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
10:00 134.05 134.06 134.02 134.06 34,320.6K
10:01 134.09 134.32 134.09 134.26 63,081.3K
10:02 134.27 134.31 134.27 134.31 38,992.6K
10:03 134.29 134.31 134.29 134.31 30,719.5K
10:04 134.32 134.32 134.26 134.26 69,692.7K
10:05 134.26 134.26 134.13 134.13 40,893.6K
10:06 134.15 134.19 134.15 134.17 24,031.3K
10:07 134.17 134.19 134.17 134.19 41,913.1K
10:08 134.25 134.28 134.24 134.27 47,788.4K
10:09 134.27 134.28 134.26 134.28 44,710.4K
10:10 134.27 134.27 134.08 134.15 48,962.8K
10:11 134.13 134.14 134.09 134.13 24,986.3K
10:12 134.12 134.13 134.11 134.11 38,282.5K
10:13 134.12 134.12 134.08 134.08 28,663.2K
10:14 134.09 134.11 134.09 134.11 15,156.6K
10:15 134.12 134.12 134.11 134.11 44,427.7K
10:16 134.17 134.27 134.17 134.27 66,718.4K
10:17 134.28 134.34 134.24 134.34 56,640.9K
10:18 134.36 134.42 134.36 134.42 68,706.0K
10:19 134.40 134.48 134.40 134.48 57,404.5K
10:20 134.48 134.49 134.42 134.42 36,771.0K
10:21 134.42 134.48 134.41 134.48 33,179.6K
10:22 134.47 134.58 134.47 134.58 56,083.2K
10:23 134.68 134.68 134.62 134.62 162,987.6K
10:24 134.61 134.61 134.58 134.59 74,805.4K
10:25 134.59 134.61 134.55 134.55 55,680.6K
10:26 134.51 134.51 134.46 134.48 66,333.8K
10:27 134.48 134.48 134.45 134.45 64,515.6K
10:28 134.42 134.42 134.38 134.39 59,221.0K
10:29 134.36 134.37 134.36 134.37 41,951.2K
10:30 134.38 134.40 134.37 134.40 51,069.0K
10:31 134.36 134.36 134.31 134.31 57,904.1K
10:32 134.31 134.31 134.30 134.30 39,187.6K
10:33 134.27 134.27 134.21 134.21 52,329.5K
10:34 134.21 134.23 134.18 134.22 56,846.8K
10:35 134.24 134.24 134.18 134.18 29,510.2K
10:36 134.21 134.23 134.21 134.21 30,736.9K
10:37 134.21 134.23 134.20 134.23 49,516.7K
10:38 134.27 134.31 134.27 134.31 34,671.4K
10:39 134.29 134.30 134.29 134.30 54,146.1K
10:40 134.29 134.29 134.23 134.23 18,924.6K
10:41 134.24 134.24 134.22 134.22 36,979.8K
10:42 134.19 134.19 134.12 134.12 22,360.5K
10:43 134.12 134.12 134.09 134.09 20,520.9K
10:44 134.12 134.14 134.10 134.14 53,296.4K
10:45 134.13 134.16 134.13 134.16 46,496.0K
10:46 134.16 134.16 134.11 134.13 63,762.1K
10:47 134.12 134.14 134.12 134.13 19,413.3K
10:48 134.12 134.12 134.12 134.12 20,638.3K
10:49 134.13 134.13 134.12 134.12 26,050.8K
10:50 134.10 134.10 133.97 133.97 47,380.3K
10:51 133.97 133.97 133.84 133.84 70,812.8K
10:52 133.83 133.93 133.83 133.93 52,693.8K
10:53 133.94 133.94 133.81 133.81 64,406.7K
10:54 133.70 133.70 133.65 133.65 65,999.5K
10:55 133.64 133.65 133.64 133.65 37,446.9K
10:56 133.70 133.73 133.70 133.73 19,695.7K
10:57 133.70 133.71 133.69 133.69 9,573.4K
10:58 133.69 133.69 133.65 133.65 43,737.0K
10:59 133.64 133.70 133.64 133.70 16,805.1K
11:00 133.72 133.72 133.66 133.66 23,013.5K
11:01 133.59 133.59 133.50 133.53 31,644.4K
11:02 133.54 133.54 133.49 133.50 26,421.7K
11:03 133.46 133.46 133.40 133.40 96,267.4K
11:04 133.38 133.39 133.34 133.38 52,377.1K
11:05 133.36 133.41 133.36 133.41 22,734.8K
11:06 133.44 133.59 133.44 133.59 41,153.6K
11:07 133.61 133.63 133.54 133.54 38,086.6K
11:08 133.52 133.53 133.50 133.53 12,550.8K
11:09 133.57 133.57 133.52 133.52 14,772.7K
11:10 133.55 133.55 133.52 133.52 14,384.5K
11:11 133.52 133.52 133.50 133.50 29,001.2K
11:12 133.51 133.55 133.51 133.55 14,854.1K
11:13 133.51 133.51 133.49 133.49 17,167.9K
11:14 133.47 133.49 133.45 133.45 9,219.7K
11:15 133.37 133.37 133.32 133.32 32,421.8K
11:16 133.34 133.34 133.24 133.24 22,601.1K
11:17 133.17 133.17 133.11 133.12 56,862.4K
11:18 133.16 133.17 133.16 133.16 29,593.6K
11:19 133.16 133.19 133.16 133.19 18,509.5K
11:20 133.19 133.19 133.16 133.18 14,470.9K
11:21 133.16 133.26 133.16 133.26 25,035.8K
11:22 133.24 133.29 133.24 133.29 18,112.9K
11:23 133.29 133.33 133.24 133.24 58,212.8K
11:24 133.25 133.25 133.13 133.13 25,659.1K
11:25 133.13 133.13 133.01 133.01 51,840.9K
11:26 133.04 133.09 133.04 133.09 31,968.2K
11:27 133.11 133.16 133.11 133.16 30,213.7K
11:28 133.14 133.16 133.14 133.14 20,054.7K
11:29 133.16 133.16 133.12 133.14 20,015.1K
11:30 133.15 133.15 133.05 133.05 17,772.1K
11:31 133.06 133.06 133.01 133.01 26,693.7K
11:32 133.02 133.02 132.93 132.93 30,862.7K
11:33 132.91 132.91 132.87 132.87 62,213.2K
11:34 132.89 132.95 132.89 132.95 36,809.8K
11:35 132.93 132.93 132.90 132.93 21,236.5K
11:36 132.93 132.94 132.92 132.93 28,529.1K
11:37 132.94 133.01 132.94 133.01 27,061.5K
11:38 133.01 133.12 133.01 133.12 40,264.1K
11:39 133.13 133.16 133.13 133.14 29,961.1K
11:40 133.15 133.21 133.15 133.21 19,153.7K
11:41 133.20 133.21 133.09 133.09 17,532.9K
11:42 133.02 133.03 133.00 133.03 16,284.4K
11:43 133.01 133.04 133.00 133.00 42,592.4K
11:44 132.99 132.99 132.91 132.91 21,220.7K
11:45 132.91 132.91 132.89 132.89 18,704.8K
11:46 132.87 132.87 132.78 132.78 31,971.2K
11:47 132.77 132.77 132.65 132.65 60,186.8K
11:48 132.66 132.66 132.53 132.53 123,942.3K
11:49 132.54 132.54 132.46 132.49 93,661.5K
11:50 132.48 132.53 132.48 132.53 54,025.3K
11:51 132.53 132.71 132.53 132.66 69,410.4K
11:52 132.63 132.63 132.47 132.47 42,985.7K
11:53 132.46 132.46 132.44 132.44 33,644.1K
11:54 132.45 132.45 132.41 132.45 37,527.2K
11:55 132.44 132.47 132.40 132.47 25,799.9K
11:56 132.48 132.52 132.46 132.52 19,477.6K
11:57 132.53 132.55 132.52 132.53 33,790.1K
11:58 132.54 132.56 132.48 132.48 39,697.6K
11:59 132.46 132.52 132.46 132.52 34,850.8K
12:00 132.56 132.56 132.47 132.48 45,901.1K
12:01 132.46 132.47 132.37 132.37 40,091.7K
12:02 132.31 132.33 132.31 132.32 55,600.3K
12:03 132.35 132.41 132.35 132.41 31,502.1K
12:04 132.39 132.39 132.28 132.28 35,710.7K
12:05 132.28 132.28 132.21 132.21 48,713.2K
12:06 132.20 132.20 132.18 132.19 31,917.8K
12:07 132.24 132.34 132.24 132.34 49,376.8K
12:08 132.32 132.43 132.32 132.43 27,817.1K
12:09 132.42 132.48 132.42 132.46 15,427.2K
12:10 132.40 132.41 132.33 132.33 23,782.4K
12:11 132.27 132.31 132.27 132.31 26,421.9K
12:12 132.33 132.49 132.33 132.49 48,854.4K
12:13 132.54 132.62 132.54 132.62 33,418.9K
12:14 132.65 132.68 132.65 132.68 30,168.7K
12:15 132.66 132.66 132.51 132.51 27,902.9K
12:16 132.50 132.50 132.47 132.50 12,957.4K
12:17 132.52 132.58 132.52 132.58 16,854.5K
12:18 132.64 132.76 132.64 132.76 21,691.6K
12:19 132.81 132.84 132.81 132.82 29,880.2K
12:20 132.85 132.85 132.78 132.78 15,853.7K
12:21 132.76 132.81 132.76 132.81 19,142.1K
12:22 132.80 132.81 132.78 132.79 29,932.2K
12:23 132.78 132.78 132.74 132.74 23,036.4K
12:24 132.71 132.71 132.65 132.65 19,340.9K
12:25 132.64 132.65 132.64 132.65 37,250.0K
12:26 132.64 132.71 132.63 132.71 52,361.7K
12:27 132.68 132.68 132.63 132.63 27,187.6K
12:28 132.52 132.63 132.52 132.63 57,775.1K
12:29 132.62 132.64 132.62 132.64 13,521.1K
12:30 132.63 132.63 132.52 132.54 51,701.1K
12:31 132.51 132.55 132.49 132.55 73,974.9K
12:32 132.56 132.57 132.55 132.57 24,822.2K
12:33 132.55 132.55 132.51 132.52 30,850.5K
12:34 132.52 132.54 132.52 132.52 32,268.3K
12:35 132.60 132.63 132.57 132.63 86,449.7K
12:36 132.65 132.75 132.65 132.75 32,955.2K
12:37 132.79 132.84 132.79 132.84 36,060.1K
12:38 132.79 132.79 132.77 132.77 34,657.4K
12:39 132.80 132.80 132.77 132.77 33,273.4K
12:40 132.77 132.77 132.74 132.74 35,826.0K
12:41 132.76 132.76 132.71 132.71 18,238.8K
12:42 132.72 132.76 132.72 132.76 10,469.9K
12:43 132.79 132.92 132.79 132.92 52,718.0K
12:44 132.97 132.97 132.91 132.91 31,022.4K
12:45 132.89 132.90 132.88 132.89 12,066.9K
12:46 132.92 132.99 132.92 132.99 30,883.5K
12:47 132.98 133.00 132.97 132.98 32,831.2K
12:48 132.99 132.99 132.87 132.87 25,948.5K
12:49 132.87 132.87 132.78 132.78 15,463.3K
12:50 132.81 132.87 132.81 132.87 16,497.9K
12:51 132.87 132.93 132.87 132.93 12,925.1K
12:52 132.91 132.91 132.87 132.87 20,553.5K
12:53 132.92 132.94 132.92 132.94 11,632.7K
12:54 132.96 132.99 132.96 132.98 9,298.9K
12:55 132.98 132.98 132.89 132.90 11,686.7K
12:56 132.90 133.08 132.90 133.08 40,063.3K
12:57 133.16 133.22 133.15 133.22 82,759.5K
12:58 133.24 133.30 133.24 133.30 84,331.5K
12:59 133.31 133.34 133.31 133.33 53,526.7K
13:00 133.30 133.32 133.23 133.23 40,279.0K
13:01 133.23 133.23 133.14 133.14 24,546.3K
13:02 133.14 133.20 133.14 133.20 14,575.9K
13:03 133.19 133.21 133.19 133.20 15,234.5K
13:04 133.19 133.19 133.18 133.18 16,626.9K
13:05 133.13 133.13 133.12 133.13 20,330.2K
13:06 133.09 133.10 133.09 133.10 12,173.0K
13:07 133.11 133.19 133.11 133.19 23,433.1K
13:08 133.18 133.29 133.18 133.29 14,202.4K
13:09 133.31 133.32 133.30 133.32 12,238.9K
13:10 133.33 133.33 133.32 133.32 27,859.6K
13:11 133.35 133.39 133.35 133.39 23,034.6K
13:12 133.38 133.38 133.34 133.35 22,613.8K
13:13 133.37 133.39 133.37 133.39 30,449.2K
13:14 133.38 133.45 133.38 133.45 36,083.2K
13:15 133.46 133.46 133.44 133.44 30,051.9K
13:16 133.41 133.46 133.41 133.46 33,905.0K
13:17 133.46 133.48 133.45 133.45 6,917.4K
13:18 133.44 133.44 133.41 133.41 14,502.2K
13:19 133.38 133.39 133.37 133.37 14,806.8K
13:20 133.35 133.35 133.25 133.25 16,528.3K
13:21 133.28 133.28 133.26 133.26 9,055.8K
13:22 133.25 133.25 133.24 133.25 11,136.4K
13:23 133.27 133.27 133.22 133.22 14,384.4K
13:24 133.21 133.22 133.20 133.20 9,988.5K
13:25 133.20 133.20 133.18 133.20 9,467.1K
13:26 133.19 133.28 133.19 133.28 11,584.5K
13:27 133.27 133.29 133.27 133.29 8,471.6K
13:28 133.26 133.27 133.26 133.27 6,626.5K
13:29 133.27 133.28 133.25 133.28 27,251.3K
13:30 133.28 133.28 133.26 133.26 16,156.5K
13:31 133.27 133.28 133.25 133.26 30,869.2K
13:32 133.26 133.26 133.24 133.25 8,950.5K
13:33 133.21 133.21 133.16 133.16 18,700.4K
13:34 133.09 133.11 133.07 133.07 26,661.5K
13:35 133.06 133.09 133.05 133.08 22,087.6K
13:36 133.07 133.07 133.06 133.06 13,488.9K
13:37 133.00 133.00 132.94 132.94 25,253.0K
13:38 132.89 132.90 132.89 132.90 28,628.4K
13:39 132.90 132.90 132.88 132.88 18,181.4K
13:40 132.88 132.90 132.88 132.90 8,133.8K
13:41 132.92 132.99 132.92 132.99 9,060.0K
13:42 133.00 133.01 132.99 132.99 6,501.7K
13:43 132.99 132.99 132.96 132.98 8,190.4K
13:44 132.97 132.99 132.97 132.97 7,268.0K
13:45 132.99 132.99 132.97 132.97 10,566.8K
13:46 132.97 133.00 132.97 133.00 8,074.5K
13:47 133.01 133.03 133.01 133.02 6,797.2K
13:48 133.04 133.06 133.04 133.06 15,489.2K
13:49 133.06 133.09 133.06 133.09 7,962.0K
13:50 133.10 133.12 133.09 133.12 6,397.7K
13:51 133.09 133.09 133.06 133.06 12,061.0K
13:52 133.07 133.07 133.01 133.01 8,547.2K
13:53 132.98 133.00 132.97 133.00 15,686.7K
13:54 133.01 133.02 133.00 133.01 5,256.0K
13:55 133.00 133.07 133.00 133.07 11,484.4K
13:56 133.05 133.05 133.05 133.05 11,330.0K
13:57 133.06 133.06 133.05 133.05 4,732.5K
13:58 133.07 133.07 133.03 133.05 15,199.8K
13:59 133.05 133.06 133.05 133.06 6,205.7K
14:00 133.06 133.08 133.06 133.06 4,914.8K
14:01 133.08 133.08 133.06 133.06 10,357.4K
14:02 133.06 133.08 133.06 133.07 6,917.9K
14:03 133.09 133.09 133.06 133.08 23,357.1K
14:04 133.06 133.08 133.05 133.08 13,683.7K
14:05 133.10 133.11 133.10 133.11 6,675.2K
14:06 133.11 133.14 133.11 133.14 8,185.4K
14:07 133.16 133.17 133.16 133.16 8,712.0K
14:08 133.15 133.15 133.13 133.14 7,963.1K
14:09 133.13 133.13 133.11 133.12 4,190.2K
14:10 133.13 133.13 133.12 133.12 7,864.0K
14:11 133.11 133.13 133.11 133.12 6,206.8K
14:12 133.11 133.11 133.08 133.08 8,901.3K
14:13 133.05 133.05 133.04 133.04 7,134.7K
14:14 133.05 133.05 132.90 132.90 9,849.9K
14:15 132.89 132.90 132.86 132.87 17,451.9K
14:16 132.88 132.88 132.86 132.86 19,706.7K
14:17 132.84 132.87 132.84 132.86 22,307.1K
14:18 132.89 132.92 132.89 132.91 15,159.9K
14:19 132.88 132.88 132.84 132.84 12,889.7K
14:20 132.83 132.84 132.83 132.84 6,555.2K
14:21 132.81 132.83 132.78 132.83 14,082.3K
14:22 132.85 132.87 132.85 132.87 11,739.6K
14:23 132.87 132.88 132.87 132.88 16,270.6K
14:24 132.88 132.88 132.85 132.85 19,459.1K
14:25 132.84 132.84 132.69 132.69 17,347.5K
14:26 132.72 132.72 132.69 132.69 32,300.9K
14:27 132.69 132.70 132.69 132.69 23,345.7K
14:28 132.72 132.75 132.72 132.75 22,254.8K
14:29 132.74 132.74 132.63 132.63 47,862.0K
14:30 132.59 132.59 132.54 132.54 42,024.0K
14:31 132.55 132.55 132.47 132.47 72,582.2K
14:32 132.47 132.47 132.46 132.46 51,155.2K
14:33 132.48 132.49 132.48 132.48 24,616.9K
14:34 132.49 132.57 132.49 132.57 25,006.4K
14:35 132.62 132.62 132.49 132.52 35,765.9K
14:36 132.54 132.58 132.54 132.58 11,891.9K
14:37 132.60 132.63 132.59 132.63 7,495.1K
14:38 132.63 132.73 132.63 132.73 17,580.7K
14:39 132.79 132.83 132.77 132.77 27,297.2K
14:40 132.74 132.78 132.74 132.78 11,058.4K
14:41 132.77 132.80 132.77 132.80 6,867.6K
14:42 132.79 132.85 132.79 132.85 6,806.8K
14:43 132.86 132.89 132.86 132.89 33,669.5K
14:44 132.90 132.90 132.86 132.88 8,952.1K
14:45 132.91 132.94 132.91 132.93 10,856.1K
14:46 132.93 132.94 132.88 132.88 10,814.7K
14:47 132.85 132.88 132.84 132.88 9,492.7K
14:48 132.85 132.93 132.85 132.93 12,936.9K
14:49 132.93 132.98 132.93 132.98 17,902.0K
14:50 132.99 133.04 132.99 133.04 17,067.0K
14:51 133.11 133.14 133.11 133.12 17,782.2K
14:52 133.10 133.10 133.04 133.04 13,523.0K
14:53 133.05 133.11 133.05 133.11 23,555.9K
14:54 133.12 133.17 133.12 133.16 32,131.9K
14:55 133.15 133.16 133.14 133.16 20,400.1K
14:56 133.13 133.14 133.09 133.10 8,573.9K
14:57 133.08 133.13 133.08 133.13 9,866.2K
14:58 133.11 133.11 132.91 132.91 18,196.3K
14:59 132.86 132.86 132.76 132.76 16,521.5K
15:00 132.67 132.67 132.60 132.62 39,692.4K
15:01 132.61 132.71 132.61 132.71 17,631.7K
15:02 132.69 132.71 132.69 132.69 25,855.8K
15:03 132.56 132.56 132.49 132.49 39,374.3K
15:04 132.49 132.56 132.49 132.56 21,792.6K
15:05 132.59 132.62 132.59 132.62 13,963.2K
15:06 132.65 132.65 132.64 132.64 8,768.2K
15:07 132.63 132.63 132.59 132.62 9,044.3K
15:08 132.60 132.60 132.56 132.57 17,504.3K
15:09 132.56 132.56 132.52 132.54 20,695.3K
15:10 132.54 132.65 132.54 132.65 10,339.1K
15:11 132.62 132.62 132.57 132.57 26,710.7K
15:12 132.56 132.56 132.47 132.47 32,217.3K
15:13 132.43 132.43 132.42 132.42 78,603.0K
15:14 132.43 132.50 132.43 132.50 38,409.4K
15:15 132.51 132.61 132.50 132.61 40,234.9K
15:16 132.63 132.64 132.62 132.63 36,472.3K
15:17 132.65 132.65 132.62 132.62 13,773.8K
15:18 132.64 132.65 132.63 132.64 13,190.5K
15:19 132.65 132.66 132.62 132.63 28,232.3K
15:20 132.62 132.73 132.62 132.73 20,991.9K
15:21 132.72 132.72 132.67 132.70 18,969.3K
15:22 132.69 132.70 132.66 132.70 7,035.3K
15:23 132.67 132.72 132.67 132.67 16,460.4K
15:24 132.67 132.71 132.66 132.71 10,570.5K
15:25 132.71 132.74 132.69 132.69 19,785.5K
15:26 132.65 132.65 132.62 132.62 14,885.4K
15:27 132.64 132.64 132.59 132.59 16,269.5K
15:28 132.59 132.62 132.59 132.62 20,387.5K
15:29 132.61 132.61 132.60 132.60 11,886.5K
15:30 132.62 132.63 132.60 132.63 22,070.1K
15:31 132.63 132.63 132.62 132.62 22,844.5K
15:32 132.60 132.61 132.59 132.59 18,783.8K
15:33 132.61 132.65 132.61 132.64 22,412.2K
15:34 132.63 132.65 132.63 132.63 11,861.6K
15:35 132.63 132.63 132.56 132.56 17,867.2K
15:36 132.59 132.59 132.54 132.54 37,670.9K
15:37 132.55 132.58 132.55 132.58 7,990.1K
15:38 132.55 132.56 132.55 132.55 8,943.3K
15:39 132.55 132.57 132.55 132.57 15,193.7K
15:40 132.56 132.56 132.55 132.56 12,778.7K
15:41 132.56 132.56 132.47 132.47 16,499.2K
15:42 132.45 132.49 132.45 132.47 11,195.7K
15:43 132.49 132.51 132.49 132.50 10,930.9K
15:44 132.46 132.49 132.46 132.49 14,097.4K
15:45 132.52 132.52 132.36 132.36 13,922.6K
15:46 132.40 132.40 132.35 132.36 30,297.3K
15:47 132.41 132.52 132.41 132.52 32,966.4K
15:48 132.52 132.52 132.46 132.46 13,413.3K
15:49 132.45 132.45 132.41 132.41 8,106.0K
15:50 132.33 132.33 132.20 132.23 48,408.6K
15:51 132.29 132.30 132.29 132.30 23,424.6K
15:52 132.30 132.30 132.29 132.29 11,381.4K
15:53 132.29 132.30 132.27 132.29 12,337.7K
15:54 132.28 132.28 132.26 132.26 11,468.5K
15:55 132.23 132.24 132.22 132.24 29,426.8K
15:56 132.25 132.28 132.25 132.28 9,456.9K
15:57 132.31 132.35 132.30 132.35 15,504.3K
15:58 132.26 132.27 132.26 132.27 15,138.9K
15:59 132.34 132.35 132.19 132.19 47,821.2K
16:00 132.15 132.15 132.06 132.06 72,466.3K
16:01 132.07 132.07 132.02 132.02 30,352.6K
16:02 132.07 132.07 132.05 132.05 16,662.9K
16:03 132.06 132.06 132.02 132.02 39,496.5K
16:04 131.97 131.97 131.87 131.87 47,099.7K
16:05 131.86 131.86 131.80 131.80 81,258.7K
16:06 131.78 131.81 131.74 131.74 74,067.2K
16:07 131.70 131.70 131.67 131.67 55,170.9K
16:08 131.65 131.66 131.64 131.66 66,761.9K
16:09 131.68 131.69 131.67 131.69 62,967.8K
16:10 131.66 131.71 131.66 131.71 72,949.5K
16:11 131.74 131.79 131.74 131.78 22,111.4K
16:12 131.77 131.88 131.77 131.86 44,926.4K
16:13 131.78 131.78 131.67 131.67 23,374.9K
16:14 131.64 131.65 131.63 131.65 16,875.5K
16:15 131.68 131.70 131.67 131.69 30,432.1K
16:16 131.68 131.70 131.68 131.69 24,717.5K
16:17 131.68 131.72 131.68 131.71 15,470.5K
16:18 131.72 131.74 131.71 131.71 14,883.9K
16:19 131.71 131.71 131.68 131.68 22,165.0K
16:20 131.65 131.65 131.61 131.61 34,530.5K
16:21 131.63 131.63 131.57 131.57 22,907.9K
16:22 131.59 131.59 131.50 131.50 55,896.6K
16:23 131.49 131.49 131.41 131.41 70,467.6K
16:24 131.38 131.38 131.32 131.32 78,053.4K
16:25 131.30 131.31 131.28 131.29 204,068.3K
16:26 131.27 131.27 131.22 131.25 57,309.9K
16:27 131.23 131.27 131.22 131.27 52,168.8K
16:28 131.26 131.26 131.24 131.24 29,844.7K
16:29 131.23 131.25 131.23 131.23 41,743.5K
16:30 131.24 131.27 131.24 131.27 63,903.9K
16:31 131.28 131.30 131.26 131.27 40,442.6K
16:32 131.27 131.27 131.13 131.15 79,941.6K
16:33 131.15 131.18 131.15 131.18 21,943.4K
16:34 131.20 131.24 131.20 131.23 20,911.1K
16:35 131.23 131.28 131.23 131.28 20,020.6K
16:36 131.28 131.33 131.28 131.32 38,513.6K
16:37 131.30 131.34 131.30 131.33 21,836.9K
16:38 131.35 131.38 131.35 131.38 31,550.5K
16:39 131.39 131.43 131.38 131.43 23,209.4K
16:40 131.47 131.47 131.46 131.46 28,321.8K
16:41 131.45 131.48 131.45 131.48 15,672.7K
16:42 131.48 131.49 131.45 131.45 13,718.8K
16:43 131.47 131.47 131.43 131.43 14,954.0K
16:44 131.40 131.40 131.36 131.36 15,773.6K
16:45 131.34 131.34 131.31 131.31 28,959.6K
16:46 131.32 131.32 131.27 131.27 22,745.5K
16:47 131.28 131.28 131.25 131.25 17,480.0K
16:48 131.23 131.23 131.18 131.18 19,306.8K
16:49 131.18 131.18 131.06 131.06 27,400.7K
16:50 131.09 131.09 131.00 131.00 53,461.1K
16:51 131.05 131.05 130.99 131.05 33,385.4K
16:52 131.04 131.07 131.01 131.05 19,781.2K
16:53 131.07 131.07 131.04 131.06 41,396.5K
16:54 131.04 131.04 130.97 130.97 42,637.7K
16:55 130.98 130.98 130.91 130.91 43,785.6K
16:56 130.92 130.92 130.85 130.85 50,386.7K
16:57 130.82 130.82 130.77 130.77 60,128.0K
16:58 130.76 130.84 130.72 130.84 88,655.8K
16:59 130.83 130.83 130.80 130.81 38,609.8K
17:00 130.83 130.83 130.70 130.70 51,798.8K
17:01 130.63 130.63 130.53 130.53 102,064.5K
17:02 130.53 130.56 130.53 130.55 39,214.8K
17:03 130.55 130.55 130.51 130.55 58,723.8K
17:04 130.59 130.73 130.59 130.72 56,548.3K
17:05 130.69 130.69 130.62 130.64 32,926.8K
17:06 130.68 130.71 130.66 130.71 34,640.9K
17:07 130.79 131.02 130.79 131.02 77,584.7K
17:08 130.95 131.01 130.95 131.01 30,779.7K
17:09 131.04 131.11 131.04 131.11 34,458.5K
17:10 131.17 131.25 131.15 131.25 37,224.1K
17:11 131.24 131.26 131.19 131.19 37,166.0K
17:12 130.98 130.98 130.95 130.95 30,186.2K
17:13 130.91 130.91 130.83 130.83 23,966.8K
17:14 130.83 130.83 130.79 130.79 29,106.1K
17:15 130.74 130.75 130.68 130.70 50,075.4K
17:16 130.67 130.67 130.48 130.48 71,858.2K
17:17 130.40 130.40 130.31 130.31 64,917.5K
17:18 130.27 130.41 130.27 130.41 73,119.4K
17:19 130.42 130.42 130.17 130.17 107,276.6K
17:20 130.23 130.31 130.23 130.31 66,240.8K
17:21 130.37 130.37 130.34 130.37 65,485.1K
17:22 130.31 130.31 130.10 130.10 84,849.4K
17:23 130.09 130.16 130.09 130.15 48,807.7K
17:24 130.24 130.24 130.20 130.20 30,293.4K
17:25 130.18 130.18 130.12 130.12 15,040.0K
17:26 130.08 130.08 129.95 129.95 56,102.5K
17:27 129.92 130.03 129.92 130.03 54,193.2K
17:28 130.07 130.07 129.95 130.01 24,499.2K
17:29 130.03 130.12 130.02 130.12 49,693.7K
17:30 130.09 130.19 130.09 130.19 40,491.1K
17:31 130.20 130.26 130.20 130.26 44,426.1K
17:32 130.30 130.35 130.30 130.35 35,091.5K
17:33 130.24 130.37 130.24 130.37 40,824.4K
17:34 130.36 130.37 130.34 130.34 31,097.8K
17:35 130.34 130.38 130.17 130.17 77,918.5K
17:36 130.16 130.26 130.16 130.26 38,903.3K
17:37 130.24 130.47 130.24 130.47 78,402.6K
17:38 130.52 130.60 130.52 130.58 77,369.1K
17:39 130.60 130.60 130.56 130.56 59,012.2K
17:40 130.58 130.60 130.58 130.60 36,059.3K
17:41 130.62 130.62 130.60 130.60 44,115.9K
17:42 130.59 130.59 130.49 130.49 36,635.6K
17:43 130.56 130.56 130.27 130.27 60,574.6K
17:44 130.31 130.35 130.31 130.35 34,004.9K
17:45 130.32 130.32 130.28 130.29 35,320.8K
17:46 130.25 130.25 130.14 130.14 88,799.5K
17:47 130.12 130.12 130.09 130.09 57,410.5K
17:48 130.11 130.11 130.08 130.09 68,212.9K
17:49 130.11 130.15 130.09 130.12 41,492.1K
17:50 130.15 130.15 130.07 130.08 24,883.0K
17:51 130.05 130.05 130.02 130.03 18,014.5K
17:52 130.00 130.02 129.98 129.98 19,861.6K
17:53 129.99 130.05 129.98 130.05 15,287.7K
17:54 130.06 130.12 130.06 130.12 43,647.2K
17:55 130.16 130.22 130.16 130.22 21,641.2K
17:56 130.16 130.16 130.07 130.07 18,846.8K
17:57 130.09 130.12 130.07 130.12 6,846.7K
17:58 130.12 130.14 130.10 130.10 11,458.4K
17:59 130.09 130.09 130.06 130.09 10,943.0K
18:00 130.07 130.09 130.04 130.06 23,479.8K
18:01 130.05 130.05 129.90 129.90 65,828.9K
18:02 129.84 129.91 129.84 129.91 29,762.4K
18:03 129.89 129.95 129.89 129.93 28,877.3K
18:04 129.96 130.01 129.96 130.01 11,674.5K
18:05 130.05 130.23 130.05 130.23 41,760.1K
18:06 130.26 130.31 130.26 130.31 22,962.8K
18:07 130.37 130.51 130.37 130.51 49,833.7K
18:08 130.54 130.57 130.54 130.54 36,147.3K
18:09 130.56 130.67 130.56 130.67 40,401.4K
18:10 130.71 130.74 130.67 130.67 36,238.7K
18:11 130.73 130.73 130.54 130.54 56,396.3K
18:12 130.54 130.57 130.46 130.57 26,631.9K
18:13 130.62 130.67 130.62 130.67 21,768.7K
18:14 130.60 130.60 130.44 130.46 32,378.2K
18:15 130.46 130.51 130.46 130.51 9,017.2K
18:16 130.48 130.53 130.43 130.53 23,355.9K
18:17 130.51 130.57 130.51 130.57 22,402.6K
18:18 130.56 130.62 130.56 130.57 10,124.8K
18:19 130.57 130.57 130.43 130.43 19,767.1K
18:20 130.49 130.49 130.43 130.45 12,216.3K
18:21 130.46 130.52 130.46 130.52 9,517.4K
18:22 130.51 130.64 130.51 130.64 21,480.2K
18:23 130.67 130.67 130.61 130.62 20,357.1K
18:24 130.62 130.62 130.46 130.46 14,274.5K
18:25 130.45 130.45 130.38 130.41 20,179.9K
18:26 130.43 130.46 130.43 130.46 12,735.7K
18:27 130.41 130.42 130.36 130.36 13,869.7K
18:28 130.38 130.38 130.35 130.37 10,874.6K
18:29 130.39 130.51 130.39 130.51 7,709.6K
18:30 130.45 130.47 130.43 130.43 17,202.2K
18:31 130.42 130.42 130.35 130.36 16,198.6K
18:32 130.32 130.35 130.32 130.32 14,042.5K
18:33 130.33 130.33 130.28 130.32 37,181.7K
18:34 130.34 130.35 130.33 130.34 10,283.2K
18:35 130.33 130.33 130.20 130.20 21,616.4K
18:36 130.16 130.16 130.14 130.14 25,078.4K
18:37 130.05 130.05 130.00 130.01 50,867.1K
18:38 129.95 129.95 129.88 129.90 67,995.2K
18:39 129.91 129.91 129.90 129.91 20,134.0K
18:40 129.95 129.95 129.95 129.95 9,289.5K
18:51 129.87 129.87 129.87 129.87 62,360.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar