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
10:00 118.95 119.03 118.95 118.95 92,294.4K
10:01 118.91 118.96 118.88 118.96 51,825.3K
10:02 118.96 118.97 118.92 118.92 30,234.5K
10:03 118.93 118.93 118.69 118.69 40,737.1K
10:04 118.67 118.67 118.54 118.54 58,885.9K
10:05 118.57 118.61 118.55 118.61 40,825.5K
10:06 118.67 118.72 118.65 118.65 47,536.5K
10:07 118.59 118.59 118.36 118.36 61,750.3K
10:08 118.40 118.42 118.33 118.33 49,134.1K
10:09 118.30 118.37 118.30 118.37 39,220.4K
10:10 118.38 118.38 118.35 118.35 24,727.6K
10:11 118.33 118.42 118.33 118.42 35,111.4K
10:12 118.45 118.49 118.43 118.46 26,528.0K
10:13 118.40 118.40 118.27 118.27 25,964.9K
10:14 118.33 118.33 118.28 118.29 25,446.1K
10:15 118.30 118.31 118.23 118.23 36,762.0K
10:16 118.19 118.21 118.08 118.08 56,096.2K
10:17 118.04 118.04 117.95 117.97 46,793.6K
10:18 117.99 118.00 117.98 117.98 29,619.5K
10:19 118.00 118.10 118.00 118.10 30,177.0K
10:20 118.06 118.06 118.04 118.04 19,294.5K
10:21 118.00 118.06 118.00 118.06 18,554.6K
10:22 118.10 118.25 118.10 118.25 27,426.6K
10:23 118.28 118.29 118.17 118.17 43,872.5K
10:24 118.18 118.18 118.13 118.17 27,027.0K
10:25 118.18 118.21 118.18 118.21 17,974.2K
10:26 118.23 118.23 118.18 118.19 19,467.2K
10:27 118.18 118.18 118.14 118.14 13,512.3K
10:28 118.11 118.11 118.05 118.06 30,305.7K
10:29 118.05 118.05 118.01 118.03 21,908.0K
10:30 118.03 118.03 117.89 117.89 38,708.1K
10:31 117.89 117.89 117.84 117.84 37,990.0K
10:32 117.80 117.80 117.75 117.75 39,951.1K
10:33 117.68 117.68 117.55 117.57 88,680.5K
10:34 117.57 117.59 117.51 117.51 46,394.2K
10:35 117.53 117.57 117.53 117.55 43,109.5K
10:36 117.57 117.62 117.57 117.62 21,651.7K
10:37 117.65 117.68 117.63 117.68 41,791.1K
10:38 117.65 117.65 117.61 117.61 28,643.9K
10:39 117.54 117.54 117.52 117.54 19,341.7K
10:40 117.58 117.58 117.54 117.56 22,458.9K
10:41 117.54 117.57 117.54 117.56 19,881.8K
10:42 117.58 117.58 117.56 117.56 10,344.8K
10:43 117.56 117.57 117.56 117.57 24,015.1K
10:44 117.61 117.64 117.61 117.64 18,535.9K
10:45 117.65 117.65 117.61 117.61 26,980.5K
10:46 117.57 117.57 117.54 117.56 24,681.7K
10:47 117.57 117.57 117.55 117.55 21,616.2K
10:48 117.54 117.54 117.48 117.48 48,402.5K
10:49 117.46 117.46 117.42 117.44 40,449.6K
10:50 117.44 117.44 117.40 117.41 18,726.1K
10:51 117.42 117.43 117.38 117.38 20,643.2K
10:52 117.41 117.44 117.41 117.44 30,465.3K
10:53 117.45 117.48 117.45 117.48 14,523.5K
10:54 117.53 117.63 117.53 117.63 77,909.3K
10:55 117.63 117.63 117.63 117.63 19,969.4K
10:56 117.63 117.63 117.60 117.60 13,511.8K
10:57 117.60 117.64 117.60 117.64 22,397.8K
10:58 117.66 117.71 117.66 117.71 24,676.4K
10:59 117.71 117.71 117.70 117.70 22,590.8K
11:00 117.74 117.76 117.69 117.71 40,663.1K
11:01 117.69 117.69 117.60 117.60 24,198.7K
11:02 117.58 117.59 117.58 117.58 15,779.4K
11:03 117.56 117.56 117.49 117.50 23,114.7K
11:04 117.46 117.46 117.36 117.36 41,498.8K
11:05 117.32 117.35 117.32 117.32 50,194.5K
11:06 117.27 117.27 117.12 117.12 96,122.7K
11:07 117.10 117.15 117.08 117.15 51,143.5K
11:08 117.16 117.21 117.16 117.21 21,731.1K
11:09 117.19 117.19 117.14 117.14 18,202.6K
11:10 117.13 117.14 117.13 117.14 23,263.0K
11:11 117.13 117.13 117.10 117.10 25,136.6K
11:12 117.02 117.02 116.96 116.98 46,337.9K
11:13 116.94 116.95 116.94 116.94 35,914.7K
11:14 116.95 116.99 116.95 116.99 27,998.3K
11:15 117.01 117.13 117.01 117.13 35,370.2K
11:16 117.17 117.22 117.17 117.19 38,063.7K
11:17 117.19 117.19 117.18 117.18 33,281.2K
11:18 117.21 117.22 117.20 117.22 17,209.5K
11:19 117.22 117.22 117.18 117.18 23,951.2K
11:20 117.19 117.21 117.19 117.19 13,619.2K
11:21 117.18 117.19 117.18 117.19 12,491.2K
11:22 117.18 117.18 117.16 117.16 22,805.1K
11:23 117.15 117.15 117.09 117.09 24,699.3K
11:24 117.08 117.09 117.06 117.06 27,132.1K
11:25 117.06 117.06 117.03 117.04 20,805.4K
11:26 117.02 117.03 117.01 117.01 19,414.6K
11:27 116.90 116.99 116.89 116.99 85,319.5K
11:28 116.96 116.96 116.95 116.95 33,118.2K
11:29 116.94 117.04 116.94 117.04 37,177.1K
11:30 117.05 117.05 117.03 117.04 22,440.6K
11:31 117.04 117.07 117.04 117.07 27,367.4K
11:32 117.07 117.13 117.07 117.13 28,575.2K
11:33 117.15 117.15 117.06 117.06 54,578.7K
11:34 117.05 117.06 117.03 117.03 73,212.3K
11:35 117.00 117.03 116.99 117.03 71,660.6K
11:36 117.10 117.18 117.10 117.18 53,013.8K
11:37 117.20 117.34 117.20 117.34 69,452.2K
11:38 117.35 117.40 117.35 117.38 45,007.6K
11:39 117.37 117.40 117.37 117.40 34,206.9K
11:40 117.44 117.44 117.41 117.41 70,267.3K
11:41 117.42 117.44 117.37 117.44 52,324.9K
11:42 117.48 117.53 117.48 117.53 34,588.4K
11:43 117.55 117.65 117.55 117.65 40,190.1K
11:44 117.62 117.62 117.55 117.55 40,085.4K
11:45 117.52 117.52 117.45 117.45 40,899.4K
11:46 117.47 117.48 117.47 117.47 30,678.1K
11:47 117.47 117.48 117.46 117.46 31,395.1K
11:48 117.42 117.42 117.37 117.37 25,034.9K
11:49 117.35 117.36 117.35 117.36 15,514.2K
11:50 117.36 117.37 117.35 117.35 10,844.0K
11:51 117.37 117.37 117.33 117.34 18,741.4K
11:52 117.32 117.37 117.32 117.37 11,285.3K
11:53 117.41 117.42 117.41 117.42 44,087.5K
11:54 117.42 117.42 117.31 117.31 21,621.4K
11:55 117.30 117.30 117.23 117.26 67,623.2K
11:56 117.29 117.29 117.23 117.26 15,465.3K
11:57 117.24 117.24 117.22 117.22 11,101.8K
11:58 117.20 117.20 117.16 117.18 42,130.0K
11:59 117.18 117.19 117.16 117.16 14,233.1K
12:00 117.17 117.17 117.02 117.05 34,052.3K
12:01 117.07 117.14 117.07 117.14 21,832.0K
12:02 117.13 117.26 117.13 117.26 24,304.1K
12:03 117.26 117.28 117.26 117.28 13,964.9K
12:04 117.30 117.33 117.30 117.33 18,430.8K
12:05 117.32 117.34 117.25 117.27 14,972.2K
12:06 117.23 117.26 117.23 117.26 6,157.6K
12:07 117.32 117.40 117.32 117.40 22,044.5K
12:08 117.42 117.44 117.42 117.43 15,432.5K
12:09 117.45 117.46 117.40 117.40 14,821.8K
12:10 117.42 117.43 117.40 117.40 5,230.0K
12:11 117.41 117.44 117.41 117.44 9,653.4K
12:12 117.44 117.45 117.44 117.44 14,696.2K
12:13 117.51 117.54 117.51 117.54 17,484.1K
12:14 117.54 117.57 117.54 117.57 23,515.6K
12:15 117.60 117.60 117.55 117.55 25,398.4K
12:16 117.54 117.54 117.49 117.49 13,002.5K
12:17 117.48 117.48 117.45 117.45 27,789.9K
12:18 117.46 117.51 117.46 117.51 10,433.1K
12:19 117.50 117.51 117.49 117.50 6,194.4K
12:20 117.50 117.51 117.50 117.51 4,324.4K
12:21 117.50 117.50 117.49 117.49 2,647.1K
12:22 117.52 117.53 117.52 117.52 5,813.1K
12:23 117.53 117.54 117.52 117.52 13,657.8K
12:24 117.52 117.53 117.52 117.52 2,564.7K
12:25 117.52 117.52 117.52 117.52 7,690.2K
12:26 117.52 117.52 117.41 117.41 12,696.3K
12:27 117.41 117.41 117.39 117.39 7,820.8K
12:28 117.38 117.38 117.36 117.36 19,448.7K
12:29 117.37 117.39 117.37 117.39 5,683.7K
12:30 117.40 117.42 117.39 117.42 5,060.3K
12:31 117.41 117.41 117.41 117.41 6,115.8K
12:32 117.40 117.40 117.35 117.35 7,041.1K
12:33 117.34 117.34 117.33 117.33 10,361.6K
12:34 117.33 117.33 117.31 117.31 7,061.5K
12:35 117.31 117.31 117.30 117.30 9,630.3K
12:36 117.31 117.31 117.27 117.27 8,561.1K
12:37 117.28 117.29 117.27 117.27 3,237.6K
12:38 117.28 117.29 117.27 117.27 8,995.5K
12:39 117.27 117.29 117.27 117.28 6,045.4K
12:40 117.28 117.31 117.28 117.28 15,604.5K
12:41 117.25 117.26 117.25 117.26 7,717.7K
12:42 117.27 117.30 117.26 117.30 14,415.9K
12:43 117.31 117.33 117.31 117.31 13,123.5K
12:44 117.34 117.35 117.33 117.33 16,407.1K
12:45 117.27 117.27 117.25 117.25 11,343.9K
12:46 117.24 117.29 117.24 117.28 12,000.2K
12:47 117.29 117.33 117.29 117.33 7,942.0K
12:48 117.33 117.41 117.33 117.41 7,574.2K
12:49 117.43 117.49 117.43 117.49 16,026.9K
12:50 117.48 117.49 117.48 117.49 10,795.8K
12:51 117.48 117.48 117.43 117.43 15,766.6K
12:52 117.42 117.42 117.35 117.37 30,724.8K
12:53 117.33 117.37 117.33 117.37 17,957.7K
12:54 117.37 117.37 117.37 117.37 5,213.7K
12:55 117.36 117.37 117.33 117.33 16,000.1K
12:56 117.31 117.31 117.26 117.27 23,857.8K
12:57 117.26 117.28 117.25 117.25 17,184.1K
12:58 117.25 117.25 117.23 117.24 7,759.8K
12:59 117.24 117.24 117.17 117.17 26,736.3K
13:00 117.12 117.13 117.11 117.13 15,896.3K
13:01 117.12 117.15 117.12 117.15 17,523.9K
13:02 117.14 117.15 117.13 117.15 3,588.7K
13:03 117.17 117.18 117.16 117.16 6,500.6K
13:04 117.18 117.22 117.18 117.22 6,020.4K
13:05 117.22 117.22 117.20 117.20 6,110.2K
13:06 117.20 117.20 117.18 117.19 3,316.7K
13:07 117.20 117.21 117.20 117.21 4,670.6K
13:08 117.22 117.22 117.21 117.22 7,494.6K
13:09 117.25 117.26 117.25 117.26 4,707.9K
13:10 117.25 117.25 117.25 117.25 5,099.1K
13:11 117.26 117.26 117.25 117.25 5,865.3K
13:12 117.24 117.28 117.24 117.28 17,620.2K
13:13 117.31 117.31 117.27 117.29 5,392.4K
13:14 117.28 117.28 117.26 117.28 10,350.6K
13:15 117.28 117.28 117.24 117.24 17,733.8K
13:16 117.25 117.28 117.25 117.27 25,799.4K
13:17 117.28 117.28 117.25 117.25 28,712.5K
13:18 117.24 117.24 117.21 117.24 31,397.7K
13:19 117.26 117.26 117.24 117.25 53,540.7K
13:20 117.24 117.24 117.23 117.24 10,211.9K
13:21 117.25 117.28 117.25 117.28 11,630.6K
13:22 117.28 117.28 117.28 117.28 4,827.4K
13:23 117.29 117.30 117.29 117.30 3,975.7K
13:24 117.30 117.31 117.29 117.29 7,490.7K
13:25 117.30 117.30 117.27 117.28 6,174.0K
13:26 117.28 117.28 117.28 117.28 2,606.9K
13:27 117.28 117.28 117.27 117.28 3,961.9K
13:28 117.30 117.31 117.29 117.30 3,409.0K
13:29 117.31 117.33 117.31 117.33 15,905.6K
13:30 117.33 117.34 117.33 117.34 4,525.3K
13:31 117.32 117.32 117.31 117.31 9,541.9K
13:32 117.30 117.37 117.30 117.37 18,953.4K
13:33 117.35 117.35 117.30 117.30 9,097.0K
13:34 117.28 117.28 117.24 117.26 6,289.4K
13:35 117.25 117.25 117.21 117.21 13,563.0K
13:36 117.22 117.22 117.21 117.22 3,987.4K
13:37 117.29 117.29 117.26 117.26 9,457.1K
13:38 117.27 117.28 117.24 117.24 6,432.2K
13:39 117.25 117.26 117.24 117.24 4,242.3K
13:40 117.24 117.24 117.23 117.24 5,639.2K
13:41 117.23 117.24 117.23 117.24 4,693.2K
13:42 117.25 117.25 117.24 117.25 4,090.0K
13:43 117.26 117.26 117.25 117.26 3,153.8K
13:44 117.24 117.25 117.24 117.25 6,603.5K
13:45 117.26 117.27 117.25 117.27 4,656.5K
13:46 117.26 117.29 117.26 117.29 27,391.7K
13:47 117.30 117.30 117.26 117.27 8,694.2K
13:48 117.27 117.30 117.27 117.30 6,511.9K
13:49 117.28 117.30 117.28 117.30 10,959.6K
13:50 117.31 117.31 117.30 117.31 6,337.5K
13:51 117.31 117.39 117.31 117.39 19,187.8K
13:52 117.39 117.42 117.39 117.42 10,918.3K
13:53 117.45 117.51 117.44 117.51 25,089.4K
13:54 117.54 117.59 117.54 117.56 31,477.1K
13:55 117.57 117.59 117.56 117.59 15,430.0K
13:56 117.59 117.59 117.58 117.59 6,939.6K
13:57 117.56 117.56 117.48 117.48 13,671.1K
13:58 117.45 117.48 117.45 117.48 11,228.6K
13:59 117.45 117.45 117.43 117.45 5,316.6K
14:00 117.43 117.43 117.41 117.43 4,611.1K
14:01 117.47 117.47 117.45 117.45 9,440.7K
14:02 117.46 117.46 117.43 117.43 14,302.8K
14:03 117.44 117.46 117.44 117.44 4,149.1K
14:04 117.48 117.50 117.48 117.49 7,221.3K
14:05 117.54 117.56 117.53 117.56 11,507.3K
14:06 117.56 117.56 117.55 117.55 9,315.2K
14:07 117.58 117.65 117.58 117.65 28,587.0K
14:08 117.66 117.68 117.65 117.68 19,637.9K
14:09 117.70 117.71 117.70 117.71 16,863.0K
14:10 117.73 117.77 117.73 117.76 39,836.6K
14:11 117.78 117.86 117.77 117.86 34,459.6K
14:12 117.85 117.85 117.79 117.82 23,236.3K
14:13 117.80 117.80 117.70 117.70 29,418.8K
14:14 117.70 117.74 117.70 117.74 13,797.2K
14:15 117.73 117.74 117.64 117.64 15,303.2K
14:16 117.66 117.66 117.62 117.62 12,718.7K
14:17 117.63 117.65 117.63 117.65 7,435.6K
14:18 117.65 117.65 117.61 117.63 11,088.5K
14:19 117.65 117.65 117.63 117.64 8,242.5K
14:20 117.64 117.65 117.63 117.64 5,347.5K
14:21 117.61 117.63 117.59 117.59 4,685.0K
14:22 117.60 117.62 117.58 117.60 6,569.8K
14:23 117.62 117.63 117.61 117.61 7,451.8K
14:24 117.62 117.63 117.61 117.62 5,858.2K
14:25 117.63 117.64 117.62 117.63 7,771.2K
14:26 117.65 117.68 117.65 117.68 11,457.0K
14:27 117.73 117.74 117.72 117.73 9,128.1K
14:28 117.73 117.74 117.73 117.74 5,083.7K
14:29 117.73 117.74 117.73 117.74 3,683.5K
14:30 117.75 117.75 117.74 117.74 10,466.7K
14:31 117.74 117.78 117.74 117.78 6,723.5K
14:32 117.76 117.77 117.76 117.77 7,972.2K
14:33 117.73 117.73 117.71 117.71 22,309.8K
14:34 117.69 117.69 117.64 117.64 7,360.0K
14:35 117.62 117.63 117.61 117.61 14,394.2K
14:36 117.63 117.63 117.58 117.58 17,126.4K
14:37 117.57 117.57 117.56 117.56 9,864.5K
14:38 117.56 117.56 117.54 117.54 9,010.9K
14:39 117.53 117.57 117.53 117.57 20,472.3K
14:40 117.58 117.58 117.56 117.56 5,102.9K
14:41 117.56 117.56 117.55 117.56 4,280.5K
14:42 117.57 117.59 117.57 117.59 4,076.2K
14:43 117.58 117.61 117.58 117.60 3,947.0K
14:44 117.60 117.61 117.60 117.60 5,411.5K
14:45 117.60 117.64 117.59 117.64 18,565.5K
14:46 117.63 117.64 117.60 117.60 6,900.8K
14:47 117.60 117.62 117.60 117.62 18,286.5K
14:48 117.63 117.67 117.63 117.67 14,030.6K
14:49 117.66 117.67 117.66 117.67 6,858.6K
14:50 117.66 117.67 117.66 117.67 11,654.7K
14:51 117.66 117.67 117.64 117.64 6,315.4K
14:52 117.63 117.63 117.60 117.60 15,285.7K
14:53 117.61 117.61 117.57 117.57 8,071.4K
14:54 117.57 117.57 117.56 117.56 10,866.1K
14:55 117.56 117.57 117.55 117.55 3,255.8K
14:56 117.58 117.59 117.55 117.55 12,257.2K
14:57 117.56 117.56 117.53 117.53 7,580.1K
14:58 117.50 117.51 117.50 117.50 11,851.6K
14:59 117.50 117.51 117.50 117.51 6,045.3K
15:00 117.50 117.51 117.50 117.50 3,751.6K
15:01 117.51 117.52 117.51 117.51 7,546.9K
15:02 117.51 117.51 117.46 117.47 8,180.4K
15:03 117.44 117.45 117.38 117.39 7,794.7K
15:04 117.35 117.36 117.34 117.34 14,459.0K
15:05 117.35 117.35 117.32 117.32 12,677.9K
15:06 117.28 117.32 117.28 117.29 37,176.7K
15:07 117.29 117.29 117.28 117.29 6,774.8K
15:08 117.30 117.30 117.27 117.27 12,337.9K
15:09 117.29 117.30 117.29 117.29 3,947.0K
15:10 117.29 117.29 117.26 117.26 4,513.4K
15:11 117.26 117.26 117.23 117.23 6,977.8K
15:12 117.24 117.24 117.22 117.22 4,566.7K
15:13 117.21 117.21 117.18 117.18 12,474.0K
15:14 117.19 117.23 117.19 117.23 6,347.2K
15:15 117.23 117.23 117.23 117.23 7,905.0K
15:16 117.22 117.22 117.18 117.18 10,838.5K
15:17 117.18 117.18 117.17 117.18 11,106.0K
15:18 117.19 117.19 117.15 117.15 12,752.7K
15:19 117.14 117.14 117.14 117.14 18,194.9K
15:20 117.14 117.17 117.14 117.17 13,679.1K
15:21 117.19 117.19 117.18 117.18 10,980.8K
15:22 117.19 117.19 117.18 117.19 4,389.5K
15:23 117.19 117.19 117.18 117.18 7,756.5K
15:24 117.18 117.19 117.18 117.18 6,887.9K
15:25 117.18 117.20 117.18 117.20 7,086.0K
15:26 117.20 117.20 117.18 117.18 37,095.5K
15:27 117.18 117.18 117.18 117.18 10,463.3K
15:28 117.20 117.21 117.20 117.21 14,258.5K
15:29 117.23 117.23 117.14 117.14 13,326.1K
15:30 117.08 117.10 117.08 117.10 28,692.9K
15:31 117.06 117.09 116.89 116.89 45,652.4K
15:32 116.91 116.91 116.88 116.88 96,592.5K
15:33 116.87 116.87 116.77 116.77 27,969.0K
15:34 116.70 116.70 116.53 116.53 85,442.0K
15:35 116.51 116.51 116.40 116.40 61,641.1K
15:36 116.37 116.50 116.37 116.49 83,390.7K
15:37 116.47 116.49 116.45 116.49 39,721.7K
15:38 116.49 116.49 116.47 116.47 28,782.5K
15:39 116.47 116.49 116.47 116.48 43,474.4K
15:40 116.45 116.48 116.44 116.48 15,820.8K
15:41 116.48 116.61 116.48 116.61 34,258.3K
15:42 116.63 116.66 116.53 116.53 25,277.7K
15:43 116.56 116.58 116.56 116.58 15,337.6K
15:44 116.60 116.62 116.60 116.62 9,985.1K
15:45 116.64 116.64 116.53 116.53 32,845.2K
15:46 116.53 116.53 116.45 116.45 50,689.5K
15:47 116.43 116.44 116.35 116.35 36,507.2K
15:48 116.30 116.30 116.27 116.27 40,104.3K
15:49 116.24 116.24 116.18 116.18 37,675.3K
15:50 116.20 116.29 116.20 116.28 29,090.0K
15:51 116.31 116.33 116.16 116.16 30,289.6K
15:52 116.14 116.14 116.09 116.09 57,793.4K
15:53 116.08 116.12 116.07 116.12 33,557.2K
15:54 116.16 116.19 116.16 116.17 32,949.1K
15:55 116.17 116.20 116.07 116.07 24,343.2K
15:56 116.09 116.09 116.05 116.06 37,695.9K
15:57 116.09 116.19 116.09 116.19 52,474.6K
15:58 116.16 116.16 116.07 116.07 29,163.2K
15:59 116.09 116.12 116.08 116.12 19,418.0K
16:00 116.14 116.14 115.98 116.01 55,017.7K
16:01 116.00 116.02 115.99 116.02 22,762.3K
16:02 116.02 116.05 116.00 116.05 30,692.6K
16:03 116.03 116.10 116.03 116.08 30,253.0K
16:04 116.11 116.12 116.07 116.12 33,397.7K
16:05 116.09 116.09 116.03 116.03 29,730.0K
16:06 116.04 116.05 116.04 116.05 22,588.5K
16:07 116.08 116.15 116.08 116.15 26,277.3K
16:08 116.17 116.30 116.17 116.30 30,561.2K
16:09 116.32 116.44 116.32 116.44 36,330.6K
16:10 116.44 116.44 116.32 116.32 47,948.1K
16:11 116.33 116.37 116.33 116.37 38,586.3K
16:12 116.39 116.46 116.39 116.46 24,473.3K
16:13 116.45 116.49 116.45 116.49 16,764.1K
16:14 116.47 116.50 116.47 116.47 22,792.0K
16:15 116.46 116.46 116.44 116.44 13,906.7K
16:16 116.43 116.43 116.38 116.38 10,910.8K
16:17 116.41 116.42 116.41 116.42 10,392.4K
16:18 116.43 116.44 116.43 116.44 8,219.3K
16:19 116.46 116.47 116.46 116.47 8,525.5K
16:20 116.46 116.48 116.46 116.46 7,975.2K
16:21 116.46 116.46 116.41 116.42 12,429.4K
16:22 116.41 116.47 116.41 116.43 18,253.9K
16:23 116.39 116.39 116.28 116.28 20,726.8K
16:24 116.22 116.22 116.19 116.19 35,699.1K
16:25 116.16 116.20 116.14 116.20 25,722.3K
16:26 116.26 116.26 116.18 116.18 16,968.1K
16:27 116.21 116.21 116.17 116.18 24,428.2K
16:28 116.21 116.26 116.21 116.26 30,378.3K
16:29 116.30 116.31 116.29 116.31 23,833.1K
16:30 116.32 116.32 116.27 116.29 33,290.2K
16:31 116.28 116.30 116.28 116.28 22,913.1K
16:32 116.31 116.31 116.29 116.29 12,610.6K
16:33 116.26 116.26 116.20 116.20 7,789.8K
16:34 116.22 116.27 116.22 116.26 6,943.7K
16:35 116.26 116.31 116.26 116.31 9,179.3K
16:36 116.32 116.33 116.32 116.33 2,959.2K
16:37 116.34 116.34 116.33 116.34 13,328.6K
16:38 116.31 116.33 116.24 116.24 9,740.8K
16:39 116.21 116.21 116.20 116.21 8,192.0K
16:40 116.25 116.28 116.25 116.28 7,689.5K
16:41 116.28 116.28 116.25 116.25 6,428.2K
16:42 116.24 116.24 116.23 116.23 8,640.2K
16:43 116.20 116.20 116.19 116.20 9,708.3K
16:44 116.18 116.18 116.10 116.11 22,454.5K
16:45 116.12 116.15 116.12 116.15 9,616.9K
16:46 116.16 116.16 116.10 116.10 6,836.9K
16:47 116.11 116.11 115.93 115.93 24,791.0K
16:48 115.92 116.01 115.92 115.99 20,653.8K
16:49 116.04 116.04 116.00 116.00 19,221.6K
16:50 115.95 115.95 115.93 115.93 7,448.5K
16:51 115.96 116.03 115.96 116.03 13,620.2K
16:52 116.03 116.06 116.02 116.06 18,207.7K
16:53 116.07 116.11 116.07 116.07 14,960.7K
16:54 116.08 116.11 116.08 116.11 9,288.5K
16:55 116.11 116.13 116.08 116.08 5,973.9K
16:56 116.07 116.07 116.03 116.03 15,477.2K
16:57 116.04 116.13 116.04 116.13 28,369.0K
16:58 116.09 116.16 116.09 116.15 42,412.8K
16:59 116.06 116.15 116.06 116.15 34,376.1K
17:00 116.17 116.17 116.11 116.11 14,396.7K
17:01 116.05 116.05 115.99 115.99 29,516.4K
17:02 115.95 116.06 115.95 116.06 23,829.8K
17:03 116.08 116.08 116.03 116.03 18,685.4K
17:04 116.03 116.07 116.02 116.05 12,832.1K
17:05 116.05 116.05 115.98 115.99 9,533.0K
17:06 115.98 115.98 115.88 115.89 27,505.6K
17:07 115.88 115.88 115.83 115.83 46,600.8K
17:08 115.84 115.84 115.82 115.82 15,775.1K
17:09 115.70 115.70 115.66 115.66 50,991.9K
17:10 115.63 115.63 115.53 115.53 63,786.5K
17:11 115.49 115.59 115.49 115.59 45,118.7K
17:12 115.59 115.64 115.58 115.64 13,355.3K
17:13 115.66 115.75 115.66 115.70 26,378.9K
17:14 115.68 115.73 115.68 115.73 10,184.0K
17:15 115.76 115.90 115.76 115.90 33,146.7K
17:16 115.90 115.90 115.86 115.87 21,233.3K
17:17 115.87 115.87 115.82 115.82 12,425.0K
17:18 115.81 115.81 115.77 115.77 6,539.0K
17:19 115.73 115.77 115.73 115.75 25,624.4K
17:20 115.75 115.75 115.74 115.74 21,958.9K
17:21 115.73 115.78 115.73 115.78 25,875.0K
17:22 115.80 115.82 115.80 115.82 10,593.1K
17:23 115.82 115.90 115.82 115.90 16,292.1K
17:24 115.93 115.97 115.93 115.96 17,204.6K
17:25 115.96 115.98 115.96 115.97 13,072.2K
17:26 115.96 115.97 115.93 115.93 32,489.7K
17:27 115.91 115.91 115.89 115.89 12,854.2K
17:28 115.90 115.90 115.90 115.90 9,115.6K
17:29 115.91 115.91 115.90 115.91 5,754.9K
17:30 115.90 115.91 115.90 115.91 10,484.0K
17:31 115.94 115.95 115.93 115.95 11,202.4K
17:32 115.90 115.90 115.86 115.86 10,779.5K
17:33 115.86 115.86 115.86 115.86 6,949.6K
17:34 115.86 115.88 115.86 115.88 13,780.9K
17:35 115.91 117.10 115.91 117.10 22,646.5K
17:36 117.11 117.14 117.11 117.13 23,086.1K
17:37 117.13 117.13 116.97 116.97 17,213.9K
17:38 117.02 117.13 117.02 117.13 13,411.4K
17:39 117.17 117.21 117.17 117.21 27,139.9K
17:40 117.19 117.19 117.18 117.18 33,732.5K
17:41 117.14 117.14 117.09 117.09 35,032.7K
17:42 117.12 117.13 117.06 117.08 42,756.7K
17:43 117.07 117.07 116.99 116.99 18,431.9K
17:44 117.00 117.02 117.00 117.02 13,126.0K
17:45 117.01 117.01 116.99 117.00 11,301.0K
17:46 117.02 117.06 117.02 117.06 20,029.9K
17:47 117.09 117.09 117.06 117.07 17,982.1K
17:48 117.06 117.11 117.06 117.11 16,895.2K
17:49 117.11 117.13 117.11 117.13 20,916.4K
17:50 117.13 117.17 117.13 117.17 12,961.7K
17:51 117.19 117.22 117.18 117.22 38,013.7K
17:52 117.23 117.23 117.22 117.22 14,812.7K
17:53 117.22 117.24 117.21 117.23 45,369.6K
17:54 117.22 117.22 117.20 117.21 13,080.7K
17:55 117.23 117.25 117.22 117.25 13,192.1K
17:56 117.24 117.24 117.22 117.23 26,002.5K
17:57 117.24 117.26 117.24 117.25 21,865.3K
17:58 117.29 117.30 117.29 117.30 28,814.6K
17:59 117.29 117.34 117.29 117.34 13,801.9K
18:00 117.35 117.36 117.28 117.28 20,905.1K
18:01 117.26 117.26 117.18 117.19 29,355.1K
18:02 117.17 117.18 117.12 117.12 27,186.7K
18:03 117.13 117.21 117.13 117.21 21,473.6K
18:04 117.21 117.21 117.14 117.14 20,718.9K
18:05 117.15 117.19 117.15 117.19 16,940.8K
18:06 117.22 117.24 117.18 117.18 14,104.7K
18:07 117.13 117.14 117.07 117.09 27,717.0K
18:08 117.07 117.17 117.07 117.17 14,742.2K
18:09 117.20 117.20 117.14 117.14 17,775.8K
18:10 117.14 117.19 117.14 117.19 18,135.7K
18:11 117.22 117.33 117.22 117.33 19,844.2K
18:12 117.35 117.44 117.35 117.44 15,595.5K
18:13 117.44 117.44 117.39 117.41 20,970.6K
18:14 117.43 117.43 117.24 117.29 20,569.5K
18:15 117.28 117.28 117.26 117.26 4,380.5K
18:16 117.26 117.27 117.26 117.27 7,045.1K
18:17 117.24 117.24 117.17 117.22 16,321.8K
18:18 117.24 117.24 117.19 117.19 6,638.0K
18:19 117.17 117.18 117.17 117.17 12,467.8K
18:20 117.18 117.30 117.18 117.30 20,636.2K
18:21 117.33 117.33 117.32 117.33 5,411.0K
18:22 117.32 117.36 117.32 117.36 5,741.3K
18:23 117.36 117.38 117.36 117.38 15,327.6K
18:24 117.41 117.41 117.41 117.41 46,309.9K
18:25 117.42 117.43 117.41 117.43 10,126.6K
18:26 117.41 117.45 117.41 117.45 20,238.7K
18:27 117.45 117.46 117.45 117.46 5,015.0K
18:28 117.47 117.47 117.44 117.45 16,548.4K
18:29 117.46 117.46 117.43 117.44 12,534.7K
18:30 117.43 117.43 117.38 117.38 7,814.3K
18:31 117.37 117.37 117.32 117.36 14,959.6K
18:32 117.35 117.37 117.35 117.37 15,567.6K
18:33 117.38 117.44 117.38 117.44 10,816.7K
18:34 117.46 117.46 117.43 117.43 5,019.2K
18:35 117.44 117.44 117.28 117.29 76,233.2K
18:36 117.29 117.30 117.26 117.26 32,004.0K
18:37 117.25 117.25 117.25 117.25 52,603.7K
18:38 117.24 117.24 117.21 117.21 35,498.8K
18:39 117.21 117.21 117.19 117.19 53,703.0K
18:40 117.17 117.17 117.17 117.17 7,129.7K
18:51 117.23 117.23 117.23 117.23 105,295.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar