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
10:00 118.46 118.51 118.41 118.41 122,818.2K
10:01 118.34 118.34 118.12 118.31 85,057.3K
10:02 118.31 118.32 118.29 118.29 55,325.3K
10:03 118.21 118.21 117.91 117.91 62,315.0K
10:04 117.76 117.76 117.69 117.73 100,639.5K
10:05 117.88 118.02 117.88 117.96 63,915.6K
10:06 117.81 117.81 117.42 117.42 107,175.8K
10:07 117.38 117.38 117.26 117.26 77,767.0K
10:08 117.25 117.37 117.25 117.37 67,521.1K
10:09 117.36 117.53 117.36 117.53 61,684.6K
10:10 117.62 117.62 117.47 117.47 65,995.2K
10:11 117.51 117.69 117.51 117.69 37,970.7K
10:12 117.74 118.02 117.74 118.02 79,955.3K
10:13 118.00 118.04 117.92 117.92 44,912.1K
10:14 117.85 117.90 117.80 117.80 36,392.1K
10:15 117.82 117.98 117.82 117.98 63,138.5K
10:16 118.13 118.45 118.13 118.34 116,280.7K
10:17 118.37 118.77 118.37 118.77 116,734.8K
10:18 118.86 118.86 118.62 118.62 123,203.2K
10:19 118.64 118.64 118.51 118.51 70,165.6K
10:20 118.44 118.47 118.42 118.44 78,123.0K
10:21 118.44 118.45 118.40 118.40 33,437.5K
10:22 118.33 118.33 118.21 118.21 51,077.2K
10:23 118.21 118.21 118.10 118.10 28,283.3K
10:24 118.06 118.12 118.06 118.12 37,105.9K
10:25 118.10 118.27 118.10 118.27 25,631.3K
10:26 118.30 118.30 118.11 118.11 39,366.4K
10:27 118.14 118.20 118.14 118.20 24,151.8K
10:28 118.16 118.16 118.03 118.05 21,746.2K
10:29 117.95 117.95 117.82 117.83 70,715.2K
10:30 117.83 117.90 117.83 117.90 73,866.9K
10:31 117.86 117.88 117.84 117.84 35,483.1K
10:32 117.83 117.83 117.77 117.77 23,727.0K
10:33 117.77 117.89 117.76 117.85 54,678.6K
10:34 117.82 117.82 117.76 117.76 47,888.6K
10:35 117.75 118.05 117.75 118.05 53,506.6K
10:36 118.07 118.18 118.07 118.18 50,044.4K
10:37 118.23 118.32 118.22 118.32 30,807.9K
10:38 118.25 118.42 118.25 118.40 117,287.6K
10:39 118.34 118.34 118.29 118.31 29,796.3K
10:40 118.33 118.40 118.31 118.40 25,854.5K
10:41 118.41 118.41 118.35 118.35 27,537.8K
10:42 118.36 118.36 118.32 118.35 13,863.9K
10:43 118.50 118.50 118.37 118.37 37,705.5K
10:44 118.39 118.41 118.39 118.40 16,218.7K
10:45 118.40 118.44 118.40 118.44 16,345.5K
10:46 118.35 118.35 118.34 118.34 23,104.7K
10:47 118.24 118.25 118.21 118.22 19,142.4K
10:48 118.22 118.22 118.12 118.14 21,561.5K
10:49 118.10 118.11 118.06 118.06 15,919.3K
10:50 118.06 118.07 118.05 118.05 13,524.7K
10:51 118.04 118.04 117.94 117.94 43,697.5K
10:52 117.94 117.99 117.94 117.99 14,122.7K
10:53 117.99 118.01 117.97 117.97 26,317.2K
10:54 117.96 117.98 117.84 117.84 35,441.0K
10:55 117.81 117.97 117.81 117.97 40,275.9K
10:56 117.98 117.99 117.91 117.91 13,662.4K
10:57 117.94 118.04 117.94 118.04 13,494.8K
10:58 118.06 118.06 118.04 118.04 8,480.7K
10:59 118.00 118.11 118.00 118.11 17,321.3K
11:00 118.10 118.10 118.08 118.10 11,912.4K
11:01 118.11 118.11 117.98 118.01 29,372.8K
11:02 118.02 118.02 117.98 117.98 10,637.9K
11:03 118.00 118.02 117.99 118.02 20,364.7K
11:04 118.02 118.02 117.92 117.93 20,928.9K
11:05 117.97 117.99 117.97 117.99 8,512.5K
11:06 118.00 118.02 117.98 118.01 6,701.3K
11:07 118.01 118.14 118.01 118.14 19,282.2K
11:08 118.31 118.34 118.31 118.34 80,711.7K
11:09 118.39 118.59 118.37 118.59 72,655.3K
11:10 118.67 118.72 118.49 118.49 99,670.9K
11:11 118.45 118.88 118.45 118.88 103,956.8K
11:12 118.83 118.85 118.82 118.82 44,967.1K
11:13 118.78 118.78 118.76 118.76 20,450.5K
11:14 118.82 118.85 118.82 118.84 48,075.1K
11:15 118.90 119.11 118.90 119.11 49,101.6K
11:16 119.13 119.37 119.13 119.37 70,717.0K
11:17 119.39 119.39 119.34 119.36 113,631.1K
11:18 119.28 119.31 119.28 119.30 56,517.8K
11:19 119.26 119.26 119.22 119.22 41,017.9K
11:20 119.23 119.23 119.10 119.10 46,029.6K
11:21 119.03 119.11 119.03 119.06 48,295.2K
11:22 119.07 119.11 119.01 119.04 35,647.2K
11:23 119.03 119.07 118.90 118.90 27,663.3K
11:24 118.94 118.94 118.85 118.85 31,855.6K
11:25 118.81 118.94 118.81 118.94 36,478.6K
11:26 118.97 119.03 118.94 119.03 22,763.7K
11:27 119.03 119.21 119.03 119.21 44,550.2K
11:28 119.24 119.26 119.19 119.19 38,150.9K
11:29 119.19 119.21 119.07 119.07 21,874.1K
11:30 119.03 119.17 119.03 119.17 18,529.5K
11:31 119.30 119.36 119.30 119.36 28,453.3K
11:32 119.39 119.40 119.16 119.16 50,088.3K
11:33 119.18 119.30 119.18 119.24 37,161.0K
11:34 119.29 119.32 119.29 119.30 21,443.0K
11:35 119.33 119.46 119.32 119.46 35,544.6K
11:36 119.60 119.60 119.45 119.46 96,117.2K
11:37 119.50 119.55 119.44 119.44 49,872.1K
11:38 119.46 119.50 119.46 119.47 31,692.4K
11:39 119.46 119.46 119.43 119.43 26,004.4K
11:40 119.40 119.41 119.40 119.40 31,646.4K
11:41 119.36 119.36 119.28 119.29 19,765.8K
11:42 119.33 119.40 119.33 119.40 29,139.4K
11:43 119.38 119.41 119.38 119.40 25,476.3K
11:44 119.33 119.33 119.29 119.29 22,284.5K
11:45 119.33 119.33 119.25 119.25 30,474.8K
11:46 119.28 119.36 119.28 119.30 30,387.5K
11:47 119.33 119.35 119.31 119.31 40,889.7K
11:48 119.31 119.31 119.17 119.17 54,312.7K
11:49 119.17 119.19 119.17 119.17 17,792.8K
11:50 119.18 119.24 119.18 119.18 23,251.6K
11:51 119.18 119.22 119.18 119.21 10,195.2K
11:52 119.13 119.13 119.05 119.05 26,485.3K
11:53 119.07 119.07 118.95 118.95 39,137.7K
11:54 118.97 118.98 118.97 118.97 13,139.5K
11:55 118.99 119.06 118.99 119.05 13,902.8K
11:56 119.14 119.14 119.04 119.04 20,683.1K
11:57 118.96 119.00 118.96 119.00 22,607.3K
11:58 118.97 118.99 118.97 118.97 25,312.8K
11:59 118.98 118.98 118.96 118.97 19,389.0K
12:00 118.93 119.12 118.93 119.12 36,506.0K
12:01 119.15 119.19 119.14 119.18 15,792.6K
12:02 119.19 119.24 119.19 119.24 16,267.3K
12:03 119.27 119.40 119.27 119.40 47,416.1K
12:04 119.29 119.38 119.29 119.38 23,088.6K
12:05 119.41 119.42 119.34 119.34 22,521.7K
12:06 119.35 119.41 119.33 119.33 16,397.4K
12:07 119.26 119.33 119.26 119.33 15,471.3K
12:08 119.35 119.38 119.28 119.38 12,721.7K
12:09 119.42 119.42 119.36 119.36 10,852.7K
12:10 119.36 119.36 119.23 119.26 34,508.7K
12:11 119.24 119.29 119.24 119.29 23,880.2K
12:12 119.30 119.31 119.28 119.28 57,922.3K
12:13 119.22 119.22 119.13 119.13 32,613.1K
12:14 119.14 119.21 119.14 119.21 27,150.2K
12:15 119.09 119.12 119.08 119.11 37,180.3K
12:16 119.10 119.12 119.10 119.12 14,349.8K
12:17 119.17 119.21 119.17 119.20 9,702.4K
12:18 119.09 119.14 119.06 119.14 29,001.7K
12:19 119.15 119.20 119.14 119.20 15,938.7K
12:20 119.22 119.22 119.14 119.14 24,223.7K
12:21 119.07 119.07 119.05 119.06 36,261.3K
12:22 119.03 119.03 118.94 118.94 40,477.3K
12:23 118.96 119.01 118.96 118.97 10,898.3K
12:24 119.00 119.00 118.86 118.87 17,008.0K
12:25 118.86 118.92 118.86 118.92 15,681.3K
12:26 118.93 118.93 118.92 118.93 8,410.6K
12:27 118.92 118.92 118.85 118.85 18,108.3K
12:28 118.84 118.85 118.83 118.84 21,708.8K
12:29 118.85 118.92 118.85 118.92 32,075.5K
12:30 118.99 118.99 118.98 118.98 22,989.1K
12:31 118.94 118.94 118.89 118.92 6,498.6K
12:32 118.93 119.10 118.93 119.10 34,809.8K
12:33 119.06 119.09 119.03 119.05 24,076.6K
12:34 119.04 119.08 119.03 119.08 5,328.0K
12:35 119.06 119.06 118.99 118.99 7,344.5K
12:36 118.95 118.97 118.95 118.97 18,817.2K
12:37 118.98 119.05 118.98 119.05 10,581.6K
12:38 119.04 119.04 119.03 119.04 9,897.3K
12:39 119.05 119.15 119.05 119.14 17,549.9K
12:40 119.16 119.26 119.16 119.26 20,104.1K
12:41 119.29 119.29 119.15 119.15 26,431.1K
12:42 119.17 119.20 119.17 119.20 3,963.6K
12:43 119.21 119.21 119.11 119.12 5,613.5K
12:44 119.13 119.15 119.13 119.13 7,654.2K
12:45 119.14 119.14 119.07 119.08 6,870.3K
12:46 119.08 119.12 119.08 119.12 11,310.9K
12:47 119.12 119.15 119.11 119.11 12,347.8K
12:48 119.12 119.15 119.12 119.14 6,221.7K
12:49 119.10 119.10 119.07 119.10 9,616.6K
12:50 119.10 119.10 118.90 118.90 26,227.9K
12:51 118.90 118.90 118.88 118.90 12,405.4K
12:52 118.86 118.87 118.85 118.85 16,023.0K
12:53 118.86 118.86 118.84 118.84 15,197.5K
12:54 118.82 118.82 118.77 118.77 18,353.4K
12:55 118.77 118.83 118.77 118.82 13,125.2K
12:56 118.84 118.88 118.84 118.88 8,136.1K
12:57 118.85 118.86 118.84 118.84 12,762.3K
12:58 118.81 118.82 118.78 118.78 23,799.2K
12:59 118.78 118.81 118.78 118.81 11,898.0K
13:00 118.78 118.79 118.76 118.76 34,437.7K
13:01 118.76 118.84 118.76 118.84 27,208.3K
13:02 118.87 118.96 118.87 118.96 14,095.0K
13:03 118.94 118.98 118.94 118.98 15,296.9K
13:04 119.00 119.06 119.00 119.06 11,110.0K
13:05 119.04 119.04 119.02 119.04 6,808.1K
13:06 119.02 119.03 119.02 119.03 5,065.5K
13:07 119.05 119.06 119.05 119.05 19,512.6K
13:08 119.03 119.03 119.00 119.02 9,352.2K
13:09 119.05 119.05 119.03 119.03 12,211.0K
13:10 119.04 119.04 119.04 119.04 5,202.9K
13:11 119.06 119.06 119.04 119.04 6,283.9K
13:12 119.04 119.05 119.01 119.01 9,338.4K
13:13 118.98 118.99 118.94 118.99 7,705.4K
13:14 118.98 119.02 118.98 119.02 11,095.5K
13:15 119.04 119.05 119.04 119.05 5,843.0K
13:16 119.03 119.03 118.83 118.83 34,359.7K
13:17 118.87 118.92 118.87 118.92 11,604.4K
13:18 118.92 118.92 118.90 118.90 11,868.8K
13:19 118.90 118.93 118.89 118.89 27,072.3K
13:20 118.90 118.90 118.80 118.82 16,124.2K
13:21 118.82 118.84 118.82 118.84 10,030.8K
13:22 118.82 118.85 118.82 118.85 4,967.0K
13:23 118.90 118.90 118.86 118.89 11,294.7K
13:24 118.86 118.90 118.86 118.90 5,107.9K
13:25 118.89 118.96 118.89 118.96 8,939.8K
13:26 118.95 118.97 118.95 118.96 19,130.6K
13:27 118.97 118.99 118.97 118.98 12,780.1K
13:28 118.98 119.00 118.98 119.00 13,925.0K
13:29 119.00 119.18 119.00 119.18 30,401.2K
13:30 119.19 119.19 119.15 119.15 16,917.1K
13:31 119.12 119.12 119.09 119.11 11,501.7K
13:32 119.14 119.17 119.13 119.13 19,056.8K
13:33 119.14 119.17 119.14 119.17 12,777.5K
13:34 119.21 119.44 119.21 119.44 66,269.4K
13:35 119.45 119.45 119.42 119.42 38,840.2K
13:36 119.42 119.42 119.27 119.30 36,724.0K
13:37 119.35 119.39 119.35 119.35 14,754.1K
13:38 119.34 119.34 119.27 119.27 11,619.7K
13:39 119.25 119.34 119.25 119.30 12,885.8K
13:40 119.31 119.31 119.28 119.31 10,938.7K
13:41 119.36 119.36 119.32 119.32 9,177.9K
13:42 119.31 119.32 119.31 119.32 5,401.8K
13:43 119.32 119.32 119.18 119.18 16,719.9K
13:44 119.17 119.19 119.15 119.15 18,242.1K
13:45 119.18 119.22 119.18 119.18 11,134.0K
13:46 119.19 119.19 119.09 119.09 13,971.4K
13:47 119.11 119.12 119.09 119.09 22,266.6K
13:48 119.07 119.10 119.07 119.09 12,360.7K
13:49 119.10 119.10 119.09 119.09 18,502.2K
13:50 119.09 119.10 119.08 119.09 27,591.0K
13:51 119.09 119.09 119.05 119.05 21,526.3K
13:52 119.07 119.07 119.05 119.05 14,667.4K
13:53 119.05 119.05 119.04 119.04 12,626.9K
13:54 119.01 119.04 119.01 119.02 8,916.0K
13:55 119.01 119.01 118.99 119.01 23,868.1K
13:56 118.97 118.97 118.93 118.93 20,564.2K
13:57 118.90 118.90 118.89 118.89 24,941.8K
13:58 118.84 118.90 118.84 118.90 31,761.6K
13:59 118.90 118.91 118.90 118.90 11,772.5K
14:00 118.89 118.89 118.87 118.87 33,285.6K
14:01 118.83 118.83 118.80 118.80 23,796.9K
14:02 118.79 118.80 118.78 118.78 9,709.4K
14:03 118.79 118.80 118.78 118.78 9,184.3K
14:04 118.80 118.80 118.69 118.69 15,286.8K
14:05 118.71 118.78 118.71 118.72 31,245.0K
14:06 118.71 118.72 118.71 118.72 9,268.8K
14:07 118.77 118.91 118.77 118.91 32,348.2K
14:08 118.86 118.87 118.84 118.85 10,475.9K
14:09 118.84 118.91 118.84 118.91 17,739.2K
14:10 118.90 118.90 118.77 118.77 34,857.4K
14:11 118.78 118.79 118.77 118.78 8,900.4K
14:12 118.74 118.74 118.71 118.73 21,356.7K
14:13 118.74 118.74 118.72 118.72 14,631.6K
14:14 118.70 118.70 118.63 118.63 34,298.5K
14:15 118.58 118.58 118.52 118.52 43,356.2K
14:16 118.59 118.64 118.57 118.57 28,872.9K
14:17 118.56 118.56 118.52 118.52 39,998.1K
14:18 118.47 118.47 118.44 118.45 44,376.3K
14:19 118.42 118.43 118.40 118.40 40,762.7K
14:20 118.40 118.42 118.40 118.40 26,111.4K
14:21 118.51 118.51 118.49 118.50 33,969.5K
14:22 118.49 118.49 118.44 118.46 31,197.6K
14:23 118.48 118.49 118.43 118.43 39,089.7K
14:24 118.38 118.51 118.38 118.51 71,810.8K
14:25 118.50 118.52 118.49 118.49 29,770.6K
14:26 118.49 118.49 118.37 118.37 23,975.9K
14:27 118.37 118.37 118.27 118.27 45,060.5K
14:28 118.26 118.28 118.26 118.27 35,047.0K
14:29 118.25 118.25 118.22 118.23 29,706.7K
14:30 118.20 118.21 118.16 118.16 27,710.4K
14:31 118.09 118.23 118.08 118.23 37,794.8K
14:32 118.27 118.27 118.16 118.16 43,357.8K
14:33 118.17 118.18 118.13 118.16 32,725.1K
14:34 118.14 118.15 118.07 118.07 35,111.5K
14:35 118.06 118.06 117.98 117.98 36,836.4K
14:36 117.92 117.92 117.88 117.88 53,681.7K
14:37 117.86 117.88 117.82 117.82 36,679.4K
14:38 117.81 117.83 117.57 117.57 102,172.2K
14:39 117.54 117.55 117.48 117.55 80,968.3K
14:40 117.52 117.58 117.51 117.58 87,373.5K
14:41 117.61 117.63 117.54 117.54 69,692.2K
14:42 117.50 117.50 117.39 117.39 56,740.6K
14:43 117.44 117.46 117.38 117.38 64,785.5K
14:44 117.32 117.52 117.32 117.52 42,359.9K
14:45 117.58 117.59 117.48 117.59 32,273.2K
14:46 117.59 117.81 117.59 117.81 68,328.6K
14:47 117.80 117.80 117.72 117.72 38,278.7K
14:48 117.69 117.76 117.69 117.70 27,162.8K
14:49 117.71 117.74 117.71 117.74 31,485.6K
14:50 117.77 117.78 117.74 117.74 33,348.7K
14:51 117.72 117.72 117.53 117.53 44,121.2K
14:52 117.44 117.44 117.37 117.43 80,427.0K
14:53 117.46 117.46 117.38 117.38 31,595.7K
14:54 117.37 117.37 117.12 117.12 63,757.8K
14:55 117.05 117.15 117.05 117.14 47,515.0K
14:56 117.11 117.17 117.10 117.17 44,697.0K
14:57 117.25 117.25 117.20 117.21 50,778.1K
14:58 117.17 117.17 117.03 117.06 39,617.7K
14:59 117.07 117.07 117.00 117.02 35,652.0K
15:00 117.08 117.13 117.03 117.13 39,214.1K
15:01 117.11 117.11 117.07 117.07 48,055.5K
15:02 117.13 117.13 117.10 117.12 34,140.5K
15:03 117.19 117.20 117.18 117.19 26,906.4K
15:04 117.20 117.38 117.20 117.38 42,338.1K
15:05 117.40 117.40 117.32 117.32 47,253.6K
15:06 117.32 117.32 117.31 117.32 33,572.9K
15:07 117.32 117.33 117.30 117.30 16,237.3K
15:08 117.29 117.29 117.19 117.19 23,164.9K
15:09 117.16 117.16 117.15 117.16 27,757.0K
15:10 117.21 117.25 117.18 117.23 37,475.1K
15:11 117.22 117.22 116.96 116.96 50,240.8K
15:12 116.93 116.93 116.72 116.72 92,336.9K
15:13 116.74 116.79 116.74 116.79 70,075.8K
15:14 116.84 116.84 116.70 116.70 49,364.9K
15:15 116.69 116.70 116.69 116.70 60,824.3K
15:16 116.66 116.66 116.43 116.43 107,088.3K
15:17 116.48 116.52 116.41 116.52 110,650.9K
15:18 116.46 116.46 116.38 116.38 66,906.2K
15:19 116.30 116.30 116.25 116.26 93,469.3K
15:20 116.19 116.19 116.11 116.11 74,275.8K
15:21 116.07 116.07 116.00 116.00 61,624.0K
15:22 115.97 115.97 115.95 115.95 77,763.9K
15:23 115.88 115.88 115.67 115.79 207,343.4K
15:24 115.92 115.95 115.90 115.95 103,873.2K
15:25 116.07 116.07 115.91 115.91 96,239.3K
15:26 115.85 115.85 115.83 115.84 51,241.8K
15:27 115.99 116.14 115.99 116.14 112,874.3K
15:28 116.21 116.21 116.19 116.21 95,383.6K
15:29 116.25 116.29 116.25 116.29 133,914.2K
15:30 116.35 116.35 116.20 116.20 87,992.0K
15:31 116.16 116.16 116.09 116.09 45,347.9K
15:32 116.10 116.11 115.97 115.97 38,037.4K
15:33 115.89 115.89 115.85 115.85 63,052.2K
15:34 115.81 115.84 115.81 115.84 62,888.3K
15:35 115.83 116.03 115.83 116.03 98,742.2K
15:36 116.00 116.21 116.00 116.21 61,220.9K
15:37 116.19 116.19 116.06 116.06 59,944.7K
15:38 116.09 116.11 116.09 116.11 53,223.4K
15:39 116.11 116.25 116.11 116.23 58,943.8K
15:40 116.25 116.25 116.18 116.18 62,606.5K
15:41 116.15 116.22 116.15 116.16 46,892.0K
15:42 116.16 116.16 116.10 116.10 32,183.2K
15:43 116.08 116.24 116.08 116.19 40,399.9K
15:44 116.18 116.18 116.08 116.12 21,814.9K
15:45 116.09 116.09 115.80 115.80 83,822.7K
15:46 115.88 115.88 115.85 115.86 56,046.4K
15:47 115.81 116.00 115.81 115.96 54,466.7K
15:48 115.92 116.14 115.88 116.14 55,805.0K
15:49 116.23 116.23 116.16 116.20 53,137.7K
15:50 116.18 116.18 116.14 116.14 20,734.9K
15:51 116.14 116.37 116.14 116.37 45,925.8K
15:52 116.39 116.45 116.39 116.44 43,125.2K
15:53 116.49 116.61 116.49 116.61 81,149.2K
15:54 116.48 116.51 116.48 116.48 40,215.9K
15:55 116.47 116.47 116.39 116.47 48,603.6K
15:56 116.46 116.46 116.38 116.38 27,436.3K
15:57 116.37 116.40 116.37 116.38 26,693.5K
15:58 116.37 116.38 116.33 116.35 21,419.3K
15:59 116.39 116.39 116.29 116.31 34,654.4K
16:00 116.30 116.36 116.14 116.14 60,498.0K
16:01 116.14 116.14 116.11 116.12 36,380.0K
16:02 116.06 116.06 116.01 116.04 53,681.3K
16:03 116.12 116.25 116.12 116.25 28,287.4K
16:04 116.29 116.29 116.18 116.18 37,887.8K
16:05 116.19 116.19 115.98 116.15 48,587.7K
16:06 116.28 116.28 116.24 116.26 63,553.9K
16:07 116.29 116.70 116.29 116.70 119,840.1K
16:08 116.71 116.71 116.66 116.66 53,486.9K
16:09 116.68 116.69 116.67 116.68 38,016.4K
16:10 116.73 116.73 116.71 116.73 31,818.0K
16:11 116.73 116.73 116.66 116.72 39,340.7K
16:12 116.69 116.73 116.69 116.71 31,046.6K
16:13 116.71 116.71 116.66 116.66 28,294.6K
16:14 116.56 116.56 116.51 116.53 39,443.6K
16:15 116.54 116.76 116.54 116.70 29,065.1K
16:16 116.74 116.74 116.65 116.65 11,341.1K
16:17 116.64 116.64 116.58 116.58 12,826.8K
16:18 116.58 116.58 116.39 116.46 43,084.9K
16:19 116.37 116.37 116.21 116.21 46,112.5K
16:20 116.20 116.25 116.20 116.24 39,532.3K
16:21 116.24 116.24 116.19 116.19 17,538.7K
16:22 116.14 116.22 116.14 116.22 41,392.1K
16:23 116.25 116.28 116.22 116.22 16,927.3K
16:24 116.23 116.23 116.09 116.09 53,765.8K
16:25 116.05 116.10 116.05 116.10 80,025.8K
16:26 116.15 116.15 116.10 116.10 17,380.4K
16:27 116.04 116.10 116.04 116.07 37,890.9K
16:28 116.06 116.17 116.06 116.17 40,421.4K
16:29 116.20 116.22 116.12 116.12 39,669.4K
16:30 116.12 116.12 116.08 116.08 27,942.4K
16:31 116.09 116.09 115.98 115.98 27,610.8K
16:32 115.96 115.96 115.94 115.94 44,204.4K
16:33 115.94 115.94 115.84 115.87 59,348.6K
16:34 115.86 115.86 115.81 115.83 33,027.2K
16:35 115.83 115.95 115.83 115.95 42,165.8K
16:36 116.05 116.05 115.84 115.84 75,480.8K
16:37 115.92 116.00 115.91 116.00 38,646.9K
16:38 115.97 116.43 115.97 116.43 69,799.4K
16:39 116.28 116.46 116.28 116.46 68,564.6K
16:40 116.48 116.48 116.46 116.46 34,279.1K
16:41 116.47 116.47 116.44 116.44 30,695.3K
16:42 116.48 116.53 116.48 116.51 20,131.2K
16:43 116.48 116.52 116.48 116.48 31,901.8K
16:44 116.49 116.51 116.49 116.50 25,051.1K
16:45 116.49 116.55 116.49 116.55 20,451.8K
16:46 116.55 116.64 116.55 116.64 24,497.7K
16:47 116.74 116.77 116.72 116.73 45,077.1K
16:48 116.74 116.83 116.74 116.83 32,841.2K
16:49 116.82 116.82 116.76 116.82 33,064.5K
16:50 116.83 116.88 116.82 116.88 16,156.0K
16:51 116.94 117.03 116.94 117.03 36,747.0K
16:52 117.08 117.22 117.06 117.06 54,393.4K
16:53 117.09 117.14 116.85 116.85 34,513.3K
16:54 116.84 116.92 116.84 116.92 34,877.2K
16:55 117.02 117.02 116.99 116.99 21,316.2K
16:56 116.96 116.99 116.87 116.87 30,644.6K
16:57 116.77 116.82 116.77 116.77 39,652.7K
16:58 116.78 116.78 116.66 116.72 35,659.9K
16:59 116.72 116.72 116.54 116.54 24,985.6K
17:00 116.52 116.52 116.45 116.47 49,189.7K
17:01 116.55 116.61 116.55 116.60 89,777.6K
17:02 116.44 116.44 116.25 116.25 214,654.2K
17:03 116.36 116.42 116.36 116.42 65,519.2K
17:04 116.40 116.40 116.34 116.38 35,084.4K
17:05 116.40 116.67 116.40 116.67 63,100.8K
17:06 116.64 116.71 116.64 116.71 36,998.0K
17:07 116.68 116.68 116.58 116.58 42,111.8K
17:08 116.60 116.71 116.60 116.71 45,771.7K
17:09 116.74 116.80 116.71 116.73 64,412.7K
17:10 116.69 116.83 116.69 116.83 30,566.9K
17:11 116.86 116.86 116.73 116.76 34,106.2K
17:12 116.73 116.73 116.73 116.73 21,739.2K
17:13 116.71 116.74 116.66 116.66 13,606.0K
17:14 116.68 116.69 116.50 116.50 20,221.4K
17:15 116.50 116.50 116.27 116.27 48,302.8K
17:16 116.24 116.24 116.17 116.22 54,562.0K
17:17 116.23 116.27 116.23 116.27 25,003.9K
17:18 116.27 116.27 116.23 116.23 39,331.4K
17:19 116.25 116.37 116.25 116.37 26,284.2K
17:20 116.40 116.57 116.38 116.38 32,710.8K
17:21 116.36 116.36 116.31 116.35 22,667.9K
17:22 116.32 116.40 116.32 116.40 18,681.5K
17:23 116.39 116.39 116.27 116.27 28,085.5K
17:24 116.27 116.27 116.22 116.23 33,375.1K
17:25 116.27 116.27 116.21 116.21 39,802.0K
17:26 116.20 116.21 116.17 116.21 23,636.1K
17:27 116.22 116.27 116.21 116.25 16,775.5K
17:28 116.20 116.42 116.20 116.42 28,990.6K
17:29 116.45 116.48 116.41 116.41 23,602.2K
17:30 116.40 116.49 116.40 116.41 17,366.2K
17:31 116.40 116.40 116.37 116.37 23,191.3K
17:32 116.38 116.38 116.28 116.30 17,919.9K
17:33 116.31 116.31 116.30 116.31 10,371.9K
17:34 116.25 116.25 115.99 116.05 55,003.7K
17:35 116.00 116.06 115.98 116.06 55,899.2K
17:36 116.07 116.13 116.07 116.13 25,611.6K
17:37 116.15 116.15 116.08 116.08 29,762.2K
17:38 116.09 116.17 116.09 116.17 18,165.6K
17:39 116.24 116.26 116.21 116.21 27,410.3K
17:40 116.20 116.20 114.81 114.81 13,187.1K
17:41 114.79 114.81 114.78 114.78 22,955.7K
17:42 114.77 114.79 114.75 114.75 18,863.0K
17:43 114.71 114.71 114.64 114.64 41,034.4K
17:44 114.64 114.64 114.56 114.59 82,327.3K
17:45 114.59 114.87 114.59 114.87 49,930.4K
17:46 114.86 114.86 114.71 114.71 34,860.3K
17:47 114.73 114.77 114.71 114.71 14,462.6K
17:48 114.69 114.69 114.68 114.69 19,543.8K
17:49 114.68 114.69 114.64 114.64 34,569.2K
17:50 114.64 114.81 114.64 114.79 45,695.1K
17:51 114.80 114.80 114.75 114.75 11,106.1K
17:52 114.70 114.70 114.58 114.58 54,644.0K
17:53 114.59 114.59 114.56 114.56 12,734.1K
17:54 114.55 114.55 114.47 114.47 42,619.5K
17:55 114.39 114.39 114.30 114.30 60,340.7K
17:56 114.23 114.24 114.23 114.23 73,718.5K
17:57 114.20 114.28 114.20 114.28 36,516.7K
17:58 114.28 114.28 114.22 114.22 44,854.5K
17:59 114.17 114.17 114.03 114.03 63,663.6K
18:00 114.03 114.19 114.03 114.19 84,264.3K
18:01 114.21 114.29 114.20 114.20 78,298.4K
18:02 114.18 114.18 114.09 114.09 72,550.3K
18:03 114.07 114.07 113.99 113.99 76,144.8K
18:04 114.00 114.00 113.96 113.96 57,895.0K
18:05 113.99 113.99 113.89 113.92 70,245.4K
18:06 113.90 113.94 113.90 113.92 57,489.2K
18:07 113.90 113.90 113.87 113.87 53,697.5K
18:08 113.89 114.01 113.89 114.01 73,917.3K
18:09 114.03 114.11 114.03 114.06 57,091.8K
18:10 114.04 114.05 113.96 113.96 54,548.8K
18:11 114.01 114.06 114.00 114.06 33,219.8K
18:12 114.05 114.05 113.97 113.97 39,830.2K
18:13 114.02 114.02 113.96 113.97 42,449.1K
18:14 113.95 114.07 113.95 114.07 32,926.5K
18:15 114.04 114.04 113.98 113.99 22,027.9K
18:16 113.91 113.95 113.91 113.95 41,625.5K
18:17 113.92 113.93 113.89 113.89 21,229.3K
18:18 113.89 114.06 113.89 114.06 22,701.6K
18:19 114.07 114.07 114.03 114.06 13,477.8K
18:20 114.08 114.22 114.08 114.22 31,043.9K
18:21 114.30 114.36 114.30 114.34 51,403.3K
18:22 114.32 114.38 114.32 114.38 42,779.6K
18:23 114.39 114.39 114.31 114.31 25,968.9K
18:24 114.28 114.28 114.15 114.15 21,241.3K
18:25 114.09 114.28 114.09 114.20 43,534.3K
18:26 114.18 114.18 114.15 114.16 21,767.5K
18:27 113.96 113.98 113.94 113.97 49,114.0K
18:28 113.93 113.96 113.91 113.92 32,503.1K
18:29 113.92 113.92 113.89 113.90 15,523.3K
18:30 113.91 113.92 113.89 113.89 15,743.5K
18:31 113.88 113.89 113.87 113.87 60,061.2K
18:32 113.86 113.87 113.85 113.87 93,233.6K
18:33 113.81 113.87 113.81 113.87 47,129.5K
18:34 113.87 113.89 113.87 113.88 30,324.2K
18:35 113.88 113.89 113.87 113.89 15,379.4K
18:36 113.89 113.93 113.89 113.93 27,868.3K
18:37 113.95 114.02 113.95 114.02 23,171.7K
18:38 114.04 114.11 114.04 114.10 42,104.2K
18:39 114.16 114.19 114.16 114.16 27,487.4K
18:40 114.16 114.16 114.16 114.16 6,138.2K
18:51 114.13 114.13 114.13 114.13 12,608.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar