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
10:00 134.44 134.46 134.44 134.44 75,576.8K
10:01 134.63 134.73 134.63 134.72 79,393.6K
10:02 134.90 134.92 134.80 134.80 151,672.7K
10:03 134.78 134.88 134.78 134.88 93,194.1K
10:04 134.88 134.90 134.88 134.90 72,180.9K
10:05 134.89 134.91 134.87 134.91 55,562.2K
10:06 134.94 134.94 134.79 134.79 60,509.6K
10:07 134.78 134.86 134.75 134.86 67,294.8K
10:08 134.88 134.88 134.83 134.83 41,614.1K
10:09 134.81 134.83 134.79 134.83 40,080.5K
10:10 134.85 134.89 134.82 134.89 58,352.8K
10:11 134.91 134.98 134.91 134.93 95,950.8K
10:12 135.02 135.08 135.02 135.06 64,396.0K
10:13 135.07 135.12 135.07 135.09 48,420.2K
10:14 135.08 135.08 135.02 135.05 31,327.5K
10:15 135.03 135.03 134.99 134.99 34,853.6K
10:16 134.95 134.95 134.93 134.93 19,750.0K
10:17 134.92 134.98 134.92 134.98 30,626.4K
10:18 134.96 134.96 134.95 134.96 13,821.1K
10:19 134.97 134.97 134.96 134.97 11,286.6K
10:20 134.96 134.96 134.87 134.88 28,455.7K
10:21 134.82 134.82 134.76 134.76 52,073.2K
10:22 134.75 134.76 134.73 134.73 22,286.9K
10:23 134.72 134.72 134.71 134.72 24,892.3K
10:24 134.73 134.73 134.72 134.72 31,544.9K
10:25 134.84 134.92 134.84 134.92 34,693.8K
10:26 134.97 135.00 134.97 134.99 28,328.4K
10:27 134.99 134.99 134.94 134.94 20,253.0K
10:28 134.93 134.93 134.86 134.88 14,105.2K
10:29 134.85 134.86 134.85 134.86 13,271.1K
10:30 134.81 134.82 134.79 134.82 19,798.2K
10:31 134.80 134.82 134.77 134.82 24,828.8K
10:32 134.84 134.95 134.84 134.95 41,094.5K
10:33 134.93 134.93 134.93 134.93 35,200.6K
10:34 134.94 135.01 134.94 135.01 25,665.4K
10:35 135.05 135.12 135.05 135.12 59,236.5K
10:36 135.11 135.13 135.11 135.11 22,810.1K
10:37 135.00 135.00 134.95 134.98 24,880.4K
10:38 134.90 134.90 134.82 134.86 37,938.2K
10:39 134.85 134.85 134.77 134.81 19,154.2K
10:40 134.82 134.88 134.82 134.88 14,797.6K
10:41 134.85 134.85 134.83 134.84 5,844.2K
10:42 134.84 134.84 134.76 134.76 11,654.5K
10:43 134.73 134.82 134.73 134.82 16,101.6K
10:44 134.83 134.83 134.76 134.76 25,320.2K
10:45 134.72 134.72 134.71 134.71 33,651.7K
10:46 134.68 134.74 134.68 134.74 18,697.5K
10:47 134.79 134.80 134.77 134.77 8,318.2K
10:48 134.80 134.81 134.78 134.78 18,882.7K
10:49 134.75 134.77 134.74 134.77 13,020.0K
10:50 134.76 134.76 134.74 134.75 9,865.9K
10:51 134.74 134.86 134.74 134.86 122,838.2K
10:52 134.91 134.96 134.91 134.91 41,213.5K
10:53 134.92 134.94 134.92 134.94 22,015.6K
10:54 134.94 134.95 134.88 134.88 17,379.8K
10:55 134.83 134.86 134.83 134.86 12,618.5K
10:56 134.87 135.05 134.87 135.05 31,373.3K
10:57 135.10 135.14 135.10 135.14 19,142.0K
10:58 135.14 135.22 135.14 135.22 23,814.3K
10:59 135.22 135.23 135.19 135.19 29,050.1K
11:00 135.16 135.20 135.16 135.20 26,458.7K
11:01 135.20 135.20 135.18 135.18 13,992.9K
11:02 135.16 135.16 135.15 135.16 21,048.7K
11:03 135.13 135.15 135.13 135.13 7,708.7K
11:04 135.14 135.20 135.14 135.18 9,247.0K
11:05 135.17 135.20 135.17 135.20 11,056.4K
11:06 135.21 135.23 135.14 135.23 24,621.2K
11:07 135.20 135.20 135.17 135.17 14,467.5K
11:08 135.17 135.17 135.15 135.15 15,206.0K
11:09 135.15 135.16 135.13 135.15 31,070.9K
11:10 135.15 135.16 135.15 135.16 15,918.6K
11:11 135.17 135.17 135.14 135.17 21,018.5K
11:12 135.15 135.19 135.15 135.15 38,375.6K
11:13 135.18 135.18 135.15 135.15 17,597.7K
11:14 135.16 135.17 135.16 135.16 22,042.0K
11:15 135.14 135.16 135.14 135.14 29,243.4K
11:16 135.13 135.15 135.13 135.15 28,481.5K
11:17 135.11 135.18 135.08 135.15 18,439.9K
11:18 135.16 135.22 135.16 135.22 31,173.4K
11:19 135.24 135.27 135.24 135.27 20,945.0K
11:20 135.26 135.26 135.24 135.24 10,802.6K
11:21 135.24 135.26 135.23 135.26 8,123.7K
11:22 135.25 135.25 135.23 135.25 8,291.2K
11:23 135.26 135.29 135.26 135.29 6,734.9K
11:24 135.28 135.31 135.28 135.31 7,283.6K
11:25 135.29 135.29 135.27 135.27 6,419.1K
11:26 135.28 135.28 135.26 135.26 5,335.6K
11:27 135.24 135.24 135.22 135.22 11,667.2K
11:28 135.18 135.21 135.17 135.18 23,389.3K
11:29 135.20 135.20 135.17 135.17 7,735.0K
11:30 135.18 135.18 135.13 135.13 5,366.0K
11:31 135.10 135.10 135.00 135.00 22,504.4K
11:32 134.97 134.97 134.95 134.95 14,877.3K
11:33 134.94 134.94 134.91 134.91 19,542.5K
11:34 134.88 134.88 134.83 134.83 38,930.3K
11:35 134.85 134.86 134.85 134.86 43,250.4K
11:36 134.84 134.84 134.81 134.81 17,392.6K
11:37 134.81 134.81 134.79 134.79 11,292.1K
11:38 134.80 134.80 134.76 134.77 15,907.9K
11:39 134.78 134.81 134.78 134.81 4,222.2K
11:40 134.82 134.87 134.82 134.87 44,307.9K
11:41 134.88 134.88 134.86 134.88 20,841.7K
11:42 134.85 134.87 134.85 134.87 12,966.5K
11:43 134.85 134.87 134.85 134.87 6,238.1K
11:44 134.85 134.87 134.84 134.87 11,909.3K
11:45 134.85 134.85 134.81 134.82 19,235.3K
11:46 134.82 134.82 134.81 134.81 16,917.4K
11:47 134.81 134.81 134.80 134.80 7,753.5K
11:48 134.79 134.81 134.79 134.81 10,351.2K
11:49 134.78 134.79 134.77 134.77 10,323.6K
11:50 134.78 134.78 134.77 134.77 9,482.2K
11:51 134.77 134.85 134.77 134.85 27,109.4K
11:52 134.85 134.85 134.80 134.80 12,404.9K
11:53 134.86 134.86 134.82 134.82 17,196.1K
11:54 134.81 134.84 134.81 134.83 14,696.8K
11:55 134.83 134.83 134.83 134.83 4,004.5K
11:56 134.82 134.87 134.82 134.87 14,572.1K
11:57 134.85 134.90 134.85 134.90 4,687.2K
11:58 134.92 134.94 134.91 134.94 23,401.1K
11:59 134.92 134.93 134.92 134.93 13,653.4K
12:00 134.91 134.91 134.86 134.86 7,307.4K
12:01 134.88 134.95 134.88 134.95 27,120.1K
12:02 134.97 134.97 134.96 134.97 36,448.4K
12:03 134.98 134.99 134.98 134.99 20,263.5K
12:04 134.98 135.02 134.98 135.01 9,718.0K
12:05 135.03 135.03 134.99 135.00 29,836.0K
12:06 135.03 135.05 135.03 135.05 13,579.3K
12:07 135.06 135.06 135.03 135.04 7,023.9K
12:08 135.04 135.04 135.02 135.02 5,754.0K
12:09 135.03 135.04 135.01 135.04 11,837.9K
12:10 135.08 135.13 135.08 135.13 20,718.5K
12:11 135.14 135.14 135.12 135.14 14,940.2K
12:12 135.12 135.12 135.11 135.11 3,481.9K
12:13 135.09 135.09 135.05 135.05 7,214.2K
12:14 135.04 135.05 134.99 134.99 6,161.0K
12:15 134.98 134.98 134.95 134.95 7,698.2K
12:16 134.93 134.93 134.88 134.89 17,448.8K
12:17 134.87 134.88 134.87 134.87 9,193.1K
12:18 134.87 134.88 134.87 134.88 4,803.8K
12:19 134.89 134.89 134.88 134.88 18,002.9K
12:20 134.91 134.94 134.89 134.89 13,525.5K
12:21 134.90 134.91 134.89 134.89 10,100.6K
12:22 134.89 134.89 134.86 134.88 3,787.6K
12:23 134.88 134.90 134.86 134.90 11,056.0K
12:24 134.89 134.89 134.88 134.88 3,011.7K
12:25 134.88 134.88 134.83 134.83 10,833.5K
12:26 134.83 134.84 134.83 134.84 5,464.2K
12:27 134.88 134.91 134.87 134.91 8,610.8K
12:28 134.91 134.92 134.90 134.92 3,036.9K
12:29 134.91 134.94 134.91 134.94 10,474.8K
12:30 134.94 134.94 134.92 134.92 4,982.0K
12:31 134.91 134.91 134.89 134.89 6,822.4K
12:32 134.87 134.87 134.87 134.87 16,463.0K
12:33 134.85 134.85 134.84 134.84 2,591.1K
12:34 134.84 134.84 134.83 134.83 4,206.2K
12:35 134.83 134.83 134.79 134.79 6,787.3K
12:36 134.78 134.84 134.78 134.84 6,072.4K
12:37 134.83 134.83 134.82 134.82 5,934.9K
12:38 134.80 134.81 134.80 134.81 5,349.2K
12:39 134.83 134.92 134.83 134.91 9,958.2K
12:40 134.88 135.02 134.88 135.02 27,221.3K
12:41 135.00 135.00 134.97 134.97 2,611.1K
12:42 134.98 135.01 134.98 135.01 9,667.8K
12:43 135.02 135.07 135.02 135.07 47,766.0K
12:44 135.07 135.07 135.06 135.07 59,306.7K
12:45 135.09 135.11 135.09 135.09 9,344.9K
12:46 135.08 135.10 135.02 135.02 8,198.5K
12:47 135.04 135.04 135.03 135.04 6,414.0K
12:48 135.06 135.06 134.96 134.96 7,304.2K
12:49 134.95 134.96 134.94 134.94 8,616.2K
12:50 134.93 134.93 134.92 134.93 12,052.1K
12:51 134.91 134.91 134.90 134.90 5,432.0K
12:52 134.90 134.91 134.90 134.90 8,428.7K
12:53 134.89 134.90 134.89 134.90 12,768.4K
12:54 134.89 134.90 134.89 134.90 7,864.3K
12:55 134.91 134.91 134.90 134.90 6,448.1K
12:56 134.90 134.90 134.88 134.88 4,204.1K
12:57 134.89 134.94 134.89 134.92 10,209.1K
12:58 134.94 134.94 134.91 134.92 4,844.6K
12:59 134.94 134.94 134.91 134.92 11,376.1K
13:00 134.94 134.97 134.93 134.97 14,458.3K
13:01 134.95 135.10 134.95 135.10 15,362.4K
13:02 135.13 135.14 135.13 135.13 18,038.5K
13:03 135.13 135.13 135.10 135.10 7,370.9K
13:04 135.12 135.19 135.12 135.19 20,601.0K
13:05 135.18 135.23 135.18 135.23 9,366.4K
13:06 135.23 135.24 135.23 135.23 6,354.5K
13:07 135.22 135.23 135.22 135.23 3,765.1K
13:08 135.23 135.23 135.23 135.23 11,638.2K
13:09 135.23 135.26 135.23 135.25 12,009.9K
13:10 135.24 135.36 135.24 135.36 16,772.3K
13:11 135.34 135.35 135.32 135.33 8,301.0K
13:12 135.32 135.37 135.31 135.37 13,617.4K
13:13 135.37 135.38 135.36 135.38 11,873.4K
13:14 135.51 135.55 135.51 135.53 76,394.7K
13:15 135.58 135.58 135.49 135.49 48,178.7K
13:16 135.59 135.59 135.56 135.57 53,051.2K
13:17 135.57 135.57 135.48 135.49 51,120.0K
13:18 135.51 135.53 135.51 135.52 25,185.9K
13:19 135.52 135.52 135.49 135.50 29,933.0K
13:20 135.51 135.52 135.49 135.52 32,529.9K
13:21 135.50 135.50 135.49 135.49 45,881.1K
13:22 135.50 135.51 135.48 135.48 14,015.9K
13:23 135.49 135.49 135.48 135.48 5,494.3K
13:24 135.49 135.49 135.48 135.48 10,094.8K
13:25 135.46 135.46 135.44 135.44 9,200.9K
13:26 135.43 135.43 135.41 135.42 7,888.9K
13:27 135.40 135.40 135.38 135.38 13,839.2K
13:28 135.39 135.41 135.38 135.41 9,204.8K
13:29 135.42 135.42 135.41 135.41 7,997.1K
13:30 135.41 135.42 135.41 135.42 4,437.2K
13:31 135.44 135.45 135.44 135.44 7,017.3K
13:32 135.44 135.44 135.42 135.43 6,098.6K
13:33 135.45 135.45 135.39 135.41 11,298.1K
13:34 135.40 135.40 135.30 135.30 10,574.3K
13:35 135.26 135.26 135.15 135.16 51,448.7K
13:36 135.15 135.20 135.15 135.20 44,325.8K
13:37 135.19 135.31 135.19 135.31 17,454.9K
13:38 135.31 135.31 135.27 135.27 5,718.6K
13:39 135.26 135.26 135.25 135.25 13,849.4K
13:40 135.25 135.30 135.25 135.25 10,227.3K
13:41 135.29 135.30 135.28 135.30 4,819.1K
13:42 135.28 135.29 135.28 135.29 5,340.8K
13:43 135.30 135.31 135.29 135.30 3,373.0K
13:44 135.32 135.35 135.31 135.35 25,388.7K
13:45 135.35 135.35 135.33 135.34 16,987.2K
13:46 135.35 135.35 135.34 135.34 5,153.4K
13:47 135.35 135.37 135.34 135.34 9,803.2K
13:48 135.41 135.42 135.40 135.40 16,574.1K
13:49 135.37 135.37 135.35 135.36 4,624.4K
13:50 135.39 135.39 135.37 135.39 17,024.2K
13:51 135.39 135.41 135.39 135.39 25,180.7K
13:52 135.38 135.40 135.38 135.40 9,631.5K
13:53 135.39 135.39 135.38 135.38 2,618.7K
13:54 135.38 135.40 135.38 135.39 7,237.2K
13:55 135.37 135.37 135.37 135.37 22,838.6K
13:56 135.37 135.37 135.34 135.35 5,005.2K
13:57 135.33 135.33 135.30 135.33 9,619.0K
13:58 135.32 135.32 135.30 135.30 6,738.4K
13:59 135.29 135.31 135.29 135.29 4,915.6K
14:00 135.31 135.32 135.30 135.30 5,257.8K
14:01 135.30 135.33 135.30 135.33 64,279.4K
14:02 135.33 135.33 135.30 135.30 7,790.0K
14:03 135.31 135.31 135.28 135.28 16,294.3K
14:04 135.28 135.29 135.28 135.29 20,242.7K
14:05 135.30 135.30 135.29 135.29 17,095.9K
14:06 135.28 135.36 135.28 135.36 16,620.5K
14:07 135.37 135.44 135.37 135.44 20,911.5K
14:08 135.47 135.47 135.46 135.47 15,266.1K
14:09 135.49 135.49 135.45 135.46 11,777.6K
14:10 135.45 135.45 135.42 135.42 8,169.4K
14:11 135.42 135.42 135.41 135.41 14,063.6K
14:12 135.41 135.41 135.36 135.36 14,110.1K
14:13 135.34 135.34 135.18 135.18 66,401.5K
14:14 135.17 135.21 135.17 135.21 12,318.6K
14:15 135.19 135.19 135.11 135.11 49,151.2K
14:16 135.11 135.15 135.11 135.14 11,299.5K
14:17 135.14 135.14 135.10 135.10 9,504.6K
14:18 135.07 135.07 135.05 135.05 24,662.5K
14:19 135.06 135.06 135.04 135.04 18,668.0K
14:20 135.03 135.03 135.00 135.01 32,726.8K
14:21 135.00 135.00 134.98 134.98 22,372.8K
14:22 135.01 135.01 134.95 134.95 28,831.0K
14:23 135.02 135.02 135.00 135.01 41,873.6K
14:24 135.00 135.00 134.92 134.92 19,712.4K
14:25 134.92 134.93 134.89 134.93 13,055.7K
14:26 134.95 134.95 134.88 134.88 9,771.1K
14:27 134.88 134.88 134.85 134.85 12,227.5K
14:28 134.86 134.86 134.83 134.83 19,876.4K
14:29 134.84 134.90 134.84 134.90 11,576.0K
14:30 134.90 134.90 134.89 134.89 10,407.6K
14:31 134.87 134.93 134.87 134.93 17,359.4K
14:32 134.99 135.14 134.99 135.14 31,358.7K
14:33 135.14 135.14 135.05 135.05 32,033.5K
14:34 135.05 135.05 135.02 135.02 9,009.4K
14:35 135.00 135.04 135.00 135.00 4,901.2K
14:36 135.01 135.01 134.99 135.01 7,969.6K
14:37 135.00 135.01 135.00 135.00 2,890.0K
14:38 135.04 135.05 135.04 135.04 16,893.4K
14:39 135.05 135.07 135.04 135.07 4,277.8K
14:40 135.08 135.08 135.08 135.08 7,573.7K
14:41 135.09 135.09 135.07 135.09 5,812.5K
14:42 135.08 135.08 134.99 134.99 8,552.3K
14:43 135.01 135.01 134.99 135.00 6,783.6K
14:44 134.99 134.99 134.94 134.97 17,563.7K
14:45 134.97 134.97 134.95 134.96 10,123.3K
14:46 134.95 134.95 134.89 134.89 11,384.6K
14:47 134.90 134.95 134.90 134.95 18,044.5K
14:48 135.00 135.00 134.98 134.99 14,227.4K
14:49 135.01 135.07 135.01 135.06 7,410.6K
14:50 135.06 135.06 135.02 135.02 6,224.6K
14:51 134.99 135.00 134.93 135.00 44,811.8K
14:52 135.02 135.03 135.02 135.02 9,517.5K
14:53 135.03 135.07 135.03 135.07 10,503.1K
14:54 135.09 135.09 135.08 135.08 9,809.0K
14:55 135.07 135.08 135.06 135.06 7,010.2K
14:56 135.07 135.08 135.06 135.06 7,976.9K
14:57 135.07 135.07 135.04 135.04 13,747.6K
14:58 135.01 135.02 135.01 135.02 4,435.8K
14:59 135.02 135.02 135.01 135.01 16,472.7K
15:00 135.03 135.03 135.00 135.00 10,234.8K
15:01 135.04 135.04 134.90 134.90 13,295.7K
15:02 134.84 134.86 134.84 134.84 51,757.1K
15:03 134.85 134.95 134.85 134.94 45,206.7K
15:04 134.94 134.94 134.89 134.89 48,596.8K
15:05 134.90 134.91 134.87 134.87 12,525.7K
15:06 134.86 134.86 134.80 134.80 13,668.4K
15:07 134.78 134.78 134.76 134.77 23,284.9K
15:08 134.77 134.78 134.76 134.76 21,824.3K
15:09 134.76 134.76 134.70 134.70 19,985.2K
15:10 134.71 134.71 134.69 134.70 24,384.4K
15:11 134.70 134.70 134.66 134.66 18,933.4K
15:12 134.69 134.74 134.69 134.74 13,064.9K
15:13 134.84 134.84 134.82 134.82 53,592.4K
15:14 134.83 134.89 134.83 134.89 9,873.5K
15:15 134.88 134.90 134.88 134.90 8,569.1K
15:16 134.89 134.89 134.87 134.88 6,337.1K
15:17 134.88 134.96 134.88 134.96 11,876.0K
15:18 134.95 134.95 134.94 134.94 16,370.7K
15:19 134.94 134.94 134.92 134.92 7,909.4K
15:20 134.91 134.91 134.85 134.85 6,960.9K
15:21 134.84 134.84 134.81 134.81 15,667.7K
15:22 134.81 134.83 134.81 134.83 3,884.4K
15:23 134.82 134.83 134.82 134.83 4,848.0K
15:24 134.83 134.83 134.81 134.81 5,919.3K
15:25 134.81 134.82 134.80 134.80 8,139.9K
15:26 134.79 134.81 134.79 134.79 21,965.3K
15:27 134.78 134.81 134.78 134.79 15,676.4K
15:28 134.81 134.81 134.79 134.79 11,643.9K
15:29 134.79 134.79 134.76 134.76 16,425.2K
15:30 134.75 134.75 134.74 134.75 9,113.8K
15:31 134.75 134.75 134.74 134.75 6,907.6K
15:32 134.75 134.76 134.74 134.76 4,758.6K
15:33 134.78 134.80 134.78 134.80 9,651.9K
15:34 134.81 134.83 134.81 134.83 7,776.9K
15:35 134.83 134.84 134.83 134.83 13,110.9K
15:36 134.88 134.90 134.86 134.86 12,730.2K
15:37 134.87 134.88 134.87 134.88 7,002.0K
15:38 134.87 134.87 134.86 134.86 11,571.0K
15:39 134.87 134.87 134.86 134.86 6,142.4K
15:40 134.84 134.84 134.83 134.84 14,397.1K
15:41 134.83 134.84 134.83 134.84 2,988.9K
15:42 134.84 134.84 134.83 134.83 2,534.8K
15:43 134.82 134.82 134.79 134.79 5,724.2K
15:44 134.81 134.81 134.77 134.77 4,331.7K
15:45 134.78 134.80 134.77 134.80 7,013.5K
15:46 134.78 134.78 134.74 134.75 15,035.8K
15:47 134.75 134.77 134.75 134.77 7,302.9K
15:48 134.77 134.78 134.77 134.77 5,682.9K
15:49 134.77 134.77 134.75 134.76 3,267.1K
15:50 134.78 134.78 134.77 134.78 6,001.8K
15:51 134.80 134.80 134.79 134.80 4,024.5K
15:52 134.79 134.82 134.79 134.82 7,657.7K
15:53 134.81 134.82 134.80 134.80 7,400.0K
15:54 134.79 134.81 134.79 134.81 2,839.0K
15:55 134.82 134.82 134.80 134.80 4,755.2K
15:56 134.80 134.80 134.79 134.79 4,607.8K
15:57 134.80 134.80 134.77 134.77 3,203.1K
15:58 134.77 134.77 134.76 134.76 4,221.3K
15:59 134.79 134.79 134.76 134.76 2,856.5K
16:00 134.77 134.77 134.72 134.72 12,519.6K
16:01 134.68 134.69 134.66 134.66 15,152.3K
16:02 134.64 134.64 134.58 134.59 17,224.8K
16:03 134.59 134.59 134.56 134.56 11,070.6K
16:04 134.60 134.70 134.60 134.70 14,926.5K
16:05 134.74 134.74 134.66 134.66 6,999.3K
16:06 134.66 134.66 134.58 134.61 8,014.4K
16:07 134.58 134.58 134.57 134.57 8,204.5K
16:08 134.57 134.57 134.56 134.56 6,071.5K
16:09 134.54 134.54 134.54 134.54 11,991.7K
16:10 134.52 134.55 134.52 134.55 3,112.4K
16:11 134.57 134.58 134.55 134.58 11,100.3K
16:12 134.57 134.58 134.57 134.57 3,580.1K
16:13 134.57 134.57 134.56 134.57 4,442.4K
16:14 134.56 134.73 134.55 134.73 41,560.7K
16:15 134.73 134.74 134.71 134.74 50,528.9K
16:16 134.73 134.88 134.73 134.88 62,665.4K
16:17 134.87 134.91 134.87 134.91 105,019.6K
16:18 134.91 134.91 134.89 134.89 39,310.4K
16:19 134.86 134.87 134.86 134.87 13,121.7K
16:20 134.87 134.94 134.87 134.94 20,037.3K
16:21 134.96 135.00 134.94 135.00 24,036.8K
16:22 134.98 134.98 134.91 134.91 19,178.5K
16:23 134.90 134.90 134.87 134.87 4,440.3K
16:24 134.90 134.90 134.88 134.88 12,711.4K
16:25 134.84 134.84 134.82 134.82 9,373.1K
16:26 134.83 134.84 134.81 134.81 6,311.3K
16:27 134.82 134.82 134.81 134.82 5,252.8K
16:28 134.81 134.81 134.81 134.81 6,188.2K
16:29 134.81 134.83 134.81 134.83 7,656.4K
16:30 134.85 134.85 134.82 134.82 3,660.8K
16:31 134.81 134.81 134.78 134.79 3,819.4K
16:32 134.80 134.80 134.79 134.79 10,893.5K
16:33 134.82 134.82 134.77 134.77 27,983.6K
16:34 134.78 134.81 134.78 134.81 4,239.7K
16:35 134.81 134.90 134.81 134.90 14,084.3K
16:36 134.94 134.94 134.93 134.93 9,007.3K
16:37 134.96 134.96 134.96 134.96 12,847.5K
16:38 134.96 134.99 134.95 134.99 15,764.5K
16:39 134.98 134.98 134.97 134.98 6,456.0K
16:40 134.97 135.01 134.97 135.01 12,709.1K
16:41 135.04 135.04 135.00 135.00 16,886.7K
16:42 135.01 135.01 134.95 134.95 6,121.5K
16:43 134.97 134.97 134.96 134.97 10,377.0K
16:44 134.98 134.98 134.96 134.96 9,993.5K
16:45 134.99 134.99 134.97 134.98 14,127.5K
16:46 135.02 135.02 134.99 134.99 37,807.6K
16:47 134.99 135.01 134.96 135.01 44,118.7K
16:48 135.00 135.01 134.96 134.96 32,870.8K
16:49 134.97 135.00 134.95 135.00 21,542.9K
16:50 134.99 134.99 134.90 134.90 10,742.4K
16:51 134.89 134.90 134.89 134.90 3,397.3K
16:52 134.91 134.92 134.90 134.92 8,195.5K
16:53 134.91 134.92 134.91 134.92 3,685.4K
16:54 134.90 134.90 134.89 134.90 4,721.1K
16:55 134.90 134.90 134.86 134.86 11,363.0K
16:56 134.85 134.85 134.81 134.81 17,373.6K
16:57 134.81 134.81 134.80 134.81 5,250.7K
16:58 134.81 134.82 134.81 134.82 2,781.4K
16:59 134.80 134.80 134.76 134.76 7,412.3K
17:00 134.75 134.75 134.65 134.65 30,114.2K
17:01 134.65 134.69 134.64 134.69 16,291.5K
17:02 134.71 134.72 134.69 134.72 11,857.8K
17:03 134.73 134.77 134.70 134.70 6,201.5K
17:04 134.67 134.69 134.67 134.69 48,707.3K
17:05 134.68 134.69 134.68 134.68 1,706.9K
17:06 134.68 134.68 134.51 134.51 34,869.6K
17:07 134.49 134.54 134.49 134.49 26,511.9K
17:08 134.47 134.49 134.38 134.38 36,063.4K
17:09 134.40 134.41 134.39 134.39 16,121.4K
17:10 134.43 134.43 134.42 134.42 14,477.4K
17:11 134.37 134.38 134.36 134.37 13,814.3K
17:12 134.36 134.36 134.33 134.33 36,757.5K
17:13 134.39 134.42 134.36 134.36 37,841.1K
17:14 134.37 134.37 134.33 134.33 34,843.8K
17:15 134.32 134.33 134.29 134.29 20,518.0K
17:16 134.30 134.30 134.29 134.30 9,746.9K
17:17 134.31 134.34 134.31 134.34 17,971.8K
17:18 134.36 134.36 134.28 134.28 13,583.0K
17:19 134.27 134.28 134.27 134.28 5,208.2K
17:20 134.29 134.31 134.28 134.31 5,884.8K
17:21 134.33 134.35 134.33 134.34 14,785.4K
17:22 134.35 134.40 134.35 134.37 12,501.8K
17:23 134.39 134.39 134.38 134.38 6,518.4K
17:24 134.38 134.38 134.34 134.34 10,207.7K
17:25 134.32 134.36 134.32 134.36 12,273.5K
17:26 134.38 134.40 134.38 134.40 18,984.5K
17:27 134.41 134.41 134.33 134.34 14,895.7K
17:28 134.36 134.36 134.32 134.32 4,622.0K
17:29 134.34 134.38 134.34 134.36 10,705.6K
17:30 134.38 134.39 134.38 134.38 8,643.2K
17:31 134.36 134.36 134.28 134.28 9,613.2K
17:32 134.28 134.29 134.25 134.25 8,051.4K
17:33 134.28 134.31 134.27 134.31 11,742.7K
17:34 134.29 134.29 134.28 134.29 13,920.0K
17:35 134.28 134.28 134.23 134.23 13,796.8K
17:36 134.24 134.25 134.22 134.22 12,410.7K
17:37 134.22 134.26 134.17 134.17 16,182.2K
17:38 134.16 134.19 134.16 134.18 22,132.6K
17:39 134.16 134.18 133.97 133.97 33,626.9K
17:40 133.98 133.98 133.93 133.96 30,918.4K
17:41 133.97 133.97 133.91 133.91 36,863.5K
17:42 133.93 133.93 133.04 133.04 15,123.1K
17:43 133.04 133.05 133.03 133.05 10,854.3K
17:44 133.06 133.06 133.02 133.03 24,089.0K
17:45 133.03 133.03 133.01 133.02 16,880.1K
17:46 133.00 133.01 132.99 132.99 18,303.8K
17:47 132.99 132.99 132.94 132.94 12,687.8K
17:48 132.95 132.95 132.91 132.91 24,231.1K
17:49 132.88 132.88 132.85 132.85 24,598.2K
17:50 132.86 132.91 132.85 132.91 23,535.6K
17:51 132.95 133.06 132.95 133.05 18,350.5K
17:52 133.05 133.10 133.05 133.10 16,718.8K
17:53 133.09 133.09 133.03 133.04 24,547.1K
17:54 133.05 133.05 133.01 133.01 13,441.6K
17:55 133.02 133.04 133.02 133.04 9,684.7K
17:56 133.03 133.03 133.01 133.01 5,070.0K
17:57 133.01 133.08 133.01 133.08 7,233.6K
17:58 133.08 133.08 132.95 132.96 19,979.1K
17:59 132.94 132.96 132.94 132.96 9,767.2K
18:00 132.97 132.97 132.86 132.86 19,108.5K
18:01 132.89 132.89 132.84 132.84 9,556.0K
18:02 132.83 132.83 132.80 132.81 13,885.7K
18:03 132.79 132.79 132.67 132.67 51,641.0K
18:04 132.62 132.66 132.58 132.66 69,587.2K
18:05 132.63 132.63 132.60 132.62 31,913.8K
18:06 132.62 132.62 132.54 132.54 31,063.1K
18:07 132.55 132.65 132.55 132.65 14,157.8K
18:08 132.64 132.83 132.64 132.83 40,425.7K
18:09 132.84 132.87 132.73 132.79 22,439.5K
18:10 132.76 132.76 132.71 132.72 22,604.6K
18:11 132.74 132.82 132.74 132.82 10,822.7K
18:12 132.86 132.86 132.84 132.86 11,374.5K
18:13 132.90 132.90 132.78 132.80 11,961.9K
18:14 132.81 132.83 132.81 132.83 9,623.1K
18:15 132.84 132.84 132.73 132.73 13,847.6K
18:16 132.76 132.84 132.76 132.84 9,417.2K
18:17 132.85 132.91 132.85 132.91 13,374.9K
18:18 132.93 132.94 132.92 132.94 18,590.5K
18:19 132.95 132.96 132.95 132.96 14,856.3K
18:20 132.96 132.96 132.89 132.89 12,455.7K
18:21 132.89 132.90 132.87 132.90 10,723.5K
18:22 132.87 132.87 132.85 132.85 12,097.0K
18:23 132.84 132.86 132.84 132.86 10,256.1K
18:24 132.86 132.86 132.84 132.84 24,996.8K
18:25 132.87 132.87 132.82 132.84 16,683.9K
18:26 132.83 132.83 132.81 132.81 9,877.1K
18:27 132.81 132.81 132.81 132.81 11,726.1K
18:28 132.83 132.83 132.78 132.80 29,851.7K
18:29 132.70 132.71 132.70 132.71 22,821.3K
18:30 132.74 132.74 132.69 132.70 14,949.9K
18:31 132.67 132.67 132.65 132.66 24,553.2K
18:32 132.60 132.60 132.60 132.60 49,206.4K
18:33 132.61 132.61 132.51 132.51 35,603.7K
18:34 132.52 132.52 132.51 132.51 30,375.0K
18:35 132.51 132.54 132.50 132.54 63,788.6K
18:36 132.59 132.65 132.59 132.65 24,444.5K
18:37 132.68 132.68 132.60 132.63 15,222.8K
18:38 132.63 132.64 132.62 132.63 10,700.1K
18:39 132.64 132.66 132.62 132.64 13,711.9K
18:40 132.66 132.66 132.66 132.66 1,751.4K
18:51 132.62 132.62 132.62 132.62 11,457.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar