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
10:00 137.40 137.49 137.40 137.41 176,027.1K
10:01 137.22 137.40 137.18 137.40 192,017.7K
10:02 137.43 137.74 137.43 137.74 165,616.0K
10:03 137.89 137.96 137.89 137.96 175,689.6K
10:04 137.93 137.93 137.61 137.61 130,582.1K
10:05 137.65 137.69 137.65 137.69 116,182.5K
10:06 137.64 137.64 137.53 137.53 89,552.0K
10:07 137.61 137.70 137.61 137.67 120,121.6K
10:08 137.68 137.68 137.61 137.61 88,010.4K
10:09 137.54 137.69 137.54 137.59 198,961.6K
10:10 137.63 137.63 137.42 137.47 179,146.0K
10:11 137.46 137.46 137.41 137.46 109,525.9K
10:12 137.42 137.43 137.38 137.38 78,983.5K
10:13 137.42 137.42 137.37 137.38 76,041.3K
10:14 137.34 137.34 137.26 137.26 70,685.1K
10:15 137.18 137.18 137.01 137.01 97,670.3K
10:16 137.03 137.03 136.90 136.90 97,147.3K
10:17 136.97 136.97 136.92 136.92 70,375.6K
10:18 136.95 136.96 136.93 136.96 45,865.6K
10:19 136.99 137.01 136.95 137.01 36,598.0K
10:20 137.03 137.04 137.00 137.04 58,147.7K
10:21 137.09 137.22 137.09 137.22 49,652.4K
10:22 137.26 137.26 137.23 137.23 40,335.0K
10:23 137.23 137.24 137.20 137.20 29,074.5K
10:24 137.18 137.18 137.15 137.15 28,520.0K
10:25 137.17 137.18 137.16 137.18 47,636.8K
10:26 137.21 137.21 137.12 137.13 32,078.6K
10:27 137.10 137.10 137.05 137.05 57,247.0K
10:28 136.96 136.96 136.92 136.92 46,829.5K
10:29 136.92 136.96 136.92 136.92 46,836.6K
10:30 136.92 136.95 136.92 136.95 60,985.7K
10:31 136.97 137.00 136.97 137.00 43,921.2K
10:32 137.06 137.07 137.01 137.01 68,584.1K
10:33 137.00 137.06 136.99 137.06 45,543.1K
10:34 137.07 137.15 137.07 137.15 57,710.5K
10:35 137.17 137.21 137.17 137.18 79,481.0K
10:36 137.17 137.18 137.15 137.15 41,406.1K
10:37 137.17 137.27 137.17 137.26 83,704.7K
10:38 137.24 137.28 137.24 137.28 54,108.0K
10:39 137.25 137.26 137.22 137.26 46,548.3K
10:40 137.27 137.27 137.21 137.24 80,673.7K
10:41 137.23 137.28 137.23 137.27 46,041.2K
10:42 137.25 137.25 137.20 137.20 58,416.6K
10:43 137.21 137.23 137.20 137.21 106,097.0K
10:44 137.16 137.16 137.08 137.08 55,671.5K
10:45 137.06 137.09 137.02 137.02 74,205.1K
10:46 136.98 137.00 136.98 137.00 52,229.4K
10:47 136.98 137.07 136.98 137.07 47,438.9K
10:48 137.08 137.13 137.08 137.13 39,198.6K
10:49 137.16 137.20 137.16 137.18 25,666.7K
10:50 137.17 137.19 137.15 137.15 42,953.6K
10:51 137.18 137.22 137.18 137.22 61,805.8K
10:52 137.20 137.23 137.20 137.20 23,699.9K
10:53 137.17 137.17 137.05 137.05 32,894.2K
10:54 137.05 137.05 137.03 137.03 48,964.7K
10:55 137.00 137.03 137.00 137.02 37,628.7K
10:56 137.02 137.02 137.01 137.01 16,513.8K
10:57 137.00 137.00 136.97 136.98 33,760.5K
10:58 136.99 136.99 136.94 136.94 23,350.8K
10:59 136.88 136.88 136.79 136.80 70,115.9K
11:00 136.83 136.83 136.70 136.73 59,255.8K
11:01 136.71 136.77 136.69 136.69 137,487.8K
11:02 136.77 136.78 136.70 136.70 45,166.2K
11:03 136.68 136.73 136.68 136.73 18,431.7K
11:04 136.72 136.72 136.68 136.68 20,935.3K
11:05 136.67 136.81 136.67 136.78 21,539.1K
11:06 136.81 136.89 136.81 136.89 70,687.3K
11:07 136.88 136.92 136.85 136.92 29,285.3K
11:08 136.97 137.05 136.97 137.05 57,346.3K
11:09 137.07 137.07 137.01 137.01 38,060.3K
11:10 137.02 137.04 137.02 137.04 25,769.0K
11:11 137.04 137.08 137.02 137.08 20,832.4K
11:12 137.07 137.20 137.07 137.20 64,755.8K
11:13 137.22 137.26 137.21 137.21 28,292.0K
11:14 137.24 137.28 137.23 137.28 52,704.1K
11:15 137.26 137.32 137.26 137.32 37,842.3K
11:16 137.37 137.51 137.37 137.51 52,027.3K
11:17 137.50 137.50 137.44 137.44 33,214.2K
11:18 137.43 137.53 137.43 137.53 22,977.4K
11:19 137.54 137.55 137.53 137.55 14,345.4K
11:20 137.56 137.60 137.56 137.60 32,927.2K
11:21 137.58 137.63 137.58 137.62 38,829.8K
11:22 137.63 137.64 137.62 137.64 25,893.3K
11:23 137.61 137.61 137.61 137.61 44,464.6K
11:24 137.61 137.61 137.57 137.57 41,642.1K
11:25 137.56 137.58 137.56 137.58 22,833.0K
11:26 137.59 137.59 137.49 137.49 19,066.4K
11:27 137.47 137.47 137.40 137.42 35,917.5K
11:28 137.45 137.47 137.45 137.46 18,518.9K
11:29 137.45 137.49 137.44 137.49 28,294.0K
11:30 137.59 137.62 137.59 137.60 34,079.6K
11:31 137.61 137.64 137.61 137.64 21,235.3K
11:32 137.67 137.83 137.67 137.83 105,915.4K
11:33 137.87 137.92 137.86 137.92 103,950.9K
11:34 137.98 138.03 137.98 138.03 98,057.1K
11:35 138.08 138.13 138.08 138.13 63,086.9K
11:36 138.16 138.17 138.09 138.09 96,061.2K
11:37 138.10 138.10 138.03 138.06 52,470.2K
11:38 138.06 138.06 137.94 137.94 44,192.6K
11:39 137.93 137.98 137.93 137.98 32,038.2K
11:40 137.95 137.95 137.93 137.94 15,286.3K
11:41 137.94 137.94 137.90 137.92 18,213.3K
11:42 137.93 137.93 137.90 137.90 50,756.4K
11:43 137.89 137.91 137.88 137.90 27,706.3K
11:44 137.91 137.94 137.91 137.91 47,277.5K
11:45 137.90 137.90 137.89 137.89 30,478.9K
11:46 137.89 137.89 137.87 137.87 13,364.8K
11:47 137.83 137.83 137.82 137.82 27,213.6K
11:48 137.83 137.88 137.83 137.88 19,708.1K
11:49 137.94 137.97 137.93 137.97 42,102.6K
11:50 138.04 138.04 137.99 138.00 42,450.9K
11:51 138.07 138.08 138.06 138.06 59,276.2K
11:52 138.06 138.07 138.04 138.04 18,318.3K
11:53 138.04 138.06 138.04 138.05 19,586.4K
11:54 138.04 138.09 138.04 138.09 15,559.6K
11:55 138.09 138.11 138.09 138.10 15,112.1K
11:56 138.08 138.08 138.05 138.05 12,587.0K
11:57 138.07 138.13 138.07 138.13 25,559.6K
11:58 138.12 138.12 138.10 138.10 11,538.7K
11:59 138.10 138.10 138.09 138.09 7,926.0K
12:00 138.08 138.08 137.86 137.86 82,394.4K
12:01 137.77 137.77 137.68 137.68 63,469.2K
12:02 137.68 137.68 137.55 137.55 78,291.8K
12:03 137.54 137.54 137.54 137.54 46,439.2K
12:04 137.50 137.51 137.47 137.47 58,790.4K
12:05 137.46 137.46 137.38 137.38 57,900.0K
12:06 137.39 137.53 137.39 137.53 35,393.9K
12:07 137.54 137.64 137.54 137.64 25,478.4K
12:08 137.63 137.64 137.62 137.62 19,436.0K
12:09 137.66 137.66 137.64 137.65 16,477.9K
12:10 137.65 137.69 137.61 137.61 18,003.1K
12:11 137.59 137.62 137.59 137.60 39,896.8K
12:12 137.58 137.59 137.56 137.56 40,201.4K
12:13 137.54 137.54 137.50 137.50 26,782.2K
12:14 137.48 137.48 137.37 137.39 45,965.2K
12:15 137.35 137.38 137.35 137.38 24,871.7K
12:16 137.36 137.43 137.35 137.43 22,697.4K
12:17 137.37 137.37 137.33 137.33 26,986.0K
12:18 137.33 137.34 137.33 137.34 9,130.9K
12:19 137.36 137.41 137.36 137.41 16,498.6K
12:20 137.42 137.53 137.42 137.53 13,104.5K
12:21 137.54 137.54 137.52 137.52 8,866.8K
12:22 137.46 137.46 137.44 137.44 9,835.6K
12:23 137.45 137.47 137.43 137.47 17,386.0K
12:24 137.42 137.43 137.40 137.40 12,276.1K
12:25 137.40 137.42 137.40 137.42 25,013.3K
12:26 137.64 137.64 137.61 137.61 44,222.4K
12:27 137.62 137.62 137.55 137.56 8,859.9K
12:28 137.56 137.56 137.34 137.34 23,142.0K
12:29 137.30 137.34 137.30 137.34 15,518.9K
12:30 137.40 137.46 137.40 137.46 21,946.0K
12:31 137.34 137.34 137.32 137.34 24,168.3K
12:32 137.31 137.32 137.29 137.29 12,602.2K
12:33 137.28 137.29 137.28 137.29 10,998.0K
12:34 137.32 137.35 137.32 137.35 12,198.1K
12:35 137.34 137.34 137.31 137.34 10,786.3K
12:36 137.33 137.37 137.33 137.37 16,833.3K
12:37 137.47 137.47 137.38 137.38 17,289.3K
12:38 137.40 137.41 137.40 137.41 6,654.4K
12:39 137.41 137.42 137.41 137.42 8,006.8K
12:40 137.41 137.45 137.41 137.44 16,556.7K
12:41 137.44 137.46 137.44 137.46 9,075.2K
12:42 137.56 137.60 137.56 137.60 20,725.6K
12:43 137.59 137.59 137.51 137.51 19,649.6K
12:44 137.54 137.62 137.54 137.61 28,978.6K
12:45 137.59 137.62 137.59 137.60 8,979.6K
12:46 137.58 137.58 137.57 137.58 10,215.2K
12:47 137.57 137.60 137.57 137.58 12,875.3K
12:48 137.60 137.66 137.60 137.66 13,199.2K
12:49 137.67 137.71 137.67 137.70 15,105.4K
12:50 137.69 137.69 137.61 137.61 12,364.5K
12:51 137.60 137.60 137.58 137.58 20,183.2K
12:52 137.57 137.58 137.56 137.56 9,529.5K
12:53 137.54 137.55 137.52 137.55 14,281.7K
12:54 137.55 137.55 137.53 137.53 11,757.1K
12:55 137.51 137.53 137.51 137.53 14,023.9K
12:56 137.53 137.55 137.52 137.52 24,978.2K
12:57 137.51 137.51 137.48 137.48 23,522.2K
12:58 137.50 137.52 137.50 137.52 10,745.9K
12:59 137.49 137.52 137.49 137.52 16,094.8K
13:00 137.51 137.51 137.50 137.50 22,256.8K
13:01 137.46 137.51 137.46 137.50 17,424.6K
13:02 137.50 137.52 137.50 137.51 11,266.7K
13:03 137.49 137.51 137.49 137.51 6,928.9K
13:04 137.49 137.52 137.49 137.52 14,603.9K
13:05 137.54 137.54 137.53 137.53 7,574.9K
13:06 137.49 137.53 137.49 137.53 10,838.7K
13:07 137.51 137.56 137.51 137.56 27,913.9K
13:08 137.56 137.59 137.56 137.58 11,905.6K
13:09 137.58 137.60 137.58 137.58 23,197.7K
13:10 137.61 137.61 137.60 137.60 10,554.2K
13:11 137.58 137.63 137.58 137.63 26,625.7K
13:12 137.63 137.67 137.63 137.67 26,581.5K
13:13 137.62 137.68 137.62 137.66 12,386.7K
13:14 137.66 137.72 137.66 137.71 11,011.8K
13:15 137.67 137.71 137.67 137.71 9,741.7K
13:16 137.69 137.75 137.69 137.75 12,723.6K
13:17 137.74 137.75 137.74 137.75 17,027.5K
13:18 137.75 137.75 137.75 137.75 20,228.5K
13:19 137.74 137.75 137.73 137.73 16,837.7K
13:20 137.72 137.72 137.72 137.72 8,230.5K
13:21 137.72 137.72 137.71 137.71 12,367.9K
13:22 137.71 137.74 137.70 137.71 7,519.0K
13:23 137.71 137.74 137.70 137.73 15,114.7K
13:24 137.75 137.79 137.75 137.79 22,577.3K
13:25 137.79 137.84 137.79 137.84 19,205.6K
13:26 137.84 137.84 137.80 137.82 22,081.6K
13:27 137.81 137.82 137.80 137.80 17,731.3K
13:28 137.78 137.80 137.77 137.79 12,597.2K
13:29 137.78 137.78 137.74 137.74 15,211.9K
13:30 137.74 137.74 137.67 137.67 25,563.7K
13:31 137.67 137.69 137.66 137.66 9,627.2K
13:32 137.65 137.72 137.65 137.72 8,400.1K
13:33 137.74 137.78 137.74 137.78 10,219.4K
13:34 137.75 137.75 137.73 137.74 18,114.9K
13:35 137.74 137.74 137.70 137.70 12,264.5K
13:36 137.72 137.72 137.70 137.70 10,629.7K
13:37 137.70 137.72 137.69 137.70 10,893.2K
13:38 137.68 137.71 137.68 137.70 6,561.5K
13:39 137.68 137.68 137.63 137.64 7,539.1K
13:40 137.63 137.63 137.60 137.60 10,142.4K
13:41 137.61 137.61 137.60 137.60 12,679.1K
13:42 137.60 137.60 137.58 137.58 5,077.0K
13:43 137.59 137.62 137.59 137.62 25,990.9K
13:44 137.61 137.62 137.54 137.54 56,131.8K
13:45 137.54 137.60 137.54 137.60 9,265.5K
13:46 137.59 137.61 137.59 137.61 20,718.5K
13:47 137.61 137.65 137.61 137.65 24,776.6K
13:48 137.64 137.64 137.63 137.64 18,115.4K
13:49 137.68 137.71 137.68 137.71 7,687.2K
13:50 137.70 137.72 137.70 137.72 6,073.1K
13:51 137.71 137.72 137.71 137.71 15,614.5K
13:52 137.72 137.72 137.71 137.71 9,221.9K
13:53 137.68 137.72 137.68 137.71 28,596.7K
13:54 137.70 137.72 137.69 137.69 9,621.9K
13:55 137.70 137.70 137.69 137.69 9,624.3K
13:56 137.71 137.77 137.71 137.77 19,532.9K
13:57 137.75 137.80 137.75 137.79 18,013.0K
13:58 137.79 137.83 137.79 137.83 46,234.2K
13:59 137.80 137.82 137.78 137.79 18,500.0K
14:00 137.80 137.80 137.78 137.78 13,231.5K
14:01 137.74 137.75 137.70 137.70 14,053.2K
14:02 137.71 137.71 137.69 137.71 27,524.6K
14:03 137.61 137.65 137.60 137.60 30,155.9K
14:04 137.58 137.59 137.57 137.59 13,397.1K
14:05 137.61 137.62 137.58 137.62 21,683.9K
14:06 137.65 137.65 137.63 137.63 10,474.3K
14:07 137.60 137.60 137.55 137.56 24,511.0K
14:08 137.56 137.56 137.42 137.42 54,860.1K
14:09 137.43 137.48 137.43 137.48 35,557.1K
14:10 137.48 137.53 137.48 137.53 13,462.8K
14:11 137.48 137.53 137.48 137.53 29,846.5K
14:12 137.51 137.51 137.48 137.51 27,642.7K
14:13 137.49 137.50 137.46 137.49 34,561.8K
14:14 137.50 137.52 137.47 137.48 44,430.3K
14:15 137.46 137.46 137.39 137.41 22,015.1K
14:16 137.43 137.44 137.43 137.44 21,293.2K
14:17 137.45 137.45 137.43 137.45 19,532.1K
14:18 137.43 137.43 137.38 137.38 12,371.0K
14:19 137.31 137.31 137.26 137.26 70,719.0K
14:20 137.24 137.24 137.16 137.19 60,313.4K
14:21 137.20 137.20 137.11 137.11 29,466.3K
14:22 137.12 137.12 136.99 137.01 92,618.6K
14:23 136.98 136.98 136.92 136.98 52,135.3K
14:24 136.96 136.98 136.93 136.96 45,915.0K
14:25 136.99 136.99 136.98 136.98 24,759.3K
14:26 136.99 136.99 136.89 136.89 63,854.6K
14:27 136.89 136.97 136.89 136.97 39,259.1K
14:28 136.99 137.04 136.99 137.03 34,036.0K
14:29 137.03 137.04 137.01 137.04 14,302.0K
14:30 137.05 137.05 137.01 137.01 23,798.4K
14:31 136.98 136.99 136.96 136.99 17,228.5K
14:32 136.99 136.99 136.95 136.95 23,635.5K
14:33 136.92 136.92 136.90 136.92 26,833.5K
14:34 136.93 136.95 136.92 136.95 19,669.7K
14:35 136.95 136.95 136.90 136.90 28,816.7K
14:36 136.90 136.90 136.79 136.79 52,929.3K
14:37 136.75 136.75 136.71 136.71 58,273.8K
14:38 136.69 136.70 136.67 136.70 54,920.3K
14:39 136.70 136.70 136.65 136.65 41,221.4K
14:40 136.67 136.67 136.63 136.63 26,195.1K
14:41 136.63 136.63 136.60 136.63 26,930.8K
14:42 136.65 136.67 136.65 136.67 23,502.1K
14:43 136.68 136.68 136.66 136.66 18,335.7K
14:44 136.66 136.70 136.66 136.69 46,759.5K
14:45 136.69 136.69 136.67 136.67 15,184.2K
14:46 136.68 136.69 136.66 136.66 41,257.1K
14:47 136.67 136.69 136.67 136.69 15,607.6K
14:48 136.69 136.83 136.69 136.83 43,015.4K
14:49 136.86 136.98 136.86 136.98 34,900.7K
14:50 136.99 137.02 136.99 137.02 45,746.2K
14:51 137.05 137.07 137.05 137.07 47,610.4K
14:52 137.11 137.13 137.11 137.13 66,503.6K
14:53 137.13 137.13 137.09 137.10 32,233.4K
14:54 137.07 137.09 137.07 137.07 26,069.3K
14:55 137.08 137.08 137.06 137.07 26,889.1K
14:56 137.06 137.06 137.03 137.06 14,186.2K
14:57 137.09 137.09 137.07 137.08 22,016.7K
14:58 137.07 137.07 137.05 137.05 20,894.8K
14:59 137.04 137.06 137.04 137.05 14,989.7K
15:00 136.96 136.99 136.96 136.99 12,635.9K
15:01 136.98 137.02 136.98 137.02 18,478.5K
15:02 137.03 137.03 137.02 137.03 10,150.5K
15:03 137.04 137.10 137.04 137.08 29,747.5K
15:04 137.09 137.09 137.08 137.08 23,544.0K
15:05 137.08 137.08 137.04 137.04 11,061.3K
15:06 137.05 137.05 136.96 136.96 15,898.8K
15:07 136.98 136.98 136.97 136.97 10,442.2K
15:08 136.98 136.98 136.91 136.91 17,275.0K
15:09 136.91 136.91 136.85 136.85 17,343.8K
15:10 136.82 136.82 136.79 136.79 28,289.2K
15:11 136.77 136.86 136.77 136.86 14,387.5K
15:12 136.87 136.90 136.87 136.90 14,507.3K
15:13 136.90 136.91 136.89 136.89 9,188.8K
15:14 136.90 136.90 136.86 136.87 12,389.6K
15:15 136.88 136.88 136.87 136.87 6,809.4K
15:16 136.87 136.87 136.86 136.86 10,507.6K
15:17 136.85 136.85 136.83 136.83 11,311.7K
15:18 136.83 136.88 136.82 136.88 25,361.6K
15:19 136.88 136.88 136.87 136.87 10,825.3K
15:20 136.84 136.84 136.80 136.81 22,806.1K
15:21 136.83 136.83 136.75 136.75 20,131.5K
15:22 136.73 136.76 136.73 136.74 8,157.2K
15:23 136.75 136.75 136.71 136.71 11,977.8K
15:24 136.69 136.69 136.65 136.65 13,433.5K
15:25 136.61 136.66 136.61 136.66 18,570.0K
15:26 136.63 136.66 136.63 136.66 42,491.0K
15:27 136.64 136.64 136.60 136.61 16,215.2K
15:28 136.60 136.61 136.56 136.56 15,180.0K
15:29 136.57 136.59 136.55 136.55 16,813.7K
15:30 136.55 136.55 136.52 136.52 22,861.1K
15:31 136.53 136.59 136.53 136.59 11,217.5K
15:32 136.62 136.62 136.60 136.62 10,959.5K
15:33 136.61 136.70 136.61 136.70 33,270.3K
15:34 136.70 136.71 136.68 136.68 17,545.1K
15:35 136.63 136.71 136.63 136.71 26,549.8K
15:36 136.73 136.74 136.69 136.71 20,496.7K
15:37 136.72 136.77 136.72 136.72 13,145.3K
15:38 136.74 136.75 136.74 136.74 10,582.2K
15:39 136.76 136.76 136.75 136.75 7,364.7K
15:40 136.77 136.86 136.76 136.86 39,910.3K
15:41 136.91 137.13 136.91 137.13 43,689.3K
15:42 137.09 137.09 137.06 137.06 26,077.3K
15:43 137.07 137.07 137.04 137.04 10,104.4K
15:44 137.03 137.11 137.03 137.11 19,093.4K
15:45 137.12 137.31 137.12 137.31 43,195.2K
15:46 137.31 137.31 137.26 137.26 36,852.2K
15:47 137.25 137.27 137.25 137.27 26,652.8K
15:48 137.33 137.33 137.28 137.28 21,302.5K
15:49 137.28 137.32 137.28 137.30 26,075.0K
15:50 137.31 137.31 137.28 137.28 14,363.7K
15:51 137.26 137.26 137.21 137.21 12,528.5K
15:52 137.20 137.21 137.13 137.13 12,639.4K
15:53 137.14 137.25 137.14 137.25 10,500.9K
15:54 137.25 137.26 137.20 137.20 8,208.2K
15:55 137.20 137.24 137.20 137.24 10,945.9K
15:56 137.24 137.24 137.22 137.23 4,527.8K
15:57 137.23 137.23 137.21 137.23 9,551.0K
15:58 137.25 137.26 137.23 137.23 7,443.6K
15:59 137.23 137.24 137.23 137.24 6,353.9K
16:00 137.23 137.23 137.20 137.20 12,720.8K
16:01 137.21 137.23 137.21 137.21 14,361.9K
16:02 137.20 137.23 137.20 137.23 11,430.7K
16:03 137.24 137.28 137.24 137.28 7,818.5K
16:04 137.28 137.30 137.28 137.30 8,803.4K
16:05 137.31 137.40 137.31 137.40 13,365.1K
16:06 137.43 137.56 137.42 137.56 79,100.3K
16:07 137.62 137.74 137.62 137.74 66,508.7K
16:08 137.73 137.73 137.66 137.66 31,355.9K
16:09 137.64 137.66 137.64 137.65 30,179.9K
16:10 137.64 137.78 137.64 137.78 34,714.2K
16:11 137.81 137.86 137.81 137.86 44,931.1K
16:12 137.92 138.03 137.92 138.01 140,361.9K
16:13 138.00 138.07 137.98 138.07 65,985.4K
16:14 138.09 138.12 138.09 138.12 26,229.4K
16:15 138.12 138.15 138.10 138.10 45,558.8K
16:16 138.11 138.13 138.11 138.11 28,329.5K
16:17 138.06 138.06 138.00 138.00 57,128.9K
16:18 137.98 137.98 137.94 137.96 31,472.3K
16:19 137.97 138.12 137.97 138.12 38,653.4K
16:20 138.15 138.15 138.10 138.10 37,618.9K
16:21 138.03 138.03 137.99 138.00 15,148.4K
16:22 137.98 137.98 137.90 137.91 34,999.8K
16:23 137.85 137.90 137.85 137.90 16,000.7K
16:24 137.90 137.90 137.87 137.90 19,270.3K
16:25 137.85 137.93 137.85 137.93 20,895.6K
16:26 137.93 137.98 137.93 137.96 45,784.6K
16:27 137.87 137.90 137.87 137.90 32,739.9K
16:28 137.93 137.95 137.90 137.95 16,658.5K
16:29 137.97 138.00 137.97 137.98 14,566.8K
16:30 137.98 138.02 137.98 138.02 19,327.9K
16:31 138.02 138.05 138.02 138.05 23,037.0K
16:32 138.05 138.11 138.05 138.11 66,889.8K
16:33 138.14 138.19 138.14 138.19 45,336.0K
16:34 138.17 138.18 138.16 138.16 72,988.4K
16:35 138.11 138.11 138.10 138.10 41,096.6K
16:36 138.10 138.10 138.01 138.01 33,611.7K
16:37 138.01 138.01 137.91 137.94 39,719.4K
16:38 137.95 137.95 137.92 137.92 17,823.8K
16:39 137.92 138.19 137.92 138.19 28,273.8K
16:40 138.26 138.26 138.21 138.21 45,112.8K
16:41 138.18 138.19 138.16 138.16 19,135.3K
16:42 138.15 138.15 138.10 138.10 20,786.2K
16:43 138.09 138.09 138.05 138.05 19,602.4K
16:44 138.03 138.04 138.02 138.04 12,998.1K
16:45 138.03 138.04 138.01 138.01 17,447.5K
16:46 137.98 137.99 137.95 137.95 12,497.4K
16:47 137.96 137.98 137.93 137.93 21,289.0K
16:48 137.93 137.96 137.91 137.91 19,106.3K
16:49 137.93 137.93 137.90 137.93 23,188.8K
16:50 137.99 138.00 137.99 138.00 18,156.1K
16:51 138.00 138.05 138.00 138.05 30,839.5K
16:52 138.02 138.02 137.98 137.98 17,342.3K
16:53 138.00 138.03 138.00 138.03 12,201.3K
16:54 138.00 138.04 138.00 138.04 33,525.2K
16:55 138.03 138.03 137.97 137.98 8,864.8K
16:56 137.98 137.98 137.97 137.97 7,799.4K
16:57 137.97 137.99 137.97 137.99 8,483.6K
16:58 138.02 138.03 138.01 138.01 10,564.5K
16:59 137.98 137.98 137.96 137.97 11,027.4K
17:00 137.96 137.96 137.93 137.93 17,680.6K
17:01 137.93 137.97 137.93 137.97 19,349.6K
17:02 137.96 137.96 137.89 137.91 18,054.5K
17:03 137.90 137.90 137.85 137.85 47,704.0K
17:04 137.84 137.84 137.81 137.81 25,258.6K
17:05 137.80 137.92 137.80 137.92 17,028.5K
17:06 137.92 137.94 137.92 137.94 16,058.7K
17:07 137.94 137.96 137.94 137.95 21,196.6K
17:08 137.95 137.95 137.90 137.90 19,723.9K
17:09 137.89 138.05 137.89 138.05 29,209.3K
17:10 138.06 138.06 138.01 138.01 27,074.1K
17:11 137.98 137.98 137.89 137.89 37,496.0K
17:12 137.88 137.88 137.87 137.88 58,493.7K
17:13 137.89 137.89 137.86 137.86 32,173.9K
17:14 137.82 137.82 137.75 137.75 18,916.2K
17:15 137.79 137.80 137.79 137.79 67,126.2K
17:16 137.73 137.73 137.68 137.68 59,689.6K
17:17 137.64 137.64 137.61 137.61 36,162.8K
17:18 137.63 137.67 137.63 137.67 27,592.4K
17:19 137.67 137.69 137.66 137.69 37,188.8K
17:20 137.71 137.71 137.70 137.70 26,608.1K
17:21 137.69 137.76 137.69 137.76 8,904.9K
17:22 137.79 137.81 137.79 137.79 25,459.4K
17:23 137.78 137.79 137.78 137.79 16,192.9K
17:24 137.81 137.83 137.80 137.80 17,005.0K
17:25 137.79 137.79 137.56 137.56 15,099.3K
17:26 137.50 137.51 137.50 137.50 37,802.2K
17:27 137.48 137.48 137.40 137.40 24,457.0K
17:28 137.40 137.43 137.38 137.43 31,528.9K
17:29 137.44 137.50 137.43 137.50 18,122.8K
17:30 137.47 137.47 137.39 137.39 13,696.7K
17:31 137.39 137.52 137.39 137.52 18,156.8K
17:32 137.53 137.53 137.51 137.53 14,433.3K
17:33 137.52 137.52 137.50 137.51 8,006.5K
17:34 137.52 137.52 137.49 137.51 12,935.1K
17:35 137.49 137.49 137.45 137.45 7,640.8K
17:36 137.45 137.45 137.43 137.44 5,881.4K
17:37 137.40 137.40 137.37 137.37 12,649.6K
17:38 137.36 137.36 137.31 137.32 26,325.9K
17:39 137.34 137.36 137.34 137.36 14,876.6K
17:40 137.36 137.46 137.36 137.46 10,312.4K
17:41 137.44 137.46 137.44 137.46 6,824.4K
17:42 137.47 137.47 137.46 137.46 14,272.6K
17:43 137.47 137.53 137.47 137.53 45,619.7K
17:44 137.54 137.54 137.53 137.53 17,690.2K
17:45 137.53 137.57 137.51 137.57 28,262.7K
17:46 137.60 137.62 137.60 137.60 24,980.9K
17:47 137.58 137.66 137.58 137.66 19,309.6K
17:48 137.64 137.66 137.64 137.65 8,505.5K
17:49 137.66 137.67 137.65 137.67 15,718.9K
17:50 137.63 137.65 137.62 137.65 17,193.6K
17:51 137.67 137.76 137.67 137.76 45,894.9K
17:52 137.74 137.77 137.74 137.75 32,838.5K
17:53 137.71 137.71 137.69 137.71 14,671.9K
17:54 137.69 137.69 137.67 137.67 16,806.8K
17:55 137.69 137.69 137.66 137.66 17,396.5K
17:56 137.65 137.70 137.65 137.70 23,262.4K
17:57 137.72 137.74 137.72 137.74 24,620.5K
17:58 137.74 137.74 137.74 137.74 35,491.6K
17:59 137.74 137.76 137.72 137.72 30,735.3K
18:00 137.72 137.72 137.68 137.68 28,539.4K
18:01 137.68 137.72 137.68 137.72 18,461.5K
18:02 137.70 137.82 137.70 137.82 31,102.5K
18:03 137.83 137.83 137.79 137.82 32,416.7K
18:04 137.81 137.81 137.79 137.79 9,335.8K
18:05 137.83 137.89 137.83 137.88 22,738.5K
18:06 137.90 137.92 137.90 137.92 56,177.2K
18:07 137.91 137.92 137.90 137.90 28,462.7K
18:08 137.89 137.90 137.87 137.87 40,387.4K
18:09 137.94 138.01 137.94 138.01 78,200.6K
18:10 138.01 138.10 138.01 138.10 42,579.3K
18:11 138.07 138.14 138.07 138.12 59,474.8K
18:12 138.10 138.10 138.03 138.03 46,935.0K
18:13 138.01 138.01 137.98 137.98 34,065.0K
18:14 137.96 137.96 137.94 137.95 30,225.5K
18:15 137.95 137.96 137.95 137.95 31,984.4K
18:16 137.98 137.98 137.98 137.98 30,942.1K
18:17 137.99 137.99 137.93 137.93 21,209.5K
18:18 137.92 137.92 137.92 137.92 20,934.9K
18:19 137.91 137.93 137.90 137.91 25,595.2K
18:20 137.94 137.94 137.93 137.94 7,704.2K
18:21 137.96 137.99 137.96 137.99 26,655.5K
18:22 137.99 137.99 137.96 137.96 14,304.3K
18:23 137.95 137.95 137.92 137.92 14,965.3K
18:24 137.92 137.92 137.90 137.90 9,525.0K
18:25 137.92 137.94 137.92 137.94 23,315.2K
18:26 137.94 137.95 137.93 137.93 21,463.3K
18:27 137.93 137.94 137.90 137.90 26,336.1K
18:28 137.97 137.97 137.93 137.93 20,831.6K
18:29 137.95 137.95 137.91 137.91 15,900.4K
18:30 137.92 137.92 137.88 137.88 28,588.8K
18:31 137.88 137.93 137.87 137.93 19,182.8K
18:32 137.94 137.94 137.92 137.92 7,594.9K
18:33 137.92 138.01 137.92 138.00 20,540.6K
18:34 138.01 138.01 137.96 137.96 15,126.5K
18:35 138.00 138.00 137.92 137.92 24,373.3K
18:36 137.93 137.93 137.91 137.92 11,542.0K
18:37 137.92 137.93 137.91 137.93 14,958.8K
18:38 137.92 137.98 137.92 137.98 40,952.2K
18:39 137.98 137.98 137.95 137.96 36,270.6K
18:40 137.97 137.97 137.97 137.97 6,445.2K
18:51 137.98 137.98 137.98 137.98 23,161.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar