RTS Metals

RTSMM
🏛️ Russische Föderation →
152.68
Letzte Aktualisierung: 2025-10-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 133.50 133.60 133.50 133.60 258,333.9K
10:01 133.58 133.75 133.58 133.70 267,503.6K
10:02 133.57 133.69 133.56 133.56 311,937.5K
10:03 133.81 133.81 133.75 133.75 234,114.1K
10:04 133.76 134.07 133.76 134.07 181,730.1K
10:05 134.28 134.28 134.17 134.17 241,570.1K
10:06 134.25 134.53 134.25 134.47 285,400.5K
10:07 134.46 134.46 134.14 134.14 189,620.7K
10:08 134.08 134.13 134.08 134.08 166,035.4K
10:09 133.89 133.94 133.83 133.83 146,955.6K
10:10 133.74 133.76 133.71 133.71 80,506.0K
10:11 133.62 133.62 133.50 133.50 121,395.4K
10:12 133.47 133.58 133.47 133.58 88,651.1K
10:13 133.65 133.89 133.65 133.89 76,165.2K
10:14 133.81 133.81 133.64 133.64 97,542.5K
10:15 133.63 133.63 133.55 133.59 59,011.8K
10:16 133.55 133.62 133.55 133.62 79,908.9K
10:17 133.56 133.56 133.54 133.56 67,295.4K
10:18 133.55 133.55 133.53 133.55 43,128.0K
10:19 133.38 133.38 133.21 133.21 101,574.4K
10:20 133.15 133.15 133.03 133.03 96,058.6K
10:21 133.01 133.04 133.01 133.04 96,146.3K
10:22 133.12 133.17 133.12 133.13 73,742.6K
10:23 133.14 133.15 133.06 133.06 74,617.9K
10:24 133.06 133.07 132.93 132.93 153,571.8K
10:25 132.86 132.86 132.76 132.78 129,623.2K
10:26 132.80 132.85 132.80 132.85 73,645.2K
10:27 132.83 132.84 132.83 132.84 46,512.1K
10:28 132.76 132.76 132.63 132.70 91,404.6K
10:29 132.74 132.84 132.74 132.84 53,661.4K
10:30 132.89 132.94 132.88 132.88 93,094.6K
10:31 132.90 132.95 132.89 132.95 31,076.3K
10:32 132.96 133.09 132.96 133.09 90,208.3K
10:33 133.10 133.10 132.95 132.95 35,117.3K
10:34 132.95 133.06 132.95 133.06 30,128.3K
10:35 133.05 133.06 133.01 133.01 33,955.0K
10:36 132.99 132.99 132.93 132.93 28,113.3K
10:37 132.92 132.94 132.92 132.94 37,728.0K
10:38 132.94 133.00 132.91 133.00 67,850.1K
10:39 133.00 133.16 133.00 133.15 82,948.7K
10:40 133.13 133.24 133.13 133.24 63,286.8K
10:41 133.32 133.41 133.32 133.41 88,658.8K
10:42 133.40 133.43 133.40 133.43 59,549.4K
10:43 133.46 133.48 133.46 133.48 31,233.3K
10:44 133.51 133.51 133.44 133.46 45,947.3K
10:45 133.49 133.61 133.49 133.61 97,834.8K
10:46 133.64 133.73 133.64 133.73 66,471.5K
10:47 133.73 133.76 133.70 133.76 43,345.5K
10:48 133.70 133.70 133.57 133.57 63,886.8K
10:49 133.50 133.52 133.44 133.44 72,693.2K
10:50 133.51 133.51 133.49 133.51 34,260.0K
10:51 133.47 133.47 133.37 133.37 91,426.0K
10:52 133.39 133.44 133.39 133.42 95,845.3K
10:53 133.40 133.47 133.40 133.47 55,210.2K
10:54 133.47 133.49 133.47 133.48 37,449.7K
10:55 133.50 133.50 133.44 133.45 40,332.6K
10:56 133.45 133.53 133.44 133.53 43,677.3K
10:57 133.57 133.63 133.57 133.60 29,084.0K
10:58 133.62 133.63 133.60 133.63 94,256.3K
10:59 133.60 133.65 133.60 133.63 78,973.8K
11:00 133.68 133.73 133.68 133.71 79,784.2K
11:01 133.76 133.82 133.76 133.82 63,006.3K
11:02 133.81 133.81 133.75 133.76 71,127.0K
11:03 133.76 133.84 133.76 133.84 73,789.0K
11:04 133.89 133.90 133.88 133.89 92,779.4K
11:05 133.91 133.96 133.91 133.96 124,899.1K
11:06 133.94 134.06 133.94 134.06 119,806.7K
11:07 134.05 134.05 134.03 134.05 108,753.5K
11:08 134.07 134.10 134.03 134.03 137,837.8K
11:09 134.06 134.17 134.06 134.14 102,803.7K
11:10 134.18 134.32 134.18 134.32 146,867.1K
11:11 134.30 134.36 134.29 134.36 93,903.7K
11:12 134.31 134.37 134.27 134.37 177,422.4K
11:13 134.42 134.42 134.38 134.42 155,427.4K
11:14 134.41 134.44 134.37 134.37 116,500.8K
11:15 134.35 134.40 134.35 134.37 109,369.3K
11:16 134.33 134.33 134.14 134.14 122,642.3K
11:17 134.12 134.12 134.07 134.10 106,451.0K
11:18 134.10 134.18 134.10 134.16 78,191.4K
11:19 134.25 134.25 134.19 134.19 117,118.7K
11:20 134.29 134.34 134.28 134.34 114,129.4K
11:21 134.35 134.38 134.33 134.33 65,704.4K
11:22 134.32 134.38 134.32 134.32 79,669.2K
11:23 134.28 134.28 134.14 134.14 66,439.0K
11:24 134.04 134.09 134.04 134.07 69,727.1K
11:25 134.13 134.14 134.13 134.14 62,475.1K
11:26 134.18 134.25 134.18 134.25 20,528.0K
11:27 134.08 134.08 134.04 134.04 40,611.2K
11:28 134.02 134.03 134.00 134.00 57,943.1K
11:29 133.97 133.97 133.96 133.96 46,905.8K
11:30 134.06 134.08 134.04 134.08 66,153.1K
11:31 134.12 134.12 134.00 134.00 56,438.1K
11:32 134.04 134.04 133.95 133.95 82,533.4K
11:33 133.93 133.94 133.90 133.91 47,817.7K
11:34 133.88 133.88 133.79 133.79 48,480.7K
11:35 133.79 133.87 133.79 133.87 57,348.0K
11:36 133.86 133.87 133.78 133.78 81,213.4K
11:37 133.77 133.89 133.77 133.89 32,957.9K
11:38 133.89 133.89 133.86 133.88 45,384.3K
11:39 133.92 134.01 133.92 134.01 47,139.1K
11:40 134.04 134.04 134.00 134.00 44,921.2K
11:41 134.04 134.11 134.04 134.06 52,648.8K
11:42 134.04 134.04 133.92 133.92 45,335.8K
11:43 133.92 133.94 133.90 133.94 36,041.4K
11:44 133.96 133.96 133.92 133.92 27,901.9K
11:45 133.88 133.88 133.82 133.82 26,627.7K
11:46 133.81 133.83 133.80 133.80 72,391.5K
11:47 133.83 133.83 133.77 133.77 22,491.4K
11:48 133.75 133.75 133.69 133.70 57,067.4K
11:49 133.67 133.75 133.67 133.75 63,343.6K
11:50 133.75 133.77 133.71 133.71 41,911.4K
11:51 133.72 133.72 133.66 133.66 41,782.8K
11:52 133.66 133.67 133.65 133.65 38,845.2K
11:53 133.64 133.67 133.64 133.67 42,972.4K
11:54 133.64 133.64 133.61 133.64 38,941.7K
11:55 133.61 133.61 133.57 133.57 48,212.1K
11:56 133.57 133.61 133.57 133.61 38,052.8K
11:57 133.62 133.64 133.60 133.64 26,123.3K
11:58 133.63 133.67 133.63 133.67 43,990.1K
11:59 133.66 133.66 133.61 133.63 21,693.0K
12:00 133.66 133.66 133.65 133.65 45,470.7K
12:01 133.65 133.67 133.61 133.67 100,876.5K
12:02 133.67 133.77 133.67 133.77 42,383.5K
12:03 133.73 133.75 133.72 133.75 51,251.7K
12:04 133.75 133.76 133.72 133.72 46,635.2K
12:05 133.73 133.73 133.55 133.55 70,641.9K
12:06 133.54 133.54 133.52 133.52 44,237.5K
12:07 133.51 133.56 133.51 133.56 22,454.9K
12:08 133.55 133.56 133.53 133.56 75,765.0K
12:09 133.62 133.71 133.62 133.71 41,824.7K
12:10 133.69 133.76 133.69 133.76 46,482.2K
12:11 133.83 133.83 133.81 133.81 33,732.6K
12:12 133.82 133.84 133.81 133.84 37,162.6K
12:13 133.86 133.89 133.86 133.89 30,961.8K
12:14 133.89 133.92 133.89 133.92 52,734.8K
12:15 133.94 134.00 133.94 134.00 32,871.7K
12:16 133.99 134.00 133.98 133.98 34,939.6K
12:17 133.98 133.98 133.88 133.88 34,701.5K
12:18 133.89 133.89 133.85 133.85 17,729.1K
12:19 133.86 133.86 133.80 133.80 24,561.0K
12:20 133.74 133.77 133.74 133.75 59,957.3K
12:21 133.78 133.83 133.78 133.83 27,823.3K
12:22 133.80 133.86 133.80 133.80 51,335.9K
12:23 133.78 133.81 133.78 133.81 40,947.7K
12:24 133.76 133.78 133.76 133.77 28,133.4K
12:25 133.79 133.84 133.79 133.83 27,760.5K
12:26 133.83 133.83 133.77 133.77 41,110.4K
12:27 133.74 133.74 133.69 133.69 55,243.9K
12:28 133.72 133.72 133.64 133.67 21,561.7K
12:29 133.68 133.69 133.68 133.68 37,213.2K
12:30 133.67 133.67 133.63 133.63 28,594.9K
12:31 133.66 133.69 133.64 133.69 36,059.4K
12:32 133.71 133.72 133.70 133.71 35,649.8K
12:33 133.68 133.76 133.68 133.76 27,453.1K
12:34 133.76 133.78 133.74 133.74 68,802.1K
12:35 133.73 133.73 133.67 133.67 36,749.0K
12:36 133.68 133.68 133.65 133.65 23,139.6K
12:37 133.65 133.66 133.64 133.66 41,105.6K
12:38 133.75 133.85 133.75 133.85 50,723.2K
12:39 133.84 133.86 133.84 133.86 13,679.0K
12:40 133.87 133.92 133.86 133.86 55,878.2K
12:41 133.89 133.89 133.85 133.85 30,724.8K
12:42 133.84 133.84 133.82 133.82 16,624.3K
12:43 133.78 133.79 133.78 133.78 23,906.7K
12:44 133.76 133.78 133.76 133.78 49,194.1K
12:45 133.77 133.77 133.75 133.77 16,106.9K
12:46 133.79 133.79 133.77 133.79 22,956.8K
12:47 133.78 133.83 133.78 133.83 36,243.2K
12:48 133.83 133.83 133.80 133.80 84,414.4K
12:49 133.80 133.83 133.80 133.83 32,126.1K
12:50 133.84 133.87 133.84 133.86 20,391.7K
12:51 133.85 133.89 133.85 133.89 46,131.8K
12:52 133.91 133.91 133.86 133.86 18,575.3K
12:53 133.86 133.88 133.85 133.88 44,842.8K
12:54 133.90 133.92 133.88 133.92 32,385.7K
12:55 133.91 133.96 133.91 133.96 33,266.4K
12:56 133.97 133.97 133.94 133.94 23,714.8K
12:57 133.94 133.94 133.90 133.90 13,596.9K
12:58 133.88 133.94 133.88 133.94 37,244.0K
12:59 133.90 133.90 133.85 133.85 39,569.8K
13:00 133.82 133.87 133.82 133.87 33,423.3K
13:01 133.88 133.92 133.87 133.92 29,861.1K
13:02 133.96 134.00 133.95 134.00 27,941.5K
13:03 134.02 134.05 134.02 134.04 50,795.6K
13:04 134.06 134.06 134.00 134.00 66,489.5K
13:05 133.96 133.96 133.90 133.90 51,838.2K
13:06 133.87 133.88 133.87 133.88 36,289.9K
13:07 133.89 133.89 133.87 133.87 29,306.4K
13:08 133.90 133.90 133.86 133.86 30,713.6K
13:09 133.83 133.83 133.79 133.82 30,848.7K
13:10 133.78 133.80 133.77 133.80 49,342.8K
13:11 133.82 133.85 133.79 133.85 48,001.5K
13:12 133.91 133.93 133.90 133.90 34,087.5K
13:13 133.93 133.93 133.92 133.93 56,876.7K
13:14 133.97 134.00 133.97 134.00 49,552.4K
13:15 134.01 134.04 134.01 134.04 37,304.9K
13:16 134.03 134.03 133.99 134.00 42,667.5K
13:17 134.00 134.01 133.96 133.96 34,614.9K
13:18 133.93 133.93 133.91 133.91 13,130.2K
13:19 133.90 133.93 133.90 133.92 16,494.8K
13:20 133.91 133.91 133.87 133.87 33,896.3K
13:21 133.83 133.83 133.72 133.73 96,601.1K
13:22 133.69 133.69 133.60 133.60 102,317.9K
13:23 133.57 133.65 133.57 133.58 71,297.6K
13:24 133.55 133.65 133.55 133.65 33,708.5K
13:25 133.69 133.69 133.65 133.65 35,191.3K
13:26 133.66 133.68 133.66 133.68 26,512.5K
13:27 133.72 133.73 133.72 133.72 42,065.2K
13:28 133.71 133.74 133.70 133.74 34,774.1K
13:29 133.76 133.79 133.76 133.76 19,865.7K
13:30 133.75 133.76 133.74 133.75 30,300.2K
13:31 133.73 133.73 133.71 133.71 43,603.7K
13:32 133.68 133.68 133.63 133.63 23,650.7K
13:33 133.61 133.76 133.61 133.76 28,418.6K
13:34 133.75 133.87 133.75 133.87 38,561.9K
13:35 133.91 133.91 133.88 133.91 55,689.3K
13:36 133.95 133.95 133.95 133.95 34,073.8K
13:37 133.93 133.93 133.83 133.84 27,245.5K
13:38 133.83 133.89 133.83 133.86 19,041.1K
13:39 133.88 133.90 133.84 133.85 33,098.4K
13:40 133.90 133.90 133.74 133.74 55,507.9K
13:41 133.69 133.74 133.69 133.74 36,769.2K
13:42 133.71 133.72 133.70 133.71 23,021.5K
13:43 133.72 133.72 133.70 133.70 13,226.0K
13:44 133.70 133.70 133.67 133.68 16,324.5K
13:45 133.69 133.69 133.64 133.66 22,646.4K
13:46 133.67 133.67 133.63 133.63 17,194.9K
13:47 133.61 133.61 133.54 133.54 28,311.3K
13:48 133.55 133.55 133.47 133.49 44,825.9K
13:49 133.49 133.51 133.49 133.49 31,223.5K
13:50 133.50 133.55 133.50 133.55 36,949.5K
13:51 133.48 133.50 133.46 133.50 17,407.3K
13:52 133.49 133.49 133.46 133.46 12,010.5K
13:53 133.43 133.44 133.43 133.44 23,027.1K
13:54 133.45 133.46 133.42 133.42 22,577.1K
13:55 133.36 133.37 133.34 133.37 29,368.8K
13:56 133.38 133.45 133.37 133.45 36,900.7K
13:57 133.48 133.48 133.44 133.44 16,547.1K
13:58 133.45 133.46 133.43 133.43 14,438.8K
13:59 133.45 133.45 133.43 133.43 13,476.6K
14:00 133.43 133.51 133.43 133.51 17,931.8K
14:01 133.53 133.54 133.52 133.54 11,628.5K
14:02 133.53 133.58 133.53 133.58 18,096.1K
14:03 133.58 133.58 133.56 133.56 16,125.0K
14:04 133.59 133.59 133.57 133.57 14,731.8K
14:05 133.56 133.56 133.52 133.52 16,963.0K
14:06 133.52 133.52 133.47 133.47 18,734.4K
14:07 133.46 133.50 133.46 133.50 15,773.8K
14:08 133.52 133.53 133.51 133.53 21,282.1K
14:09 133.54 133.63 133.54 133.63 14,265.8K
14:10 133.61 133.69 133.61 133.69 21,078.2K
14:11 133.69 133.69 133.65 133.65 18,969.4K
14:12 133.65 133.72 133.65 133.71 13,794.9K
14:13 133.73 133.79 133.73 133.79 29,728.7K
14:14 133.78 133.85 133.78 133.82 18,578.8K
14:15 133.83 133.86 133.83 133.84 18,840.0K
14:16 133.82 133.85 133.82 133.84 8,466.0K
14:17 133.85 133.91 133.82 133.91 32,018.5K
14:18 133.90 133.97 133.90 133.97 45,316.6K
14:19 133.96 133.96 133.94 133.94 24,185.1K
14:20 133.93 133.93 133.89 133.89 15,686.9K
14:21 133.88 133.90 133.86 133.86 14,896.8K
14:22 133.85 133.85 133.83 133.83 16,777.4K
14:23 133.83 133.84 133.83 133.83 11,793.4K
14:24 133.82 133.84 133.82 133.83 13,267.4K
14:25 133.83 133.83 133.81 133.82 9,620.9K
14:26 133.81 133.81 133.68 133.68 13,174.7K
14:27 133.65 133.79 133.65 133.79 36,154.2K
14:28 133.77 133.77 133.70 133.70 22,291.1K
14:29 133.71 133.72 133.70 133.70 14,071.8K
14:30 133.69 133.69 133.67 133.69 22,559.0K
14:31 133.72 133.72 133.66 133.66 16,854.3K
14:32 133.69 133.69 133.62 133.62 23,260.0K
14:33 133.63 133.63 133.48 133.48 45,318.8K
14:34 133.49 133.50 133.48 133.50 21,922.9K
14:35 133.50 133.50 133.42 133.42 18,984.2K
14:36 133.43 133.53 133.43 133.52 13,414.4K
14:37 133.53 133.56 133.53 133.55 8,696.5K
14:38 133.55 133.55 133.50 133.50 18,243.7K
14:39 133.50 133.50 133.48 133.48 13,261.7K
14:40 133.49 133.49 133.44 133.44 26,623.8K
14:41 133.42 133.42 133.36 133.36 48,259.9K
14:42 133.40 133.45 133.38 133.38 16,235.3K
14:43 133.37 133.40 133.37 133.40 18,375.4K
14:44 133.39 133.39 133.33 133.33 34,113.4K
14:45 133.30 133.33 133.29 133.33 40,802.2K
14:46 133.32 133.37 133.32 133.37 25,888.7K
14:47 133.37 133.40 133.37 133.39 26,553.9K
14:48 133.40 133.40 133.35 133.35 19,160.2K
14:49 133.33 133.33 133.30 133.30 31,128.1K
14:50 133.34 133.37 133.33 133.37 18,823.5K
14:51 133.38 133.39 133.37 133.39 11,894.6K
14:52 133.37 133.38 133.36 133.36 11,988.1K
14:53 133.37 133.40 133.37 133.38 38,882.9K
14:54 133.35 133.37 133.35 133.36 11,694.8K
14:55 133.36 133.39 133.35 133.39 12,984.5K
14:56 133.38 133.41 133.38 133.41 12,428.8K
14:57 133.41 133.43 133.41 133.42 17,723.9K
14:58 133.42 133.44 133.41 133.44 14,306.7K
14:59 133.43 133.44 133.42 133.43 6,556.6K
15:00 133.42 133.45 133.35 133.35 34,245.9K
15:01 133.28 133.28 133.24 133.24 40,204.2K
15:02 133.22 133.22 133.21 133.21 42,517.0K
15:03 133.19 133.22 133.12 133.12 55,459.4K
15:04 133.17 133.17 133.07 133.07 84,181.6K
15:05 133.06 133.12 133.06 133.12 40,018.8K
15:06 133.21 133.24 133.20 133.21 41,024.3K
15:07 133.18 133.19 133.17 133.19 23,078.8K
15:08 133.20 133.21 133.17 133.17 17,458.8K
15:09 133.17 133.17 133.03 133.03 77,290.0K
15:10 133.01 133.04 133.00 133.04 30,277.7K
15:11 133.01 133.03 133.01 133.03 61,503.1K
15:12 133.04 133.14 133.04 133.13 41,910.2K
15:13 133.13 133.13 133.06 133.13 25,158.7K
15:14 133.11 133.14 133.11 133.14 19,994.4K
15:15 133.11 133.11 133.04 133.04 31,727.1K
15:16 133.05 133.05 133.01 133.01 90,671.9K
15:17 132.97 132.97 132.88 132.88 114,888.2K
15:18 132.86 133.02 132.86 133.02 89,056.2K
15:19 133.01 133.09 133.01 133.06 50,143.3K
15:20 133.06 133.06 133.03 133.05 20,341.4K
15:21 133.01 133.17 133.01 133.17 26,626.8K
15:22 133.18 133.19 133.18 133.19 34,211.5K
15:23 133.16 133.17 133.15 133.17 11,482.3K
15:24 133.18 133.18 133.15 133.15 27,588.3K
15:25 133.15 133.16 133.15 133.16 12,602.6K
15:26 133.18 133.29 133.18 133.29 23,536.5K
15:27 133.29 133.31 133.29 133.31 13,294.2K
15:28 133.31 133.31 133.18 133.18 24,324.9K
15:29 133.20 133.22 133.20 133.20 17,297.2K
15:30 133.19 133.19 133.14 133.14 12,322.9K
15:31 133.14 133.14 133.12 133.13 7,554.3K
15:32 133.10 133.13 133.10 133.12 9,452.4K
15:33 133.05 133.05 132.93 132.93 31,739.0K
15:34 132.86 132.86 132.77 132.77 64,235.0K
15:35 132.73 132.75 132.70 132.70 57,149.6K
15:36 132.69 132.69 132.58 132.58 132,269.8K
15:37 132.56 132.56 132.38 132.38 133,511.1K
15:38 132.39 132.40 132.36 132.38 79,999.3K
15:39 132.39 132.47 132.39 132.47 69,990.4K
15:40 132.44 132.50 132.44 132.47 20,324.9K
15:41 132.46 132.46 132.43 132.43 23,253.1K
15:42 132.45 132.45 132.43 132.43 35,394.0K
15:43 132.40 132.40 132.38 132.39 28,470.5K
15:44 132.36 132.36 132.23 132.27 94,180.9K
15:45 132.36 132.53 132.36 132.53 67,200.6K
15:46 132.53 132.58 132.51 132.56 40,631.0K
15:47 132.54 132.57 132.54 132.55 26,617.1K
15:48 132.57 132.57 132.46 132.46 59,352.8K
15:49 132.46 132.46 132.38 132.38 66,107.8K
15:50 132.39 132.39 132.34 132.34 49,855.1K
15:51 132.32 132.32 132.10 132.10 61,806.5K
15:52 132.03 132.08 132.03 132.08 59,201.1K
15:53 132.13 132.17 132.13 132.17 28,337.8K
15:54 132.13 132.15 132.11 132.11 47,760.1K
15:55 132.11 132.11 132.09 132.09 18,794.9K
15:56 132.08 132.23 132.08 132.23 33,246.8K
15:57 132.20 132.24 132.20 132.24 44,333.4K
15:58 132.25 132.38 132.25 132.38 35,979.2K
15:59 132.38 132.43 132.38 132.42 24,811.2K
16:00 132.40 132.40 132.25 132.25 50,760.2K
16:01 132.19 132.19 132.14 132.14 30,238.8K
16:02 132.14 132.15 132.13 132.15 33,352.5K
16:03 132.12 132.20 132.12 132.20 32,358.3K
16:04 132.23 132.28 132.23 132.28 38,330.8K
16:05 132.23 132.33 132.23 132.33 16,212.1K
16:06 132.36 132.36 132.33 132.33 19,572.7K
16:07 132.34 132.36 132.34 132.36 16,935.2K
16:08 132.42 132.42 132.41 132.41 29,266.0K
16:09 132.41 132.41 132.37 132.37 12,747.6K
16:10 132.36 132.42 132.36 132.42 13,692.7K
16:11 132.44 132.44 132.38 132.38 23,269.2K
16:12 132.39 132.39 132.33 132.33 18,829.7K
16:13 132.34 132.35 132.33 132.35 14,888.9K
16:14 132.36 132.36 132.28 132.28 17,591.9K
16:15 132.27 132.28 132.22 132.22 42,259.1K
16:16 132.20 132.20 132.04 132.04 51,738.7K
16:17 132.05 132.05 132.02 132.02 34,606.8K
16:18 132.02 132.04 132.01 132.01 29,686.5K
16:19 132.03 132.04 131.97 131.97 37,130.3K
16:20 131.96 132.01 131.95 132.01 29,264.9K
16:21 131.98 132.02 131.98 132.02 22,975.8K
16:22 131.99 131.99 131.93 131.93 25,305.9K
16:23 131.93 131.97 131.93 131.93 49,063.6K
16:24 131.92 131.97 131.92 131.97 22,018.1K
16:25 131.95 131.97 131.95 131.96 17,866.9K
16:26 131.96 132.00 131.96 132.00 37,553.0K
16:27 132.03 132.07 132.03 132.03 40,710.5K
16:28 132.01 132.04 132.01 132.04 36,712.6K
16:29 132.03 132.11 132.02 132.11 60,319.5K
16:30 132.10 132.18 132.10 132.15 37,780.6K
16:31 132.17 132.18 132.16 132.16 24,153.7K
16:32 132.09 132.09 132.01 132.01 52,639.4K
16:33 131.99 132.07 131.99 132.04 34,072.1K
16:34 132.02 132.02 131.92 131.92 46,948.9K
16:35 132.00 132.00 131.96 131.96 44,171.2K
16:36 131.97 131.97 131.90 131.90 18,617.3K
16:37 131.88 131.88 131.82 131.82 44,250.0K
16:38 131.79 131.79 131.74 131.76 28,360.2K
16:39 131.74 131.80 131.74 131.79 53,086.4K
16:40 131.80 131.80 131.75 131.75 32,958.3K
16:41 131.75 131.76 131.73 131.73 56,597.4K
16:42 131.76 131.84 131.76 131.84 24,605.8K
16:43 131.83 131.84 131.83 131.83 24,359.1K
16:44 131.89 131.92 131.87 131.92 25,450.7K
16:45 132.05 132.15 132.05 132.15 56,517.9K
16:46 132.20 132.37 132.20 132.37 74,508.6K
16:47 132.34 132.34 132.15 132.15 32,948.8K
16:48 132.17 132.17 132.16 132.17 27,793.1K
16:49 132.17 132.18 132.13 132.13 15,795.1K
16:50 132.13 132.13 131.92 131.92 54,549.9K
16:51 131.92 131.94 131.92 131.94 19,543.1K
16:52 131.93 131.93 131.91 131.91 19,497.7K
16:53 131.90 131.90 131.88 131.88 22,324.0K
16:54 131.92 131.92 131.88 131.92 38,127.7K
16:55 131.90 132.03 131.87 132.03 55,486.7K
16:56 131.97 132.03 131.97 132.03 79,315.5K
16:57 132.04 132.06 132.02 132.02 46,630.2K
16:58 132.01 132.02 132.00 132.00 23,458.3K
16:59 132.00 132.00 131.98 131.98 18,639.0K
17:00 132.00 132.03 132.00 132.03 16,372.1K
17:01 132.02 132.02 131.97 131.97 16,629.4K
17:02 131.96 131.97 131.91 131.91 34,611.6K
17:03 131.87 131.88 131.85 131.85 14,127.7K
17:04 131.86 131.86 131.81 131.81 29,805.8K
17:05 131.83 131.86 131.83 131.86 18,175.4K
17:06 131.88 131.91 131.88 131.89 23,430.0K
17:07 131.87 131.88 131.85 131.86 17,256.8K
17:08 131.88 131.88 131.85 131.86 11,430.5K
17:09 131.86 131.86 131.77 131.77 16,276.3K
17:10 131.78 131.80 131.77 131.77 18,531.2K
17:11 131.77 131.79 131.77 131.77 16,317.5K
17:12 131.78 131.78 131.76 131.76 8,503.0K
17:13 131.78 131.78 131.73 131.75 24,818.4K
17:14 131.75 131.79 131.75 131.79 17,532.3K
17:15 131.80 131.84 131.80 131.83 30,702.6K
17:16 131.82 131.88 131.82 131.88 19,865.3K
17:17 131.87 131.88 131.85 131.85 15,979.4K
17:18 131.86 131.90 131.86 131.86 8,594.4K
17:19 131.88 131.93 131.88 131.93 27,678.4K
17:20 132.01 132.04 132.01 132.03 41,254.5K
17:21 132.05 132.05 132.03 132.04 24,049.9K
17:22 132.00 132.00 131.96 131.96 48,113.2K
17:23 132.02 132.02 131.99 132.00 15,264.4K
17:24 132.02 132.06 132.02 132.06 21,869.8K
17:25 132.04 132.05 132.04 132.04 23,988.6K
17:26 132.06 132.10 132.06 132.10 51,479.6K
17:27 132.15 132.20 132.15 132.19 37,896.5K
17:28 132.19 132.36 132.19 132.36 63,590.4K
17:29 132.41 132.41 132.37 132.38 32,911.2K
17:30 132.36 132.38 132.36 132.38 24,695.7K
17:31 132.38 132.40 132.35 132.35 25,036.3K
17:32 132.36 132.36 132.30 132.30 29,895.8K
17:33 132.27 132.30 132.27 132.30 11,019.6K
17:34 132.25 132.27 132.25 132.26 9,799.0K
17:35 132.28 132.33 132.28 132.33 15,593.3K
17:36 132.34 132.34 132.14 132.22 22,718.8K
17:37 132.24 132.39 132.24 132.39 66,199.9K
17:38 132.39 132.41 132.39 132.40 41,202.0K
17:39 132.36 132.36 132.33 132.34 27,712.6K
17:40 132.36 132.39 132.33 132.33 25,098.6K
17:41 132.34 132.34 132.26 132.26 14,086.4K
17:42 132.24 132.25 132.23 132.23 10,654.4K
17:43 132.22 132.22 132.12 132.13 19,486.8K
17:44 132.14 132.17 132.14 132.17 14,865.1K
17:45 132.20 132.20 132.14 132.15 14,535.8K
17:46 132.20 132.21 132.19 132.21 10,918.2K
17:47 132.19 132.19 132.17 132.18 19,545.1K
17:48 132.16 132.16 132.12 132.15 14,632.4K
17:49 132.13 132.13 132.09 132.09 9,085.2K
17:50 132.05 132.05 131.94 131.94 18,278.2K
17:51 131.88 131.90 131.82 131.82 23,103.0K
17:52 131.81 131.86 131.81 131.86 23,435.5K
17:53 131.84 131.91 131.84 131.91 17,525.0K
17:54 131.92 131.92 131.90 131.92 9,177.1K
17:55 131.92 131.96 131.91 131.96 13,947.7K
17:56 131.96 131.96 131.95 131.95 11,540.1K
17:57 131.91 131.91 131.85 131.91 19,814.1K
17:58 131.88 131.90 131.86 131.89 11,282.7K
17:59 131.89 131.93 131.89 131.92 8,564.2K
18:00 131.92 131.98 131.92 131.98 13,077.0K
18:01 131.97 131.97 131.92 131.94 12,049.7K
18:02 131.95 131.95 131.93 131.94 53,797.9K
18:03 131.95 132.02 131.95 132.02 38,301.4K
18:04 132.03 132.17 132.03 132.17 26,313.7K
18:05 132.18 132.18 132.13 132.16 19,226.6K
18:06 132.15 132.34 132.15 132.34 30,375.0K
18:07 132.32 132.32 132.30 132.31 14,753.5K
18:08 132.32 132.32 132.29 132.29 13,842.8K
18:09 132.30 132.33 132.30 132.33 13,343.1K
18:10 132.36 132.36 132.30 132.30 19,453.2K
18:11 132.29 132.29 132.25 132.25 17,345.9K
18:12 132.20 132.20 132.07 132.07 21,808.0K
18:13 132.01 132.01 131.99 132.01 35,821.4K
18:14 132.00 132.00 131.98 131.99 28,052.7K
18:15 131.96 132.02 131.96 132.01 11,969.9K
18:16 132.08 132.09 132.08 132.09 6,957.0K
18:17 132.10 132.14 132.10 132.14 6,494.2K
18:18 132.13 132.14 132.13 132.14 19,282.1K
18:19 132.15 132.16 132.15 132.16 8,492.4K
18:20 132.17 132.19 132.17 132.19 8,159.9K
18:21 132.18 132.18 132.13 132.13 7,538.6K
18:22 132.14 132.16 132.14 132.16 17,943.6K
18:23 132.17 132.22 132.17 132.22 24,744.0K
18:24 132.23 132.25 132.23 132.25 16,353.8K
18:25 132.25 132.32 132.25 132.30 21,549.7K
18:26 132.29 132.29 132.26 132.26 22,662.9K
18:27 132.26 132.29 132.26 132.29 11,298.3K
18:28 132.29 132.29 132.25 132.26 18,674.7K
18:29 132.26 132.26 132.21 132.22 21,285.3K
18:30 132.21 132.32 132.21 132.28 24,967.9K
18:31 132.29 132.29 132.18 132.18 17,543.5K
18:32 132.15 132.15 132.13 132.13 20,800.2K
18:33 132.07 132.07 132.01 132.01 13,333.6K
18:34 132.01 132.04 132.00 132.04 20,939.2K
18:35 132.02 132.05 132.02 132.05 16,137.3K
18:36 132.04 132.08 132.04 132.08 15,772.9K
18:37 132.06 132.06 132.00 132.02 16,927.7K
18:38 132.04 132.10 132.04 132.09 12,499.5K
18:39 132.10 132.13 132.10 132.12 8,211.7K
18:40 132.11 132.11 132.11 132.11 1,264.8K
18:51 132.09 132.09 132.09 132.09 33,702.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar