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
10:00 113.29 113.29 113.24 113.25 143,827.3K
10:01 113.31 113.31 113.23 113.25 78,290.2K
10:02 113.34 113.34 113.27 113.32 105,617.8K
10:03 113.32 113.39 113.32 113.33 62,636.4K
10:04 113.30 113.30 113.14 113.14 42,995.0K
10:05 113.11 113.11 113.06 113.06 40,873.0K
10:06 113.06 113.21 113.06 113.17 67,058.0K
10:07 113.15 113.15 113.10 113.10 25,236.0K
10:08 113.18 113.19 113.13 113.17 57,100.6K
10:09 113.15 113.15 113.09 113.11 33,677.0K
10:10 113.09 113.25 113.09 113.25 40,379.2K
10:11 113.30 113.31 113.28 113.28 45,275.4K
10:12 113.30 113.36 113.30 113.32 24,944.2K
10:13 113.30 113.30 113.25 113.29 39,045.6K
10:14 113.27 113.29 113.27 113.29 33,249.4K
10:15 113.27 113.40 113.27 113.40 41,656.6K
10:16 113.41 113.41 113.37 113.37 36,868.9K
10:17 113.40 113.43 113.40 113.40 42,584.5K
10:18 113.42 113.42 113.39 113.39 21,981.6K
10:19 113.42 113.42 113.38 113.38 47,848.4K
10:20 113.38 113.38 113.33 113.33 39,546.7K
10:21 113.38 113.38 113.28 113.28 51,820.9K
10:22 113.27 113.27 113.26 113.27 43,594.6K
10:23 113.27 113.27 113.24 113.24 22,732.1K
10:24 113.20 113.20 113.17 113.17 26,957.0K
10:25 113.15 113.17 113.15 113.17 32,872.6K
10:26 113.18 113.24 113.18 113.24 38,227.2K
10:27 113.21 113.26 113.21 113.26 27,940.3K
10:28 113.25 113.25 113.23 113.23 29,993.4K
10:29 113.20 113.20 113.14 113.14 25,118.8K
10:30 113.18 113.19 113.18 113.19 26,150.4K
10:31 113.21 113.22 113.21 113.22 17,708.9K
10:32 113.19 113.19 113.15 113.15 19,328.6K
10:33 113.16 113.20 113.16 113.20 19,649.6K
10:34 113.20 113.20 113.17 113.18 23,075.3K
10:35 113.18 113.18 113.09 113.09 19,269.8K
10:36 113.06 113.07 113.04 113.04 25,013.3K
10:37 113.03 113.03 112.97 112.97 31,176.3K
10:38 112.95 112.97 112.95 112.95 41,664.6K
10:39 112.95 112.95 112.84 112.84 77,969.1K
10:40 112.87 112.87 112.82 112.82 52,256.6K
10:41 112.88 112.95 112.87 112.95 62,477.2K
10:42 112.93 113.03 112.93 113.03 67,311.2K
10:43 112.85 112.85 112.81 112.81 36,265.7K
10:44 112.83 112.83 112.82 112.82 28,317.8K
10:45 112.80 112.80 112.73 112.73 40,188.2K
10:46 112.74 112.83 112.74 112.83 24,447.8K
10:47 112.83 112.85 112.81 112.82 59,144.0K
10:48 112.83 112.85 112.82 112.85 22,323.6K
10:49 112.88 112.89 112.80 112.80 19,894.0K
10:50 112.81 112.85 112.81 112.85 17,299.2K
10:51 112.88 112.94 112.88 112.90 29,254.8K
10:52 112.89 112.90 112.83 112.83 17,810.5K
10:53 112.84 112.86 112.83 112.86 15,583.6K
10:54 112.86 112.87 112.86 112.86 22,063.8K
10:55 112.88 112.88 112.86 112.86 18,018.6K
10:56 112.86 112.87 112.85 112.87 9,188.9K
10:57 112.88 112.90 112.85 112.90 9,159.7K
10:58 112.91 112.94 112.91 112.93 8,351.7K
10:59 112.94 113.00 112.94 113.00 24,066.1K
11:00 113.00 113.00 112.98 112.98 21,365.1K
11:01 112.94 112.94 112.91 112.91 10,834.0K
11:02 112.89 112.89 112.82 112.82 29,155.1K
11:03 112.77 112.77 112.76 112.77 16,706.7K
11:04 112.76 112.81 112.76 112.81 17,663.1K
11:05 112.83 112.84 112.83 112.84 18,779.5K
11:06 112.84 112.84 112.77 112.77 17,420.9K
11:07 112.74 112.74 112.71 112.71 45,989.1K
11:08 112.72 112.73 112.68 112.73 40,205.2K
11:09 112.71 112.73 112.71 112.72 27,575.1K
11:10 112.72 112.73 112.68 112.68 22,310.3K
11:11 112.68 112.68 112.68 112.68 17,611.2K
11:12 112.66 112.67 112.63 112.67 25,994.4K
11:13 112.65 112.65 112.61 112.61 14,868.4K
11:14 112.62 112.62 112.51 112.51 73,160.6K
11:15 112.50 112.51 112.48 112.51 38,950.9K
11:16 112.55 112.56 112.55 112.56 45,723.2K
11:17 112.56 112.56 112.52 112.55 24,672.7K
11:18 112.58 112.66 112.58 112.66 24,045.7K
11:19 112.65 112.65 112.59 112.59 17,696.5K
11:20 112.61 112.61 112.58 112.58 15,196.3K
11:21 112.61 112.61 112.57 112.57 16,072.3K
11:22 112.56 112.57 112.56 112.56 11,397.5K
11:23 112.56 112.56 112.52 112.52 26,128.8K
11:24 112.53 112.53 112.50 112.50 40,490.6K
11:25 112.50 112.55 112.50 112.55 31,226.2K
11:26 112.53 112.53 112.50 112.52 26,116.8K
11:27 112.53 112.60 112.53 112.60 17,756.0K
11:28 112.60 112.61 112.58 112.58 14,789.3K
11:29 112.61 112.65 112.61 112.64 27,707.1K
11:30 112.63 112.63 112.60 112.60 15,400.4K
11:31 112.58 112.58 112.54 112.54 34,993.7K
11:32 112.52 112.52 112.50 112.50 21,026.6K
11:33 112.47 112.47 112.37 112.39 61,969.1K
11:34 112.37 112.41 112.35 112.35 56,384.0K
11:35 112.33 112.36 112.33 112.34 35,712.7K
11:36 112.33 112.33 112.27 112.28 25,280.0K
11:37 112.26 112.26 112.22 112.23 24,831.3K
11:38 112.22 112.25 112.21 112.25 35,982.6K
11:39 112.29 112.30 112.28 112.28 28,838.6K
11:40 112.25 112.25 112.21 112.21 28,696.9K
11:41 112.22 112.26 112.22 112.26 35,077.3K
11:42 112.28 112.33 112.28 112.33 45,204.7K
11:43 112.30 112.30 112.27 112.29 13,709.7K
11:44 112.31 112.31 112.25 112.25 20,168.0K
11:45 112.23 112.23 112.13 112.13 32,902.6K
11:46 112.13 112.13 111.99 111.99 91,767.3K
11:47 112.03 112.04 111.99 111.99 29,276.1K
11:48 111.99 111.99 111.96 111.99 42,190.7K
11:49 112.00 112.09 112.00 112.07 29,252.3K
11:50 112.02 112.02 111.96 111.96 19,888.2K
11:51 111.94 111.94 111.93 111.93 35,938.4K
11:52 111.95 111.96 111.93 111.96 19,128.9K
11:53 111.93 111.93 111.89 111.89 14,924.9K
11:54 111.88 111.90 111.88 111.90 22,693.9K
11:55 111.92 111.92 111.88 111.88 21,653.3K
11:56 111.84 111.89 111.84 111.89 23,794.2K
11:57 111.88 111.88 111.85 111.87 33,193.7K
11:58 111.91 111.99 111.91 111.92 88,703.0K
11:59 111.95 111.95 111.89 111.89 57,801.9K
12:00 111.94 111.94 111.87 111.93 51,423.5K
12:01 111.96 112.00 111.96 111.97 16,015.9K
12:02 111.94 111.94 111.91 111.91 25,028.1K
12:03 111.88 111.89 111.85 111.89 18,855.9K
12:04 111.89 111.89 111.87 111.87 8,376.4K
12:05 111.86 111.86 111.82 111.82 13,878.9K
12:06 111.84 111.84 111.83 111.83 18,954.2K
12:07 111.82 111.82 111.71 111.73 21,917.8K
12:08 111.73 111.73 111.71 111.71 17,810.7K
12:09 111.72 111.72 111.69 111.70 20,434.9K
12:10 111.65 111.65 111.57 111.60 66,733.7K
12:11 111.59 111.61 111.56 111.61 26,875.7K
12:12 111.64 111.68 111.62 111.68 30,090.3K
12:13 111.68 111.68 111.64 111.64 28,376.7K
12:14 111.67 111.68 111.65 111.68 20,114.5K
12:15 111.71 111.71 111.70 111.70 33,254.5K
12:16 111.68 111.68 111.67 111.67 12,704.4K
12:17 111.64 111.64 111.63 111.63 14,369.7K
12:18 111.63 111.66 111.62 111.66 17,019.4K
12:19 111.64 111.67 111.62 111.62 19,040.4K
12:20 111.62 111.68 111.62 111.65 22,027.3K
12:21 111.68 111.68 111.63 111.67 23,193.0K
12:22 111.66 111.77 111.66 111.76 38,001.2K
12:23 111.78 111.80 111.76 111.76 28,555.3K
12:24 111.80 111.81 111.78 111.81 18,766.0K
12:25 111.81 111.83 111.81 111.83 36,449.3K
12:26 111.82 111.82 111.76 111.77 24,785.2K
12:27 111.76 111.78 111.76 111.78 21,228.1K
12:28 111.79 111.88 111.78 111.88 13,706.3K
12:29 111.89 111.89 111.86 111.86 11,252.6K
12:30 111.86 111.86 111.78 111.78 21,295.8K
12:31 111.72 111.72 111.62 111.62 42,000.6K
12:32 111.62 111.62 111.59 111.59 15,463.1K
12:33 111.61 111.66 111.61 111.66 11,989.7K
12:34 111.62 111.63 111.60 111.60 21,331.4K
12:35 111.62 111.62 111.53 111.53 18,150.3K
12:36 111.53 111.58 111.53 111.58 14,955.9K
12:37 111.55 111.55 111.53 111.53 21,098.5K
12:38 111.56 111.56 111.52 111.54 19,369.4K
12:39 111.55 111.55 111.55 111.55 16,440.7K
12:40 111.55 111.55 111.45 111.45 37,101.1K
12:41 111.46 111.46 111.43 111.43 32,274.0K
12:42 111.43 111.44 111.42 111.43 12,928.6K
12:43 111.46 111.46 111.40 111.40 9,609.6K
12:44 111.41 111.48 111.41 111.48 14,741.9K
12:45 111.50 111.54 111.48 111.54 25,824.7K
12:46 111.56 111.59 111.54 111.59 7,568.4K
12:47 111.62 111.65 111.62 111.64 28,128.9K
12:48 111.59 111.61 111.59 111.60 9,774.5K
12:49 111.63 111.71 111.63 111.70 17,926.4K
12:50 111.72 111.78 111.72 111.78 27,483.7K
12:51 111.78 111.79 111.76 111.76 11,358.7K
12:52 111.76 111.76 111.70 111.70 8,192.7K
12:53 111.72 111.72 111.64 111.64 21,479.6K
12:54 111.62 111.63 111.62 111.63 16,233.4K
12:55 111.64 111.65 111.64 111.65 124,671.8K
12:56 111.63 111.63 111.59 111.59 61,135.9K
12:57 111.58 111.58 111.53 111.53 44,038.7K
12:58 111.54 111.55 111.54 111.54 28,090.1K
12:59 111.65 111.65 111.62 111.63 46,369.3K
13:00 111.64 111.64 111.62 111.63 25,397.0K
13:01 111.63 111.63 111.62 111.63 29,377.7K
13:02 111.59 111.64 111.57 111.64 28,824.1K
13:03 111.64 111.74 111.64 111.74 44,707.4K
13:04 111.76 111.76 111.74 111.75 25,321.0K
13:05 111.76 111.76 111.66 111.66 50,309.1K
13:06 111.62 111.64 111.58 111.58 65,337.7K
13:07 111.61 111.63 111.61 111.63 12,419.2K
13:08 111.64 111.64 111.59 111.59 15,683.7K
13:09 111.60 111.70 111.60 111.70 28,257.3K
13:10 111.66 111.68 111.65 111.67 17,145.5K
13:11 111.68 111.70 111.68 111.70 14,946.8K
13:12 111.71 111.71 111.68 111.70 23,581.6K
13:13 111.70 111.74 111.70 111.72 16,988.1K
13:14 111.71 111.74 111.71 111.74 26,801.1K
13:15 111.73 111.76 111.73 111.75 14,080.5K
13:16 111.75 111.75 111.72 111.74 11,944.1K
13:17 111.75 111.79 111.75 111.79 17,361.1K
13:18 111.80 111.84 111.80 111.83 37,152.0K
13:19 111.79 111.84 111.78 111.84 21,986.3K
13:20 111.88 111.88 111.80 111.80 15,072.2K
13:21 111.77 111.77 111.73 111.74 15,458.3K
13:22 111.73 111.73 111.69 111.70 13,761.7K
13:23 111.71 111.77 111.71 111.73 13,229.1K
13:24 111.73 111.81 111.73 111.81 18,889.7K
13:25 111.84 111.84 111.80 111.80 12,250.5K
13:26 111.81 111.81 111.77 111.77 11,789.8K
13:27 111.79 111.80 111.78 111.80 15,723.5K
13:28 111.78 111.78 111.74 111.74 15,619.1K
13:29 111.75 111.79 111.75 111.79 10,537.6K
13:30 111.80 111.80 111.78 111.79 14,986.7K
13:31 111.80 111.85 111.80 111.85 11,530.7K
13:32 111.86 111.88 111.86 111.87 12,873.9K
13:33 111.91 111.92 111.91 111.91 19,849.9K
13:34 111.92 111.92 111.89 111.92 10,990.6K
13:35 111.92 111.92 111.91 111.92 16,857.2K
13:36 111.90 111.90 111.86 111.86 25,231.6K
13:37 111.86 111.86 111.85 111.85 11,015.7K
13:38 111.87 111.97 111.87 111.97 14,068.1K
13:39 111.95 111.99 111.95 111.99 25,857.6K
13:40 111.98 111.99 111.97 111.97 12,733.2K
13:41 111.94 111.95 111.94 111.95 4,870.7K
13:42 111.94 111.94 111.92 111.93 6,644.2K
13:43 111.93 111.95 111.93 111.93 12,060.3K
13:44 111.94 111.96 111.93 111.96 7,239.3K
13:45 111.95 111.96 111.95 111.96 10,448.2K
13:46 111.95 111.95 111.89 111.89 14,313.6K
13:47 111.89 111.89 111.85 111.85 10,871.3K
13:48 111.88 111.88 111.86 111.86 13,326.4K
13:49 111.84 111.85 111.83 111.83 23,147.5K
13:50 111.82 111.84 111.81 111.81 6,127.1K
13:51 111.82 111.82 111.69 111.69 31,854.7K
13:52 111.66 111.66 111.62 111.62 26,843.8K
13:53 111.62 111.62 111.60 111.60 35,394.6K
13:54 111.62 111.62 111.57 111.57 14,710.7K
13:55 111.57 111.58 111.56 111.58 8,436.6K
13:56 111.56 111.56 111.52 111.52 34,136.5K
13:57 111.52 111.56 111.52 111.56 24,779.5K
13:58 111.59 111.59 111.57 111.57 14,265.9K
13:59 111.56 111.56 111.53 111.56 17,383.9K
14:00 111.58 111.60 111.58 111.60 13,144.1K
14:01 111.59 111.60 111.57 111.57 13,105.1K
14:02 111.59 111.59 111.56 111.56 14,081.9K
14:03 111.56 111.57 111.56 111.56 9,531.3K
14:04 111.54 111.57 111.54 111.57 9,646.9K
14:05 111.56 111.57 111.54 111.54 7,212.1K
14:06 111.55 111.58 111.55 111.58 11,462.0K
14:07 111.58 111.58 111.57 111.57 14,879.5K
14:08 111.58 111.60 111.58 111.60 10,907.5K
14:09 111.61 111.61 111.55 111.55 15,243.5K
14:10 111.56 111.59 111.56 111.59 9,544.3K
14:11 111.62 111.65 111.62 111.65 27,794.1K
14:12 111.66 111.66 111.64 111.65 15,481.0K
14:13 111.66 111.66 111.64 111.64 15,752.3K
14:14 111.61 111.62 111.61 111.61 8,087.3K
14:15 111.61 111.61 111.59 111.59 4,927.8K
14:16 111.59 111.59 111.55 111.55 18,218.0K
14:17 111.53 111.53 111.44 111.44 18,304.3K
14:18 111.44 111.44 111.40 111.40 14,262.3K
14:19 111.39 111.39 111.37 111.37 15,895.7K
14:20 111.39 111.39 111.33 111.33 13,074.9K
14:21 111.32 111.32 111.27 111.27 24,552.8K
14:22 111.25 111.25 111.20 111.20 64,280.6K
14:23 111.21 111.21 111.16 111.18 38,869.6K
14:24 111.16 111.18 111.16 111.17 16,514.7K
14:25 111.14 111.14 111.08 111.09 27,155.6K
14:26 111.07 111.08 111.06 111.08 20,874.0K
14:27 111.01 111.02 110.99 111.00 27,053.0K
14:28 111.02 111.05 111.02 111.05 15,298.0K
14:29 111.03 111.08 111.03 111.08 16,937.8K
14:30 111.10 111.10 111.07 111.09 16,097.6K
14:31 111.10 111.13 111.10 111.13 14,276.8K
14:32 111.14 111.16 111.12 111.16 20,291.6K
14:33 111.22 111.24 111.22 111.24 23,104.9K
14:34 111.26 111.28 111.26 111.28 19,008.9K
14:35 111.31 111.33 111.30 111.33 9,603.4K
14:36 111.32 111.36 111.32 111.34 15,037.1K
14:37 111.35 111.40 111.35 111.40 15,436.1K
14:38 111.40 111.40 111.36 111.39 14,992.7K
14:39 111.38 111.38 111.35 111.35 18,891.5K
14:40 111.38 111.38 111.30 111.31 19,566.3K
14:41 111.29 111.29 111.22 111.22 28,174.0K
14:42 111.21 111.21 111.10 111.10 62,920.5K
14:43 111.04 111.05 110.97 111.05 64,932.9K
14:44 111.04 111.09 111.04 111.09 47,982.1K
14:45 111.08 111.22 111.08 111.22 43,961.7K
14:46 111.24 111.31 111.24 111.27 43,988.9K
14:47 111.27 111.27 111.21 111.21 15,927.5K
14:48 111.25 111.27 111.24 111.27 19,616.0K
14:49 111.28 111.29 111.28 111.28 16,986.1K
14:50 111.30 111.30 111.21 111.21 30,276.2K
14:51 111.19 111.19 111.16 111.16 17,473.3K
14:52 111.16 111.16 111.13 111.15 11,511.7K
14:53 111.10 111.11 111.10 111.10 12,611.7K
14:54 111.09 111.10 111.08 111.08 19,363.3K
14:55 111.06 111.06 111.02 111.05 19,576.5K
14:56 111.04 111.04 111.00 111.02 14,646.4K
14:57 111.02 111.03 111.02 111.03 5,496.3K
14:58 111.03 111.04 111.03 111.04 18,321.9K
14:59 111.05 111.05 111.01 111.01 11,270.3K
15:00 111.03 111.10 111.01 111.10 16,514.3K
15:01 111.11 111.12 111.10 111.10 23,326.1K
15:02 111.14 111.15 111.14 111.15 28,131.8K
15:03 111.14 111.17 111.14 111.17 9,737.6K
15:04 111.19 111.21 111.18 111.21 27,400.4K
15:05 111.18 111.20 111.18 111.20 16,972.2K
15:06 111.18 111.18 111.15 111.15 12,403.0K
15:07 111.17 111.18 111.16 111.16 15,904.1K
15:08 111.13 111.14 111.12 111.14 9,355.2K
15:09 111.13 111.14 111.07 111.07 13,988.9K
15:10 111.05 111.07 111.02 111.07 24,427.6K
15:11 111.10 111.14 111.10 111.13 23,466.8K
15:12 111.11 111.12 111.10 111.12 28,614.6K
15:13 111.14 111.14 110.95 110.95 54,621.9K
15:14 111.03 111.10 111.03 111.10 30,432.1K
15:15 111.08 111.08 111.04 111.04 12,781.9K
15:16 111.05 111.06 111.05 111.05 11,672.1K
15:17 111.01 111.01 110.95 110.95 20,671.9K
15:18 110.94 110.95 110.92 110.92 25,604.2K
15:19 110.93 110.98 110.93 110.97 24,224.8K
15:20 110.97 110.97 110.93 110.95 9,464.9K
15:21 110.93 110.95 110.93 110.95 19,763.3K
15:22 110.94 110.94 110.91 110.92 15,308.6K
15:23 110.93 110.94 110.93 110.93 18,282.9K
15:24 110.99 111.02 110.99 111.02 14,967.7K
15:25 110.97 110.99 110.97 110.97 18,903.3K
15:26 110.98 111.00 110.98 111.00 11,092.6K
15:27 111.00 111.04 111.00 111.04 5,856.1K
15:28 111.03 111.04 111.02 111.02 16,838.5K
15:29 111.06 111.06 111.01 111.01 14,739.9K
15:30 111.01 111.01 110.97 110.99 11,382.8K
15:31 110.99 110.99 110.98 110.99 16,131.2K
15:32 111.00 111.00 110.97 110.97 13,179.2K
15:33 110.95 110.95 110.91 110.91 16,578.7K
15:34 110.90 110.90 110.86 110.86 27,586.3K
15:35 110.85 110.86 110.79 110.79 34,307.5K
15:36 110.80 110.82 110.80 110.82 15,347.3K
15:37 110.81 110.83 110.81 110.83 20,791.0K
15:38 110.81 110.82 110.77 110.82 23,039.5K
15:39 110.83 110.83 110.81 110.83 16,652.4K
15:40 110.84 110.85 110.82 110.84 23,115.2K
15:41 110.83 110.83 110.81 110.82 6,697.2K
15:42 110.83 110.83 110.82 110.83 8,269.2K
15:43 110.82 110.82 110.78 110.78 16,708.6K
15:44 110.79 110.84 110.79 110.84 22,285.8K
15:45 110.87 110.88 110.84 110.84 13,747.4K
15:46 110.82 110.83 110.82 110.83 10,410.4K
15:47 110.83 110.83 110.79 110.79 14,936.3K
15:48 110.79 110.79 110.77 110.79 8,890.8K
15:49 110.83 110.84 110.82 110.82 10,394.2K
15:50 110.84 110.84 110.78 110.78 11,483.8K
15:51 110.76 110.76 110.74 110.74 15,151.9K
15:52 110.73 110.74 110.72 110.72 17,262.1K
15:53 110.76 110.76 110.73 110.75 8,034.5K
15:54 110.73 110.74 110.73 110.74 9,395.5K
15:55 110.75 110.83 110.75 110.82 21,979.4K
15:56 110.82 110.82 110.78 110.78 8,969.8K
15:57 110.77 110.81 110.76 110.79 13,786.0K
15:58 110.81 110.81 110.75 110.75 13,026.2K
15:59 110.75 110.75 110.74 110.75 12,081.1K
16:00 110.74 110.77 110.74 110.77 8,403.4K
16:01 110.79 110.84 110.79 110.84 21,500.2K
16:02 110.86 110.94 110.86 110.94 24,739.7K
16:03 110.97 111.07 110.97 111.07 47,250.9K
16:04 111.11 111.11 111.05 111.07 13,995.9K
16:05 111.07 111.10 111.07 111.08 18,423.4K
16:06 111.10 111.15 111.10 111.15 13,149.8K
16:07 111.18 111.18 111.17 111.17 18,639.4K
16:08 111.18 111.20 111.18 111.18 15,171.4K
16:09 111.18 111.20 111.18 111.20 22,487.7K
16:10 111.24 111.40 111.24 111.36 47,898.1K
16:11 111.35 111.35 111.34 111.35 28,428.0K
16:12 111.37 111.39 111.36 111.39 35,733.4K
16:13 111.40 111.42 111.40 111.42 32,800.4K
16:14 111.41 111.49 111.41 111.49 37,304.1K
16:15 111.55 111.66 111.55 111.65 52,118.3K
16:16 111.64 111.64 111.57 111.57 34,577.9K
16:17 111.55 111.55 111.47 111.47 31,172.8K
16:18 111.46 111.46 111.45 111.45 12,226.3K
16:19 111.47 111.50 111.47 111.50 12,039.0K
16:20 111.47 111.47 111.46 111.46 13,887.6K
16:21 111.62 111.63 111.62 111.63 57,015.5K
16:22 111.66 111.66 111.58 111.58 16,832.9K
16:23 111.62 111.62 111.54 111.54 19,794.6K
16:24 111.51 111.51 111.39 111.39 24,577.6K
16:25 111.39 111.41 111.39 111.40 5,636.8K
16:26 111.38 111.41 111.38 111.39 14,460.3K
16:27 111.38 111.41 111.38 111.41 8,893.8K
16:28 111.40 111.40 111.37 111.37 6,594.9K
16:29 111.35 111.37 111.34 111.34 7,282.2K
16:30 111.33 111.33 111.31 111.31 6,195.4K
16:31 111.30 111.37 111.30 111.37 17,529.9K
16:32 111.36 111.37 111.34 111.34 5,841.3K
16:33 111.36 111.36 111.33 111.33 3,960.7K
16:34 111.33 111.33 111.29 111.29 5,451.6K
16:35 111.24 111.24 111.22 111.23 11,713.1K
16:36 111.24 111.29 111.24 111.29 7,619.2K
16:37 111.28 111.28 111.28 111.28 14,386.6K
16:38 111.28 111.28 111.27 111.27 8,368.4K
16:39 111.26 111.26 111.20 111.20 12,980.8K
16:40 111.19 111.21 111.17 111.17 9,306.8K
16:41 111.17 111.17 111.14 111.14 10,314.0K
16:42 111.15 111.18 111.15 111.18 17,970.4K
16:43 111.19 111.19 111.18 111.18 8,955.9K
16:44 111.17 111.18 111.16 111.16 5,763.6K
16:45 111.16 111.17 111.16 111.17 11,361.8K
16:46 111.17 111.17 111.15 111.15 3,581.9K
16:47 111.13 111.15 111.13 111.15 6,861.8K
16:48 111.14 111.20 111.14 111.20 14,505.8K
16:49 111.23 111.26 111.23 111.25 19,775.9K
16:50 111.26 111.26 111.25 111.25 9,505.1K
16:51 111.25 111.25 111.22 111.24 17,763.1K
16:52 111.24 111.28 111.24 111.28 21,769.4K
16:53 111.26 111.26 111.24 111.24 10,304.1K
16:54 111.27 111.30 111.26 111.30 18,744.8K
16:55 111.30 111.32 111.30 111.32 11,893.0K
16:56 111.32 111.32 111.29 111.29 20,877.7K
16:57 111.29 111.30 111.29 111.29 5,965.1K
16:58 111.30 111.30 111.27 111.27 3,469.4K
16:59 111.28 111.28 111.27 111.27 8,343.2K
17:00 111.27 111.28 111.27 111.28 8,050.1K
17:01 111.37 111.37 111.35 111.35 25,724.5K
17:02 111.36 111.36 111.30 111.30 32,896.0K
17:03 111.31 111.31 111.26 111.26 15,778.4K
17:04 111.24 111.25 111.24 111.24 6,824.6K
17:05 111.23 111.24 111.22 111.22 9,332.7K
17:06 111.22 111.24 111.22 111.23 3,531.0K
17:07 111.24 111.24 111.23 111.23 7,577.8K
17:08 111.22 111.24 111.22 111.24 2,742.7K
17:09 111.23 111.23 111.22 111.23 3,850.8K
17:10 111.23 111.24 111.23 111.23 5,113.6K
17:11 111.22 111.22 111.19 111.19 13,200.3K
17:12 111.20 111.20 111.18 111.18 9,246.7K
17:13 111.18 111.18 111.15 111.15 27,713.9K
17:14 111.12 111.12 111.11 111.11 16,284.9K
17:15 111.09 111.10 111.05 111.05 23,256.2K
17:16 111.08 111.12 111.08 111.12 20,833.2K
17:17 111.14 111.14 111.11 111.11 9,936.2K
17:18 111.14 111.15 111.13 111.15 6,737.8K
17:19 111.16 111.16 111.16 111.16 9,647.2K
17:20 111.17 111.18 111.17 111.17 6,546.0K
17:21 111.17 111.17 111.11 111.12 13,845.1K
17:22 111.08 111.10 111.08 111.10 26,668.7K
17:23 111.11 111.15 111.11 111.15 26,062.4K
17:24 111.16 111.16 111.14 111.15 7,811.6K
17:25 111.15 111.15 111.15 111.15 9,580.4K
17:26 111.16 111.16 111.15 111.16 11,007.8K
17:27 111.16 111.16 111.14 111.15 8,433.6K
17:28 111.16 111.16 111.14 111.14 4,322.8K
17:29 111.13 111.13 111.09 111.09 11,216.2K
17:30 111.09 111.09 111.01 111.01 14,758.0K
17:31 111.01 111.04 111.01 111.03 9,680.3K
17:32 111.02 111.06 111.02 111.03 18,408.3K
17:33 111.05 111.07 111.05 111.07 10,084.3K
17:34 111.09 111.12 111.09 111.12 15,526.0K
17:35 111.11 111.16 111.11 111.13 5,274.6K
17:36 111.16 111.16 111.05 111.05 21,474.0K
17:37 111.05 111.36 111.05 111.32 201,564.2K
17:38 111.32 111.34 111.30 111.32 68,491.0K
17:39 111.30 111.30 111.24 111.24 24,144.4K
17:40 111.21 111.26 111.20 111.26 49,664.3K
17:41 111.24 111.24 111.20 111.20 110,740.8K
17:42 111.15 111.17 111.15 111.15 27,357.3K
17:43 111.16 111.22 111.16 111.22 16,348.1K
17:44 111.22 111.27 111.22 111.27 27,533.8K
17:45 111.28 111.28 111.24 111.24 5,268.0K
17:46 111.26 111.26 111.21 111.21 49,027.9K
17:47 111.08 111.09 111.08 111.09 14,433.2K
17:48 111.10 111.11 111.10 111.11 10,914.1K
17:49 111.12 111.12 111.10 111.10 6,845.0K
17:50 111.11 111.11 110.97 110.97 36,048.8K
17:51 110.95 111.53 110.95 111.53 15,643.4K
17:52 111.53 111.53 111.47 111.47 36,784.2K
17:53 111.49 111.50 111.44 111.44 18,476.8K
17:54 111.43 111.43 111.26 111.26 59,871.7K
17:55 111.31 111.33 111.28 111.28 59,206.6K
17:56 111.26 111.26 111.14 111.14 37,604.9K
17:57 111.14 111.18 111.13 111.17 49,385.8K
17:58 111.21 111.21 111.18 111.18 30,637.6K
17:59 111.18 111.20 111.18 111.19 16,238.0K
18:00 111.21 111.28 111.20 111.28 40,148.2K
18:01 111.28 111.33 111.28 111.30 19,366.5K
18:02 111.25 111.25 111.16 111.18 27,024.8K
18:03 111.19 111.19 111.14 111.16 36,211.4K
18:04 111.18 111.20 111.18 111.20 11,579.5K
18:05 111.19 111.22 111.19 111.22 25,255.4K
18:06 111.25 111.25 111.23 111.23 15,327.2K
18:07 111.25 111.26 111.24 111.26 13,132.0K
18:08 111.24 111.27 111.24 111.27 14,802.1K
18:09 111.28 111.29 111.26 111.26 19,991.8K
18:10 111.29 111.33 111.29 111.33 26,899.0K
18:11 111.32 111.32 111.29 111.29 39,943.1K
18:12 111.30 111.31 111.28 111.30 7,597.7K
18:13 111.26 111.26 111.23 111.23 22,753.5K
18:14 111.20 111.20 111.12 111.14 37,557.1K
18:15 111.15 111.15 111.08 111.08 27,730.8K
18:16 111.06 111.12 111.06 111.12 29,716.7K
18:17 111.11 111.11 111.08 111.10 16,062.5K
18:18 111.09 111.11 111.09 111.09 17,357.2K
18:19 111.09 111.10 111.08 111.08 10,635.0K
18:20 111.09 111.09 111.00 111.00 33,025.3K
18:21 110.99 111.05 110.99 111.05 31,032.5K
18:22 111.09 111.09 111.06 111.06 24,951.0K
18:23 111.05 111.07 111.05 111.07 18,061.4K
18:24 111.08 111.08 111.08 111.08 28,300.8K
18:25 111.09 111.11 111.09 111.10 30,222.4K
18:26 111.12 111.16 111.12 111.16 18,541.0K
18:27 111.18 111.19 111.17 111.19 17,263.7K
18:28 111.18 111.18 111.17 111.17 14,130.1K
18:29 111.16 111.19 111.16 111.19 9,543.2K
18:30 111.19 111.27 111.19 111.27 36,657.0K
18:31 111.24 111.24 111.23 111.23 21,126.2K
18:32 111.23 111.24 111.19 111.19 17,232.3K
18:33 111.17 111.17 111.16 111.17 20,086.6K
18:34 111.18 111.24 111.18 111.24 20,080.7K
18:35 111.22 111.22 111.04 111.04 98,472.0K
18:36 111.04 111.04 110.98 110.98 78,886.8K
18:37 110.95 110.95 110.91 110.91 83,530.1K
18:38 110.90 110.90 110.87 110.87 105,937.6K
18:39 110.87 110.93 110.87 110.90 99,067.9K
18:40 110.93 110.93 110.93 110.93 14,817.2K
18:51 110.88 110.88 110.88 110.88 91,039.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar