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
10:00 137.66 137.66 137.56 137.59 105,435.7K
10:01 137.58 137.58 137.34 137.40 119,737.4K
10:02 137.36 137.40 137.34 137.36 54,940.8K
10:03 137.32 137.45 137.32 137.41 65,071.1K
10:04 137.35 137.35 137.09 137.09 110,065.8K
10:05 137.05 137.05 136.85 136.85 200,505.9K
10:06 136.88 136.88 136.80 136.80 94,206.3K
10:07 136.79 136.84 136.76 136.84 80,131.2K
10:08 136.88 136.88 136.79 136.79 86,300.1K
10:09 136.76 136.77 136.70 136.77 79,728.8K
10:10 136.74 136.78 136.71 136.78 71,358.3K
10:11 136.78 136.85 136.78 136.85 86,484.3K
10:12 136.81 136.83 136.81 136.82 53,726.8K
10:13 136.85 136.91 136.85 136.86 65,992.2K
10:14 136.83 136.83 136.80 136.83 42,472.5K
10:15 136.82 136.83 136.79 136.83 78,773.0K
10:16 136.81 136.81 136.79 136.81 63,743.2K
10:17 136.90 136.90 136.84 136.84 93,766.5K
10:18 136.79 136.83 136.79 136.80 27,804.0K
10:19 136.77 136.78 136.76 136.76 33,928.1K
10:20 136.76 136.76 136.72 136.72 22,760.6K
10:21 136.72 136.87 136.72 136.87 41,266.0K
10:22 136.91 136.96 136.90 136.96 34,500.6K
10:23 136.96 136.96 136.89 136.89 23,852.4K
10:24 136.87 136.87 136.81 136.82 42,631.9K
10:25 136.78 136.78 136.73 136.75 30,176.8K
10:26 136.74 136.74 136.62 136.62 47,930.3K
10:27 136.57 136.57 136.33 136.33 122,790.7K
10:28 136.23 136.35 136.23 136.35 68,697.5K
10:29 136.33 136.35 136.30 136.30 114,346.6K
10:30 136.19 136.19 136.13 136.16 180,125.3K
10:31 136.24 136.35 136.24 136.35 92,413.0K
10:32 136.38 136.38 136.33 136.35 34,636.3K
10:33 136.30 136.30 136.26 136.28 24,677.3K
10:34 136.27 136.27 136.18 136.18 35,348.4K
10:35 136.16 136.16 136.12 136.12 29,581.9K
10:36 136.08 136.10 136.05 136.05 45,439.7K
10:37 136.08 136.29 136.08 136.29 79,116.5K
10:38 136.35 136.39 136.35 136.35 53,664.6K
10:39 136.34 136.38 136.34 136.38 46,497.8K
10:40 136.41 136.42 136.41 136.41 33,005.5K
10:41 136.40 136.40 136.40 136.40 27,029.0K
10:42 136.37 136.37 136.30 136.30 32,787.0K
10:43 136.32 136.32 136.24 136.24 40,641.7K
10:44 136.23 136.24 136.23 136.24 20,093.4K
10:45 136.25 136.26 136.23 136.23 18,124.9K
10:46 136.21 136.22 136.18 136.18 19,983.7K
10:47 136.18 136.18 136.17 136.18 10,255.2K
10:48 136.11 136.11 136.02 136.10 63,344.7K
10:49 136.11 136.13 136.10 136.13 24,981.3K
10:50 136.12 136.16 136.10 136.16 27,966.6K
10:51 136.20 136.28 136.20 136.28 62,806.7K
10:52 136.29 136.34 136.29 136.34 18,557.8K
10:53 136.35 136.41 136.35 136.41 29,640.1K
10:54 136.41 136.43 136.40 136.43 27,755.9K
10:55 136.45 136.51 136.45 136.51 29,057.1K
10:56 136.48 136.48 136.44 136.44 17,261.8K
10:57 136.45 136.45 136.41 136.41 20,941.8K
10:58 136.42 136.44 136.42 136.42 12,340.8K
10:59 136.34 136.34 136.24 136.24 35,241.6K
11:00 136.22 136.22 136.21 136.22 15,860.1K
11:01 136.23 136.28 136.23 136.28 24,890.8K
11:02 136.31 136.63 136.31 136.63 54,085.7K
11:03 136.74 136.75 136.74 136.75 84,352.9K
11:04 136.79 136.83 136.79 136.80 97,288.2K
11:05 136.74 136.94 136.74 136.94 43,283.2K
11:06 136.95 137.06 136.95 137.06 64,052.0K
11:07 137.08 137.10 137.07 137.09 53,697.5K
11:08 137.07 137.07 136.92 136.92 37,354.9K
11:09 136.90 136.90 136.86 136.90 36,510.4K
11:10 136.92 136.92 136.74 136.74 38,906.2K
11:11 136.73 136.83 136.73 136.83 26,257.1K
11:12 136.93 136.95 136.89 136.89 35,821.8K
11:13 136.89 136.91 136.89 136.91 12,943.4K
11:14 136.95 136.98 136.93 136.98 13,778.5K
11:15 136.96 137.01 136.94 137.01 19,610.0K
11:16 136.99 136.99 136.88 136.88 31,971.2K
11:17 136.89 136.92 136.74 136.74 62,417.8K
11:18 136.63 136.68 136.63 136.68 56,387.2K
11:19 136.68 136.72 136.68 136.72 17,681.4K
11:20 136.76 136.76 136.68 136.68 20,777.0K
11:21 136.68 136.68 136.56 136.56 26,606.0K
11:22 136.58 136.65 136.58 136.65 21,577.9K
11:23 136.63 136.74 136.63 136.74 12,407.1K
11:24 136.80 136.83 136.80 136.82 17,797.2K
11:25 136.77 136.78 136.75 136.75 8,548.3K
11:26 136.75 136.81 136.75 136.81 11,648.8K
11:27 136.81 136.81 136.75 136.75 8,914.7K
11:28 136.75 136.76 136.75 136.75 4,761.9K
11:29 136.75 136.75 136.72 136.74 6,630.9K
11:30 136.71 136.71 136.64 136.65 17,982.0K
11:31 136.67 136.69 136.65 136.66 18,546.8K
11:32 136.72 136.77 136.72 136.77 22,311.0K
11:33 136.76 136.81 136.76 136.81 15,605.0K
11:34 136.81 136.81 136.80 136.81 10,069.6K
11:35 136.81 136.82 136.81 136.82 12,607.7K
11:36 136.85 136.89 136.81 136.81 29,734.9K
11:37 136.76 136.79 136.76 136.77 17,728.2K
11:38 136.78 136.78 136.74 136.74 14,573.8K
11:39 136.68 136.68 136.45 136.45 70,803.6K
11:40 136.39 136.53 136.39 136.53 41,938.6K
11:41 136.55 136.55 136.49 136.49 18,576.1K
11:42 136.50 136.50 136.41 136.42 23,794.5K
11:43 136.43 136.47 136.43 136.47 30,364.4K
11:44 136.46 136.46 136.41 136.41 17,295.7K
11:45 136.40 136.40 136.32 136.33 49,459.4K
11:46 136.33 136.38 136.33 136.38 59,311.0K
11:47 136.41 136.41 136.33 136.34 38,248.1K
11:48 136.38 136.40 136.34 136.40 28,267.3K
11:49 136.39 136.50 136.39 136.50 31,354.0K
11:50 136.51 136.51 136.35 136.35 27,006.0K
11:51 136.35 136.37 136.35 136.37 14,719.6K
11:52 136.35 136.35 136.24 136.24 26,144.6K
11:53 136.23 136.25 136.16 136.16 36,346.4K
11:54 136.15 136.20 136.15 136.20 34,731.7K
11:55 136.20 136.20 136.12 136.14 37,355.6K
11:56 136.12 136.18 136.09 136.17 53,416.6K
11:57 136.20 136.21 136.20 136.20 17,621.4K
11:58 136.19 136.21 136.19 136.21 15,430.0K
11:59 136.23 136.37 136.23 136.37 17,636.3K
12:00 136.36 136.36 136.26 136.26 19,299.0K
12:01 136.31 136.31 136.24 136.24 36,533.3K
12:02 136.23 136.23 136.12 136.12 17,063.1K
12:03 136.14 136.19 136.13 136.19 14,690.0K
12:04 136.20 136.21 136.20 136.20 8,101.8K
12:05 136.23 136.23 136.15 136.19 46,432.6K
12:06 136.21 136.21 136.19 136.20 5,988.1K
12:07 136.18 136.18 136.10 136.12 19,931.3K
12:08 136.09 136.18 136.09 136.18 18,812.7K
12:09 136.21 136.26 136.21 136.26 38,075.0K
12:10 136.29 136.29 136.28 136.28 20,385.7K
12:11 136.29 136.39 136.29 136.39 12,637.5K
12:12 136.36 136.42 136.36 136.41 35,319.8K
12:13 136.44 136.50 136.44 136.50 19,383.7K
12:14 136.40 136.40 136.33 136.36 15,580.4K
12:15 136.33 136.34 136.30 136.34 11,678.2K
12:16 136.33 136.34 136.30 136.34 17,768.4K
12:17 136.30 136.32 136.28 136.32 10,352.8K
12:18 136.32 136.34 136.32 136.32 6,810.6K
12:19 136.30 136.36 136.28 136.36 14,869.1K
12:20 136.38 136.38 136.35 136.38 10,685.4K
12:21 136.36 136.37 136.36 136.37 7,895.1K
12:22 136.38 136.38 136.33 136.35 9,659.8K
12:23 136.35 136.35 136.33 136.33 4,778.3K
12:24 136.32 136.35 136.28 136.28 13,710.3K
12:25 136.27 136.27 136.21 136.24 21,028.6K
12:26 136.24 136.29 136.24 136.29 9,463.8K
12:27 136.31 136.31 136.27 136.29 11,365.7K
12:28 136.31 136.35 136.31 136.35 10,287.1K
12:29 136.37 136.37 136.32 136.32 13,294.8K
12:30 136.32 136.32 136.25 136.25 25,776.4K
12:31 136.26 136.27 136.25 136.25 10,698.6K
12:32 136.25 136.28 136.25 136.26 36,376.1K
12:33 136.26 136.28 136.26 136.28 71,494.8K
12:34 136.34 136.36 136.32 136.36 85,274.5K
12:35 136.33 136.33 136.31 136.33 58,407.8K
12:36 136.36 136.38 136.33 136.36 57,602.1K
12:37 136.37 136.42 136.37 136.42 130,617.1K
12:38 136.42 136.43 136.42 136.43 60,415.7K
12:39 136.42 136.42 136.39 136.39 53,083.9K
12:40 136.41 136.41 136.35 136.39 59,057.5K
12:41 136.40 136.40 136.38 136.39 58,026.7K
12:42 136.38 136.43 136.38 136.43 41,647.4K
12:43 136.45 136.48 136.45 136.47 38,989.6K
12:44 136.46 136.56 136.46 136.56 61,011.8K
12:45 136.57 136.57 136.54 136.55 33,026.8K
12:46 136.55 136.58 136.55 136.58 38,238.1K
12:47 136.58 136.68 136.58 136.66 95,910.6K
12:48 136.73 136.80 136.73 136.79 69,331.9K
12:49 136.80 136.81 136.74 136.76 178,300.2K
12:50 136.78 136.78 136.75 136.75 125,141.7K
12:51 136.77 136.81 136.75 136.75 98,448.6K
12:52 136.75 136.77 136.73 136.75 135,730.3K
12:53 136.72 136.74 136.72 136.72 72,270.5K
12:54 136.71 136.72 136.69 136.71 94,995.3K
12:55 136.70 136.75 136.69 136.75 113,748.2K
12:56 136.73 136.73 136.70 136.73 74,918.6K
12:57 136.76 136.76 136.73 136.76 64,404.5K
12:58 136.75 136.78 136.75 136.78 50,410.5K
12:59 136.77 136.85 136.77 136.85 59,039.5K
13:00 136.87 136.90 136.87 136.90 56,737.7K
13:01 136.91 136.92 136.89 136.92 82,860.8K
13:02 136.94 137.02 136.94 137.02 69,265.7K
13:03 137.01 137.02 137.00 137.01 79,273.7K
13:04 136.99 137.03 136.97 136.97 123,879.9K
13:05 136.96 136.96 136.93 136.95 53,874.7K
13:06 136.97 136.99 136.97 136.97 65,961.7K
13:07 136.97 136.97 136.95 136.95 39,869.0K
13:08 136.97 136.97 136.90 136.90 51,899.3K
13:09 136.88 136.91 136.88 136.91 52,475.2K
13:10 136.90 136.91 136.88 136.89 17,422.9K
13:11 136.88 136.88 136.84 136.85 19,040.4K
13:12 136.87 136.87 136.86 136.86 35,253.0K
13:13 136.88 136.90 136.87 136.87 26,265.2K
13:14 136.84 136.84 136.75 136.77 37,599.1K
13:15 136.75 136.75 136.73 136.73 33,349.4K
13:16 136.72 136.73 136.69 136.69 17,327.8K
13:17 136.71 136.73 136.70 136.71 15,627.5K
13:18 136.65 136.65 136.60 136.63 40,727.5K
13:19 136.63 136.63 136.60 136.61 26,375.8K
13:20 136.63 136.64 136.63 136.63 18,967.0K
13:21 136.60 136.60 136.59 136.59 30,360.7K
13:22 136.58 136.60 136.58 136.60 29,285.1K
13:23 136.60 136.60 136.58 136.60 10,528.9K
13:24 136.60 136.60 136.59 136.60 22,917.4K
13:25 136.61 136.65 136.61 136.65 21,135.4K
13:26 136.66 136.69 136.66 136.69 13,922.3K
13:27 136.71 136.71 136.69 136.70 13,085.3K
13:28 136.70 136.70 136.69 136.69 20,642.6K
13:29 136.71 136.71 136.69 136.69 7,921.8K
13:30 136.69 136.69 136.68 136.68 8,530.7K
13:31 136.69 136.69 136.62 136.65 14,360.4K
13:32 136.62 136.64 136.62 136.64 8,145.0K
13:33 136.49 136.49 136.45 136.46 44,181.5K
13:34 136.43 136.43 136.38 136.42 27,623.7K
13:35 136.40 136.45 136.39 136.45 31,760.4K
13:36 136.47 136.47 136.44 136.44 15,411.1K
13:37 136.44 136.45 136.43 136.44 18,779.8K
13:38 136.42 136.44 136.41 136.44 11,032.1K
13:39 136.43 136.45 136.43 136.45 9,630.6K
13:40 136.45 136.46 136.45 136.46 13,876.7K
13:41 136.47 136.50 136.47 136.50 23,550.4K
13:42 136.52 136.53 136.52 136.53 22,756.1K
13:43 136.52 136.55 136.52 136.53 36,779.0K
13:44 136.53 136.55 136.53 136.54 20,655.1K
13:45 136.57 136.59 136.56 136.56 18,009.6K
13:46 136.56 136.61 136.56 136.61 18,759.0K
13:47 136.65 136.65 136.62 136.65 23,645.8K
13:48 136.67 136.67 136.63 136.65 17,349.5K
13:49 136.66 136.68 136.66 136.68 9,099.3K
13:50 136.68 136.69 136.64 136.64 10,569.7K
13:51 136.63 136.64 136.61 136.64 20,047.8K
13:52 136.65 136.66 136.64 136.66 20,542.3K
13:53 136.65 136.66 136.65 136.66 8,962.3K
13:54 136.64 136.64 136.63 136.63 7,651.4K
13:55 136.64 136.67 136.64 136.67 13,602.8K
13:56 136.69 136.72 136.69 136.72 92,627.8K
13:57 136.73 136.73 136.71 136.72 56,705.3K
13:58 136.71 136.71 136.69 136.70 28,436.4K
13:59 136.70 136.70 136.69 136.70 17,907.6K
14:00 136.70 136.70 136.67 136.67 36,412.3K
14:01 136.67 136.67 136.65 136.65 23,857.5K
14:02 136.64 136.68 136.64 136.65 11,423.3K
14:03 136.67 136.69 136.65 136.69 27,753.3K
14:04 136.67 136.68 136.66 136.66 17,241.8K
14:05 136.69 136.72 136.68 136.72 38,237.1K
14:06 136.70 136.70 136.68 136.68 28,405.6K
14:07 136.65 136.66 136.62 136.62 33,580.5K
14:08 136.55 136.55 136.53 136.53 52,053.1K
14:09 136.53 136.54 136.53 136.53 60,182.7K
14:10 136.53 136.53 136.52 136.53 38,354.7K
14:11 136.50 136.50 136.47 136.48 31,817.6K
14:12 136.45 136.45 136.43 136.44 26,213.2K
14:13 136.44 136.46 136.43 136.46 12,847.0K
14:14 136.47 136.47 136.43 136.43 13,814.1K
14:15 136.38 136.40 136.36 136.38 30,365.0K
14:16 136.42 136.42 136.32 136.32 35,349.8K
14:17 136.34 136.38 136.34 136.37 18,040.3K
14:18 136.40 136.43 136.40 136.43 12,751.0K
14:19 136.41 136.45 136.41 136.45 22,333.3K
14:20 136.45 136.46 136.45 136.46 13,097.7K
14:21 136.47 136.47 136.45 136.46 17,297.4K
14:22 136.47 136.49 136.47 136.47 25,419.8K
14:23 136.47 136.49 136.47 136.49 12,850.6K
14:24 136.48 136.48 136.44 136.46 10,470.2K
14:25 136.46 136.48 136.46 136.48 17,311.9K
14:26 136.46 136.49 136.46 136.49 10,389.5K
14:27 136.49 136.49 136.46 136.49 20,713.0K
14:28 136.47 136.48 136.47 136.47 4,226.2K
14:29 136.48 136.49 136.48 136.49 5,614.4K
14:30 136.50 136.51 136.49 136.49 7,427.1K
14:31 136.50 136.53 136.50 136.53 7,249.9K
14:32 136.53 136.58 136.53 136.58 28,825.0K
14:33 136.60 136.61 136.57 136.61 10,728.8K
14:34 136.60 136.60 136.56 136.56 28,828.9K
14:35 136.49 136.49 136.46 136.47 32,537.3K
14:36 136.47 136.49 136.47 136.48 14,204.9K
14:37 136.46 136.48 136.46 136.47 18,217.1K
14:38 136.50 136.50 136.50 136.50 7,155.9K
14:39 136.49 136.52 136.49 136.51 16,683.9K
14:40 136.46 136.46 136.44 136.44 13,997.0K
14:41 136.47 136.47 136.46 136.46 8,410.3K
14:42 136.47 136.52 136.47 136.52 11,841.0K
14:43 136.51 136.53 136.50 136.50 12,242.0K
14:44 136.52 136.53 136.50 136.50 14,465.1K
14:45 136.51 136.52 136.50 136.52 14,219.1K
14:46 136.53 136.53 136.52 136.52 7,506.6K
14:47 136.52 136.52 136.52 136.52 14,690.0K
14:48 136.53 136.53 136.51 136.52 8,787.2K
14:49 136.50 136.51 136.50 136.51 13,186.9K
14:50 136.54 136.54 136.53 136.53 11,364.3K
14:51 136.53 136.56 136.52 136.56 15,343.1K
14:52 136.57 136.64 136.56 136.64 17,584.9K
14:53 136.67 136.68 136.65 136.68 17,786.0K
14:54 136.74 136.75 136.74 136.74 49,054.6K
14:55 136.74 136.76 136.74 136.76 13,849.1K
14:56 136.77 136.77 136.75 136.76 7,283.0K
14:57 136.75 136.77 136.75 136.76 11,453.6K
14:58 136.75 136.78 136.74 136.76 20,207.6K
14:59 136.77 136.78 136.77 136.78 7,413.0K
15:00 136.74 136.79 136.74 136.79 20,107.5K
15:01 136.79 136.79 136.76 136.77 6,252.8K
15:02 136.76 136.76 136.72 136.72 11,940.5K
15:03 136.70 136.70 136.67 136.67 7,510.7K
15:04 136.69 136.72 136.69 136.72 8,358.5K
15:05 136.71 136.71 136.60 136.60 17,284.0K
15:06 136.58 136.60 136.55 136.55 23,969.6K
15:07 136.56 136.57 136.55 136.55 26,103.1K
15:08 136.54 136.55 136.53 136.53 17,348.5K
15:09 136.51 136.54 136.51 136.53 42,259.2K
15:10 136.53 136.53 136.51 136.51 8,274.7K
15:11 136.52 136.52 136.49 136.49 52,557.5K
15:12 136.50 136.50 136.47 136.47 24,548.5K
15:13 136.48 136.50 136.48 136.50 16,622.6K
15:14 136.50 136.52 136.50 136.52 26,768.9K
15:15 136.52 136.55 136.51 136.52 39,206.2K
15:16 136.51 136.51 136.50 136.50 17,294.0K
15:17 136.50 136.51 136.47 136.47 14,634.1K
15:18 136.49 136.51 136.48 136.51 31,121.6K
15:19 136.52 136.52 136.51 136.52 10,700.1K
15:20 136.54 136.66 136.54 136.66 33,960.0K
15:21 136.68 136.68 136.66 136.67 15,685.0K
15:22 136.68 136.68 136.65 136.67 12,965.4K
15:23 136.70 136.71 136.68 136.71 15,260.7K
15:24 136.71 136.71 136.71 136.71 6,810.3K
15:25 136.74 136.74 136.72 136.73 19,379.7K
15:26 136.73 136.74 136.71 136.73 9,655.8K
15:27 136.75 136.75 136.73 136.73 19,408.9K
15:28 136.73 136.73 136.64 136.64 13,887.4K
15:29 136.59 136.64 136.59 136.64 13,314.0K
15:30 136.65 136.68 136.62 136.68 20,258.0K
15:31 136.67 136.68 136.67 136.67 4,971.7K
15:32 136.67 136.67 136.65 136.65 6,188.3K
15:33 136.64 136.67 136.64 136.67 7,316.7K
15:34 136.67 136.67 136.66 136.67 7,485.2K
15:35 136.67 136.68 136.66 136.68 5,841.4K
15:36 136.68 136.69 136.67 136.67 6,173.8K
15:37 136.65 136.67 136.65 136.67 2,474.0K
15:38 136.67 136.68 136.67 136.68 6,461.1K
15:39 136.69 136.69 136.66 136.66 7,491.4K
15:40 136.64 136.64 136.60 136.60 27,163.3K
15:41 136.58 136.60 136.58 136.60 14,686.1K
15:42 136.61 136.62 136.61 136.62 5,741.0K
15:43 136.61 136.62 136.61 136.61 7,746.2K
15:44 136.60 136.63 136.60 136.63 4,795.8K
15:45 136.62 136.62 136.60 136.61 5,625.2K
15:46 136.59 136.59 136.56 136.56 23,979.4K
15:47 136.53 136.55 136.50 136.50 15,882.5K
15:48 136.49 136.50 136.46 136.47 17,268.0K
15:49 136.43 136.45 136.43 136.44 43,021.7K
15:50 136.43 136.43 136.41 136.41 45,484.9K
15:51 136.37 136.37 136.36 136.37 27,110.3K
15:52 136.40 136.43 136.38 136.43 20,828.2K
15:53 136.45 136.45 136.43 136.43 7,257.7K
15:54 136.43 136.44 136.42 136.42 13,258.4K
15:55 136.38 136.38 136.36 136.37 29,609.6K
15:56 136.35 136.38 136.35 136.38 22,036.9K
15:57 136.36 136.43 136.36 136.43 18,938.6K
15:58 136.43 136.46 136.43 136.46 14,390.9K
15:59 136.43 136.45 136.43 136.45 4,925.6K
16:00 136.43 136.44 136.43 136.44 9,315.0K
16:01 136.44 136.44 136.39 136.39 9,807.4K
16:02 136.39 136.44 136.37 136.44 10,290.5K
16:03 136.43 136.43 136.34 136.34 13,634.9K
16:04 136.35 136.37 136.35 136.36 10,979.9K
16:05 136.27 136.33 136.27 136.33 40,271.0K
16:06 136.27 136.27 136.20 136.22 45,871.3K
16:07 136.24 136.29 136.24 136.29 17,342.2K
16:08 136.29 136.35 136.29 136.35 32,087.2K
16:09 136.33 136.33 136.28 136.28 26,298.6K
16:10 136.28 136.28 136.25 136.27 19,094.3K
16:11 136.29 136.37 136.29 136.34 60,334.8K
16:12 136.38 136.49 136.38 136.49 33,704.2K
16:13 136.46 136.46 136.42 136.42 27,421.5K
16:14 136.41 136.43 136.39 136.43 12,503.0K
16:15 136.44 136.46 136.43 136.46 20,517.8K
16:16 136.45 136.45 136.44 136.44 28,207.1K
16:17 136.44 136.44 136.39 136.43 40,932.2K
16:18 136.42 136.43 136.42 136.42 13,727.0K
16:19 136.40 136.41 136.40 136.41 28,619.1K
16:20 136.39 136.41 136.39 136.41 16,034.7K
16:21 136.40 136.40 136.38 136.38 11,587.4K
16:22 136.38 136.39 136.38 136.38 8,163.3K
16:23 136.37 136.44 136.37 136.44 12,369.1K
16:24 136.43 136.46 136.43 136.46 6,726.2K
16:25 136.48 136.48 136.43 136.43 13,432.0K
16:26 136.45 136.52 136.45 136.52 20,581.8K
16:27 136.52 136.53 136.49 136.49 36,596.2K
16:28 136.64 136.64 136.58 136.58 21,922.8K
16:29 136.55 136.55 136.52 136.53 17,643.6K
16:30 136.52 136.54 136.50 136.50 19,744.1K
16:31 136.50 136.50 136.48 136.49 9,117.9K
16:32 136.56 136.61 136.56 136.61 22,192.1K
16:33 136.60 136.64 136.59 136.59 19,651.3K
16:34 136.58 136.58 136.50 136.50 29,635.0K
16:35 136.49 136.51 136.48 136.51 7,533.8K
16:36 136.49 136.50 136.47 136.47 11,925.7K
16:37 136.50 136.52 136.50 136.52 7,638.0K
16:38 136.51 136.52 136.50 136.50 4,972.6K
16:39 136.50 136.51 136.49 136.49 3,899.7K
16:40 136.52 136.52 136.47 136.47 17,065.7K
16:41 136.49 136.49 136.47 136.47 15,191.0K
16:42 136.48 136.50 136.48 136.50 5,063.0K
16:43 136.49 136.51 136.49 136.49 9,091.0K
16:44 136.46 136.47 136.44 136.46 7,465.1K
16:45 136.46 136.46 136.45 136.45 3,110.6K
16:46 136.48 136.49 136.48 136.48 13,982.0K
16:47 136.48 136.51 136.48 136.51 13,621.9K
16:48 136.51 136.51 136.48 136.48 5,136.4K
16:49 136.48 136.49 136.47 136.49 13,758.3K
16:50 136.47 136.47 136.45 136.46 12,988.1K
16:51 136.45 136.47 136.45 136.45 6,323.2K
16:52 136.46 136.47 136.42 136.42 14,144.4K
16:53 136.41 136.42 136.41 136.41 14,007.5K
16:54 136.41 136.42 136.39 136.39 17,328.8K
16:55 136.39 136.39 136.38 136.39 6,705.6K
16:56 136.38 136.38 136.38 136.38 13,209.5K
16:57 136.26 136.26 136.24 136.24 91,428.4K
16:58 136.21 136.22 136.20 136.20 30,513.7K
16:59 136.21 136.22 136.18 136.18 21,108.3K
17:00 136.19 136.19 136.15 136.15 22,147.5K
17:01 136.20 136.28 136.20 136.28 42,385.9K
17:02 136.30 136.31 136.30 136.31 46,109.0K
17:03 136.27 136.30 136.27 136.30 21,535.0K
17:04 136.28 136.46 136.28 136.46 24,324.3K
17:05 136.49 136.51 136.49 136.49 23,204.1K
17:06 136.47 136.55 136.47 136.55 39,160.8K
17:07 136.58 136.61 136.58 136.59 30,048.6K
17:08 136.58 136.58 136.57 136.58 20,259.6K
17:09 136.53 136.54 136.50 136.50 23,438.4K
17:10 136.46 136.48 136.46 136.48 18,068.4K
17:11 136.45 136.45 136.43 136.43 22,111.0K
17:12 136.47 136.53 136.47 136.53 21,320.6K
17:13 136.54 136.54 136.51 136.53 14,972.6K
17:14 136.53 136.59 136.53 136.59 40,570.3K
17:15 136.62 136.62 136.61 136.62 62,246.6K
17:16 136.63 136.65 136.63 136.65 63,958.9K
17:17 136.66 136.69 136.66 136.69 94,903.8K
17:18 136.69 136.69 136.62 136.62 63,731.7K
17:19 136.65 136.65 136.62 136.63 22,834.9K
17:20 136.63 136.65 136.63 136.65 22,501.2K
17:21 136.65 136.65 136.63 136.63 39,900.2K
17:22 136.63 136.66 136.63 136.66 34,874.9K
17:23 136.68 136.68 136.64 136.64 57,381.6K
17:24 136.70 136.73 136.68 136.73 40,845.7K
17:25 136.72 136.84 136.72 136.84 29,215.9K
17:26 136.83 136.92 136.82 136.92 43,802.2K
17:27 136.91 136.92 136.89 136.90 20,320.7K
17:28 136.89 136.93 136.89 136.93 21,477.5K
17:29 136.92 136.93 136.92 136.93 24,825.7K
17:30 136.95 136.99 136.94 136.99 27,998.6K
17:31 136.99 137.03 136.99 137.03 32,378.0K
17:32 137.02 137.04 137.00 137.03 27,435.3K
17:33 137.02 137.05 137.02 137.03 18,624.6K
17:34 137.04 137.04 137.00 137.00 11,472.8K
17:35 137.00 137.02 137.00 137.02 29,697.5K
17:36 137.05 137.07 137.04 137.07 18,499.9K
17:37 137.06 137.09 137.06 137.08 72,528.1K
17:38 137.08 137.09 137.07 137.09 25,463.6K
17:39 137.09 137.09 137.04 137.05 45,028.6K
17:40 137.02 137.02 136.99 136.99 35,031.6K
17:41 137.01 137.01 136.99 136.99 19,006.3K
17:42 137.00 137.00 136.95 136.95 32,117.2K
17:43 136.92 136.96 136.92 136.96 19,805.6K
17:44 136.97 136.97 136.95 136.96 7,876.3K
17:45 136.94 136.94 136.93 136.93 13,228.8K
17:46 136.90 136.90 136.88 136.90 13,224.1K
17:47 136.89 136.91 136.89 136.91 9,321.1K
17:48 136.90 136.94 136.88 136.94 29,446.0K
17:49 136.96 136.98 136.96 136.98 20,632.4K
17:50 136.97 137.00 136.97 137.00 15,204.4K
17:51 137.01 137.12 137.01 137.12 29,528.2K
17:52 137.12 137.35 137.12 137.35 56,975.7K
17:53 137.34 137.41 137.34 137.41 36,056.7K
17:54 137.45 137.47 137.45 137.47 36,424.2K
17:55 137.48 137.48 137.41 137.41 33,713.4K
17:56 137.39 137.40 137.38 137.38 37,429.7K
17:57 137.36 137.38 137.35 137.37 20,155.3K
17:58 137.36 137.37 137.33 137.37 15,418.5K
17:59 137.36 137.45 137.36 137.45 20,410.9K
18:00 137.51 137.63 137.51 137.63 71,367.4K
18:01 137.69 137.76 137.69 137.74 50,872.2K
18:02 137.70 137.76 137.70 137.72 33,146.7K
18:03 137.78 137.78 137.70 137.70 25,538.8K
18:04 137.61 137.61 137.53 137.59 39,356.2K
18:05 137.62 137.76 137.62 137.76 51,670.5K
18:06 137.68 137.68 137.57 137.58 33,342.8K
18:07 137.57 137.57 137.56 137.56 29,084.1K
18:08 137.60 137.60 137.55 137.55 47,409.3K
18:09 137.57 137.57 137.50 137.51 53,859.2K
18:10 137.49 137.54 137.49 137.54 32,738.9K
18:11 137.55 137.56 137.51 137.51 19,634.1K
18:12 137.48 137.52 137.47 137.52 32,789.6K
18:13 137.50 137.52 137.48 137.50 13,732.4K
18:14 137.48 137.48 137.42 137.44 46,301.1K
18:15 137.37 137.54 137.37 137.52 47,161.7K
18:16 137.53 137.54 137.51 137.54 30,666.8K
18:17 137.57 137.57 137.49 137.49 15,446.5K
18:18 137.53 137.53 137.51 137.51 13,961.5K
18:19 137.25 137.29 137.25 137.26 61,005.6K
18:20 137.25 137.29 137.25 137.25 53,895.2K
18:21 137.28 137.30 137.26 137.30 16,970.7K
18:22 137.30 137.34 137.30 137.30 18,081.9K
18:23 137.30 137.35 137.30 137.34 25,800.1K
18:24 137.30 137.30 137.25 137.25 33,534.7K
18:25 137.29 137.29 137.24 137.24 33,054.4K
18:26 137.23 137.30 137.23 137.30 16,627.8K
18:27 137.31 137.31 137.28 137.28 15,950.7K
18:28 137.28 137.28 137.23 137.23 9,260.3K
18:29 137.24 137.24 137.19 137.19 23,009.8K
18:30 137.20 137.26 137.20 137.26 34,960.9K
18:31 137.30 137.30 137.28 137.28 18,843.3K
18:32 137.28 137.33 137.28 137.32 42,575.7K
18:33 137.33 137.33 137.29 137.29 73,092.3K
18:34 137.32 137.32 137.27 137.27 68,716.4K
18:35 137.25 137.25 137.23 137.23 42,966.1K
18:36 137.24 137.27 137.24 137.27 18,430.0K
18:37 137.26 137.27 137.25 137.27 69,870.4K
18:38 137.29 137.29 137.27 137.27 61,919.3K
18:39 137.26 137.29 137.26 137.28 39,978.4K
18:40 137.28 137.28 137.28 137.28 8,529.9K
18:51 137.29 137.29 137.29 137.29 84,738.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar