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
10:00 119.04 119.04 118.88 118.88 51,219.7K
10:01 118.81 119.10 118.81 119.10 48,478.5K
10:02 119.13 119.23 119.13 119.15 63,865.3K
10:03 119.16 119.16 118.96 118.96 29,747.8K
10:04 118.87 118.87 118.67 118.67 68,783.2K
10:05 118.61 118.61 118.52 118.52 58,164.5K
10:06 118.50 118.57 118.50 118.53 35,247.3K
10:07 118.50 118.73 118.50 118.73 55,684.7K
10:08 118.84 118.84 118.67 118.67 41,981.6K
10:09 118.65 118.65 118.63 118.65 19,568.9K
10:10 118.65 118.66 118.61 118.61 18,016.9K
10:11 118.59 118.59 118.44 118.44 31,024.2K
10:12 118.67 118.75 118.67 118.73 31,726.4K
10:13 118.74 118.74 118.62 118.62 29,617.6K
10:14 118.60 118.60 118.42 118.42 23,106.8K
10:15 118.40 118.66 118.40 118.65 40,084.1K
10:16 118.61 118.74 118.61 118.74 12,110.5K
10:17 118.87 118.87 118.81 118.84 34,815.1K
10:18 118.78 118.78 118.63 118.63 11,787.7K
10:19 118.60 118.67 118.58 118.67 17,608.0K
10:20 118.66 118.66 118.57 118.66 33,218.8K
10:21 118.69 118.69 118.64 118.64 13,315.5K
10:22 118.68 118.68 118.62 118.62 15,479.7K
10:23 118.62 118.62 118.57 118.57 18,935.7K
10:24 118.59 118.60 118.58 118.58 19,636.1K
10:25 118.58 118.58 118.53 118.53 12,725.7K
10:26 118.52 118.52 118.44 118.44 39,058.8K
10:27 118.42 118.47 118.42 118.47 30,508.6K
10:28 118.45 118.49 118.44 118.49 19,483.3K
10:29 118.48 118.48 118.46 118.46 14,686.2K
10:30 118.42 118.42 118.40 118.40 27,237.1K
10:31 118.37 118.37 118.35 118.35 31,716.1K
10:32 118.32 118.32 118.28 118.28 42,522.9K
10:33 118.28 118.51 118.23 118.51 50,351.6K
10:34 118.50 118.50 118.40 118.40 20,601.7K
10:35 118.35 118.49 118.35 118.49 48,610.9K
10:36 118.43 118.43 118.36 118.36 26,041.9K
10:37 118.43 118.60 118.43 118.60 25,675.9K
10:38 118.74 118.86 118.71 118.71 76,785.8K
10:39 118.70 118.78 118.70 118.78 18,291.2K
10:40 118.80 119.01 118.80 119.01 37,364.4K
10:41 119.21 119.34 119.17 119.34 125,718.2K
10:42 119.11 119.24 119.11 119.21 67,606.4K
10:43 119.28 119.28 119.25 119.26 44,565.9K
10:44 119.28 119.30 119.27 119.30 63,502.2K
10:45 119.30 119.32 119.27 119.32 44,502.8K
10:46 119.41 119.55 119.41 119.51 61,076.9K
10:47 119.60 119.63 119.60 119.61 62,175.5K
10:48 119.61 119.84 119.61 119.84 125,677.5K
10:49 120.00 120.05 119.95 119.95 134,164.2K
10:50 119.87 120.04 119.86 120.04 47,100.1K
10:51 120.03 120.03 120.00 120.02 42,777.4K
10:52 120.00 120.00 119.86 119.86 30,237.7K
10:53 119.86 119.87 119.83 119.87 33,113.5K
10:54 119.87 119.92 119.87 119.92 22,641.9K
10:55 120.01 120.01 119.98 119.98 36,153.3K
10:56 119.99 120.00 119.99 119.99 41,207.1K
10:57 120.04 120.10 120.04 120.09 45,212.9K
10:58 120.01 120.01 119.89 119.89 34,868.1K
10:59 119.79 119.86 119.79 119.86 36,665.4K
11:00 119.88 119.97 119.88 119.93 60,423.1K
11:01 119.93 119.93 119.83 119.85 34,135.9K
11:02 119.80 119.80 119.69 119.69 22,236.2K
11:03 119.67 119.84 119.67 119.67 48,942.1K
11:04 119.61 119.65 119.61 119.61 38,846.1K
11:05 119.61 119.64 119.57 119.64 24,981.8K
11:06 119.62 119.71 119.62 119.71 44,458.5K
11:07 119.63 119.63 119.59 119.63 38,518.3K
11:08 119.61 119.61 119.58 119.59 14,521.6K
11:09 119.48 119.48 119.32 119.32 54,386.4K
11:10 119.32 119.39 119.29 119.39 50,738.7K
11:11 119.42 119.43 119.39 119.39 22,572.9K
11:12 119.36 119.36 119.35 119.36 19,329.1K
11:13 119.35 119.41 119.35 119.40 24,105.2K
11:14 119.40 119.42 119.39 119.39 18,256.4K
11:15 119.44 119.44 119.27 119.27 37,991.5K
11:16 119.26 119.26 119.20 119.21 20,877.5K
11:17 119.20 119.25 119.20 119.24 35,084.3K
11:18 119.28 119.28 119.24 119.24 34,348.3K
11:19 119.21 119.24 119.19 119.19 25,438.5K
11:20 119.23 119.24 119.12 119.12 31,642.1K
11:21 119.02 119.20 119.02 119.20 33,459.1K
11:22 119.19 119.19 119.01 119.01 16,089.9K
11:23 118.99 118.99 118.94 118.94 36,382.8K
11:24 118.96 118.97 118.95 118.95 27,253.2K
11:25 119.04 119.15 119.04 119.15 32,426.5K
11:26 119.13 119.13 119.10 119.10 21,071.3K
11:27 119.18 119.20 119.14 119.14 25,400.2K
11:28 119.19 119.26 119.19 119.19 35,637.8K
11:29 119.16 119.24 119.16 119.24 8,732.6K
11:30 119.24 119.30 119.23 119.30 29,426.1K
11:31 119.31 119.31 119.18 119.18 35,140.2K
11:32 119.19 119.20 119.18 119.18 29,253.7K
11:33 119.15 119.15 119.07 119.07 40,225.0K
11:34 119.06 119.09 119.06 119.07 26,058.0K
11:35 119.07 119.19 119.03 119.19 27,164.0K
11:36 119.18 119.20 119.12 119.12 14,419.0K
11:37 119.05 119.06 119.04 119.05 65,379.3K
11:38 119.12 119.13 119.10 119.13 38,258.0K
11:39 119.14 119.16 119.14 119.16 34,391.0K
11:40 119.14 119.17 119.13 119.13 24,463.8K
11:41 119.10 119.11 119.07 119.07 22,950.9K
11:42 119.07 119.25 119.07 119.25 45,737.7K
11:43 119.27 119.28 119.17 119.17 53,169.1K
11:44 119.21 119.30 119.21 119.28 22,925.9K
11:45 119.25 119.25 119.15 119.15 23,947.1K
11:46 119.17 119.17 119.15 119.17 7,162.2K
11:47 119.18 119.33 119.18 119.33 12,727.5K
11:48 119.35 119.35 119.27 119.28 13,161.1K
11:49 119.29 119.33 119.29 119.33 10,132.3K
11:50 119.33 119.35 119.27 119.27 14,801.5K
11:51 119.28 119.28 119.19 119.19 28,912.8K
11:52 119.20 119.33 119.20 119.33 15,133.6K
11:53 119.32 119.32 119.16 119.16 18,040.2K
11:54 119.25 119.25 119.17 119.17 16,669.6K
11:55 119.07 119.07 119.06 119.06 44,892.6K
11:56 119.11 119.11 119.04 119.04 26,409.8K
11:57 119.04 119.04 118.88 118.88 40,654.8K
11:58 118.84 118.84 118.70 118.70 52,779.8K
11:59 118.73 118.93 118.73 118.93 30,971.4K
12:00 118.93 118.94 118.79 118.79 33,590.8K
12:01 118.78 118.93 118.78 118.93 26,041.3K
12:02 119.06 119.12 119.06 119.12 23,901.2K
12:03 119.06 119.06 118.88 118.88 20,131.2K
12:04 118.68 118.73 118.68 118.73 38,313.9K
12:05 118.73 118.83 118.70 118.70 17,378.0K
12:06 118.62 118.62 118.32 118.32 69,117.2K
12:07 118.29 118.50 118.29 118.50 53,451.0K
12:08 118.56 118.56 118.48 118.50 18,563.6K
12:09 118.48 118.48 118.46 118.46 8,263.5K
12:10 118.48 118.65 118.48 118.65 23,581.1K
12:11 118.65 118.67 118.64 118.64 9,096.1K
12:12 118.65 118.72 118.65 118.72 9,321.7K
12:13 118.77 118.77 118.47 118.47 27,389.1K
12:14 118.49 118.51 118.48 118.51 7,859.4K
12:15 118.53 118.53 118.43 118.43 17,087.2K
12:16 118.34 118.45 118.34 118.45 26,582.8K
12:17 118.51 118.58 118.47 118.47 25,923.3K
12:18 118.46 118.46 118.31 118.31 31,271.0K
12:19 118.35 118.37 118.32 118.36 14,107.1K
12:20 118.36 118.50 118.36 118.50 35,185.3K
12:21 118.60 118.64 118.60 118.60 30,875.9K
12:22 118.58 118.58 118.44 118.46 18,892.6K
12:23 118.46 118.54 118.46 118.52 16,466.4K
12:24 118.54 118.55 118.53 118.54 14,233.0K
12:25 118.56 118.59 118.51 118.59 21,004.6K
12:26 118.64 118.64 118.42 118.42 43,765.3K
12:27 118.37 118.41 118.37 118.41 24,427.6K
12:28 118.43 118.43 118.16 118.16 49,434.1K
12:29 118.15 118.28 118.15 118.26 25,817.4K
12:30 118.32 118.32 118.17 118.19 25,577.1K
12:31 118.17 118.26 118.14 118.26 42,686.6K
12:32 118.19 118.19 118.18 118.18 15,946.1K
12:33 118.20 118.22 118.19 118.21 6,837.4K
12:34 118.27 118.39 118.27 118.39 26,719.4K
12:35 118.37 118.37 118.18 118.18 18,591.0K
12:36 118.15 118.20 118.15 118.20 21,910.4K
12:37 118.22 118.22 118.19 118.20 12,164.9K
12:38 118.30 118.45 118.30 118.44 23,974.7K
12:39 118.49 118.49 118.40 118.42 25,528.0K
12:40 118.36 118.41 118.34 118.41 7,707.5K
12:41 118.45 118.45 118.35 118.35 7,429.7K
12:42 118.37 118.50 118.37 118.50 9,274.4K
12:43 118.52 118.59 118.49 118.58 17,254.8K
12:44 118.58 118.64 118.58 118.64 14,010.0K
12:45 118.64 118.64 118.56 118.64 15,102.5K
12:46 118.67 118.67 118.36 118.36 46,254.4K
12:47 118.42 118.42 118.34 118.35 10,297.2K
12:48 118.35 118.35 118.22 118.22 12,849.7K
12:49 118.21 118.21 118.09 118.09 26,703.7K
12:50 118.09 118.22 118.09 118.22 13,473.4K
12:51 118.26 118.26 118.02 118.02 33,009.2K
12:52 118.03 118.04 117.89 117.89 26,220.1K
12:53 117.99 118.01 117.99 118.01 13,719.9K
12:54 118.01 118.01 117.90 117.91 10,526.9K
12:55 117.94 118.07 117.94 118.07 20,728.8K
12:56 118.08 118.12 117.97 117.97 23,587.7K
12:57 117.90 117.92 117.90 117.91 15,330.8K
12:58 117.97 118.07 117.97 117.99 10,514.6K
12:59 117.98 118.05 117.98 118.05 5,281.7K
13:00 118.02 118.02 117.83 117.83 19,051.1K
13:01 117.83 117.84 117.82 117.82 6,968.0K
13:02 117.86 117.86 117.66 117.66 69,249.8K
13:03 117.62 117.62 117.50 117.54 61,778.0K
13:04 117.55 117.66 117.55 117.66 35,137.5K
13:05 117.67 117.67 117.66 117.67 28,494.2K
13:06 117.71 117.75 117.71 117.75 21,968.5K
13:07 117.74 117.74 117.72 117.74 10,289.7K
13:08 117.75 117.82 117.75 117.82 18,791.1K
13:09 117.85 117.85 117.68 117.68 17,022.6K
13:10 117.70 117.75 117.70 117.73 6,191.3K
13:11 117.74 117.74 117.70 117.70 11,673.1K
13:12 117.71 117.71 117.49 117.49 25,537.3K
13:13 117.54 117.62 117.54 117.62 12,160.6K
13:14 117.51 117.51 117.41 117.41 38,225.6K
13:15 117.48 117.51 117.47 117.47 17,281.2K
13:16 117.43 117.50 117.43 117.50 16,342.9K
13:17 117.50 117.58 117.48 117.48 19,626.6K
13:18 117.50 117.56 117.50 117.56 13,554.1K
13:19 117.57 117.57 117.39 117.41 25,574.2K
13:20 117.43 117.49 117.43 117.49 17,759.9K
13:21 117.52 117.57 117.52 117.57 21,319.5K
13:22 117.56 117.57 117.52 117.57 17,179.1K
13:23 117.63 117.80 117.63 117.74 32,710.7K
13:24 117.65 117.73 117.65 117.73 20,073.8K
13:25 117.76 118.04 117.76 118.04 40,734.1K
13:26 118.04 118.06 117.95 117.97 24,272.0K
13:27 117.96 117.98 117.92 117.92 8,312.0K
13:28 117.89 117.89 117.87 117.88 11,277.2K
13:29 117.92 117.92 117.81 117.81 16,301.2K
13:30 117.77 117.86 117.77 117.86 14,145.4K
13:31 118.06 118.07 117.94 117.94 27,322.1K
13:32 118.00 118.08 118.00 118.08 11,854.9K
13:33 118.07 118.08 118.03 118.03 24,001.7K
13:34 118.04 118.11 118.04 118.11 13,971.2K
13:35 118.15 118.15 118.08 118.11 19,735.2K
13:36 118.11 118.21 118.11 118.17 4,866.7K
13:37 118.14 118.14 118.11 118.11 16,603.0K
13:38 118.07 118.07 118.03 118.03 4,617.2K
13:39 117.98 118.00 117.96 117.97 7,942.7K
13:40 117.96 117.96 117.93 117.93 12,799.9K
13:41 118.01 118.09 118.01 118.09 12,283.4K
13:42 118.11 118.17 118.11 118.17 5,661.7K
13:43 118.18 118.31 118.18 118.31 41,662.0K
13:44 118.34 118.37 118.33 118.33 38,887.5K
13:45 118.28 118.38 118.28 118.38 22,427.8K
13:46 118.27 118.32 118.27 118.32 19,861.9K
13:47 118.34 118.34 118.24 118.30 19,152.3K
13:48 118.31 118.31 118.31 118.31 12,985.1K
13:49 118.32 118.32 118.31 118.31 15,764.8K
13:50 118.41 118.43 118.41 118.43 24,497.8K
13:51 118.32 118.40 118.32 118.40 22,895.3K
13:52 118.43 118.43 118.24 118.24 27,151.7K
13:53 118.26 118.26 118.13 118.13 20,673.2K
13:54 118.06 118.09 118.04 118.09 14,526.9K
13:55 118.11 118.17 118.11 118.17 6,768.3K
13:56 118.18 118.21 118.01 118.01 5,039.7K
13:57 118.02 118.04 118.01 118.01 6,272.8K
13:58 118.04 118.10 118.04 118.08 4,491.6K
13:59 118.09 118.09 118.08 118.08 8,828.6K
14:00 118.10 118.12 118.09 118.09 6,154.0K
14:01 118.10 118.12 118.10 118.12 4,553.4K
14:02 118.13 118.19 118.13 118.16 6,432.8K
14:03 118.15 118.24 118.15 118.24 5,120.7K
14:04 118.27 118.27 118.26 118.26 1,422.0K
14:05 118.28 118.28 118.18 118.18 14,523.2K
14:06 118.13 118.13 118.11 118.11 4,947.9K
14:07 118.10 118.18 118.10 118.18 6,987.5K
14:08 118.17 118.19 118.16 118.18 4,842.6K
14:09 118.20 118.20 118.18 118.20 13,570.8K
14:10 118.23 118.27 118.23 118.27 3,446.0K
14:11 118.29 118.30 118.29 118.30 6,832.9K
14:12 118.30 118.34 118.30 118.34 20,458.6K
14:13 118.32 118.32 118.25 118.25 14,217.3K
14:14 118.25 118.27 118.25 118.27 8,381.3K
14:15 118.27 118.37 118.27 118.37 12,913.6K
14:16 118.42 118.48 118.41 118.48 18,644.0K
14:17 118.41 118.41 118.28 118.28 11,716.3K
14:18 118.31 118.31 118.10 118.10 15,229.0K
14:19 118.13 118.20 118.12 118.19 5,352.7K
14:20 118.20 118.20 118.08 118.08 5,604.3K
14:21 118.07 118.12 118.07 118.12 7,732.8K
14:22 118.09 118.09 118.04 118.04 10,036.6K
14:23 118.00 118.00 117.97 117.97 22,576.3K
14:24 117.97 118.04 117.97 118.03 10,216.0K
14:25 118.01 118.01 117.97 117.98 8,807.7K
14:26 117.96 117.96 117.95 117.96 8,023.7K
14:27 117.96 117.96 117.88 117.88 10,098.3K
14:28 117.89 117.95 117.89 117.95 6,655.3K
14:29 117.96 117.99 117.95 117.99 11,305.8K
14:30 118.16 118.16 118.12 118.13 19,190.6K
14:31 118.08 118.08 118.02 118.02 2,963.3K
14:32 118.02 118.02 117.93 117.95 7,698.6K
14:33 117.95 117.97 117.95 117.97 2,114.0K
14:34 117.96 117.98 117.96 117.98 1,033.5K
14:35 117.95 118.03 117.95 118.03 6,808.6K
14:36 118.10 118.10 118.00 118.02 8,254.6K
14:37 118.06 118.09 118.06 118.08 4,881.8K
14:38 118.04 118.09 118.04 118.09 5,660.6K
14:39 118.13 118.13 118.11 118.13 3,310.1K
14:40 118.13 118.30 118.12 118.30 10,332.3K
14:41 118.36 118.36 118.24 118.24 13,107.5K
14:42 118.25 118.25 118.21 118.21 2,232.6K
14:43 118.12 118.22 118.12 118.22 6,869.1K
14:44 118.26 118.30 118.25 118.30 2,800.4K
14:45 118.31 118.31 118.22 118.24 4,636.0K
14:46 118.26 118.26 118.23 118.24 3,813.0K
14:47 118.25 118.28 118.24 118.24 1,855.4K
14:48 118.26 118.27 118.26 118.27 2,493.3K
14:49 118.29 118.41 118.29 118.41 21,112.3K
14:50 118.60 118.60 118.40 118.40 34,725.3K
14:51 118.35 118.56 118.35 118.56 16,035.5K
14:52 118.71 119.03 118.71 119.03 103,327.9K
14:53 118.92 118.99 118.74 118.74 59,525.4K
14:54 118.79 118.93 118.79 118.83 26,901.4K
14:55 118.83 119.05 118.83 119.05 52,308.1K
14:56 119.16 119.29 119.16 119.29 101,162.6K
14:57 119.32 119.32 119.05 119.05 66,987.0K
14:58 119.03 119.26 119.03 119.26 56,054.7K
14:59 119.36 119.36 119.29 119.32 67,787.8K
15:00 119.32 119.46 119.32 119.44 58,356.2K
15:01 119.37 119.45 119.37 119.44 62,882.8K
15:02 119.47 119.47 119.32 119.37 44,804.9K
15:03 119.35 119.35 119.08 119.08 27,714.8K
15:04 119.07 119.07 119.03 119.05 35,871.0K
15:05 119.02 119.17 119.02 119.17 24,505.7K
15:06 119.25 119.29 119.19 119.29 18,774.1K
15:07 119.26 119.32 119.26 119.30 17,511.9K
15:08 119.22 119.40 119.22 119.40 38,946.6K
15:09 119.41 119.44 119.35 119.35 31,052.7K
15:10 119.34 119.42 119.34 119.42 11,366.8K
15:11 119.45 119.45 119.38 119.38 48,130.7K
15:12 119.37 119.37 119.19 119.19 37,339.1K
15:13 119.22 119.24 119.22 119.24 15,955.7K
15:14 119.19 119.21 119.18 119.18 17,698.3K
15:15 119.15 119.23 119.15 119.23 19,548.8K
15:16 119.24 119.24 119.05 119.05 27,073.6K
15:17 119.03 119.03 118.96 118.96 17,163.5K
15:18 118.91 118.91 118.88 118.90 23,949.9K
15:19 118.86 118.96 118.86 118.96 16,813.8K
15:20 118.80 118.82 118.80 118.82 20,102.0K
15:21 118.83 118.85 118.81 118.83 6,220.5K
15:22 118.81 118.81 118.76 118.80 13,149.2K
15:23 118.84 118.92 118.84 118.92 28,047.6K
15:24 118.94 118.98 118.94 118.98 9,838.8K
15:25 119.03 119.03 118.91 118.92 17,558.0K
15:26 118.95 118.97 118.95 118.97 7,305.2K
15:27 118.97 119.01 118.97 119.01 6,957.5K
15:28 118.97 118.99 118.97 118.97 6,219.7K
15:29 118.96 118.96 118.88 118.88 6,021.3K
15:30 118.88 118.93 118.86 118.86 17,091.5K
15:31 118.86 118.96 118.86 118.96 13,751.0K
15:32 118.95 118.95 118.70 118.75 18,673.0K
15:33 118.75 119.05 118.75 119.04 35,201.3K
15:34 118.96 118.96 118.90 118.90 11,703.6K
15:35 118.93 118.93 118.91 118.92 5,031.5K
15:36 118.93 119.01 118.93 119.01 4,245.1K
15:37 119.04 119.04 118.99 118.99 10,526.6K
15:38 118.99 118.99 118.75 118.81 20,796.3K
15:39 118.80 118.80 118.76 118.76 9,142.2K
15:40 118.78 118.84 118.78 118.84 8,514.5K
15:41 118.85 118.85 118.83 118.85 8,059.0K
15:42 118.83 118.88 118.83 118.84 6,269.3K
15:43 118.82 118.89 118.82 118.89 14,445.5K
15:44 118.89 118.89 118.85 118.85 10,493.2K
15:45 118.85 118.91 118.85 118.88 9,205.7K
15:46 118.89 118.91 118.87 118.91 18,210.5K
15:47 118.93 118.99 118.93 118.99 14,567.5K
15:48 119.01 119.02 118.95 118.95 14,060.6K
15:49 118.95 118.95 118.94 118.94 4,953.0K
15:50 118.95 118.95 118.91 118.91 10,741.5K
15:51 118.92 118.94 118.87 118.87 10,568.0K
15:52 118.88 118.88 118.87 118.87 3,499.5K
15:53 118.88 118.88 118.86 118.87 6,374.6K
15:54 118.87 118.89 118.87 118.89 7,941.6K
15:55 118.90 118.91 118.90 118.90 2,597.0K
15:56 118.90 118.93 118.90 118.93 1,978.2K
15:57 118.93 119.17 118.93 119.17 50,339.6K
15:58 119.16 119.17 119.10 119.11 32,223.0K
15:59 119.09 119.13 119.09 119.13 14,503.1K
16:00 119.14 119.19 119.14 119.19 26,087.0K
16:01 119.22 119.22 119.20 119.21 15,619.8K
16:02 119.17 119.17 119.09 119.09 16,905.0K
16:03 119.06 119.08 119.02 119.02 9,926.5K
16:04 119.03 119.03 119.01 119.02 7,253.5K
16:05 119.01 119.03 118.97 118.97 9,220.7K
16:06 118.97 118.97 118.96 118.96 18,765.0K
16:07 118.89 118.93 118.88 118.88 41,010.6K
16:08 118.86 118.86 118.77 118.79 34,257.1K
16:09 118.79 118.79 118.65 118.65 29,750.2K
16:10 118.66 118.66 118.49 118.49 40,988.5K
16:11 118.37 118.37 118.33 118.37 76,215.8K
16:12 118.38 118.44 118.38 118.44 16,534.4K
16:13 118.44 118.50 118.42 118.50 14,891.1K
16:14 118.49 118.49 118.47 118.48 3,309.3K
16:15 118.46 118.46 118.34 118.34 13,178.6K
16:16 118.28 118.34 118.28 118.34 21,570.8K
16:17 118.40 118.41 118.37 118.39 35,866.8K
16:18 118.42 118.45 118.42 118.43 10,291.8K
16:19 118.46 118.55 118.46 118.52 10,489.6K
16:20 118.53 118.53 118.41 118.41 10,512.5K
16:21 118.39 118.39 118.19 118.19 17,486.5K
16:22 118.21 118.26 118.21 118.26 10,060.5K
16:23 118.28 118.29 118.28 118.28 5,230.6K
16:24 118.30 118.38 118.30 118.38 8,992.6K
16:25 118.39 118.39 118.31 118.31 5,010.3K
16:26 118.33 118.34 118.24 118.24 13,844.4K
16:27 118.24 118.25 118.24 118.25 7,570.7K
16:28 118.27 118.28 118.26 118.28 9,001.4K
16:29 118.35 118.39 118.35 118.39 7,494.0K
16:30 118.42 118.88 118.42 118.83 58,608.6K
16:31 118.82 118.89 118.82 118.89 21,500.7K
16:32 118.84 118.87 118.83 118.87 16,700.3K
16:33 118.85 119.07 118.83 119.07 32,646.3K
16:34 119.24 119.24 119.13 119.13 52,253.3K
16:35 119.09 119.47 119.09 119.47 98,339.0K
16:36 119.42 119.42 119.37 119.37 41,756.5K
16:37 119.31 119.33 119.24 119.24 32,778.0K
16:38 119.32 119.37 119.29 119.29 22,752.6K
16:39 119.29 119.44 119.29 119.42 25,147.1K
16:40 119.38 119.44 119.38 119.44 9,864.5K
16:41 119.42 119.43 119.35 119.35 14,650.6K
16:42 119.23 119.23 119.10 119.10 20,535.1K
16:43 118.96 119.09 118.96 119.09 14,712.5K
16:44 119.09 119.10 119.05 119.05 9,110.7K
16:45 119.05 119.06 119.00 119.00 7,911.2K
16:46 119.01 119.02 119.00 119.00 4,995.3K
16:47 118.93 118.93 118.84 118.84 19,560.5K
16:48 118.90 118.97 118.90 118.97 9,591.8K
16:49 119.02 119.02 118.94 118.95 5,620.5K
16:50 118.90 118.96 118.90 118.96 2,351.7K
16:51 118.98 119.07 118.98 119.07 11,708.3K
16:52 119.16 119.16 118.98 119.01 13,263.5K
16:53 118.96 119.06 118.96 119.06 10,782.4K
16:54 119.06 119.14 119.06 119.14 3,974.2K
16:55 119.14 119.18 119.12 119.18 4,904.4K
16:56 119.18 119.18 119.15 119.15 12,229.1K
16:57 119.16 119.16 119.14 119.14 10,474.2K
16:58 119.05 119.05 119.01 119.01 9,113.9K
16:59 118.97 118.97 118.92 118.93 7,656.6K
17:00 118.93 119.03 118.93 119.03 7,632.5K
17:01 119.03 119.14 119.03 119.14 17,327.9K
17:02 119.15 119.15 118.97 118.97 11,286.3K
17:03 118.99 119.00 118.98 119.00 18,481.6K
17:04 119.00 119.00 118.93 118.93 10,322.7K
17:05 118.81 118.88 118.81 118.87 12,885.4K
17:06 118.79 118.79 118.72 118.72 19,728.0K
17:07 118.74 118.90 118.74 118.90 14,930.1K
17:08 118.91 119.07 118.91 119.01 14,644.8K
17:09 119.03 119.04 119.01 119.01 10,232.7K
17:10 119.00 119.17 119.00 119.17 11,014.5K
17:11 119.16 119.19 119.14 119.16 16,599.3K
17:12 119.17 119.17 119.14 119.15 4,944.9K
17:13 119.15 119.16 119.14 119.16 2,160.6K
17:14 119.14 119.14 119.05 119.05 3,759.7K
17:15 119.05 119.05 118.98 118.98 7,934.0K
17:16 119.04 119.10 119.04 119.10 4,238.5K
17:17 119.12 119.12 119.11 119.11 2,664.6K
17:18 119.12 119.15 119.12 119.15 3,760.8K
17:19 119.16 119.18 119.16 119.18 4,750.6K
17:20 119.18 119.18 119.14 119.14 2,494.9K
17:21 119.13 119.13 119.07 119.08 6,379.8K
17:22 119.08 119.10 119.08 119.09 3,352.3K
17:23 119.10 119.10 119.03 119.03 2,875.9K
17:24 119.02 119.06 119.02 119.06 3,705.2K
17:25 119.06 119.06 119.03 119.03 8,755.3K
17:26 119.04 119.04 119.02 119.02 4,061.6K
17:27 119.01 119.01 119.00 119.00 3,271.2K
17:28 119.01 119.02 118.99 119.00 4,558.3K
17:29 119.01 119.03 119.01 119.02 2,654.4K
17:30 119.05 119.05 119.04 119.04 3,601.7K
17:31 119.03 119.04 119.01 119.02 6,092.1K
17:32 118.98 118.98 118.95 118.95 15,264.0K
17:33 118.94 118.96 118.90 118.96 13,881.5K
17:34 118.95 118.96 118.94 118.94 9,363.8K
17:35 118.93 118.94 118.92 118.94 13,081.2K
17:36 118.91 118.91 118.84 118.84 9,792.6K
17:37 118.82 118.82 118.80 118.82 21,026.4K
17:38 118.77 118.77 118.74 118.74 16,724.1K
17:39 118.76 118.76 118.69 118.69 14,358.2K
17:40 118.65 118.69 118.64 118.69 25,793.0K
17:41 118.76 118.77 118.73 118.74 12,384.0K
17:42 118.74 118.74 118.71 118.71 10,261.5K
17:43 118.72 118.73 118.70 118.73 5,689.9K
17:44 118.75 118.91 118.75 118.91 26,172.0K
17:45 118.91 123.65 118.91 123.62 11,931.1K
17:46 123.64 123.64 123.62 123.62 19,948.2K
17:47 123.62 123.62 123.58 123.58 6,032.9K
17:48 123.60 123.62 123.60 123.62 8,568.9K
17:49 123.60 123.63 123.60 123.61 5,443.7K
17:50 123.61 123.69 123.61 123.69 7,456.4K
17:51 123.69 123.80 123.69 123.80 23,504.4K
17:52 123.79 123.79 123.75 123.76 7,058.9K
17:53 123.71 123.73 123.70 123.70 4,987.0K
17:54 123.69 123.70 123.69 123.69 4,521.4K
17:55 123.68 123.68 123.62 123.66 6,346.8K
17:56 123.70 123.70 123.69 123.69 6,972.8K
17:57 123.68 123.69 123.66 123.69 10,704.2K
17:58 123.68 123.73 123.68 123.71 27,965.7K
17:59 123.71 123.74 123.71 123.74 15,956.3K
18:00 123.74 123.75 123.72 123.72 8,816.0K
18:01 123.72 123.78 123.72 123.78 11,187.6K
18:02 123.79 123.79 123.76 123.76 6,416.8K
18:03 123.79 123.79 123.64 123.64 13,699.0K
18:04 123.62 123.62 123.56 123.56 24,842.6K
18:05 123.58 123.68 123.58 123.67 13,741.1K
18:06 123.65 123.65 123.60 123.62 5,643.1K
18:07 123.60 123.61 123.59 123.60 14,867.4K
18:08 123.55 123.55 123.53 123.53 27,643.9K
18:09 123.45 123.56 123.45 123.56 27,775.3K
18:10 123.59 123.59 123.54 123.56 12,312.9K
18:11 123.57 123.59 123.57 123.57 8,542.4K
18:12 123.49 123.53 123.49 123.53 9,333.1K
18:13 123.54 123.60 123.54 123.60 17,085.9K
18:14 123.60 123.61 123.60 123.61 17,555.7K
18:15 123.59 123.62 123.59 123.62 21,618.7K
18:16 123.61 123.61 123.59 123.61 11,394.8K
18:17 123.60 123.60 123.59 123.60 5,423.8K
18:18 123.62 123.62 123.61 123.62 7,268.1K
18:19 123.60 123.60 123.57 123.57 11,025.9K
18:20 123.58 123.58 123.55 123.58 9,647.5K
18:21 123.60 123.61 123.59 123.61 8,313.6K
18:22 123.61 123.64 123.61 123.64 13,176.7K
18:23 123.64 123.66 123.64 123.66 3,207.3K
18:24 123.70 123.80 123.70 123.77 40,930.7K
18:25 123.78 123.78 123.76 123.76 23,826.5K
18:26 123.78 123.78 123.77 123.77 6,096.7K
18:27 123.77 123.78 123.76 123.76 12,317.0K
18:28 123.73 123.74 123.73 123.74 12,317.1K
18:29 123.72 123.73 123.72 123.73 4,200.7K
18:30 123.74 123.78 123.74 123.78 11,979.0K
18:31 123.78 123.79 123.78 123.78 6,715.1K
18:32 123.78 123.78 123.76 123.76 4,257.5K
18:33 123.74 123.76 123.74 123.75 7,346.7K
18:34 123.74 123.76 123.74 123.75 3,666.7K
18:35 123.76 123.76 123.72 123.72 10,611.1K
18:36 123.77 123.77 123.74 123.74 6,400.0K
18:37 123.75 123.75 123.73 123.75 1,863.8K
18:38 123.74 123.80 123.74 123.79 19,884.6K
18:39 123.77 123.81 123.76 123.81 21,545.2K
18:40 123.79 123.79 123.79 123.79 3,219.0K
18:51 123.56 123.56 123.56 123.56 76,619.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar