8.90 8.90 8.90 0.0M
2023-12-06 8.80 8.80 8.80 8.80 0.0M
2023-12-05 8.65 8.65 8.65 8.65 0.0M
2023-12-04 8.75 8.75 8.75 8.75 0.0M
2023-12-01 8.60 8.60 8.60 8.60 0.0M
2023-11-30 8.60 8.60 8.60 8.60 0.0M
2023-11-29 8.70 8.70 8.70 8.70 0.0M
2023-11-28 8.70 8.70 8.70 8.70 0.0M
2023-11-27 8.60 8.60 8.60 8.60 0.0M
2023-11-24 8.60 8.60 8.60 8.60 0.0M
2023-11-23 8.50 8.50 8.50 8.50 0.0M
2023-11-22 8.50 8.50 8.50 8.50 0.0M
2023-11-21 8.55 8.55 8.55 8.55 0.0M
2023-11-20 8.50 8.50 8.50 8.50 0.0M
2023-11-17 8.30 8.30 8.30 8.30 0.0M
2023-11-16 8.40 8.40 8.40 8.40 0.0M
2023-11-15 8.35 8.35 8.35 8.35 0.0M
2023-11-14 8.10 8.10 8.10 8.10 0.0M
2023-11-13 8.00 8.00 8.00 8.00 0.0M
2023-11-10 8.05 8.05 8.05 8.05 0.0M
2023-11-09 7.85 7.85 7.85 7.85 0.0M
2023-11-08 7.90 7.90 7.90 7.90 0.0M
2023-11-07 7.70 7.70 7.70 7.70 0.0M
2023-11-06 7.90 7.90 7.90 7.90 0.0M
2023-11-03 7.80 7.80 7.80 7.80 0.0M
2023-11-02 7.70 7.70 7.70 7.70 0.0M
2023-11-01 7.75 7.75 7.75 7.75 0.0M
2023-10-31 7.65 7.65 7.65 7.65 0.0M
2023-10-30 7.70 7.70 7.70 7.70 0.0M
2023-10-27 7.50 7.50 7.50 7.50 0.0M
2023-10-26 7.40 7.40 7.40 7.40 0.0M
2023-10-25 7.50 7.50 7.50 7.50 0.0M
2023-10-24 7.60 7.60 7.60 7.60 0.0M
2023-10-23 7.55 7.55 7.55 7.55 0.0M
2023-10-20 7.70 7.70 7.70 7.70 0.0M
2023-10-19 7.90 7.90 7.90 7.90 0.0M
2023-10-18 8.10 8.10 8.10 8.10 0.0M
2023-10-17 8.30 8.30 8.30 8.30 0.0M
2023-10-16 8.20 8.20 8.20 8.20 0.0M
2023-10-13 8.45 8.45 8.45 8.45 0.0M
2023-10-12 8.55 8.55 8.55 8.55 0.0M
2023-10-11 8.45 8.45 8.45 8.45 0.0M
2023-10-10 8.50 8.70 8.50 8.70 0.0M
2023-10-09 8.45 8.45 8.45 8.45 0.0M
2023-10-06 8.30 8.30 8.30 8.30 0.0M
2023-10-05 8.20 8.20 8.20 8.20 0.0M
2023-10-04 8.15 8.15 8.15 8.15 0.0M
2023-10-03 8.05 8.05 8.05 8.05 0.0M
2023-10-02 8.40 8.40 8.40 8.40 0.0M
2023-09-29 8.35 8.35 8.35 8.35 0.0M
2023-09-28 8.30 8.30 8.30 8.30 0.0M
2023-09-27 8.60 8.60 8.60 8.60 0.0M
2023-09-26 8.10 8.10 8.10 8.10 0.0M
2023-09-25 8.15 8.15 8.15 8.15 0.0M
2023-09-22 8.10 8.10 8.10 8.10 0.0M
2023-09-21 8.15 8.15 8.15 8.15 0.0M
2023-09-20 8.05 8.05 8.05 8.05 0.0M
2023-09-19 8.20 8.20 8.20 8.20 0.0M
2023-09-18 8.55 8.55 8.55 8.55 0.0M
2023-09-15 8.70 8.70 8.70 8.70 0.0M
2023-09-14 8.65 8.65 8.65 8.65 0.0M
2023-09-13 8.50 8.50 8.50 8.50 0.0M
2023-09-12 8.60 8.60 8.60 8.60 0.0M
2023-09-11 8.65 8.70 8.65 8.70 0.0M
2023-09-08 8.55 8.55 8.55 8.55 0.0M
2023-09-07 8.65 8.65 8.65 8.65 0.0M
2023-09-06 8.75 8.75 8.75 8.75 0.0M
2023-09-05 8.80 8.80 8.80 8.80 0.0M
2023-09-04 8.90 8.90 8.90 8.90 0.0M
2023-09-01 8.80 8.80 8.80 8.80 0.0M
2023-08-31 8.75 8.75 8.75 8.75 0.0M
2023-08-30 8.60 8.60 8.60 8.60 0.0M
2023-08-29 8.45 8.45 8.45 8.45 0.0M
2023-08-28 8.40 8.40 8.40 8.40 0.0M
2023-08-25 8.35 8.55 8.35 8.55 0.0M
2023-08-24 8.45 8.45 8.45 8.45 0.0M
2023-08-23 8.45 8.45 8.45 8.45 0.0M
2023-08-22 8.15 8.15 8.15 8.15 0.0M
2023-08-21 8.05 8.05 8.05 8.05 0.0M
2023-08-18 8.35 8.35 8.35 8.35 0.0M
2023-08-17 8.45 8.45 8.45 8.45 0.0M
2023-08-16 8.45 8.45 8.45 8.45 0.0M
2023-08-15 8.65 8.65 8.65 8.65 0.0M
2023-08-14 8.60 8.60 8.60 8.60 0.0M
2023-08-11 8.70 8.70 8.70 8.70 0.0M
2023-08-10 8.70 8.70 8.70 8.70 0.0M
2023-08-09 9.05 9.05 9.05 9.05 0.0M
2023-08-08 8.95 8.95 8.95 8.95 0.0M
2023-08-07 9.05 9.05 9.05 9.05 0.0M
2023-08-04 9.00 9.00 9.00 9.00 0.0M
2023-08-03 8.95 8.95 8.95 8.95 0.0M
2023-08-02 8.95 8.95 8.95 8.95 0.0M
2023-08-01 9.05 9.05 9.05 9.05 0.0M
2023-07-31 8.95 8.95 8.95 8.95 0.0M
2023-07-28 8.95 8.95 8.95 8.95 0.0M
2023-07-27 8.85 8.85 8.85 8.85 0.0M
2023-07-26 8.85 8.85 8.85 8.85 0.0M
2023-07-25 8.80 8.80 8.80 8.80 0.0M
2023-07-24 8.75 8.75 8.75 8.75 0.0M
2023-07-21 8.75 8.75 8.75 8.75 0.0M
2023-07-20 8.60 8.60 8.60 8.60 0.0M
2023-07-19 8.45 8.45 8.45 8.45 0.0M
2023-07-18 8.50 8.50 8.50 8.50 0.0M
2023-07-17 8.60 8.60 8.60 8.60 0.0M
2023-07-14 8.70 8.70 8.70 8.70 0.0M
2023-07-13 8.75 8.75 8.75 8.75 0.0M
2023-07-12 8.45 8.45 8.45 8.45 0.0M
2023-07-11 8.45 8.45 8.45 8.45 0.0M
2023-07-10 8.35 8.35 8.35 8.35 0.0M
2023-07-07 8.40 8.40 8.40 8.40 0.0M
2023-07-06 8.55 8.55 8.55 8.55 0.0M
2023-07-05 8.75 8.75 8.75 8.75 0.0M
2023-07-04 8.75 8.75 8.75 8.75 0.0M
2023-07-03 8.75 8.75 8.75 8.75 0.0M
2023-06-30 8.55 8.55 8.55 8.55 0.0M
2023-06-29 8.70 8.70 8.70 8.70 0.0M
2023-06-28 8.80 8.80 8.80 8.80 0.0M
2023-06-27 8.85 8.85 8.85 8.85 0.0M
2023-06-26 8.80 8.80 8.80 8.80 0.0M
2023-06-23 8.75 8.75 8.75 8.75 0.0M
2023-06-22 8.80 8.80 8.80 8.80 0.0M
2023-06-21 9.15 9.15 9.15 9.15 0.0M
2023-06-20 9.25 9.25 9.25 9.25 0.0M
2023-06-19 9.30 9.30 9.30 9.30 0.0M
2023-06-16 9.20 9.20 9.20 9.20 0.0M
2023-06-15 9.10 9.10 9.10 9.10 0.0M
2023-06-14 9.35 9.35 9.35 9.35 0.0M
2023-06-13 9.50 9.50 9.50 9.50 0.0M
2023-06-12 9.25 9.25 9.25 9.25 0.0M
2023-06-09 9.20 9.20 9.20 9.20 0.0M
2023-06-08 9.15 9.15 9.15 9.15 0.0M
2023-06-07 9.15 9.15 9.15 9.15 0.0M
2023-06-06 9.15 9.15 9.15 9.15 0.0M
2023-06-05 9.20 9.20 9.20 9.20 0.0M
2023-06-02 9.20 9.20 9.20 9.20 0.0M
2023-06-01 9.30 9.30 9.30 9.30 0.0M
2023-05-31 9.20 9.20 9.20 9.20 0.0M
2023-05-30 9.20 9.20 9.20 9.20 0.0M
2023-05-29 9.20 9.20 9.20 9.20 0.0M
2023-05-26 9.10 9.10 9.10 9.10 0.0M
2023-05-25 8.95 8.95 8.95 8.95 0.0M
2023-05-24 9.00 9.00 9.00 9.00 0.0M
2023-05-23 9.65 9.65 9.30 9.30 0.0M
2023-05-22 9.75 9.75 9.75 9.75 0.0M
2023-05-19 9.85 9.85 9.85 9.85 0.0M
2023-05-18 9.65 9.65 9.65 9.65 0.0M
2023-05-17 9.60 9.60 9.60 9.60 0.0M
2023-05-16 9.75 9.75 9.75 9.75 0.0M
2023-05-15 9.75 9.75 9.75 9.75 0.0M
2023-05-12 9.85 9.85 9.85 9.85 0.0M
2023-05-11 10.10 10.10 10.10 10.10 0.0M
2023-05-10 9.75 9.75 9.75 9.75 0.0M
2023-05-09 9.75 9.75 9.75 9.75 0.0M
2023-05-08 9.75 9.75 9.75 9.75 0.0M
2023-05-05 9.65 9.65 9.65 9.65 0.0M
2023-05-04 9.95 9.95 9.95 9.95 0.0M
2023-05-03 10.30 10.30 10.30 10.30 0.0M
2023-05-02 10.40 10.40 10.40 10.40 0.0M
2023-04-28 10.30 10.30 10.30 10.30 0.0M
2023-04-27 9.95 9.95 9.95 9.95 0.0M
2023-04-26 10.10 10.10 10.10 10.10 0.0M
2023-04-25 10.10 10.10 10.10 10.10 0.0M
2023-04-24 10.10 10.10 10.10 10.10 0.0M
2023-04-21 9.95 9.95 9.95 9.95 0.0M
2023-04-20 9.75 9.75 9.75 9.75 0.0M
2023-04-19 9.85 9.85 9.85 9.85 0.0M
2023-04-18 9.75 9.75 9.75 9.75 0.0M
2023-04-17 9.50 9.50 9.50 9.50 0.0M
2023-04-14 9.45 9.45 9.45 9.45 0.0M
2023-04-13 9.40 9.40 9.40 9.40 0.0M
2023-04-12 9.40 9.50 9.40 9.50 0.0M
2023-04-11 9.50 9.50 9.50 9.50 0.0M
2023-04-06 9.50 9.50 9.50 9.50 0.0M
2023-04-05 10.10 10.10 10.10 10.10 0.0M
2023-04-04 10.30 10.30 10.30 10.30 0.0M
2023-04-03 10.30 10.30 10.30 10.30 0.0M
2023-03-31 10.30 10.30 10.30 10.30 0.0M
2023-03-30 10.20 10.20 10.20 10.20 0.0M
2023-03-29 9.95 9.95 9.95 9.95 0.0M
2023-03-28 10.20 10.20 10.20 10.20 0.0M
2023-03-27 10.10 10.10 10.10 10.10 0.0M
2023-03-24 10.10 10.10 10.10 10.10 0.0M
2023-03-23 10.20 10.20 10.20 10.20 0.0M
2023-03-22 10.30 10.30 10.30 10.30 0.0M
2023-03-21 10.30 10.30 10.30 10.30 0.0M
2023-03-20 9.95 9.95 9.95 9.95 0.0M
2023-03-17 10.30 10.30 10.30 10.30 0.0M
2023-03-16 10.20 10.20 10.20 10.20 0.0M
2023-03-15 10.40 10.40 10.40 10.40 0.0M
2023-03-14 10.20 10.20 10.20 10.20 0.0M
2023-03-13 10.60 10.60 10.60 10.60 0.0M
2023-03-10 10.70 10.70 10.70 10.70 0.0M
2023-03-09 10.80 10.80 10.80 10.80 0.0M
2023-03-08 10.80 10.80 10.80 10.80 0.0M
2023-03-07 10.90 10.90 10.90 10.90 0.0M
2023-03-06 11.10 11.10 11.10 11.10 0.0M
2023-03-03 11.10 11.10 11.10 11.10 0.0M
2023-03-02 11.10 11.10 11.10 11.10 0.0M
2023-03-01 11.10 11.10 11.10 11.10 0.0M
2023-02-28 11.30 11.30 11.30 11.30 0.0M
2023-02-27 11.20 11.20 11.20 11.20 0.0M
2023-02-24 11.20 11.20 11.20 11.20 0.0M
2023-02-23 11.20 11.20 11.20 11.20 0.0M
2023-02-22 11.20 11.20 11.20 11.20 0.0M
2023-02-21 11.20 11.20 11.20 11.20 0.0M
2023-02-20 11.30 11.30 11.30 11.30 0.0M
2023-02-17 11.20 11.20 11.20 11.20 0.0M
2023-02-16 11.30 11.30 11.30 11.30 0.0M
2023-02-15 11.00 11.40 11.00 11.40 0.0M
2023-02-14 11.00 11.00 11.00 11.00 0.0M
2023-02-13 10.80 10.80 10.80 10.80 0.0M
2023-02-10 11.00 11.00 11.00 11.00 0.0M
2023-02-09 11.20 11.20 11.20 11.20 0.0M
2023-02-08 11.40 11.40 11.40 11.40 0.0M
2023-02-07 11.50 11.50 11.50 11.50 0.0M
2023-02-06 11.40 11.40 11.40 11.40 0.0M
2023-02-03 11.30 11.30 11.30 11.30 0.0M
2023-02-02 10.80 10.80 10.80 10.80 0.0M
2023-02-01 10.60 10.60 10.60 10.60 0.0M
2023-01-31 10.60 10.60 10.60 10.60 0.0M
2023-01-30 10.60 10.60 10.60 10.60 0.0M
2023-01-27 10.70 10.70 10.70 10.70 0.0M
2023-01-26 10.80 10.80 10.80 10.80 0.0M
2023-01-25 10.70 10.70 10.70 10.70 0.0M
2023-01-24 10.70 10.70 10.70 10.70 0.0M
2023-01-23 10.60 10.60 10.60 10.60 0.0M
2023-01-20 10.50 10.50 10.50 10.50 0.0M
2023-01-19 10.40 10.40 10.40 10.40 0.0M
2023-01-18 10.30 10.30 10.30 10.30 0.0M
2023-01-17 10.10 10.10 10.10 10.10 0.0M
2023-01-16 10.30 10.30 10.30 10.30 0.0M
2023-01-13 10.20 10.20 10.20 10.20 0.0M
2023-01-12 10.10 10.10 10.10 10.10 0.0M
2023-01-11 10.30 10.30 10.30 10.30 0.0M
2023-01-10 10.90 10.90 10.90 10.90 0.0M
2023-01-09 10.60 10.60 10.60 10.60 0.0M
2023-01-06 10.50 10.50 10.50 10.50 0.0M
2023-01-05 10.40 10.40 10.40 10.40 0.0M
2023-01-04 10.20 10.20 10.20 10.20 0.0M
2023-01-03 9.75 9.75 9.75 9.75 0.0M
2023-01-02 9.75 9.75 9.75 9.75 0.0M