RTS Metals

RTSMM
🏛️ Russische Föderation →
158.16
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 132.96 133.10 132.96 133.10 314,260.5K
10:01 133.01 133.05 132.87 132.87 159,495.3K
10:02 133.03 133.24 133.03 133.24 181,416.3K
10:03 133.23 133.32 133.23 133.25 168,618.3K
10:04 133.02 133.25 133.02 133.25 172,006.1K
10:05 133.34 133.50 133.34 133.50 96,614.7K
10:06 133.49 133.55 133.47 133.55 85,837.1K
10:07 133.45 133.51 133.37 133.51 119,947.3K
10:08 133.49 133.63 133.49 133.63 86,683.0K
10:09 133.65 133.78 133.65 133.78 70,215.1K
10:10 133.85 134.04 133.85 134.04 199,834.1K
10:11 134.06 134.06 133.87 133.87 112,412.0K
10:12 133.91 133.91 133.78 133.78 83,802.1K
10:13 133.83 133.90 133.83 133.90 70,431.1K
10:14 133.97 134.05 133.97 134.05 125,488.5K
10:15 134.04 134.04 133.94 133.96 53,238.2K
10:16 133.92 133.92 133.77 133.78 89,667.3K
10:17 133.73 133.73 133.68 133.70 50,577.7K
10:18 133.76 133.80 133.76 133.78 44,133.0K
10:19 133.74 133.78 133.73 133.78 77,818.9K
10:20 133.89 133.92 133.88 133.92 24,282.5K
10:21 134.07 134.29 134.07 134.29 136,785.5K
10:22 134.37 134.37 134.21 134.21 66,479.7K
10:23 134.18 134.21 134.18 134.21 32,997.5K
10:24 134.24 134.35 134.24 134.34 47,762.6K
10:25 134.39 134.59 134.39 134.59 53,691.0K
10:26 134.62 134.68 134.62 134.68 99,610.9K
10:27 134.68 134.68 134.59 134.59 92,918.4K
10:28 134.56 134.56 134.52 134.52 52,884.4K
10:29 134.50 134.50 134.43 134.45 43,600.7K
10:30 134.42 134.42 134.35 134.35 35,885.7K
10:31 134.31 134.32 134.25 134.32 43,274.0K
10:32 134.34 134.36 134.33 134.34 43,607.8K
10:33 134.39 134.49 134.39 134.49 33,225.8K
10:34 134.44 134.45 134.41 134.44 25,370.5K
10:35 134.44 134.48 134.44 134.48 22,561.5K
10:36 134.51 134.51 134.35 134.35 72,656.4K
10:37 134.35 134.37 134.32 134.37 54,457.9K
10:38 134.42 134.50 134.42 134.50 38,698.9K
10:39 134.53 134.53 134.39 134.39 43,536.7K
10:40 134.39 134.41 134.37 134.37 21,867.6K
10:41 134.31 134.31 134.28 134.28 29,379.1K
10:42 134.25 134.25 134.17 134.17 31,406.6K
10:43 134.18 134.18 134.13 134.18 20,191.1K
10:44 134.12 134.18 134.12 134.16 47,501.1K
10:45 134.19 134.19 134.16 134.18 41,746.3K
10:46 134.18 134.23 134.18 134.23 52,425.9K
10:47 134.22 134.24 134.20 134.24 39,218.1K
10:48 134.22 134.31 134.22 134.31 17,291.3K
10:49 134.30 134.36 134.30 134.34 19,330.8K
10:50 134.31 134.32 134.30 134.32 19,448.4K
10:51 134.31 134.34 134.31 134.33 20,397.8K
10:52 134.34 134.35 134.34 134.34 25,177.4K
10:53 134.34 134.34 134.33 134.33 20,453.2K
10:54 134.35 134.47 134.35 134.47 39,170.4K
10:55 134.47 134.47 134.46 134.46 18,677.7K
10:56 134.46 134.48 134.46 134.48 16,671.9K
10:57 134.52 134.52 134.46 134.46 21,210.5K
10:58 134.46 134.48 134.46 134.47 12,789.9K
10:59 134.42 134.44 134.35 134.35 24,909.4K
11:00 134.35 134.38 134.35 134.38 27,305.4K
11:01 134.38 134.38 134.31 134.31 35,190.0K
11:02 134.28 134.30 134.28 134.29 32,230.6K
11:03 134.24 134.31 134.24 134.31 18,853.5K
11:04 134.31 134.32 134.30 134.32 46,891.2K
11:05 134.34 134.39 134.34 134.39 43,568.3K
11:06 134.44 134.55 134.44 134.55 31,074.1K
11:07 134.55 134.57 134.50 134.50 42,252.6K
11:08 134.48 134.48 134.46 134.46 19,101.8K
11:09 134.48 134.57 134.48 134.56 21,695.3K
11:10 134.58 134.60 134.56 134.57 18,304.1K
11:11 134.57 134.59 134.55 134.59 34,149.7K
11:12 134.59 134.59 134.57 134.59 31,715.4K
11:13 134.59 134.63 134.59 134.62 31,753.4K
11:14 134.62 134.64 134.59 134.63 21,273.1K
11:15 134.65 134.65 134.60 134.60 49,101.1K
11:16 134.60 134.60 134.59 134.59 18,684.6K
11:17 134.60 134.60 134.56 134.56 37,343.7K
11:18 134.55 134.66 134.53 134.66 67,829.3K
11:19 134.69 134.73 134.69 134.73 71,190.6K
11:20 134.75 134.77 134.72 134.77 83,817.1K
11:21 134.73 134.73 134.67 134.69 56,790.8K
11:22 134.61 134.61 134.60 134.61 32,121.8K
11:23 134.62 134.65 134.62 134.65 8,256.3K
11:24 134.64 134.68 134.64 134.68 35,710.3K
11:25 134.62 134.62 134.58 134.58 20,163.9K
11:26 134.54 134.54 134.51 134.51 37,791.7K
11:27 134.51 134.51 134.46 134.46 37,438.4K
11:28 134.44 134.47 134.44 134.47 46,789.8K
11:29 134.47 134.49 134.44 134.44 75,778.9K
11:30 134.43 134.45 134.43 134.43 34,530.5K
11:31 134.45 134.47 134.45 134.47 27,525.8K
11:32 134.48 134.51 134.48 134.51 43,470.8K
11:33 134.51 134.55 134.51 134.55 26,808.2K
11:34 134.51 134.51 134.47 134.50 18,917.1K
11:35 134.52 134.52 134.50 134.50 6,633.4K
11:36 134.51 134.53 134.50 134.53 12,497.2K
11:37 134.54 134.54 134.52 134.53 8,725.4K
11:38 134.48 134.49 134.47 134.49 28,731.6K
11:39 134.49 134.49 134.48 134.48 7,846.3K
11:40 134.50 134.57 134.50 134.57 23,789.4K
11:41 134.55 134.55 134.51 134.51 16,062.7K
11:42 134.50 134.51 134.50 134.51 27,802.8K
11:43 134.50 134.50 134.41 134.41 38,512.3K
11:44 134.39 134.39 134.35 134.35 60,256.9K
11:45 134.39 134.39 134.34 134.34 19,743.1K
11:46 134.34 134.38 134.34 134.38 37,124.1K
11:47 134.40 134.41 134.39 134.40 13,877.3K
11:48 134.42 134.43 134.39 134.41 17,410.3K
11:49 134.42 134.47 134.42 134.45 44,074.7K
11:50 134.45 134.46 134.43 134.43 14,809.7K
11:51 134.44 134.47 134.44 134.47 17,784.8K
11:52 134.47 134.47 134.46 134.46 12,254.6K
11:53 134.45 134.45 134.40 134.40 14,991.4K
11:54 134.39 134.39 134.38 134.39 19,612.6K
11:55 134.41 134.49 134.41 134.46 40,199.9K
11:56 134.45 134.46 134.44 134.45 23,088.4K
11:57 134.43 134.45 134.43 134.45 37,884.0K
11:58 134.46 134.46 134.45 134.45 17,306.2K
11:59 134.48 134.49 134.48 134.48 10,247.0K
12:00 134.47 134.47 134.44 134.45 18,729.7K
12:01 134.45 134.45 134.44 134.44 23,194.5K
12:02 134.45 134.47 134.45 134.46 9,496.0K
12:03 134.47 134.57 134.47 134.57 29,182.1K
12:04 134.57 134.57 134.56 134.56 119,841.0K
12:05 134.60 134.60 134.58 134.58 114,190.6K
12:06 134.60 134.62 134.58 134.58 11,358.0K
12:07 134.59 134.59 134.57 134.59 13,711.9K
12:08 134.58 134.58 134.55 134.56 12,851.2K
12:09 134.58 134.58 134.56 134.57 42,364.8K
12:10 134.56 134.57 134.54 134.57 11,972.4K
12:11 134.58 134.58 134.56 134.56 8,535.1K
12:12 134.57 134.58 134.57 134.58 7,753.8K
12:13 134.58 134.59 134.57 134.59 9,095.8K
12:14 134.60 134.60 134.59 134.59 25,032.1K
12:15 134.61 134.61 134.60 134.61 11,808.1K
12:16 134.56 134.56 134.53 134.55 16,596.5K
12:17 134.55 134.55 134.52 134.52 26,641.5K
12:18 134.54 134.54 134.53 134.53 99,502.6K
12:19 134.55 134.55 134.51 134.51 23,597.5K
12:20 134.51 134.51 134.47 134.48 14,687.6K
12:21 134.48 134.49 134.48 134.48 11,439.9K
12:22 134.49 134.51 134.49 134.51 7,556.7K
12:23 134.50 134.52 134.50 134.52 9,082.3K
12:24 134.52 134.53 134.52 134.53 6,978.0K
12:25 134.52 134.53 134.51 134.51 9,471.8K
12:26 134.52 134.52 134.49 134.49 6,863.4K
12:27 134.44 134.44 134.36 134.36 34,705.2K
12:28 134.37 134.37 134.35 134.35 39,349.7K
12:29 134.34 134.35 134.31 134.32 31,927.2K
12:30 134.33 134.33 134.32 134.33 19,450.9K
12:31 134.30 134.30 134.28 134.28 23,755.7K
12:32 134.26 134.26 134.17 134.17 84,164.0K
12:33 134.13 134.15 134.09 134.09 65,763.2K
12:34 134.08 134.09 134.07 134.08 37,046.9K
12:35 134.06 134.07 134.02 134.02 28,856.7K
12:36 134.03 134.03 134.00 134.00 21,309.4K
12:37 134.03 134.05 134.01 134.05 15,639.0K
12:38 134.05 134.05 134.01 134.01 16,226.1K
12:39 133.97 133.98 133.93 133.94 41,575.1K
12:40 133.93 133.93 133.91 133.92 24,488.4K
12:41 133.93 134.01 133.93 134.01 66,023.3K
12:42 134.02 134.09 134.02 134.09 15,965.7K
12:43 134.08 134.10 134.04 134.10 32,848.9K
12:44 134.08 134.08 134.06 134.07 37,732.0K
12:45 134.06 134.09 134.06 134.09 31,450.3K
12:46 134.09 134.09 134.06 134.06 7,788.4K
12:47 134.05 134.08 134.05 134.08 16,917.1K
12:48 134.08 134.08 134.06 134.06 6,448.8K
12:49 134.09 134.11 134.09 134.10 8,484.7K
12:50 134.02 134.03 134.00 134.03 33,346.8K
12:51 134.06 134.06 134.00 134.00 11,232.9K
12:52 133.95 133.95 133.93 133.93 27,472.7K
12:53 133.90 133.90 133.80 133.80 27,928.6K
12:54 133.79 133.79 133.76 133.76 20,317.3K
12:55 133.78 133.78 133.76 133.76 21,772.1K
12:56 133.75 133.76 133.74 133.76 20,673.0K
12:57 133.75 133.75 133.74 133.74 25,067.5K
12:58 133.75 133.75 133.66 133.66 38,514.7K
12:59 133.62 133.62 133.58 133.58 58,377.8K
13:00 133.53 133.53 133.51 133.51 34,605.1K
13:01 133.48 133.51 133.47 133.51 26,176.1K
13:02 133.58 133.58 133.53 133.55 35,709.2K
13:03 133.54 133.55 133.53 133.54 18,364.2K
13:04 133.56 133.58 133.56 133.58 22,603.3K
13:05 133.58 133.62 133.58 133.62 12,506.9K
13:06 133.62 133.67 133.62 133.67 36,721.1K
13:07 133.73 133.74 133.68 133.69 21,249.8K
13:08 133.69 133.76 133.67 133.76 12,841.5K
13:09 133.75 133.76 133.72 133.72 23,513.9K
13:10 133.70 133.72 133.69 133.72 24,000.3K
13:11 133.74 133.78 133.73 133.78 8,726.8K
13:12 133.80 133.83 133.80 133.83 17,351.3K
13:13 133.82 133.83 133.80 133.80 26,112.9K
13:14 133.82 133.82 133.79 133.79 7,712.5K
13:15 133.78 133.80 133.78 133.79 9,407.0K
13:16 133.79 133.80 133.79 133.80 2,415.7K
13:17 133.81 133.85 133.81 133.85 7,025.1K
13:18 133.85 133.91 133.85 133.90 35,157.9K
13:19 133.89 133.89 133.88 133.89 6,826.5K
13:20 133.90 133.92 133.90 133.92 39,508.9K
13:21 133.93 133.98 133.93 133.95 16,777.0K
13:22 133.94 133.94 133.92 133.93 16,833.8K
13:23 133.90 133.92 133.90 133.90 9,916.5K
13:24 133.88 133.88 133.84 133.84 5,307.1K
13:25 133.82 133.83 133.81 133.81 5,513.4K
13:26 133.81 133.81 133.79 133.81 6,361.2K
13:27 133.80 133.82 133.77 133.82 7,396.8K
13:28 133.82 133.83 133.81 133.81 5,192.9K
13:29 133.81 133.81 133.76 133.76 7,706.2K
13:30 133.76 133.76 133.75 133.76 6,879.7K
13:31 133.75 133.77 133.75 133.77 5,491.6K
13:32 133.77 133.79 133.77 133.79 4,268.6K
13:33 133.81 133.88 133.81 133.88 9,643.9K
13:34 133.88 133.88 133.85 133.88 10,977.5K
13:35 133.88 133.94 133.88 133.94 15,033.9K
13:36 133.92 133.96 133.92 133.96 32,455.2K
13:37 133.95 133.96 133.94 133.96 7,425.4K
13:38 133.94 133.94 133.93 133.94 14,146.4K
13:39 133.94 133.94 133.93 133.94 9,030.8K
13:40 133.93 133.93 133.91 133.91 20,554.8K
13:41 133.89 133.91 133.89 133.89 12,910.5K
13:42 133.92 133.93 133.90 133.91 14,229.8K
13:43 133.92 133.96 133.91 133.95 6,737.3K
13:44 133.96 133.98 133.95 133.98 4,513.4K
13:45 133.98 133.99 133.98 133.99 5,691.0K
13:46 133.98 133.98 133.97 133.98 5,859.4K
13:47 133.98 134.00 133.98 133.98 6,827.4K
13:48 133.98 134.03 133.98 134.03 15,161.4K
13:49 134.02 134.03 134.01 134.02 7,972.2K
13:50 134.03 134.03 134.00 134.00 5,488.9K
13:51 134.00 134.00 133.99 134.00 11,378.5K
13:52 134.02 134.02 133.96 133.97 13,804.8K
13:53 133.95 133.95 133.93 133.93 16,236.0K
13:54 133.93 133.93 133.90 133.91 9,653.3K
13:55 133.91 133.91 133.91 133.91 8,575.2K
13:56 133.92 133.95 133.92 133.95 8,097.2K
13:57 133.94 133.96 133.94 133.96 4,243.5K
13:58 133.96 133.97 133.95 133.97 2,443.8K
13:59 133.95 133.98 133.95 133.98 4,319.6K
14:00 133.97 133.97 133.94 133.94 21,005.7K
14:01 133.93 133.94 133.93 133.94 4,468.2K
14:02 133.94 133.95 133.93 133.94 7,159.2K
14:03 133.95 133.96 133.94 133.96 23,008.3K
14:04 133.99 133.99 133.96 133.96 45,372.0K
14:05 133.95 133.96 133.95 133.95 6,243.3K
14:06 133.93 133.93 133.87 133.87 14,956.1K
14:07 133.85 133.85 133.80 133.80 21,598.0K
14:08 133.79 133.82 133.79 133.82 24,583.7K
14:09 133.82 133.88 133.82 133.88 39,131.9K
14:10 133.87 133.87 133.83 133.83 18,546.3K
14:11 133.82 133.82 133.77 133.77 23,523.6K
14:12 133.73 133.73 133.70 133.70 39,506.0K
14:13 133.71 133.77 133.71 133.77 32,802.8K
14:14 133.79 133.83 133.79 133.82 87,897.2K
14:15 133.83 133.83 133.82 133.83 11,963.3K
14:16 133.87 133.87 133.85 133.85 43,911.0K
14:17 133.85 133.86 133.85 133.86 7,035.0K
14:18 133.84 133.88 133.84 133.88 17,957.9K
14:19 133.88 133.89 133.88 133.88 13,752.2K
14:20 133.90 133.91 133.90 133.91 32,753.9K
14:21 133.94 134.01 133.94 133.99 35,927.7K
14:22 133.99 134.00 133.99 133.99 22,266.0K
14:23 133.98 134.05 133.98 134.05 20,442.5K
14:24 134.06 134.13 134.06 134.13 43,449.3K
14:25 134.15 134.21 134.15 134.21 21,038.4K
14:26 134.20 134.20 134.01 134.01 49,095.9K
14:27 133.99 134.01 133.98 134.01 35,831.9K
14:28 134.00 134.02 134.00 134.02 5,529.8K
14:29 134.04 134.05 134.02 134.02 7,280.3K
14:30 134.00 134.00 133.96 133.96 31,658.3K
14:31 133.95 133.95 133.93 133.93 9,655.5K
14:32 133.92 133.92 133.88 133.89 16,549.7K
14:33 133.91 133.94 133.91 133.93 5,473.1K
14:34 133.94 133.97 133.94 133.95 3,217.4K
14:35 133.94 133.96 133.93 133.96 7,269.6K
14:36 133.92 133.92 133.84 133.84 15,244.0K
14:37 133.83 133.83 133.82 133.83 5,121.0K
14:38 133.83 133.84 133.83 133.84 6,721.0K
14:39 133.85 133.90 133.85 133.90 4,887.4K
14:40 133.94 134.04 133.94 134.04 15,144.3K
14:41 134.02 134.02 133.99 134.01 10,509.8K
14:42 133.99 134.00 133.89 133.89 7,392.6K
14:43 133.86 133.88 133.85 133.87 13,981.5K
14:44 133.87 133.91 133.87 133.91 5,819.4K
14:45 133.92 133.93 133.91 133.91 1,507.2K
14:46 133.92 133.93 133.91 133.91 4,047.2K
14:47 133.92 133.95 133.92 133.95 1,721.0K
14:48 133.96 133.97 133.96 133.97 1,144.3K
14:49 133.97 133.97 133.96 133.96 6,877.0K
14:50 133.96 133.96 133.94 133.96 24,783.6K
14:51 133.96 134.04 133.96 134.04 10,117.3K
14:52 134.03 134.09 134.03 134.09 11,915.4K
14:53 134.13 134.15 134.13 134.15 26,765.4K
14:54 134.22 134.22 134.11 134.11 23,078.5K
14:55 134.11 134.15 134.11 134.15 6,919.8K
14:56 134.11 134.13 134.10 134.10 8,449.3K
14:57 134.22 134.26 134.21 134.21 11,567.4K
14:58 134.18 134.18 134.14 134.16 11,495.3K
14:59 134.16 134.19 134.16 134.19 28,968.1K
15:00 134.18 134.32 134.18 134.32 21,973.6K
15:01 134.30 134.36 134.30 134.36 18,970.3K
15:02 134.35 134.35 134.28 134.28 18,523.7K
15:03 134.25 134.28 134.25 134.25 19,358.7K
15:04 134.23 134.25 134.23 134.24 6,087.0K
15:05 134.24 134.25 134.24 134.25 10,181.8K
15:06 134.24 134.24 134.18 134.18 19,592.2K
15:07 134.19 134.22 134.18 134.22 35,663.6K
15:08 134.21 134.21 134.19 134.19 7,683.8K
15:09 134.19 134.19 134.17 134.17 8,786.9K
15:10 134.16 134.19 134.16 134.18 4,698.7K
15:11 134.19 134.20 134.17 134.17 3,457.7K
15:12 134.18 134.18 134.17 134.17 9,541.9K
15:13 134.17 134.17 134.13 134.13 5,787.3K
15:14 134.13 134.13 134.04 134.04 38,065.8K
15:15 134.05 134.06 134.03 134.04 30,472.0K
15:16 134.05 134.05 134.03 134.03 7,347.9K
15:17 134.03 134.03 134.02 134.03 10,319.8K
15:18 134.03 134.04 134.01 134.01 11,729.2K
15:19 133.98 133.99 133.97 133.99 18,791.4K
15:20 133.97 133.99 133.97 133.98 14,598.2K
15:21 133.99 134.02 133.99 134.02 8,754.9K
15:22 134.01 134.02 134.01 134.02 6,975.3K
15:23 134.01 134.02 134.01 134.02 6,403.1K
15:24 134.02 134.02 133.99 133.99 14,560.4K
15:25 134.00 134.03 133.99 134.03 13,520.3K
15:26 134.04 134.05 134.04 134.05 5,987.9K
15:27 134.06 134.06 134.03 134.03 4,313.3K
15:28 134.04 134.04 134.03 134.04 8,323.4K
15:29 134.07 134.10 134.07 134.10 9,348.9K
15:30 134.11 134.11 134.10 134.10 4,243.5K
15:31 134.09 134.17 134.09 134.17 11,459.1K
15:32 134.17 134.17 134.15 134.15 5,373.5K
15:33 134.13 134.13 134.11 134.12 4,863.5K
15:34 134.10 134.10 134.06 134.06 8,983.1K
15:35 134.06 134.06 134.04 134.05 6,180.5K
15:36 134.04 134.04 134.02 134.02 9,421.3K
15:37 134.00 134.00 133.99 134.00 5,443.9K
15:38 134.04 134.05 134.03 134.05 1,293.4K
15:39 134.05 134.05 134.01 134.01 5,094.2K
15:40 134.00 134.00 133.97 133.98 5,481.7K
15:41 133.98 133.98 133.97 133.97 3,547.5K
15:42 133.98 133.98 133.94 133.94 6,310.0K
15:43 133.94 133.95 133.94 133.94 4,193.8K
15:44 133.97 133.97 133.96 133.96 4,614.0K
15:45 133.97 133.97 133.96 133.96 6,814.1K
15:46 133.96 134.00 133.96 134.00 5,144.4K
15:47 133.99 134.01 133.99 134.01 2,068.7K
15:48 134.01 134.01 134.00 134.01 8,196.2K
15:49 134.02 134.02 134.01 134.01 20,122.3K
15:50 134.01 134.01 133.99 133.99 3,614.3K
15:51 134.00 134.00 133.99 134.00 6,287.9K
15:52 133.98 133.99 133.98 133.99 5,718.1K
15:53 133.97 133.97 133.93 133.94 5,722.3K
15:54 133.94 133.99 133.94 133.99 9,714.7K
15:55 134.01 134.03 134.01 134.03 6,669.7K
15:56 134.01 134.03 134.01 134.01 2,158.7K
15:57 134.02 134.03 134.01 134.03 3,040.9K
15:58 134.04 134.04 134.02 134.02 6,825.4K
15:59 133.98 133.98 133.87 133.87 19,203.6K
16:00 133.85 133.88 133.85 133.88 30,067.2K
16:01 133.89 133.92 133.87 133.92 11,782.8K
16:02 133.91 133.91 133.90 133.90 21,346.5K
16:03 133.91 133.93 133.91 133.93 17,425.5K
16:04 133.94 133.94 133.92 133.92 10,480.6K
16:05 133.92 133.95 133.92 133.95 19,076.5K
16:06 133.96 133.97 133.96 133.97 5,877.4K
16:07 133.97 133.98 133.97 133.98 8,305.8K
16:08 133.98 134.03 133.98 134.03 8,008.0K
16:09 134.06 134.06 134.04 134.04 9,535.7K
16:10 134.05 134.05 134.02 134.02 4,380.1K
16:11 134.03 134.04 134.01 134.03 12,199.4K
16:12 134.02 134.04 134.02 134.02 8,657.1K
16:13 133.97 133.97 133.96 133.96 4,790.2K
16:14 133.96 133.98 133.96 133.98 2,479.1K
16:15 133.98 133.99 133.98 133.99 5,628.7K
16:16 134.00 134.01 133.99 134.01 4,703.4K
16:17 134.03 134.03 134.00 134.00 15,259.9K
16:18 133.99 134.02 133.99 134.01 16,232.1K
16:19 133.99 133.99 133.95 133.97 13,999.5K
16:20 133.96 133.97 133.96 133.97 6,408.4K
16:21 133.97 133.97 133.95 133.96 3,804.1K
16:22 133.95 133.95 133.95 133.95 8,064.7K
16:23 133.96 133.99 133.96 133.99 5,333.3K
16:24 134.00 134.02 133.99 134.02 18,672.5K
16:25 134.01 134.04 134.01 134.03 4,685.5K
16:26 134.04 134.04 134.03 134.03 9,011.2K
16:27 134.03 134.06 134.03 134.06 17,751.6K
16:28 134.05 134.05 134.04 134.05 4,737.5K
16:29 134.05 134.05 134.00 134.00 13,746.3K
16:30 134.01 134.03 134.01 134.03 6,940.3K
16:31 134.02 134.03 134.02 134.03 3,865.5K
16:32 134.04 134.07 134.03 134.07 80,008.8K
16:33 134.06 134.06 134.03 134.04 42,863.4K
16:34 134.04 134.05 134.03 134.03 7,865.2K
16:35 134.03 134.03 133.99 134.00 12,595.4K
16:36 134.01 134.01 134.00 134.00 9,265.4K
16:37 133.99 134.00 133.99 133.99 16,946.4K
16:38 133.96 133.96 133.96 133.96 18,373.2K
16:39 133.97 134.01 133.97 134.01 7,974.2K
16:40 133.99 134.00 133.98 133.98 5,010.5K
16:41 133.95 133.95 133.92 133.92 18,212.4K
16:42 133.93 134.00 133.93 133.98 14,271.4K
16:43 133.98 134.00 133.98 134.00 5,411.9K
16:44 134.00 134.00 133.98 133.98 2,871.8K
16:45 133.98 134.00 133.98 134.00 6,788.5K
16:46 134.00 134.00 133.98 133.99 11,055.2K
16:47 133.99 134.04 133.99 134.04 22,580.1K
16:48 134.04 134.17 134.03 134.17 48,971.4K
16:49 134.17 134.22 134.17 134.22 29,537.5K
16:50 134.20 134.28 134.20 134.28 39,605.9K
16:51 134.32 134.32 134.18 134.18 53,085.9K
16:52 134.14 134.14 134.11 134.12 9,881.9K
16:53 134.16 134.29 134.15 134.29 18,755.7K
16:54 134.31 134.45 134.31 134.42 62,478.8K
16:55 134.45 134.55 134.45 134.55 51,821.1K
16:56 134.57 134.57 134.53 134.57 38,749.5K
16:57 134.59 134.63 134.59 134.63 12,896.1K
16:58 134.65 134.65 134.64 134.65 23,955.7K
16:59 134.68 134.73 134.68 134.73 26,592.8K
17:00 134.72 134.75 134.72 134.72 93,703.1K
17:01 134.73 134.73 134.71 134.71 34,142.4K
17:02 134.69 134.69 134.61 134.61 26,814.7K
17:03 134.61 134.61 134.53 134.53 14,620.0K
17:04 134.49 134.53 134.49 134.53 63,489.4K
17:05 134.53 134.54 134.52 134.54 14,402.9K
17:06 134.52 134.55 134.52 134.54 29,666.9K
17:07 134.52 134.53 134.52 134.52 12,240.9K
17:08 134.52 134.53 134.52 134.52 13,679.0K
17:09 134.53 134.59 134.53 134.58 18,603.6K
17:10 134.60 134.64 134.59 134.64 14,281.2K
17:11 134.69 134.77 134.69 134.77 47,368.1K
17:12 134.77 134.80 134.77 134.80 18,258.7K
17:13 134.81 134.82 134.75 134.75 18,408.3K
17:14 134.76 134.76 134.71 134.71 15,415.7K
17:15 134.71 134.71 134.71 134.71 8,234.6K
17:16 134.69 134.69 134.65 134.67 17,583.2K
17:17 134.65 134.65 134.52 134.52 15,949.3K
17:18 134.47 134.49 134.41 134.49 44,570.4K
17:19 134.49 134.49 134.40 134.40 13,154.5K
17:20 134.38 134.38 134.36 134.36 10,043.5K
17:21 134.37 134.46 134.37 134.46 24,994.8K
17:22 134.45 134.47 134.37 134.37 14,154.1K
17:23 134.36 134.36 134.35 134.36 5,198.4K
17:24 134.39 134.41 134.39 134.41 10,920.1K
17:25 134.42 134.45 134.41 134.41 8,644.3K
17:26 134.41 134.44 134.41 134.44 8,879.5K
17:27 134.43 134.46 134.43 134.46 8,846.3K
17:28 134.47 134.54 134.47 134.54 8,014.9K
17:29 134.55 134.55 134.52 134.52 7,062.9K
17:30 134.55 134.62 134.55 134.62 11,729.8K
17:31 134.68 134.77 134.68 134.77 40,692.7K
17:32 134.77 134.82 134.77 134.82 32,365.8K
17:33 134.82 134.83 134.79 134.79 19,857.1K
17:34 134.79 134.79 134.77 134.77 17,482.8K
17:35 134.76 134.86 134.76 134.86 17,863.7K
17:36 134.90 134.93 134.86 134.86 34,925.0K
17:37 134.84 134.86 134.84 134.86 15,208.7K
17:38 134.87 134.91 134.87 134.91 24,342.9K
17:39 134.91 134.93 134.91 134.93 27,280.7K
17:40 134.94 134.95 134.93 134.93 19,988.3K
17:41 134.92 134.92 134.88 134.88 12,032.7K
17:42 134.87 134.92 134.87 134.91 33,702.1K
17:43 134.88 134.90 134.83 134.83 28,914.9K
17:44 134.79 134.79 134.72 134.72 10,600.3K
17:45 134.69 134.76 134.69 134.76 12,579.5K
17:46 134.78 134.79 134.77 134.77 5,896.8K
17:47 134.76 134.76 134.74 134.76 6,187.5K
17:48 134.75 134.79 134.74 134.79 7,228.7K
17:49 134.78 134.78 134.72 134.72 20,776.4K
17:50 134.71 134.71 134.68 134.68 16,096.0K
17:51 134.65 134.65 134.61 134.65 19,489.2K
17:52 134.66 134.69 134.65 134.65 12,887.6K
17:53 134.63 134.64 134.62 134.63 23,420.6K
17:54 134.61 134.62 134.57 134.57 20,087.0K
17:55 134.54 134.55 134.53 134.53 11,074.4K
17:56 134.53 134.64 134.53 134.64 7,642.6K
17:57 134.63 134.73 134.63 134.73 19,757.4K
17:58 134.70 134.70 134.67 134.69 22,533.0K
17:59 134.68 134.70 134.67 134.67 8,837.9K
18:00 134.64 134.64 134.63 134.64 27,906.0K
18:01 134.63 134.63 134.61 134.62 27,310.6K
18:02 134.61 134.69 134.61 134.69 13,715.0K
18:03 134.66 134.66 134.64 134.64 4,637.5K
18:04 134.64 134.72 134.64 134.71 7,060.8K
18:05 134.67 134.67 134.65 134.65 5,575.0K
18:06 134.64 134.65 134.64 134.65 5,972.4K
18:07 134.66 134.66 134.65 134.65 4,648.4K
18:08 134.65 134.65 134.62 134.62 5,788.5K
18:09 134.65 134.68 134.65 134.66 11,240.9K
18:10 134.65 134.66 134.65 134.66 2,303.7K
18:11 134.66 134.66 134.64 134.64 4,351.5K
18:12 134.63 134.63 134.61 134.61 6,985.2K
18:13 134.63 134.65 134.63 134.65 12,784.7K
18:14 134.65 134.66 134.64 134.65 3,879.4K
18:15 134.64 134.64 134.63 134.63 4,404.3K
18:16 134.62 134.65 134.62 134.65 3,009.0K
18:17 134.61 134.61 134.55 134.55 20,127.4K
18:18 134.55 134.55 134.52 134.52 8,927.2K
18:19 134.51 134.52 134.49 134.49 8,930.1K
18:20 134.49 134.53 134.49 134.53 12,932.5K
18:21 134.52 134.53 134.52 134.53 8,376.5K
18:22 134.51 134.53 134.51 134.52 5,741.2K
18:23 134.58 134.58 134.56 134.57 10,461.0K
18:24 134.55 134.57 134.55 134.55 4,377.6K
18:25 134.56 134.60 134.56 134.57 7,854.4K
18:26 134.58 134.58 134.57 134.57 11,271.8K
18:27 134.57 134.57 134.57 134.57 6,622.8K
18:28 134.57 134.58 134.57 134.58 4,540.6K
18:29 134.60 134.66 134.60 134.65 15,382.7K
18:30 134.67 134.70 134.66 134.70 7,883.4K
18:31 134.69 134.69 134.67 134.67 9,174.6K
18:32 134.64 134.64 134.56 134.56 13,704.8K
18:33 134.55 134.55 134.53 134.54 14,441.4K
18:34 134.53 134.56 134.53 134.55 5,799.4K
18:35 134.56 134.58 134.55 134.55 14,516.1K
18:36 134.54 134.57 134.54 134.55 25,259.1K
18:37 134.56 134.56 134.54 134.55 12,340.7K
18:38 134.54 134.54 134.52 134.53 7,441.0K
18:39 134.54 134.56 134.54 134.54 31,358.9K
18:40 134.58 134.58 134.58 134.58 11,640.7K
18:51 134.41 134.41 134.41 134.41 76,913.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar