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
10:00 127.75 127.80 127.75 127.80 66,187.4K
10:01 127.76 127.95 127.76 127.95 43,772.7K
10:02 127.93 127.93 127.69 127.69 37,525.8K
10:03 127.59 127.63 127.52 127.63 58,654.7K
10:04 127.67 127.68 127.61 127.61 28,830.2K
10:05 127.59 127.68 127.56 127.68 29,459.4K
10:06 127.84 127.84 127.63 127.63 54,716.5K
10:07 127.59 127.64 127.58 127.64 30,871.0K
10:08 127.61 127.66 127.61 127.61 36,545.4K
10:09 127.46 127.47 127.45 127.45 59,852.8K
10:10 127.49 127.53 127.49 127.50 25,200.8K
10:11 127.45 127.46 127.45 127.45 13,702.9K
10:12 127.47 127.50 127.47 127.48 15,283.0K
10:13 127.51 127.59 127.51 127.59 20,829.2K
10:14 127.68 127.70 127.64 127.64 22,965.6K
10:15 127.66 127.83 127.66 127.83 45,226.1K
10:16 127.82 127.82 127.73 127.73 39,112.3K
10:17 127.76 127.78 127.72 127.72 12,903.7K
10:18 127.75 127.75 127.68 127.68 8,257.1K
10:19 127.67 127.67 127.63 127.63 34,084.9K
10:20 127.64 127.84 127.64 127.81 17,245.8K
10:21 127.81 127.86 127.81 127.86 5,573.8K
10:22 127.87 127.87 127.85 127.85 20,164.8K
10:23 127.89 127.90 127.86 127.86 14,215.2K
10:24 127.87 127.91 127.86 127.91 21,086.2K
10:25 127.92 127.96 127.91 127.91 15,729.9K
10:26 127.89 127.92 127.89 127.92 9,919.9K
10:27 127.88 127.91 127.88 127.91 16,960.9K
10:28 127.92 127.92 127.90 127.92 10,426.2K
10:29 127.94 127.97 127.94 127.97 9,462.8K
10:30 127.99 128.03 127.99 128.03 27,698.9K
10:31 127.99 128.01 127.96 127.97 24,216.4K
10:32 127.98 127.98 127.88 127.88 10,025.3K
10:33 127.92 127.92 127.78 127.78 17,477.9K
10:34 127.82 127.82 127.64 127.64 28,678.3K
10:35 127.63 127.63 127.31 127.31 70,189.8K
10:36 127.29 127.36 127.29 127.35 48,285.8K
10:37 127.39 127.40 127.35 127.40 44,792.9K
10:38 127.44 127.44 127.23 127.23 25,545.3K
10:39 127.26 127.28 126.94 126.94 88,430.3K
10:40 126.96 127.00 126.96 126.98 137,093.1K
10:41 126.95 126.95 126.83 126.84 116,939.6K
10:42 126.92 126.92 126.85 126.85 61,678.8K
10:43 126.86 127.04 126.86 127.04 50,865.3K
10:44 127.08 127.08 126.93 126.93 31,637.6K
10:45 126.91 127.07 126.91 127.07 19,953.7K
10:46 127.06 127.06 126.95 127.01 20,966.3K
10:47 127.10 127.15 127.05 127.05 21,843.6K
10:48 127.05 127.08 127.04 127.08 10,613.4K
10:49 127.11 127.11 126.94 126.94 62,032.5K
10:50 126.89 126.89 126.67 126.70 53,560.4K
10:51 126.60 126.60 126.58 126.58 54,972.1K
10:52 126.55 126.67 126.46 126.46 79,214.8K
10:53 126.44 126.48 126.44 126.46 43,749.6K
10:54 126.46 126.47 126.43 126.46 29,087.4K
10:55 126.42 126.42 126.40 126.40 44,487.9K
10:56 126.38 126.61 126.38 126.61 49,862.4K
10:57 126.62 126.70 126.60 126.70 38,319.3K
10:58 126.67 126.67 126.65 126.66 31,155.2K
10:59 126.61 126.61 126.45 126.47 37,216.3K
11:00 126.45 126.50 126.45 126.49 19,696.6K
11:01 126.45 126.50 126.45 126.47 41,177.4K
11:02 126.47 126.48 126.47 126.48 10,446.7K
11:03 126.49 126.54 126.49 126.54 10,979.7K
11:04 126.49 126.50 126.48 126.48 17,572.4K
11:05 126.51 126.82 126.51 126.82 47,262.6K
11:06 126.77 126.77 126.76 126.76 22,546.3K
11:07 126.73 126.73 126.68 126.72 13,611.0K
11:08 126.77 126.85 126.75 126.85 47,755.0K
11:09 126.86 126.86 126.77 126.77 15,244.5K
11:10 126.74 126.77 126.74 126.77 16,036.3K
11:11 126.85 126.92 126.85 126.91 58,348.8K
11:12 126.86 126.86 126.84 126.85 42,594.9K
11:13 126.84 126.89 126.84 126.88 36,374.0K
11:14 126.75 126.82 126.75 126.82 33,678.9K
11:15 126.83 126.90 126.83 126.88 26,947.3K
11:16 126.77 126.80 126.77 126.79 48,538.8K
11:17 126.75 126.79 126.73 126.79 29,373.2K
11:18 126.82 126.82 126.74 126.77 11,482.0K
11:19 126.72 126.77 126.72 126.72 26,648.9K
11:20 126.74 126.77 126.74 126.77 11,420.7K
11:21 126.78 126.84 126.78 126.84 24,389.4K
11:22 126.88 126.88 126.79 126.83 16,774.1K
11:23 126.83 126.87 126.83 126.87 6,287.9K
11:24 126.90 126.90 126.84 126.84 33,614.0K
11:25 126.86 126.88 126.72 126.72 20,129.4K
11:26 126.69 126.69 126.68 126.69 40,503.2K
11:27 126.66 126.71 126.65 126.71 13,760.7K
11:28 126.71 126.71 126.58 126.58 18,009.0K
11:29 126.59 126.59 126.55 126.57 22,533.2K
11:30 126.57 126.57 126.51 126.52 23,580.4K
11:31 126.40 126.40 126.29 126.34 56,943.9K
11:32 126.32 126.33 126.29 126.29 28,585.9K
11:33 126.26 126.26 126.10 126.10 42,029.2K
11:34 126.07 126.08 126.03 126.03 47,708.3K
11:35 126.08 126.08 126.05 126.05 32,248.2K
11:36 126.07 126.08 126.05 126.08 29,534.4K
11:37 126.09 126.09 126.03 126.03 29,654.5K
11:38 126.09 126.09 126.04 126.04 65,791.2K
11:39 126.02 126.04 126.01 126.01 28,108.8K
11:40 126.00 126.11 126.00 126.11 32,989.3K
11:41 126.09 126.09 125.97 125.97 26,115.0K
11:42 125.96 125.96 125.91 125.92 17,170.1K
11:43 125.85 125.85 125.84 125.85 35,346.2K
11:44 125.85 125.89 125.78 125.78 62,777.6K
11:45 125.77 125.79 125.77 125.79 11,014.0K
11:46 125.92 125.92 125.87 125.87 37,385.5K
11:47 125.82 125.83 125.80 125.81 13,521.6K
11:48 125.77 125.83 125.77 125.83 18,240.5K
11:49 125.86 125.90 125.86 125.90 26,855.9K
11:50 125.91 125.92 125.90 125.90 17,061.4K
11:51 125.89 125.91 125.89 125.90 19,323.7K
11:52 125.93 125.94 125.90 125.90 35,449.8K
11:53 125.90 125.90 125.87 125.87 19,255.6K
11:54 125.82 125.88 125.82 125.83 48,488.4K
11:55 125.81 125.85 125.80 125.80 82,317.3K
11:56 125.82 125.85 125.82 125.85 67,352.8K
11:57 125.87 125.87 125.81 125.81 31,671.7K
11:58 125.76 125.84 125.76 125.84 42,427.8K
11:59 125.86 125.88 125.85 125.88 41,552.0K
12:00 125.89 125.89 125.84 125.84 30,011.5K
12:01 125.84 125.84 125.72 125.72 82,147.4K
12:02 125.71 125.71 125.62 125.64 61,989.2K
12:03 125.64 125.64 125.58 125.58 28,425.1K
12:04 125.57 125.58 125.54 125.58 42,132.1K
12:05 125.56 125.56 125.51 125.51 41,724.9K
12:06 125.49 125.71 125.46 125.71 63,316.8K
12:07 125.70 125.83 125.70 125.83 65,653.9K
12:08 125.87 125.89 125.86 125.88 59,595.0K
12:09 125.89 125.94 125.88 125.94 52,577.5K
12:10 125.93 126.10 125.93 126.10 54,575.1K
12:11 126.08 126.08 126.05 126.06 61,746.3K
12:12 126.07 126.11 126.06 126.10 20,011.3K
12:13 126.10 126.10 126.07 126.10 41,552.7K
12:14 126.09 126.11 126.08 126.11 21,766.7K
12:15 126.11 126.15 126.02 126.02 36,077.1K
12:16 126.07 126.11 126.07 126.11 22,501.6K
12:17 126.09 126.16 126.09 126.14 20,348.4K
12:18 126.14 126.14 126.06 126.08 11,598.9K
12:19 126.05 126.05 125.96 125.96 25,285.1K
12:20 125.94 126.02 125.94 126.02 19,905.7K
12:21 126.08 126.11 126.08 126.11 26,515.5K
12:22 126.18 126.18 126.13 126.13 20,993.6K
12:23 126.16 126.18 126.16 126.18 12,780.5K
12:24 126.17 126.17 126.15 126.15 20,449.5K
12:25 126.11 126.11 126.04 126.07 20,640.1K
12:26 126.10 126.22 126.10 126.22 32,039.8K
12:27 126.21 126.23 126.19 126.23 18,476.2K
12:28 126.23 126.40 126.23 126.40 55,248.8K
12:29 126.40 126.49 126.40 126.49 42,268.1K
12:30 126.52 126.61 126.52 126.61 29,667.7K
12:31 126.61 126.80 126.61 126.80 57,538.0K
12:32 126.88 126.88 126.78 126.78 43,710.9K
12:33 126.73 126.75 126.73 126.75 32,807.3K
12:34 126.72 126.72 126.68 126.68 37,454.1K
12:35 126.71 126.71 126.64 126.64 43,116.2K
12:36 126.62 126.62 126.55 126.56 42,305.2K
12:37 126.54 126.54 126.42 126.42 36,682.7K
12:38 126.45 126.54 126.45 126.54 32,356.6K
12:39 126.55 126.55 126.51 126.53 23,093.5K
12:40 126.56 126.64 126.56 126.64 22,988.9K
12:41 126.69 126.69 126.42 126.42 38,524.6K
12:42 126.33 126.36 126.33 126.36 19,068.8K
12:43 126.40 126.42 126.40 126.42 15,424.5K
12:44 126.41 126.41 126.37 126.37 12,166.4K
12:45 126.34 126.35 126.33 126.33 18,300.0K
12:46 126.33 126.37 126.33 126.37 18,282.0K
12:47 126.37 126.37 126.33 126.37 10,510.9K
12:48 126.35 126.35 126.32 126.32 15,709.2K
12:49 126.34 126.46 126.34 126.46 16,011.7K
12:50 126.42 126.43 126.42 126.43 15,192.8K
12:51 126.42 126.43 126.39 126.39 12,480.1K
12:52 126.37 126.37 126.34 126.36 12,166.4K
12:53 126.36 126.37 126.34 126.35 12,214.4K
12:54 126.37 126.43 126.37 126.43 7,075.2K
12:55 126.46 126.49 126.46 126.49 19,273.2K
12:56 126.50 126.52 126.46 126.46 15,566.6K
12:57 126.50 126.51 126.45 126.45 16,794.1K
12:58 126.44 126.44 126.40 126.40 12,895.3K
12:59 126.31 126.31 126.23 126.28 38,942.9K
13:00 126.32 126.36 126.32 126.36 12,406.5K
13:01 126.39 126.40 126.39 126.39 7,765.8K
13:02 126.39 126.43 126.39 126.43 11,115.7K
13:03 126.44 126.44 126.40 126.40 7,144.6K
13:04 126.45 126.47 126.44 126.44 12,274.0K
13:05 126.47 126.47 126.43 126.44 17,544.9K
13:06 126.44 126.44 126.40 126.40 5,374.9K
13:07 126.43 126.44 126.43 126.44 9,358.4K
13:08 126.46 126.46 126.46 126.46 8,802.0K
13:09 126.47 126.47 126.47 126.47 11,397.7K
13:10 126.46 126.50 126.46 126.47 6,774.8K
13:11 126.45 126.46 126.41 126.46 12,322.3K
13:12 126.45 126.45 126.43 126.45 10,667.9K
13:13 126.46 126.46 126.40 126.40 5,980.3K
13:14 126.40 126.40 126.38 126.40 3,247.7K
13:15 126.41 126.41 126.34 126.36 9,191.5K
13:16 126.35 126.42 126.35 126.42 12,429.7K
13:17 126.42 126.55 126.42 126.53 27,629.3K
13:18 126.55 126.55 126.53 126.55 9,600.3K
13:19 126.57 126.58 126.57 126.57 13,159.3K
13:20 126.58 126.58 126.55 126.57 6,600.9K
13:21 126.59 126.68 126.59 126.68 14,916.5K
13:22 126.68 126.68 126.63 126.65 11,565.6K
13:23 126.65 126.68 126.65 126.66 10,652.3K
13:24 126.64 126.67 126.63 126.67 31,474.3K
13:25 126.70 126.78 126.70 126.75 19,385.4K
13:26 126.78 126.78 126.62 126.62 35,433.1K
13:27 126.65 126.65 126.61 126.62 4,956.2K
13:28 126.61 126.62 126.55 126.62 11,405.7K
13:29 126.63 126.66 126.63 126.66 21,718.1K
13:30 126.65 126.65 126.64 126.64 18,757.1K
13:31 126.63 126.66 126.63 126.65 21,515.2K
13:32 126.64 126.64 126.58 126.58 14,562.5K
13:33 126.60 126.66 126.59 126.66 11,156.2K
13:34 126.66 126.66 126.62 126.62 5,778.4K
13:35 126.61 126.62 126.59 126.59 3,760.3K
13:36 126.58 126.58 126.57 126.58 7,118.9K
13:37 126.58 126.63 126.58 126.62 3,376.3K
13:38 126.63 126.63 126.56 126.56 4,094.7K
13:39 126.59 126.59 126.56 126.57 4,621.2K
13:40 126.58 126.69 126.58 126.69 11,787.4K
13:41 126.66 126.71 126.66 126.71 12,056.9K
13:42 126.71 126.71 126.69 126.69 6,767.6K
13:43 126.68 126.68 126.67 126.67 10,404.6K
13:44 126.67 126.68 126.67 126.67 5,103.8K
13:45 126.66 126.68 126.65 126.65 5,787.4K
13:46 126.66 126.67 126.64 126.67 8,765.2K
13:47 126.70 126.73 126.70 126.73 9,116.5K
13:48 126.78 126.78 126.73 126.78 26,162.1K
13:49 126.80 126.81 126.78 126.78 47,525.9K
13:50 126.83 126.88 126.83 126.83 67,840.8K
13:51 126.86 126.90 126.86 126.89 32,795.1K
13:52 126.85 126.89 126.85 126.86 63,613.2K
13:53 126.86 126.90 126.83 126.83 20,724.6K
13:54 126.84 126.87 126.84 126.87 8,386.1K
13:55 126.86 126.89 126.86 126.89 10,663.5K
13:56 126.90 126.96 126.90 126.96 16,304.2K
13:57 127.00 127.04 127.00 127.02 88,792.5K
13:58 127.01 127.01 126.83 126.83 32,821.0K
13:59 126.81 126.81 126.75 126.78 18,355.2K
14:00 126.80 127.00 126.80 127.00 113,226.0K
14:01 127.03 127.13 127.03 127.13 67,806.5K
14:02 127.19 127.20 127.15 127.20 37,667.7K
14:03 127.18 127.32 127.18 127.32 42,045.3K
14:04 127.31 127.31 127.25 127.28 35,011.2K
14:05 127.30 127.30 127.03 127.03 53,020.5K
14:06 127.10 127.12 127.09 127.12 14,319.0K
14:07 127.15 127.15 127.07 127.07 23,563.6K
14:08 127.04 127.05 127.04 127.05 15,638.7K
14:09 127.03 127.08 127.03 127.08 17,667.0K
14:10 126.98 127.01 126.98 127.01 18,697.9K
14:11 127.06 127.10 127.06 127.07 27,086.4K
14:12 127.08 127.08 126.95 126.95 25,655.9K
14:13 126.90 126.90 126.86 126.90 22,043.7K
14:14 126.95 126.95 126.89 126.89 12,709.9K
14:15 126.88 126.91 126.88 126.91 7,648.8K
14:16 126.96 126.98 126.89 126.89 19,688.4K
14:17 126.90 126.90 126.77 126.77 40,903.8K
14:18 126.79 126.79 126.77 126.77 21,142.6K
14:19 126.81 126.83 126.78 126.78 12,695.9K
14:20 126.76 126.76 126.68 126.68 28,076.1K
14:21 126.71 126.73 126.67 126.67 17,504.5K
14:22 126.67 126.67 126.64 126.65 17,097.0K
14:23 126.64 126.65 126.63 126.65 17,170.2K
14:24 126.64 126.66 126.64 126.66 3,850.7K
14:25 126.62 126.63 126.62 126.63 10,388.9K
14:26 126.62 126.63 126.61 126.61 7,575.7K
14:27 126.62 126.68 126.62 126.68 6,609.5K
14:28 126.70 126.75 126.70 126.75 10,992.2K
14:29 126.78 126.86 126.78 126.86 24,125.2K
14:30 126.86 126.86 126.70 126.70 13,396.3K
14:31 126.72 126.78 126.72 126.78 4,897.0K
14:32 126.77 126.79 126.77 126.79 4,444.0K
14:33 126.80 126.87 126.79 126.87 6,715.2K
14:34 126.87 126.87 126.85 126.85 16,540.5K
14:35 126.86 126.86 126.71 126.74 12,659.3K
14:36 126.73 126.76 126.73 126.76 9,213.8K
14:37 126.76 126.82 126.76 126.82 2,621.8K
14:38 126.81 126.85 126.81 126.85 5,056.3K
14:39 126.89 126.95 126.89 126.95 13,519.1K
14:40 126.96 126.96 126.86 126.91 9,757.9K
14:41 126.93 126.95 126.92 126.92 13,965.4K
14:42 126.92 126.92 126.86 126.87 14,907.5K
14:43 126.90 126.92 126.88 126.92 11,481.2K
14:44 126.92 126.95 126.92 126.95 4,458.8K
14:45 126.87 126.90 126.87 126.89 6,250.7K
14:46 126.91 126.91 126.84 126.84 11,532.0K
14:47 126.80 126.86 126.79 126.86 10,536.5K
14:48 126.85 126.85 126.84 126.84 13,193.3K
14:49 126.86 126.87 126.83 126.87 4,475.7K
14:50 126.85 126.85 126.73 126.73 30,803.7K
14:51 126.68 126.68 126.51 126.51 49,453.2K
14:52 126.49 126.49 126.34 126.34 43,818.2K
14:53 126.31 126.31 126.28 126.29 34,845.9K
14:54 126.30 126.35 126.30 126.35 21,387.6K
14:55 126.35 126.40 126.35 126.40 10,732.8K
14:56 126.42 126.43 126.34 126.34 10,599.7K
14:57 126.33 126.33 126.25 126.25 17,536.3K
14:58 126.24 126.24 126.15 126.15 30,200.1K
14:59 126.17 126.20 126.17 126.20 10,311.2K
15:00 126.20 126.20 126.09 126.11 25,405.5K
15:01 126.10 126.16 126.10 126.16 27,415.5K
15:02 126.13 126.14 126.10 126.10 18,814.9K
15:03 126.11 126.12 126.10 126.12 26,076.9K
15:04 126.10 126.10 126.09 126.09 21,363.8K
15:05 126.11 126.22 126.11 126.22 23,969.9K
15:06 126.19 126.24 126.19 126.24 8,081.7K
15:07 126.21 126.22 126.15 126.15 4,590.8K
15:08 126.17 126.17 126.14 126.15 8,181.8K
15:09 126.17 126.18 126.17 126.18 7,104.8K
15:10 126.15 126.15 126.09 126.09 4,471.9K
15:11 126.09 126.09 126.04 126.04 21,954.5K
15:12 126.02 126.04 125.96 125.96 27,786.5K
15:13 125.90 125.95 125.90 125.93 25,922.9K
15:14 125.93 125.93 125.92 125.92 19,138.8K
15:15 125.93 125.96 125.93 125.95 30,695.1K
15:16 125.95 126.00 125.95 126.00 22,018.7K
15:17 125.99 126.03 125.99 126.03 5,825.4K
15:18 126.06 126.08 126.06 126.07 6,711.6K
15:19 126.04 126.05 126.03 126.04 6,902.0K
15:20 126.05 126.06 126.04 126.04 3,804.0K
15:21 126.04 126.04 125.99 125.99 9,045.5K
15:22 125.99 125.99 125.92 125.92 56,673.6K
15:23 125.92 125.92 125.87 125.87 18,526.1K
15:24 125.84 125.87 125.84 125.84 22,756.8K
15:25 125.82 125.84 125.82 125.83 22,127.4K
15:26 125.82 125.82 125.73 125.73 31,476.2K
15:27 125.76 125.77 125.76 125.77 15,286.7K
15:28 125.74 125.81 125.73 125.79 20,634.2K
15:29 125.87 125.89 125.87 125.88 21,596.4K
15:30 125.96 125.96 125.92 125.94 15,177.5K
15:31 125.94 126.09 125.94 126.09 33,188.6K
15:32 126.06 126.10 126.06 126.07 17,797.5K
15:33 126.00 126.02 126.00 126.02 10,904.9K
15:34 125.98 126.02 125.98 126.02 3,801.1K
15:35 126.06 126.07 126.05 126.05 10,384.7K
15:36 126.01 126.01 125.87 125.87 39,095.3K
15:37 125.85 125.85 125.82 125.82 20,708.3K
15:38 125.82 125.99 125.82 125.97 18,641.8K
15:39 125.96 125.96 125.90 125.91 12,023.5K
15:40 125.91 125.91 125.82 125.82 15,412.5K
15:41 125.78 125.79 125.76 125.76 18,345.3K
15:42 125.70 125.75 125.70 125.73 34,012.9K
15:43 125.71 125.71 125.66 125.66 11,803.6K
15:44 125.65 125.65 125.61 125.61 18,888.6K
15:45 125.59 125.59 125.50 125.50 32,288.3K
15:46 125.46 125.51 125.44 125.51 49,500.4K
15:47 125.54 125.57 125.53 125.57 14,808.8K
15:48 125.58 125.66 125.58 125.66 16,674.9K
15:49 125.62 125.67 125.62 125.67 18,592.8K
15:50 125.68 125.68 125.63 125.63 15,890.7K
15:51 125.53 125.61 125.53 125.61 22,309.3K
15:52 125.73 125.78 125.73 125.76 15,483.2K
15:53 125.78 125.78 125.67 125.67 30,873.8K
15:54 125.66 125.66 125.59 125.59 18,436.3K
15:55 125.59 125.59 125.58 125.58 24,015.5K
15:56 125.59 125.60 125.59 125.59 12,924.5K
15:57 125.62 125.64 125.61 125.64 8,197.3K
15:58 125.69 125.70 125.67 125.70 10,349.7K
15:59 125.71 125.71 125.70 125.71 9,197.2K
16:00 125.71 125.71 125.68 125.70 5,664.5K
16:01 125.70 125.70 125.67 125.68 5,312.1K
16:02 125.65 125.65 125.63 125.63 5,880.3K
16:03 125.64 125.64 125.62 125.64 7,765.5K
16:04 125.61 125.67 125.61 125.67 11,012.7K
16:05 125.67 125.75 125.67 125.75 16,069.6K
16:06 125.76 125.83 125.76 125.83 13,126.6K
16:07 125.96 125.96 125.91 125.93 28,924.4K
16:08 125.93 125.93 125.86 125.87 9,863.8K
16:09 125.86 125.97 125.86 125.97 11,511.0K
16:10 126.00 126.00 125.85 125.85 28,929.7K
16:11 125.84 125.88 125.84 125.86 14,378.3K
16:12 125.87 125.93 125.87 125.93 7,012.2K
16:13 125.90 125.92 125.90 125.91 12,721.3K
16:14 125.90 125.90 125.88 125.88 9,175.6K
16:15 125.86 125.86 125.78 125.78 21,604.8K
16:16 125.60 125.63 125.60 125.61 41,196.0K
16:17 125.62 125.64 125.61 125.64 23,713.8K
16:18 125.60 125.60 125.47 125.49 33,620.4K
16:19 125.40 125.42 125.40 125.41 89,118.6K
16:20 125.43 125.49 125.43 125.46 36,611.6K
16:21 125.44 125.44 125.38 125.38 35,795.4K
16:22 125.40 125.48 125.40 125.46 10,505.5K
16:23 125.48 125.64 125.48 125.64 15,626.9K
16:24 125.66 125.67 125.64 125.64 7,783.4K
16:25 125.63 125.63 125.57 125.57 5,776.2K
16:26 125.56 125.56 125.50 125.50 7,161.7K
16:27 125.48 125.48 125.45 125.45 16,995.3K
16:28 125.50 125.51 125.49 125.51 10,866.0K
16:29 125.53 125.59 125.53 125.59 65,839.4K
16:30 125.62 125.64 125.62 125.64 34,054.1K
16:31 125.63 125.63 125.63 125.63 29,142.1K
16:32 125.62 125.65 125.62 125.65 18,189.0K
16:33 125.63 125.73 125.63 125.73 23,324.3K
16:34 125.74 125.82 125.74 125.76 59,197.9K
16:35 125.78 125.91 125.78 125.91 37,290.1K
16:36 125.97 125.97 125.93 125.95 24,797.9K
16:37 125.89 125.89 125.89 125.89 25,716.5K
16:38 125.88 125.89 125.87 125.87 12,809.4K
16:39 125.88 125.88 125.86 125.86 8,742.4K
16:40 125.85 125.94 125.85 125.94 7,681.1K
16:41 126.01 126.18 126.01 126.13 43,854.0K
16:42 126.07 126.07 126.05 126.07 14,918.7K
16:43 126.08 126.08 125.93 125.93 29,498.9K
16:44 125.97 125.97 125.86 125.86 18,399.1K
16:45 125.84 125.92 125.84 125.88 20,980.1K
16:46 125.87 125.93 125.80 125.80 41,820.9K
16:47 125.84 125.89 125.84 125.89 21,962.2K
16:48 125.89 125.90 125.88 125.89 15,369.8K
16:49 125.90 125.90 125.88 125.88 6,730.6K
16:50 125.85 125.87 125.84 125.87 12,654.0K
16:51 125.88 125.88 125.80 125.80 10,004.0K
16:52 125.81 125.82 125.80 125.82 10,332.1K
16:53 125.81 125.86 125.81 125.86 5,631.4K
16:54 125.87 125.87 125.82 125.83 8,351.7K
16:55 125.95 125.98 125.95 125.97 27,076.5K
16:56 125.95 126.04 125.95 126.03 25,495.1K
16:57 126.03 126.13 126.02 126.13 12,035.3K
16:58 126.13 126.14 126.09 126.09 11,973.3K
16:59 126.09 126.09 126.05 126.05 8,655.9K
17:00 126.05 126.16 126.05 126.16 25,542.8K
17:01 126.16 126.31 126.16 126.31 21,325.3K
17:02 126.29 126.29 126.23 126.23 16,369.3K
17:03 126.26 126.34 126.24 126.24 11,986.3K
17:04 126.23 126.23 126.13 126.13 12,690.6K
17:05 126.12 126.16 126.12 126.12 11,719.5K
17:06 126.11 126.11 126.07 126.07 20,834.6K
17:07 126.07 126.07 126.02 126.02 8,229.0K
17:08 126.02 126.02 126.00 126.00 9,901.8K
17:09 126.00 126.00 125.95 125.97 4,384.9K
17:10 125.97 126.09 125.97 126.09 20,334.0K
17:11 126.09 126.16 126.09 126.16 16,880.6K
17:12 126.20 126.23 126.20 126.21 7,031.1K
17:13 126.21 126.23 126.15 126.15 14,047.8K
17:14 126.10 126.11 126.08 126.08 18,606.5K
17:15 126.06 126.06 126.01 126.01 15,593.8K
17:16 125.98 125.98 125.85 125.85 26,260.9K
17:17 125.78 125.84 125.78 125.82 26,527.9K
17:18 125.80 125.80 125.74 125.74 24,962.0K
17:19 125.76 125.76 125.72 125.73 9,536.8K
17:20 125.73 125.81 125.73 125.81 8,006.1K
17:21 125.80 125.81 125.76 125.76 10,460.3K
17:22 125.73 125.76 125.72 125.76 7,080.8K
17:23 125.75 125.76 125.75 125.76 9,902.4K
17:24 125.75 125.75 125.69 125.69 5,407.8K
17:25 125.67 125.67 125.61 125.61 26,494.8K
17:26 125.59 125.59 125.57 125.59 20,385.4K
17:27 125.61 125.62 125.61 125.62 12,232.2K
17:28 125.61 125.63 125.60 125.60 10,691.1K
17:29 125.60 125.62 125.59 125.62 6,876.9K
17:30 125.63 125.63 125.57 125.57 7,382.3K
17:31 125.55 125.55 125.51 125.51 10,686.3K
17:32 125.51 125.51 125.32 125.32 35,897.4K
17:33 125.31 125.31 125.20 125.21 56,790.5K
17:34 125.24 125.24 125.15 125.15 30,172.7K
17:35 125.08 125.12 125.06 125.12 66,460.7K
17:36 125.12 125.23 125.12 125.16 27,101.0K
17:37 125.21 125.21 125.16 125.19 14,159.7K
17:38 125.20 125.20 125.15 125.17 9,611.5K
17:39 125.16 125.16 124.60 124.60 10,323.9K
17:40 124.58 124.65 124.58 124.65 29,760.6K
17:41 124.72 124.79 124.72 124.79 18,197.3K
17:42 124.79 124.79 124.76 124.77 16,126.8K
17:43 124.75 124.75 124.64 124.67 13,440.3K
17:44 124.71 124.78 124.71 124.78 13,828.8K
17:45 124.74 124.77 124.74 124.74 16,051.0K
17:46 124.73 124.75 124.73 124.75 8,420.4K
17:47 124.77 124.78 124.76 124.78 23,767.2K
17:48 124.76 124.95 124.76 124.94 53,018.5K
17:49 124.93 124.93 124.86 124.86 15,777.4K
17:50 124.84 124.90 124.84 124.90 7,433.7K
17:51 124.86 124.87 124.86 124.87 6,523.6K
17:52 124.88 124.88 124.87 124.88 5,640.1K
17:53 124.88 124.90 124.87 124.87 28,078.0K
17:54 124.84 124.85 124.83 124.85 16,298.2K
17:55 124.86 124.86 124.85 124.86 4,642.2K
17:56 124.73 124.73 124.72 124.72 25,230.8K
17:57 124.74 124.74 124.66 124.66 20,549.4K
17:58 124.63 124.66 124.63 124.64 8,959.6K
17:59 124.62 124.62 124.47 124.47 60,597.2K
18:00 124.45 124.45 124.30 124.30 81,813.1K
18:01 124.27 124.46 124.27 124.36 55,123.7K
18:02 124.42 125.24 124.42 125.24 125,169.9K
18:03 125.14 125.14 125.04 125.05 27,866.9K
18:04 125.07 125.08 124.99 125.08 43,400.7K
18:05 125.22 125.55 125.22 125.33 106,617.1K
18:06 125.36 125.36 125.23 125.27 31,036.1K
18:07 125.28 125.28 125.15 125.15 22,938.7K
18:08 125.15 125.35 125.15 125.35 23,989.9K
18:09 125.34 125.80 125.33 125.80 100,753.5K
18:10 125.93 126.34 125.93 126.34 152,846.3K
18:11 126.18 126.18 125.56 125.56 99,724.0K
18:12 125.29 125.46 125.29 125.44 50,043.0K
18:13 125.45 125.55 125.45 125.55 21,101.3K
18:14 125.54 125.54 125.50 125.51 30,634.1K
18:15 125.50 125.83 125.50 125.82 42,609.9K
18:16 125.80 125.80 125.66 125.66 39,397.2K
18:17 125.57 125.57 125.13 125.13 65,259.6K
18:18 125.09 125.18 125.09 125.18 34,214.1K
18:19 125.10 125.10 124.95 125.06 42,693.7K
18:20 125.03 125.12 125.00 125.12 22,046.2K
18:21 125.19 125.19 125.10 125.10 11,446.1K
18:22 125.08 125.19 125.08 125.19 14,869.0K
18:23 125.12 125.15 125.10 125.15 12,829.5K
18:24 125.19 125.19 124.82 124.82 45,423.0K
18:25 124.72 124.94 124.72 124.94 53,593.1K
18:26 124.95 124.95 124.93 124.94 14,416.7K
18:27 124.93 125.01 124.79 124.79 28,507.7K
18:28 124.74 124.76 124.70 124.76 37,808.9K
18:29 124.81 124.89 124.81 124.82 34,794.5K
18:30 124.78 124.85 124.78 124.85 26,150.8K
18:31 124.78 124.78 124.76 124.78 20,802.3K
18:32 124.80 124.80 124.69 124.71 78,468.4K
18:33 124.72 124.72 124.68 124.69 64,780.9K
18:34 124.52 124.53 124.51 124.51 53,327.9K
18:35 124.44 124.54 124.44 124.50 76,286.0K
18:36 124.49 124.51 124.49 124.51 37,016.5K
18:37 124.51 124.51 124.47 124.47 52,255.7K
18:38 124.49 124.49 124.38 124.38 90,785.4K
18:39 124.38 124.52 124.38 124.46 167,552.2K
18:40 124.41 124.41 124.41 124.41 56,951.5K
18:51 124.43 124.43 124.43 124.43 59,600.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar