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
10:00 126.95 126.95 126.77 126.79 86,743.8K
10:01 126.74 126.82 126.71 126.82 98,520.8K
10:02 126.71 126.87 126.71 126.87 67,020.8K
10:03 126.86 126.87 126.73 126.74 49,167.7K
10:04 126.69 126.69 126.48 126.48 69,042.2K
10:05 126.49 126.49 126.47 126.47 55,614.0K
10:06 126.50 126.67 126.50 126.67 57,389.4K
10:07 126.63 126.69 126.59 126.69 50,790.2K
10:08 126.70 126.72 126.69 126.72 31,576.2K
10:09 126.67 126.67 126.60 126.60 67,163.3K
10:10 126.66 126.68 126.57 126.57 46,053.8K
10:11 126.52 126.52 126.44 126.48 60,767.4K
10:12 126.55 126.64 126.54 126.64 54,589.6K
10:13 126.71 126.71 126.58 126.58 29,057.2K
10:14 126.61 126.69 126.61 126.69 15,889.5K
10:15 126.68 126.85 126.68 126.85 37,180.1K
10:16 126.84 126.84 126.82 126.82 40,080.8K
10:17 126.79 126.79 126.72 126.72 19,045.3K
10:18 126.73 126.73 126.57 126.60 22,379.8K
10:19 126.64 126.66 126.63 126.66 21,919.0K
10:20 126.63 126.63 126.52 126.52 19,317.0K
10:21 126.51 126.51 126.43 126.43 25,268.6K
10:22 126.40 126.41 126.40 126.40 25,142.0K
10:23 126.41 126.41 126.30 126.31 62,748.4K
10:24 126.28 126.28 126.23 126.23 26,316.7K
10:25 126.29 126.32 126.26 126.26 21,159.6K
10:26 126.25 126.40 126.25 126.37 35,670.6K
10:27 126.37 126.37 126.34 126.34 16,038.2K
10:28 126.50 126.53 126.47 126.47 15,732.2K
10:29 126.45 126.45 126.40 126.45 15,420.1K
10:30 126.52 126.53 126.51 126.52 18,864.1K
10:31 126.47 126.51 126.47 126.50 46,784.5K
10:32 126.49 126.49 126.38 126.38 23,011.6K
10:33 126.38 126.39 126.37 126.39 34,414.3K
10:34 126.38 126.43 126.37 126.39 21,280.6K
10:35 126.34 126.38 126.32 126.38 26,537.7K
10:36 126.36 126.36 126.28 126.29 31,573.2K
10:37 126.29 126.34 126.29 126.34 57,089.2K
10:38 126.32 126.32 126.26 126.30 12,693.8K
10:39 126.30 126.35 126.30 126.32 27,667.0K
10:40 126.30 126.33 126.30 126.33 16,789.1K
10:41 126.33 126.33 126.22 126.22 30,382.1K
10:42 126.21 126.26 126.17 126.17 75,062.9K
10:43 126.14 126.17 126.08 126.15 35,351.0K
10:44 126.18 126.18 126.01 126.01 54,757.4K
10:45 126.03 126.10 126.03 126.10 46,997.3K
10:46 126.18 126.20 126.18 126.20 31,401.1K
10:47 126.22 126.36 126.22 126.36 46,229.8K
10:48 126.34 126.40 126.34 126.37 30,028.3K
10:49 126.32 126.32 126.25 126.26 52,097.8K
10:50 126.31 126.36 126.31 126.35 20,351.4K
10:51 126.33 126.36 126.31 126.36 20,663.4K
10:52 126.35 126.36 126.35 126.36 12,406.8K
10:53 126.38 126.43 126.38 126.42 78,011.9K
10:54 126.37 126.37 126.26 126.30 36,380.8K
10:55 126.31 126.31 126.30 126.31 13,021.5K
10:56 126.31 126.34 126.31 126.33 7,248.2K
10:57 126.38 126.42 126.38 126.41 14,330.5K
10:58 126.40 126.40 126.35 126.35 17,747.2K
10:59 126.50 126.56 126.50 126.51 41,652.8K
11:00 126.54 126.62 126.54 126.62 37,927.9K
11:01 126.59 126.59 126.57 126.58 21,463.2K
11:02 126.48 126.55 126.48 126.55 21,396.9K
11:03 126.50 126.53 126.50 126.53 15,819.5K
11:04 126.52 126.52 126.48 126.48 12,288.8K
11:05 126.47 126.48 126.47 126.47 9,401.9K
11:06 126.46 126.51 126.46 126.46 30,420.6K
11:07 126.47 126.47 126.44 126.44 24,314.6K
11:08 126.46 126.46 126.43 126.44 10,090.8K
11:09 126.42 126.42 126.35 126.39 28,797.5K
11:10 126.38 126.42 126.38 126.41 10,175.1K
11:11 126.43 126.43 126.41 126.41 17,683.6K
11:12 126.40 126.40 126.37 126.38 21,679.3K
11:13 126.38 126.38 126.35 126.37 13,345.8K
11:14 126.37 126.37 126.33 126.33 20,672.3K
11:15 126.32 126.34 126.30 126.34 13,857.1K
11:16 126.35 126.39 126.35 126.39 44,584.2K
11:17 126.44 126.50 126.44 126.50 55,081.9K
11:18 126.52 126.56 126.52 126.56 28,051.7K
11:19 126.64 126.66 126.58 126.58 111,587.4K
11:20 126.56 126.61 126.55 126.55 61,190.0K
11:21 126.56 126.56 126.46 126.51 30,980.6K
11:22 126.46 126.46 126.23 126.23 73,931.4K
11:23 126.26 126.26 126.21 126.21 42,355.4K
11:24 126.25 126.37 126.25 126.37 41,872.9K
11:25 126.35 126.39 126.35 126.36 7,363.2K
11:26 126.38 126.42 126.38 126.42 24,747.9K
11:27 126.31 126.31 126.26 126.28 43,459.8K
11:28 126.26 126.32 126.26 126.32 28,740.8K
11:29 126.34 126.34 126.33 126.33 24,904.8K
11:30 126.32 126.33 126.20 126.20 27,613.7K
11:31 126.22 126.27 126.22 126.26 26,901.7K
11:32 126.25 126.28 126.19 126.28 18,652.3K
11:33 126.27 126.30 126.21 126.21 38,362.0K
11:34 126.21 126.25 126.21 126.23 25,535.3K
11:35 126.26 126.34 126.26 126.33 12,701.8K
11:36 126.31 126.34 126.28 126.28 25,917.6K
11:37 126.27 126.27 126.19 126.19 28,866.6K
11:38 126.21 126.23 126.21 126.21 7,872.9K
11:39 126.24 126.27 126.24 126.27 35,219.6K
11:40 126.15 126.20 126.15 126.20 19,194.8K
11:41 126.19 126.22 126.19 126.22 14,379.6K
11:42 126.22 126.22 126.21 126.21 14,661.7K
11:43 126.24 126.27 126.23 126.27 20,270.1K
11:44 126.30 126.30 126.25 126.27 15,089.0K
11:45 126.28 126.32 126.28 126.32 6,572.3K
11:46 126.31 126.35 126.31 126.34 11,848.9K
11:47 126.34 126.34 126.17 126.17 20,776.7K
11:48 126.18 126.27 126.18 126.27 19,608.8K
11:49 126.30 126.30 126.29 126.29 7,937.4K
11:50 126.19 126.21 126.19 126.21 17,314.1K
11:51 126.24 126.28 126.24 126.26 10,346.7K
11:52 126.27 126.27 126.23 126.23 21,097.7K
11:53 126.25 126.27 126.20 126.23 60,459.1K
11:54 126.25 126.26 126.22 126.22 12,447.5K
11:55 126.19 126.24 126.19 126.23 13,641.2K
11:56 126.23 126.23 126.21 126.23 9,518.8K
11:57 126.24 126.25 126.24 126.24 13,075.5K
11:58 126.24 126.24 126.24 126.24 8,520.9K
11:59 126.19 126.20 126.18 126.19 16,763.2K
12:00 126.19 126.20 126.19 126.20 6,750.7K
12:01 126.21 126.22 126.21 126.21 28,580.1K
12:02 126.23 126.23 126.21 126.21 11,397.3K
12:03 126.22 126.22 126.21 126.22 5,478.3K
12:04 126.24 126.24 126.21 126.21 10,457.8K
12:05 126.20 126.21 126.19 126.19 16,158.4K
12:06 126.21 126.21 126.20 126.20 12,723.0K
12:07 126.17 126.18 126.16 126.18 51,314.4K
12:08 126.14 126.14 126.00 126.00 48,403.8K
12:09 126.01 126.08 126.01 126.04 34,749.5K
12:10 126.02 126.02 125.92 125.92 43,487.9K
12:11 125.93 126.03 125.93 126.03 19,794.0K
12:12 126.03 126.03 125.96 125.96 18,502.6K
12:13 125.98 125.98 125.90 125.91 12,824.2K
12:14 125.92 125.98 125.92 125.98 12,799.0K
12:15 126.00 126.04 126.00 126.04 52,810.7K
12:16 126.04 126.08 126.04 126.08 10,513.1K
12:17 126.09 126.09 126.06 126.06 11,933.5K
12:18 126.08 126.10 126.07 126.10 13,468.6K
12:19 126.10 126.14 126.10 126.14 27,211.6K
12:20 126.16 126.18 126.16 126.17 17,903.5K
12:21 126.16 126.24 126.16 126.23 12,773.3K
12:22 126.23 126.27 126.23 126.27 26,650.8K
12:23 126.22 126.22 126.19 126.19 17,359.6K
12:24 126.20 126.27 126.20 126.27 23,255.7K
12:25 126.27 126.27 126.25 126.27 10,770.2K
12:26 126.26 126.26 126.22 126.22 9,105.1K
12:27 126.22 126.26 126.22 126.26 5,366.7K
12:28 126.29 126.30 126.29 126.29 14,217.4K
12:29 126.31 126.43 126.31 126.43 425,728.3K
12:30 126.44 126.48 126.44 126.47 13,386.2K
12:31 126.52 126.63 126.51 126.63 97,740.7K
12:32 126.63 126.66 126.63 126.66 27,165.4K
12:33 126.68 126.68 126.58 126.63 53,778.5K
12:34 126.63 126.64 126.63 126.64 12,908.7K
12:35 126.64 126.71 126.64 126.71 16,538.5K
12:36 126.76 126.84 126.76 126.83 46,721.4K
12:37 126.78 126.85 126.78 126.85 42,489.5K
12:38 126.83 126.83 126.79 126.79 19,124.5K
12:39 126.79 126.80 126.78 126.78 58,126.7K
12:40 126.67 126.71 126.67 126.71 35,427.9K
12:41 126.67 126.67 126.65 126.67 36,284.5K
12:42 126.68 126.71 126.68 126.71 11,157.2K
12:43 126.74 126.83 126.74 126.83 29,950.0K
12:44 126.84 126.85 126.82 126.85 21,646.8K
12:45 126.82 126.82 126.74 126.74 29,886.4K
12:46 126.66 126.69 126.65 126.69 28,617.6K
12:47 126.67 126.69 126.67 126.67 22,321.2K
12:48 126.68 126.68 126.68 126.68 13,322.6K
12:49 126.66 126.66 126.65 126.66 25,132.3K
12:50 126.68 126.69 126.68 126.68 17,399.3K
12:51 126.67 126.67 126.63 126.63 7,152.9K
12:52 126.63 126.66 126.63 126.66 6,090.9K
12:53 126.68 126.75 126.68 126.73 16,241.5K
12:54 126.70 126.79 126.70 126.79 18,988.2K
12:55 126.83 126.89 126.81 126.89 26,464.1K
12:56 127.00 127.10 127.00 127.10 55,640.9K
12:57 127.12 127.15 127.12 127.12 63,294.7K
12:58 127.08 127.15 127.08 127.12 38,572.0K
12:59 127.15 127.21 127.15 127.21 19,519.4K
13:00 127.22 127.31 127.22 127.31 60,373.7K
13:01 127.28 127.28 127.21 127.21 28,117.9K
13:02 127.16 127.16 127.09 127.09 25,626.9K
13:03 127.06 127.18 127.06 127.18 21,022.1K
13:04 127.14 127.17 127.14 127.17 26,082.2K
13:05 127.17 127.20 127.12 127.12 17,949.3K
13:06 127.14 127.34 127.14 127.34 36,493.1K
13:07 127.33 127.35 127.32 127.35 20,835.5K
13:08 127.36 127.37 127.35 127.36 20,225.4K
13:09 127.36 127.39 127.36 127.38 21,774.8K
13:10 127.38 127.44 127.38 127.44 32,753.7K
13:11 127.48 127.52 127.48 127.51 47,509.9K
13:12 127.49 127.51 127.48 127.49 21,699.6K
13:13 127.48 127.49 127.48 127.49 18,947.0K
13:14 127.42 127.43 127.37 127.37 30,554.0K
13:15 127.36 127.42 127.36 127.40 23,560.8K
13:16 127.41 127.41 127.39 127.40 15,388.0K
13:17 127.39 127.39 127.31 127.31 33,730.4K
13:18 127.28 127.29 127.27 127.27 29,877.5K
13:19 127.27 127.30 127.27 127.29 17,646.2K
13:20 127.26 127.28 127.26 127.28 7,898.1K
13:21 127.28 127.29 127.27 127.28 10,068.6K
13:22 127.28 127.30 127.22 127.23 14,321.8K
13:23 127.23 127.23 127.23 127.23 12,023.9K
13:24 127.24 127.31 127.22 127.31 13,346.7K
13:25 127.30 127.30 127.27 127.27 15,429.3K
13:26 127.29 127.31 127.29 127.29 17,482.6K
13:27 127.30 127.40 127.29 127.40 27,415.8K
13:28 127.39 127.42 127.39 127.42 12,482.1K
13:29 127.42 127.42 127.40 127.40 10,270.4K
13:30 127.40 127.42 127.40 127.42 11,790.7K
13:31 127.41 127.42 127.41 127.41 10,501.9K
13:32 127.40 127.40 127.32 127.34 12,160.3K
13:33 127.31 127.31 127.27 127.27 25,337.5K
13:34 127.27 127.28 127.25 127.25 9,585.2K
13:35 127.24 127.26 127.23 127.23 11,901.1K
13:36 127.19 127.19 127.13 127.13 27,162.2K
13:37 127.03 127.08 127.03 127.08 27,473.8K
13:38 127.08 127.08 127.05 127.05 19,427.3K
13:39 127.09 127.14 127.09 127.14 9,572.7K
13:40 127.13 127.13 127.08 127.10 13,583.9K
13:41 127.10 127.14 127.10 127.14 15,321.7K
13:42 127.13 127.13 127.08 127.08 20,916.5K
13:43 127.10 127.12 127.10 127.12 8,386.8K
13:44 127.12 127.12 127.09 127.09 11,289.3K
13:45 127.07 127.07 126.97 127.01 24,540.7K
13:46 127.03 127.11 127.03 127.11 14,787.3K
13:47 127.10 127.10 127.05 127.05 105,090.7K
13:48 127.07 127.10 127.07 127.10 10,409.6K
13:49 127.11 127.11 127.10 127.10 5,087.7K
13:50 127.12 127.12 127.06 127.06 9,127.7K
13:51 127.07 127.13 127.07 127.13 12,364.0K
13:52 127.13 127.24 127.12 127.24 18,737.9K
13:53 127.26 127.28 127.23 127.23 15,870.0K
13:54 127.24 127.25 127.24 127.25 23,403.5K
13:55 127.26 127.28 127.22 127.22 13,101.3K
13:56 127.25 127.25 127.22 127.22 9,265.1K
13:57 127.21 127.22 127.20 127.22 8,519.1K
13:58 127.20 127.20 127.16 127.16 45,282.4K
13:59 127.18 127.18 127.15 127.15 7,241.2K
14:00 127.19 127.21 127.19 127.20 5,017.9K
14:01 127.23 127.26 127.21 127.26 11,022.6K
14:02 127.24 127.26 127.24 127.25 6,857.5K
14:03 127.23 127.25 127.23 127.25 4,822.6K
14:04 127.25 127.25 127.23 127.23 5,255.2K
14:05 127.21 127.24 127.21 127.24 13,888.9K
14:06 127.27 127.27 127.27 127.27 10,700.4K
14:07 127.31 127.38 127.31 127.38 22,994.7K
14:08 127.40 127.40 127.37 127.38 9,801.2K
14:09 127.38 127.40 127.38 127.39 7,262.3K
14:10 127.38 127.39 127.36 127.36 9,729.4K
14:11 127.31 127.33 127.31 127.32 7,327.7K
14:12 127.33 127.34 127.32 127.34 9,836.2K
14:13 127.35 127.35 127.33 127.33 9,974.9K
14:14 127.33 127.33 127.31 127.32 6,578.6K
14:15 127.30 127.31 127.28 127.31 10,409.8K
14:16 127.26 127.26 127.24 127.24 14,182.0K
14:17 127.25 127.28 127.25 127.26 8,907.9K
14:18 127.27 127.27 127.22 127.22 7,878.6K
14:19 127.22 127.22 127.18 127.18 9,536.1K
14:20 127.16 127.17 127.15 127.16 15,342.7K
14:21 127.14 127.18 127.14 127.18 29,520.9K
14:22 127.17 127.17 127.13 127.13 16,552.5K
14:23 127.11 127.15 127.11 127.15 19,262.8K
14:24 127.15 127.16 127.15 127.15 10,331.4K
14:25 127.14 127.15 127.13 127.13 12,220.8K
14:26 127.13 127.13 127.01 127.01 30,766.7K
14:27 127.03 127.06 127.01 127.06 10,815.4K
14:28 127.04 127.07 127.04 127.06 11,310.8K
14:29 127.06 127.06 127.02 127.02 20,945.5K
14:30 127.04 127.05 127.04 127.04 7,420.3K
14:31 127.05 127.05 126.96 126.96 17,458.4K
14:32 126.94 126.95 126.92 126.93 16,707.7K
14:33 126.95 126.95 126.91 126.91 16,423.5K
14:34 126.89 126.89 126.79 126.79 28,813.3K
14:35 126.79 126.79 126.76 126.76 18,453.8K
14:36 126.75 126.76 126.75 126.76 12,012.6K
14:37 126.74 126.74 126.71 126.74 26,886.0K
14:38 126.73 126.77 126.73 126.77 23,323.8K
14:39 126.77 126.83 126.77 126.83 11,189.6K
14:40 126.86 126.86 126.85 126.85 13,640.8K
14:41 126.88 126.90 126.85 126.85 14,795.5K
14:42 126.83 126.84 126.83 126.83 14,334.7K
14:43 126.83 126.83 126.82 126.82 8,717.6K
14:44 126.83 126.83 126.80 126.80 11,091.5K
14:45 126.80 126.80 126.77 126.77 13,207.0K
14:46 126.78 126.79 126.75 126.75 24,543.1K
14:47 126.72 126.72 126.67 126.69 26,764.4K
14:48 126.63 126.64 126.63 126.64 19,078.1K
14:49 126.62 126.70 126.62 126.70 16,366.7K
14:50 126.72 126.72 126.67 126.68 16,222.4K
14:51 126.66 126.66 126.56 126.56 32,698.1K
14:52 126.56 126.63 126.56 126.63 20,149.0K
14:53 126.71 126.71 126.66 126.66 15,965.4K
14:54 126.62 126.63 126.59 126.61 11,948.1K
14:55 126.62 126.63 126.58 126.63 55,188.1K
14:56 126.63 126.69 126.63 126.69 9,981.8K
14:57 126.71 126.71 126.69 126.70 11,423.6K
14:58 126.68 126.74 126.68 126.74 11,891.9K
14:59 126.68 126.71 126.65 126.71 8,293.9K
15:00 126.71 126.73 126.71 126.72 18,309.0K
15:01 126.72 126.73 126.68 126.68 6,495.6K
15:02 126.69 126.69 126.59 126.60 11,775.2K
15:03 126.61 126.61 126.53 126.53 34,000.5K
15:04 126.51 126.51 126.41 126.41 32,838.1K
15:05 126.44 126.49 126.44 126.49 22,014.5K
15:06 126.49 126.52 126.47 126.52 23,723.7K
15:07 126.49 126.59 126.47 126.59 14,689.8K
15:08 126.56 126.58 126.56 126.58 9,464.6K
15:09 126.55 126.55 126.46 126.46 29,743.2K
15:10 126.44 126.51 126.44 126.51 13,637.8K
15:11 126.52 126.53 126.50 126.50 9,902.7K
15:12 126.50 126.51 126.49 126.51 11,308.1K
15:13 126.51 126.54 126.50 126.54 9,412.6K
15:14 126.53 126.53 126.53 126.53 8,706.3K
15:15 126.58 126.58 126.57 126.57 11,994.2K
15:16 126.57 126.57 126.55 126.57 8,333.8K
15:17 126.58 126.58 126.56 126.57 5,502.2K
15:18 126.55 126.55 126.38 126.38 20,508.2K
15:19 126.24 126.24 126.21 126.21 35,513.5K
15:20 126.20 126.36 126.20 126.36 33,093.2K
15:21 126.34 126.34 126.22 126.22 14,394.4K
15:22 126.19 126.28 126.19 126.28 14,545.7K
15:23 126.29 126.33 126.28 126.28 12,741.8K
15:24 126.23 126.23 126.14 126.14 55,185.2K
15:25 126.15 126.20 126.10 126.20 16,802.2K
15:26 126.24 126.25 126.21 126.21 16,387.2K
15:27 126.23 126.23 126.16 126.16 28,746.5K
15:28 126.13 126.13 126.10 126.10 47,411.5K
15:29 126.10 126.11 126.07 126.10 17,425.6K
15:30 126.10 126.10 125.97 125.97 36,656.9K
15:31 125.99 126.03 125.99 126.02 18,902.9K
15:32 126.02 126.05 126.02 126.05 11,443.3K
15:33 126.06 126.19 126.06 126.19 24,419.4K
15:34 126.21 126.23 126.19 126.20 11,716.8K
15:35 126.22 126.22 126.12 126.12 7,180.8K
15:36 126.13 126.23 126.13 126.23 6,967.4K
15:37 126.25 126.29 126.25 126.29 6,561.3K
15:38 126.29 126.30 126.25 126.25 11,181.9K
15:39 126.25 126.27 126.25 126.25 7,532.7K
15:40 126.25 126.25 126.21 126.23 5,886.4K
15:41 126.24 126.26 126.20 126.26 11,601.2K
15:42 126.32 126.32 126.31 126.31 8,060.0K
15:43 126.32 126.33 126.30 126.33 10,597.6K
15:44 126.34 126.46 126.34 126.46 32,725.5K
15:45 126.43 126.45 126.43 126.45 17,525.0K
15:46 126.44 126.50 126.44 126.50 38,217.2K
15:47 126.53 126.55 126.53 126.53 23,168.3K
15:48 126.51 126.51 126.40 126.40 8,435.4K
15:49 126.41 126.41 126.40 126.40 11,518.1K
15:50 126.39 126.39 126.32 126.32 15,374.6K
15:51 126.32 126.38 126.32 126.38 25,967.9K
15:52 126.38 126.38 126.36 126.36 5,305.7K
15:53 126.35 126.37 126.33 126.37 9,491.8K
15:54 126.43 126.43 126.40 126.40 7,434.5K
15:55 126.38 126.38 126.33 126.33 6,789.6K
15:56 126.36 126.39 126.34 126.39 42,013.9K
15:57 126.38 126.38 126.33 126.33 13,306.5K
15:58 126.34 126.36 126.34 126.34 6,761.4K
15:59 126.34 126.41 126.34 126.41 28,205.4K
16:00 126.43 126.43 126.35 126.37 132,214.8K
16:01 126.35 126.37 126.17 126.17 29,131.3K
16:02 126.16 126.18 126.14 126.14 24,565.2K
16:03 126.22 126.23 126.20 126.20 11,557.7K
16:04 126.14 126.14 126.09 126.09 53,549.4K
16:05 126.07 126.07 125.95 125.95 28,113.4K
16:06 126.02 126.02 125.98 125.98 16,067.7K
16:07 126.00 126.08 125.99 126.08 16,129.6K
16:08 126.07 126.07 126.00 126.01 15,448.8K
16:09 126.04 126.12 126.04 126.12 14,712.0K
16:10 126.06 126.06 126.01 126.02 11,457.2K
16:11 126.08 126.08 126.00 126.04 15,996.8K
16:12 126.00 126.01 125.96 126.01 18,915.2K
16:13 126.03 126.03 126.00 126.00 16,322.8K
16:14 125.96 126.03 125.96 126.03 21,992.6K
16:15 126.08 126.08 126.01 126.01 15,298.9K
16:16 125.99 126.01 125.99 126.01 20,300.1K
16:17 125.96 125.96 125.90 125.91 33,506.5K
16:18 125.90 125.96 125.85 125.96 23,836.4K
16:19 125.97 125.99 125.97 125.99 21,444.3K
16:20 125.99 125.99 125.95 125.95 8,994.2K
16:21 125.97 125.97 125.93 125.93 11,657.1K
16:22 125.93 125.93 125.90 125.91 6,201.4K
16:23 125.80 125.86 125.80 125.86 19,911.2K
16:24 125.87 125.87 125.82 125.82 27,188.9K
16:25 125.82 125.82 125.80 125.81 24,089.6K
16:26 125.82 125.83 125.82 125.83 31,380.0K
16:27 125.87 125.93 125.87 125.93 14,063.9K
16:28 125.93 125.93 125.90 125.91 10,043.5K
16:29 125.86 125.93 125.86 125.93 10,918.9K
16:30 125.95 125.97 125.93 125.97 10,539.0K
16:31 126.01 126.01 126.00 126.00 25,575.7K
16:32 126.01 126.02 125.99 125.99 13,785.4K
16:33 126.07 126.07 126.00 126.00 21,646.1K
16:34 126.01 126.01 125.92 125.92 11,220.9K
16:35 125.92 125.95 125.92 125.93 12,198.9K
16:36 125.94 126.00 125.94 126.00 9,303.1K
16:37 125.98 126.02 125.96 126.01 115,115.7K
16:38 126.01 126.04 125.98 126.04 7,427.7K
16:39 126.06 126.06 126.02 126.02 12,567.2K
16:40 126.02 126.05 126.02 126.05 21,596.1K
16:41 126.06 126.06 126.04 126.04 18,164.1K
16:42 126.03 126.06 126.03 126.06 8,235.9K
16:43 126.07 126.10 126.07 126.10 14,819.9K
16:44 126.19 126.22 126.19 126.22 35,089.6K
16:45 126.19 126.22 126.19 126.22 29,421.5K
16:46 126.37 126.39 126.34 126.34 46,098.7K
16:47 126.36 126.38 126.35 126.38 21,964.5K
16:48 126.47 126.47 126.43 126.43 19,348.0K
16:49 126.43 126.44 126.43 126.44 7,801.1K
16:50 126.44 126.44 126.43 126.44 19,724.2K
16:51 126.41 126.41 126.28 126.28 18,171.1K
16:52 126.27 126.27 126.24 126.26 17,456.4K
16:53 126.25 126.25 126.22 126.23 27,788.7K
16:54 126.24 126.38 126.24 126.38 50,389.0K
16:55 126.39 126.49 126.39 126.47 38,328.0K
16:56 126.47 126.49 126.47 126.47 43,406.5K
16:57 126.47 126.51 126.47 126.51 8,978.4K
16:58 126.57 126.61 126.56 126.56 89,206.1K
16:59 126.56 126.56 126.27 126.27 84,466.7K
17:00 126.29 126.34 126.29 126.30 44,814.2K
17:01 126.32 126.34 126.32 126.32 22,146.1K
17:02 126.38 126.44 126.38 126.44 21,177.0K
17:03 126.43 126.44 126.41 126.41 42,950.6K
17:04 126.45 126.45 126.43 126.43 15,258.9K
17:05 126.43 126.43 126.38 126.38 11,116.6K
17:06 126.38 126.41 126.38 126.41 8,422.7K
17:07 126.40 126.44 126.40 126.44 5,246.2K
17:08 126.44 126.47 126.44 126.44 12,585.4K
17:09 126.42 126.44 126.42 126.44 18,256.2K
17:10 126.44 126.45 126.42 126.45 17,916.0K
17:11 126.49 126.56 126.49 126.56 24,045.2K
17:12 126.57 126.58 126.55 126.58 12,509.8K
17:13 126.71 126.84 126.71 126.84 41,312.1K
17:14 126.86 126.87 126.85 126.85 14,247.0K
17:15 126.84 126.88 126.83 126.88 22,184.4K
17:16 126.93 126.96 126.92 126.92 39,544.0K
17:17 126.82 126.90 126.82 126.90 25,275.0K
17:18 126.86 126.90 126.86 126.87 4,895.9K
17:19 126.85 126.85 126.79 126.79 15,199.0K
17:20 126.79 126.89 126.79 126.80 8,541.9K
17:21 126.76 126.76 126.72 126.72 13,694.8K
17:22 126.69 126.70 126.68 126.70 21,072.0K
17:23 126.72 126.74 126.72 126.73 10,391.8K
17:24 126.74 126.75 126.72 126.72 9,910.2K
17:25 126.72 126.72 126.69 126.69 5,600.8K
17:26 126.69 126.69 126.63 126.63 11,270.7K
17:27 126.63 126.63 126.61 126.61 12,399.2K
17:28 126.62 126.64 126.61 126.61 9,426.2K
17:29 126.56 126.56 126.51 126.54 7,731.1K
17:30 126.55 126.55 126.52 126.53 8,874.4K
17:31 126.50 126.50 126.40 126.40 20,507.5K
17:32 126.41 126.41 126.37 126.37 13,041.7K
17:33 126.36 126.39 126.36 126.38 15,299.2K
17:34 126.38 126.38 126.33 126.33 15,698.7K
17:35 126.32 126.37 126.32 126.37 10,081.0K
17:36 126.38 126.47 126.38 126.45 42,810.2K
17:37 126.45 126.45 124.05 124.05 19,363.2K
17:38 124.07 124.13 124.06 124.13 12,045.0K
17:39 124.13 124.16 124.10 124.16 8,269.4K
17:40 124.16 124.19 124.14 124.16 14,945.2K
17:41 124.17 124.22 124.17 124.22 17,458.1K
17:42 124.24 124.27 124.24 124.27 43,767.5K
17:43 124.26 124.26 124.17 124.17 15,910.8K
17:44 124.19 124.20 124.19 124.20 5,462.1K
17:45 124.23 124.28 124.23 124.28 15,828.0K
17:46 124.29 124.29 124.27 124.27 18,362.8K
17:47 124.27 124.27 124.24 124.27 4,734.6K
17:48 124.27 124.27 124.22 124.22 5,925.0K
17:49 124.22 124.22 124.10 124.10 21,099.1K
17:50 124.09 124.09 124.06 124.06 12,519.6K
17:51 124.06 124.06 124.04 124.06 10,069.8K
17:52 124.06 124.06 124.01 124.01 10,162.9K
17:53 123.97 123.97 123.96 123.97 13,229.8K
17:54 123.94 123.96 123.94 123.96 21,058.3K
17:55 123.93 123.95 123.92 123.95 9,151.8K
17:56 123.97 123.98 123.94 123.94 20,865.7K
17:57 123.98 124.05 123.98 124.05 32,944.5K
17:58 124.08 124.11 124.08 124.11 33,305.7K
17:59 124.11 124.16 124.08 124.16 19,168.5K
18:00 124.14 124.23 124.09 124.23 32,497.3K
18:01 124.21 124.21 124.16 124.16 15,599.2K
18:02 124.12 124.26 124.12 124.26 24,020.9K
18:03 124.26 124.27 124.24 124.24 14,134.4K
18:04 124.26 124.27 124.22 124.22 17,970.9K
18:05 124.26 124.31 124.26 124.31 12,770.2K
18:06 124.29 124.33 124.29 124.33 10,725.0K
18:07 124.34 124.38 124.34 124.38 28,677.7K
18:08 124.37 124.38 124.29 124.29 15,191.9K
18:09 124.32 124.32 124.25 124.28 17,062.2K
18:10 124.29 124.29 124.21 124.27 25,773.8K
18:11 124.28 124.31 124.27 124.31 13,470.2K
18:12 124.26 124.27 124.25 124.27 14,632.9K
18:13 124.23 124.25 124.23 124.25 22,596.7K
18:14 124.27 124.30 124.24 124.30 26,890.0K
18:15 124.30 124.37 124.30 124.37 47,883.8K
18:16 124.35 124.36 124.33 124.36 72,207.0K
18:17 124.36 124.36 124.32 124.32 13,488.8K
18:18 124.33 124.34 124.33 124.34 19,759.0K
18:19 124.33 124.33 124.29 124.29 48,430.7K
18:20 124.29 124.34 124.29 124.34 20,719.7K
18:21 124.35 124.37 124.30 124.30 13,013.7K
18:22 124.28 124.33 124.25 124.32 31,526.5K
18:23 124.32 124.33 124.28 124.33 12,031.7K
18:24 124.35 124.35 124.34 124.34 46,158.7K
18:25 124.37 124.37 124.29 124.29 29,415.7K
18:26 124.32 124.32 124.29 124.29 11,517.1K
18:27 124.40 124.40 124.33 124.33 34,492.9K
18:28 124.31 124.33 124.31 124.33 12,858.2K
18:29 124.32 124.32 124.26 124.26 21,479.9K
18:30 124.27 124.27 124.26 124.27 19,475.2K
18:31 124.30 124.34 124.28 124.34 15,988.2K
18:32 124.39 124.45 124.39 124.45 26,086.6K
18:33 124.46 124.51 124.46 124.47 27,883.2K
18:34 124.45 124.47 124.45 124.45 9,903.5K
18:35 124.44 124.44 124.37 124.37 30,250.0K
18:36 124.33 124.36 124.29 124.29 18,876.2K
18:37 124.27 124.27 124.14 124.14 29,006.2K
18:38 124.15 124.19 124.09 124.09 59,245.7K
18:39 124.09 124.19 124.09 124.19 23,381.9K
18:40 124.19 124.19 124.19 124.19 1,104.5K
18:51 124.05 124.05 124.05 124.05 140,769.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar