RTS Metals

RTSMM
🏛️ Russische Föderation →
152.88
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:55 145.32 145.32 145.31 145.31 44,915.3K
09:56 145.30 145.30 145.25 145.25 17,942.9K
09:57 145.20 145.20 145.03 145.03 50,252.4K
09:58 145.02 145.02 145.00 145.00 15,183.6K
09:59 145.02 145.03 144.99 144.99 16,090.1K
10:00 144.97 145.12 144.97 145.12 39,319.0K
10:01 145.20 145.20 145.18 145.20 39,978.2K
10:02 145.18 145.18 144.94 144.94 36,648.0K
10:03 144.82 144.82 144.71 144.71 62,752.3K
10:04 144.70 144.88 144.70 144.77 46,678.1K
10:05 144.79 145.02 144.79 144.99 45,053.5K
10:06 145.13 145.13 145.05 145.05 39,659.3K
10:07 145.04 145.05 144.93 144.93 34,285.7K
10:08 144.99 145.05 144.97 145.05 23,078.9K
10:09 145.00 145.00 144.97 144.97 29,074.5K
10:10 144.98 145.10 144.98 145.10 30,093.4K
10:11 145.19 145.21 145.19 145.20 40,699.8K
10:12 145.16 145.18 145.09 145.09 32,698.3K
10:13 145.09 145.09 145.00 145.00 28,850.5K
10:14 144.99 144.99 144.91 144.91 24,104.2K
10:15 144.81 144.81 144.61 144.61 75,053.2K
10:16 144.56 144.61 144.56 144.56 57,120.7K
10:17 144.54 144.54 144.44 144.44 25,814.5K
10:18 144.46 144.46 144.39 144.42 27,213.2K
10:19 144.37 144.38 144.35 144.35 29,910.1K
10:20 144.33 144.41 144.33 144.39 34,538.5K
10:21 144.39 144.41 144.38 144.39 25,481.2K
10:22 144.37 144.47 144.37 144.47 33,173.7K
10:23 144.48 144.56 144.48 144.51 33,899.3K
10:24 144.53 144.53 144.45 144.45 35,265.0K
10:25 144.41 144.41 144.33 144.33 19,852.4K
10:26 144.30 144.44 144.30 144.44 35,743.7K
10:27 144.48 144.52 144.48 144.52 14,960.8K
10:28 144.54 144.58 144.54 144.57 24,108.8K
10:29 144.64 144.70 144.64 144.68 30,982.8K
10:30 144.69 144.73 144.69 144.73 12,800.3K
10:31 144.69 144.72 144.58 144.58 28,504.1K
10:32 144.53 144.54 144.52 144.52 29,191.6K
10:33 144.49 144.49 144.43 144.43 14,443.0K
10:34 144.43 144.43 144.36 144.38 34,012.7K
10:35 144.38 144.39 144.36 144.39 24,558.6K
10:36 144.42 144.44 144.42 144.44 34,420.6K
10:37 144.42 144.42 144.39 144.39 18,356.3K
10:38 144.36 144.36 144.35 144.35 17,528.8K
10:39 144.33 144.33 144.32 144.32 21,674.1K
10:40 144.34 144.34 144.27 144.27 10,971.5K
10:41 144.27 144.29 144.27 144.29 21,915.1K
10:42 144.31 144.38 144.27 144.38 18,297.3K
10:43 144.46 144.60 144.46 144.59 37,608.8K
10:44 144.63 144.63 144.59 144.59 25,803.6K
10:45 144.62 144.65 144.62 144.64 31,910.9K
10:46 144.66 144.66 144.63 144.63 13,417.8K
10:47 144.62 144.69 144.62 144.69 13,852.6K
10:48 144.69 144.74 144.69 144.74 22,707.8K
10:49 144.76 144.76 144.73 144.73 10,717.1K
10:50 144.75 144.79 144.74 144.74 18,181.5K
10:51 144.73 144.73 144.69 144.71 17,857.5K
10:52 144.72 144.77 144.72 144.77 9,146.3K
10:53 144.81 144.87 144.81 144.87 29,109.8K
10:54 144.85 144.85 144.79 144.84 25,922.7K
10:55 144.84 144.84 144.84 144.84 30,232.0K
10:56 144.88 144.88 144.80 144.80 16,246.5K
10:57 144.76 144.76 144.72 144.72 11,865.4K
10:58 144.71 144.71 144.59 144.59 27,286.2K
10:59 144.53 144.53 144.49 144.52 69,558.8K
11:00 144.49 144.70 144.49 144.70 30,338.8K
11:01 144.69 144.69 144.66 144.67 17,414.3K
11:02 144.68 144.78 144.68 144.75 16,070.8K
11:03 144.77 144.77 144.71 144.72 8,299.3K
11:04 144.75 144.75 144.74 144.74 7,896.5K
11:05 144.75 144.77 144.75 144.77 29,186.5K
11:06 144.77 144.81 144.77 144.81 9,148.4K
11:07 144.82 144.95 144.82 144.95 37,198.0K
11:08 145.03 145.04 145.03 145.04 29,060.0K
11:09 145.11 145.11 145.03 145.03 31,901.5K
11:10 145.06 145.07 145.04 145.04 11,783.6K
11:11 145.03 145.05 145.00 145.04 12,458.3K
11:12 145.05 145.05 144.97 144.97 23,775.1K
11:13 144.92 144.92 144.89 144.89 41,318.2K
11:14 144.88 144.92 144.88 144.91 18,733.9K
11:15 144.90 144.91 144.90 144.90 8,853.5K
11:16 144.86 144.86 144.81 144.84 15,118.9K
11:17 144.83 144.84 144.83 144.83 12,958.5K
11:18 144.82 144.83 144.81 144.83 12,577.7K
11:19 144.90 144.90 144.89 144.90 33,522.2K
11:20 144.88 144.88 144.88 144.88 16,635.0K
11:21 144.80 144.80 144.77 144.78 25,652.1K
11:22 144.82 144.82 144.79 144.80 28,504.9K
11:23 144.86 144.86 144.84 144.84 13,243.0K
11:24 144.86 144.86 144.85 144.85 11,355.8K
11:25 144.86 144.88 144.85 144.88 18,529.1K
11:26 144.89 144.89 144.82 144.82 17,917.8K
11:27 144.77 144.81 144.75 144.81 36,628.3K
11:28 144.81 144.81 144.78 144.79 11,138.6K
11:29 144.80 144.80 144.74 144.74 11,180.3K
11:30 144.74 144.77 144.74 144.76 30,847.4K
11:31 144.75 144.76 144.74 144.75 28,003.3K
11:32 144.76 144.80 144.76 144.80 34,547.4K
11:33 144.79 144.82 144.79 144.82 16,960.5K
11:34 144.81 144.81 144.79 144.79 30,266.5K
11:35 144.85 144.86 144.85 144.86 63,150.9K
11:36 144.85 144.85 144.78 144.78 26,304.4K
11:37 144.80 144.80 144.75 144.75 11,641.9K
11:38 144.77 144.78 144.75 144.78 8,858.4K
11:39 144.76 144.77 144.76 144.77 6,744.7K
11:40 144.76 144.76 144.75 144.76 8,272.8K
11:41 144.73 144.79 144.72 144.79 10,893.7K
11:42 144.80 144.80 144.73 144.73 16,400.8K
11:43 144.72 144.72 144.71 144.71 24,084.5K
11:44 144.74 144.74 144.71 144.74 24,273.2K
11:45 144.77 144.77 144.73 144.73 19,662.1K
11:46 144.70 144.71 144.70 144.70 12,319.1K
11:47 144.69 144.69 144.67 144.67 21,652.1K
11:48 144.66 144.69 144.65 144.65 11,938.0K
11:49 144.66 144.71 144.66 144.67 24,307.0K
11:50 144.70 144.70 144.67 144.67 22,978.6K
11:51 144.66 144.66 144.64 144.64 20,331.3K
11:52 144.65 144.65 144.64 144.64 11,527.8K
11:53 144.65 144.65 144.58 144.58 54,060.8K
11:54 144.58 144.58 144.40 144.40 55,114.3K
11:55 144.33 144.38 144.33 144.38 57,176.9K
11:56 144.38 144.38 144.32 144.32 46,365.8K
11:57 144.29 144.29 144.24 144.26 55,151.8K
11:58 144.25 144.25 144.21 144.24 30,948.5K
11:59 144.22 144.23 144.21 144.23 52,967.8K
12:00 144.20 144.20 144.08 144.08 77,034.6K
12:01 144.06 144.07 144.04 144.04 49,133.2K
12:02 144.00 144.03 143.97 143.97 75,230.5K
12:03 143.88 143.88 143.85 143.86 84,490.2K
12:04 143.87 143.89 143.83 143.83 43,777.2K
12:05 143.82 143.82 143.77 143.81 56,785.0K
12:06 143.78 143.80 143.77 143.77 28,021.1K
12:07 143.77 143.80 143.72 143.72 40,307.0K
12:08 143.71 143.78 143.71 143.76 80,533.6K
12:09 143.74 143.74 143.71 143.71 39,786.5K
12:10 143.69 143.72 143.67 143.67 32,231.7K
12:11 143.66 143.80 143.66 143.80 40,958.2K
12:12 143.84 143.89 143.84 143.89 31,562.4K
12:13 143.89 143.89 143.81 143.81 15,614.7K
12:14 143.83 143.83 143.70 143.70 11,785.7K
12:15 143.70 143.75 143.70 143.75 18,527.8K
12:16 143.83 143.91 143.83 143.90 58,632.2K
12:17 143.88 143.88 143.79 143.79 14,998.6K
12:18 143.79 143.79 143.75 143.76 24,582.7K
12:19 143.75 143.80 143.75 143.79 39,417.5K
12:20 143.73 143.74 143.73 143.74 50,895.7K
12:21 143.72 143.72 143.64 143.68 53,101.8K
12:22 143.71 143.71 143.69 143.69 11,006.9K
12:23 143.70 143.81 143.70 143.81 18,970.0K
12:24 143.81 143.81 143.77 143.77 39,352.9K
12:25 143.77 143.77 143.75 143.75 25,550.3K
12:26 143.78 143.84 143.77 143.84 20,451.7K
12:27 143.84 143.98 143.84 143.98 57,244.6K
12:28 143.99 144.01 143.99 144.01 46,927.5K
12:29 144.02 144.03 143.97 144.00 32,148.1K
12:30 144.01 144.02 143.97 143.97 24,675.4K
12:31 143.95 143.95 143.92 143.92 12,496.2K
12:32 143.90 143.90 143.86 143.86 26,906.0K
12:33 143.83 143.83 143.81 143.82 15,033.8K
12:34 143.83 143.83 143.80 143.81 7,197.5K
12:35 143.82 143.87 143.82 143.85 20,473.8K
12:36 143.88 143.88 143.83 143.83 13,437.0K
12:37 143.80 143.83 143.80 143.83 11,055.4K
12:38 143.82 143.84 143.82 143.84 10,485.3K
12:39 143.82 143.84 143.82 143.84 17,325.3K
12:40 143.87 143.88 143.87 143.88 11,262.7K
12:41 143.84 143.86 143.82 143.82 18,837.4K
12:42 143.82 143.82 143.80 143.81 20,090.6K
12:43 143.82 143.82 143.76 143.76 10,765.9K
12:44 143.77 143.78 143.75 143.78 9,575.7K
12:45 143.83 143.83 143.81 143.82 7,113.0K
12:46 143.81 143.81 143.79 143.79 26,809.0K
12:47 143.83 143.86 143.83 143.86 15,583.7K
12:48 143.92 144.03 143.92 144.01 29,013.5K
12:49 144.02 144.02 143.97 143.97 10,492.3K
12:50 143.94 143.94 143.88 143.88 27,093.0K
12:51 143.92 143.92 143.88 143.88 11,336.8K
12:52 143.88 143.91 143.88 143.88 8,955.5K
12:53 143.88 143.90 143.88 143.88 6,308.4K
12:54 143.88 143.89 143.88 143.88 6,596.2K
12:55 143.88 143.91 143.88 143.89 8,889.4K
12:56 143.87 143.89 143.87 143.88 7,968.0K
12:57 143.87 144.01 143.85 144.01 16,815.1K
12:58 144.03 144.06 144.03 144.05 15,311.7K
12:59 144.06 144.08 144.02 144.02 27,265.4K
13:00 144.02 144.08 144.02 144.03 13,122.0K
13:01 144.04 144.12 144.03 144.12 21,421.2K
13:02 144.24 144.37 144.24 144.34 62,916.2K
13:03 144.37 144.42 144.34 144.42 43,493.0K
13:04 144.45 144.53 144.42 144.50 71,314.4K
13:05 144.52 144.52 144.45 144.45 47,256.6K
13:06 144.39 144.40 144.28 144.28 35,991.8K
13:07 144.25 144.29 144.17 144.29 51,240.0K
13:08 144.31 144.39 144.31 144.38 30,598.0K
13:09 144.36 144.48 144.34 144.48 23,905.4K
13:10 144.55 144.64 144.55 144.62 44,038.3K
13:11 144.66 144.75 144.66 144.75 54,384.7K
13:12 144.89 144.90 144.87 144.90 75,118.2K
13:13 144.88 144.88 144.76 144.76 47,344.2K
13:14 144.73 144.73 144.69 144.71 9,460.4K
13:15 144.70 144.73 144.70 144.73 24,108.9K
13:16 144.70 144.81 144.70 144.81 15,414.4K
13:17 144.79 144.79 144.74 144.76 19,641.4K
13:18 144.71 144.77 144.70 144.70 25,685.8K
13:19 144.71 144.75 144.71 144.75 21,745.7K
13:20 144.79 144.88 144.79 144.88 19,941.3K
13:21 144.90 144.96 144.90 144.96 20,352.2K
13:22 144.99 145.08 144.99 145.08 33,408.5K
13:23 145.08 145.08 145.07 145.07 30,122.2K
13:24 145.15 145.15 144.99 144.99 39,253.5K
13:25 144.99 145.05 144.99 145.04 35,241.2K
13:26 145.10 145.10 145.08 145.10 31,759.6K
13:27 145.11 145.13 145.11 145.13 10,268.1K
13:28 145.14 145.22 145.14 145.21 44,470.6K
13:29 145.20 145.20 145.14 145.18 99,611.7K
13:30 145.12 145.15 145.12 145.14 46,506.1K
13:31 145.13 145.15 145.13 145.13 35,908.9K
13:32 145.15 145.15 145.10 145.10 36,462.8K
13:33 145.06 145.06 145.02 145.06 23,835.5K
13:34 145.12 145.14 145.07 145.13 21,330.9K
13:35 145.12 145.12 145.08 145.08 11,087.7K
13:36 145.09 145.09 145.01 145.01 28,717.3K
13:37 145.00 145.00 144.99 144.99 16,581.7K
13:38 144.97 145.01 144.97 144.97 21,145.2K
13:39 144.96 144.96 144.89 144.89 26,095.1K
13:40 144.91 144.91 144.84 144.84 15,710.8K
13:41 144.82 144.86 144.82 144.86 9,263.0K
13:42 144.85 144.85 144.82 144.83 13,645.0K
13:43 144.79 144.84 144.79 144.84 15,530.9K
13:44 144.89 144.91 144.84 144.84 15,058.5K
13:45 144.83 144.85 144.81 144.81 10,127.9K
13:46 144.81 144.83 144.80 144.83 12,627.3K
13:47 144.80 144.86 144.80 144.86 18,704.2K
13:48 144.88 144.93 144.88 144.93 12,326.9K
13:49 144.94 145.04 144.94 145.04 32,453.2K
13:50 145.07 145.09 145.07 145.08 18,765.5K
13:51 145.07 145.15 145.07 145.12 29,020.9K
13:52 145.13 145.13 145.09 145.10 17,567.0K
13:53 145.07 145.08 145.04 145.08 22,916.1K
13:54 144.96 144.99 144.96 144.96 14,849.8K
13:55 144.95 144.97 144.92 144.92 21,989.2K
13:56 144.97 145.04 144.97 145.04 13,559.9K
13:57 145.02 145.02 144.99 144.99 13,156.7K
13:58 145.03 145.05 145.03 145.05 16,116.3K
13:59 145.06 145.07 145.05 145.07 12,425.4K
14:00 145.14 145.14 145.12 145.13 61,378.3K
14:01 145.13 145.13 145.11 145.11 18,691.5K
14:02 145.11 145.13 145.11 145.13 12,114.0K
14:03 145.13 145.16 145.13 145.16 20,950.2K
14:04 145.13 145.13 145.13 145.13 21,464.9K
14:05 145.14 145.17 145.14 145.15 13,544.1K
14:06 145.14 145.18 145.14 145.18 14,850.1K
14:07 145.20 145.24 145.20 145.24 22,037.8K
14:08 145.23 145.24 145.21 145.24 27,308.3K
14:09 145.23 145.23 145.20 145.21 12,247.7K
14:10 145.19 145.20 145.19 145.19 22,905.1K
14:11 145.19 145.23 145.17 145.23 44,602.3K
14:12 145.26 145.42 145.26 145.42 60,532.4K
14:13 145.46 145.49 145.45 145.49 98,392.6K
14:14 145.50 145.56 145.50 145.56 53,711.9K
14:15 145.54 145.73 145.54 145.73 93,729.5K
14:16 145.76 145.80 145.76 145.79 102,214.9K
14:17 145.83 145.95 145.83 145.95 78,806.9K
14:18 145.98 146.14 145.98 146.14 130,962.0K
14:19 146.12 146.12 146.09 146.09 76,238.3K
14:20 146.14 146.14 146.08 146.14 94,445.8K
14:21 146.17 146.17 145.99 145.99 89,648.1K
14:22 145.98 146.03 145.98 146.02 57,741.7K
14:23 146.00 146.00 145.97 145.97 43,723.1K
14:24 145.94 145.94 145.94 145.94 35,075.5K
14:25 145.93 145.99 145.93 145.99 34,367.5K
14:26 145.97 145.97 145.90 145.90 25,296.3K
14:27 145.91 145.96 145.91 145.96 31,074.4K
14:28 145.94 146.04 145.94 146.04 21,571.6K
14:29 146.08 146.15 146.08 146.12 53,841.3K
14:30 146.11 146.15 146.05 146.15 115,000.8K
14:31 146.13 146.13 146.10 146.10 58,495.1K
14:32 146.07 146.10 146.07 146.10 28,073.8K
14:33 146.09 146.15 146.09 146.15 26,802.3K
14:34 146.14 146.15 146.13 146.15 21,824.9K
14:35 146.18 146.23 146.18 146.23 31,895.8K
14:36 146.22 146.22 146.19 146.19 22,164.3K
14:37 146.19 146.26 146.19 146.26 25,508.7K
14:38 146.27 146.37 146.27 146.37 68,095.4K
14:39 146.37 146.44 146.37 146.44 55,244.0K
14:40 146.41 146.52 146.41 146.49 92,974.1K
14:41 146.51 146.51 146.50 146.51 56,590.3K
14:42 146.54 146.54 146.53 146.54 59,801.3K
14:43 146.64 146.64 146.56 146.63 64,937.3K
14:44 146.60 146.63 146.60 146.62 48,210.6K
14:45 146.62 146.65 146.60 146.65 114,206.5K
14:46 146.66 146.66 146.64 146.64 23,836.7K
14:47 146.66 146.66 146.64 146.66 18,993.1K
14:48 146.69 146.69 146.68 146.69 70,748.0K
14:49 146.61 146.61 146.53 146.53 80,319.7K
14:50 146.52 146.52 146.45 146.45 54,470.0K
14:51 146.43 146.43 146.38 146.38 47,020.2K
14:52 146.38 146.38 146.31 146.31 107,058.1K
14:53 146.34 146.34 146.24 146.24 20,862.3K
14:54 146.23 146.23 146.15 146.15 38,768.8K
14:55 146.16 146.25 146.16 146.25 19,493.2K
14:56 146.26 146.26 146.21 146.21 16,173.0K
14:57 146.20 146.26 146.20 146.26 22,705.1K
14:58 146.17 146.24 146.17 146.24 21,389.2K
14:59 146.22 146.27 146.22 146.23 18,210.1K
15:00 146.23 146.35 146.23 146.34 42,201.9K
15:01 146.34 146.40 146.34 146.40 16,880.5K
15:02 146.42 146.48 146.38 146.48 25,139.1K
15:03 146.49 146.58 146.49 146.58 39,427.9K
15:04 146.63 146.69 146.62 146.62 59,615.3K
15:05 146.59 146.67 146.59 146.67 21,174.8K
15:06 146.61 146.61 146.56 146.59 31,620.8K
15:07 146.59 146.60 146.55 146.55 26,315.2K
15:08 146.53 146.55 146.40 146.40 31,443.3K
15:09 146.40 146.43 146.39 146.39 13,312.1K
15:10 146.38 146.38 146.32 146.33 22,050.7K
15:11 146.34 146.34 146.23 146.23 36,424.6K
15:12 146.23 146.28 146.23 146.28 19,058.1K
15:13 146.30 146.36 146.29 146.36 16,408.4K
15:14 146.40 146.48 146.40 146.48 21,507.6K
15:15 146.48 146.48 146.45 146.47 17,559.2K
15:16 146.51 146.53 146.49 146.49 16,611.3K
15:17 146.48 146.49 146.45 146.45 10,502.9K
15:18 146.46 146.47 146.42 146.42 15,923.6K
15:19 146.38 146.38 146.37 146.38 14,818.0K
15:20 146.36 146.36 146.29 146.29 22,372.0K
15:21 146.27 146.40 146.27 146.40 24,788.8K
15:22 146.38 146.38 146.33 146.33 9,152.1K
15:23 146.36 146.36 146.31 146.32 8,977.7K
15:24 146.29 146.33 146.29 146.33 19,440.1K
15:25 146.28 146.28 146.27 146.27 28,328.5K
15:26 146.27 146.29 146.27 146.29 25,069.8K
15:27 146.30 146.33 146.30 146.33 6,418.6K
15:28 146.32 146.34 146.29 146.29 12,757.8K
15:29 146.25 146.26 146.22 146.22 18,816.6K
15:30 146.19 146.20 146.09 146.09 23,182.6K
15:31 146.05 146.06 146.02 146.02 26,497.0K
15:32 145.98 145.98 145.96 145.96 43,355.5K
15:33 145.98 146.02 145.98 146.02 46,446.8K
15:34 146.03 146.07 146.01 146.01 29,064.0K
15:35 145.99 146.00 145.98 146.00 8,770.7K
15:36 146.04 146.10 146.04 146.10 18,939.6K
15:37 146.13 146.19 146.13 146.19 12,036.7K
15:38 146.19 146.19 146.00 146.00 19,581.8K
15:39 146.00 146.00 145.95 145.95 20,648.9K
15:40 145.95 145.99 145.94 145.99 17,080.9K
15:41 145.98 145.98 145.91 145.91 16,895.3K
15:42 145.92 145.98 145.91 145.98 11,751.4K
15:43 145.96 146.01 145.96 146.00 10,308.7K
15:44 145.99 146.07 145.99 146.07 15,590.0K
15:45 146.00 146.04 146.00 146.04 11,146.6K
15:46 146.03 146.06 146.03 146.06 9,270.5K
15:47 146.06 146.09 146.04 146.09 10,362.8K
15:48 146.12 146.12 146.10 146.10 7,109.9K
15:49 146.06 146.06 146.04 146.05 15,765.5K
15:50 146.05 146.06 146.05 146.05 2,744.6K
15:51 146.06 146.07 146.06 146.07 6,616.6K
15:52 146.10 146.14 146.10 146.13 8,313.7K
15:53 146.11 146.20 146.11 146.20 22,792.4K
15:54 146.31 146.44 146.31 146.44 51,173.1K
15:55 146.39 146.45 146.37 146.37 53,693.9K
15:56 146.33 146.45 146.33 146.45 49,241.7K
15:57 146.46 146.53 146.38 146.53 62,490.7K
15:58 146.54 146.54 146.42 146.42 27,065.8K
15:59 146.41 146.47 146.41 146.46 15,911.4K
16:00 146.47 146.59 146.47 146.59 44,823.1K
16:01 146.60 146.66 146.60 146.64 30,673.6K
16:02 146.66 146.74 146.66 146.74 37,328.7K
16:03 146.72 146.80 146.72 146.80 52,842.7K
16:04 146.81 146.81 146.80 146.81 72,537.0K
16:05 146.82 146.83 146.67 146.67 50,313.8K
16:06 146.62 146.64 146.60 146.62 30,358.8K
16:07 146.57 146.57 146.53 146.53 49,586.9K
16:08 146.49 146.52 146.47 146.49 65,186.1K
16:09 146.48 146.49 146.47 146.49 38,166.9K
16:10 146.52 146.58 146.52 146.57 25,148.0K
16:11 146.56 146.60 146.56 146.57 21,076.3K
16:12 146.60 146.61 146.51 146.51 36,288.5K
16:13 146.48 146.48 146.45 146.46 26,534.3K
16:14 146.44 146.47 146.44 146.47 29,118.8K
16:15 146.47 146.53 146.47 146.53 14,666.1K
16:16 146.53 146.54 146.53 146.54 10,763.9K
16:17 146.54 146.55 146.53 146.55 21,078.9K
16:18 146.56 146.56 146.54 146.54 12,130.7K
16:19 146.54 146.54 146.49 146.49 10,802.1K
16:20 146.47 146.51 146.47 146.48 17,395.9K
16:21 146.51 146.59 146.51 146.57 22,240.4K
16:22 146.57 146.57 146.54 146.55 8,523.0K
16:23 146.55 146.57 146.55 146.57 9,440.2K
16:24 146.62 146.66 146.62 146.66 18,041.7K
16:25 146.64 146.69 146.64 146.69 11,575.3K
16:26 146.68 146.71 146.68 146.71 15,364.3K
16:27 146.72 146.74 146.71 146.74 21,944.5K
16:28 146.74 146.74 146.66 146.66 19,074.1K
16:29 146.66 146.66 146.60 146.61 10,501.7K
16:30 146.63 146.67 146.63 146.66 11,181.8K
16:31 146.64 146.64 146.62 146.64 7,794.8K
16:32 146.64 146.68 146.64 146.68 14,895.6K
16:33 146.74 146.76 146.74 146.76 24,485.6K
16:34 146.80 146.80 146.78 146.78 17,759.2K
16:35 146.79 146.80 146.77 146.80 26,527.7K
16:36 146.84 146.91 146.84 146.91 48,716.1K
16:37 146.91 146.95 146.91 146.94 24,911.5K
16:38 146.93 146.96 146.93 146.96 34,939.9K
16:39 146.96 147.03 146.96 147.03 52,215.2K
16:40 147.06 147.15 147.06 147.15 117,839.5K
16:41 147.13 147.17 147.13 147.17 150,015.0K
16:42 147.18 147.18 147.14 147.15 39,328.8K
16:43 147.14 147.17 147.14 147.17 22,728.0K
16:44 147.09 147.11 146.99 146.99 33,425.2K
16:45 147.00 147.00 146.97 146.97 21,838.3K
16:46 146.98 146.98 146.96 146.97 22,554.8K
16:47 146.95 147.02 146.95 147.02 15,581.6K
16:48 147.03 147.07 147.03 147.07 11,767.0K
16:49 147.06 147.06 147.02 147.04 17,742.8K
16:50 147.08 147.09 147.07 147.07 17,117.2K
16:51 147.09 147.12 147.09 147.12 23,879.4K
16:52 147.10 147.11 147.05 147.08 19,040.2K
16:53 147.10 147.10 147.07 147.08 14,468.8K
16:54 147.07 147.11 147.07 147.10 22,124.1K
16:55 147.08 147.08 147.00 147.00 87,977.9K
16:56 146.97 147.01 146.97 147.01 32,008.8K
16:57 146.95 146.95 146.93 146.94 32,800.8K
16:58 146.89 146.91 146.89 146.90 20,717.6K
16:59 146.92 146.92 146.90 146.90 34,809.8K
17:00 146.92 146.98 146.92 146.98 36,004.0K
17:01 146.93 146.96 146.92 146.96 28,755.7K
17:02 146.95 146.95 146.92 146.92 12,660.5K
17:03 146.91 146.92 146.89 146.89 14,766.2K
17:04 146.89 146.90 146.84 146.84 19,462.1K
17:05 146.82 146.82 146.79 146.79 37,495.4K
17:06 146.80 146.82 146.80 146.82 19,140.1K
17:07 146.83 146.85 146.83 146.84 10,212.6K
17:08 146.84 146.87 146.84 146.85 7,490.7K
17:09 146.84 146.86 146.82 146.86 10,831.7K
17:10 146.86 146.91 146.86 146.91 9,485.3K
17:11 146.91 146.91 146.89 146.89 9,088.9K
17:12 146.89 146.89 146.88 146.89 7,310.8K
17:13 146.88 146.89 146.88 146.88 7,884.6K
17:14 146.88 146.89 146.88 146.89 8,373.8K
17:15 146.89 146.94 146.89 146.94 26,850.4K
17:16 146.91 146.91 146.89 146.89 25,151.7K
17:17 146.88 146.90 146.88 146.89 9,774.6K
17:18 146.87 146.88 146.87 146.88 11,257.9K
17:19 146.88 146.88 146.86 146.86 7,039.6K
17:20 146.83 146.87 146.83 146.85 17,713.4K
17:21 146.84 146.84 146.81 146.83 15,879.5K
17:22 146.82 146.82 146.81 146.82 14,718.5K
17:23 146.79 146.81 146.79 146.81 19,618.1K
17:24 146.72 146.72 146.70 146.70 20,072.2K
17:25 146.69 146.69 146.61 146.61 44,675.7K
17:26 146.60 146.61 146.51 146.51 33,564.7K
17:27 146.51 146.53 146.51 146.52 16,563.7K
17:28 146.53 146.59 146.53 146.59 17,409.8K
17:29 146.62 146.70 146.62 146.69 10,928.2K
17:30 146.73 146.77 146.73 146.77 15,988.8K
17:31 146.75 146.75 146.70 146.70 8,263.3K
17:32 146.71 146.74 146.71 146.71 16,408.1K
17:33 146.71 146.71 146.70 146.71 11,092.5K
17:34 146.73 146.75 146.72 146.75 12,685.9K
17:35 146.78 146.84 146.78 146.83 43,185.7K
17:36 146.83 146.85 146.83 146.85 55,400.7K
17:37 146.83 146.83 146.79 146.79 35,352.3K
17:38 146.77 146.78 146.77 146.78 19,324.3K
17:39 146.78 146.79 146.77 146.79 18,062.1K
17:40 146.77 146.80 146.77 146.80 10,979.1K
17:41 146.81 146.97 146.81 146.93 51,322.9K
17:42 146.90 146.90 146.88 146.88 19,396.6K
17:43 146.91 146.91 146.87 146.87 25,364.0K
17:44 146.86 146.86 146.80 146.80 26,454.4K
17:45 146.81 146.82 146.78 146.78 15,404.1K
17:46 146.79 146.79 146.76 146.78 19,673.9K
17:47 146.79 146.79 146.78 146.78 10,333.0K
17:48 146.77 146.77 146.70 146.70 43,265.2K
17:49 146.70 146.70 146.64 146.64 20,330.8K
17:50 146.66 146.69 146.66 146.69 28,530.7K
17:51 146.68 146.71 146.68 146.70 21,967.2K
17:52 146.73 146.80 146.73 146.80 13,638.6K
17:53 146.78 146.79 146.78 146.78 6,494.0K
17:54 146.80 146.85 146.80 146.85 34,370.3K
17:55 146.84 146.90 146.84 146.90 29,387.3K
17:56 146.92 146.92 146.92 146.92 14,706.9K
17:57 146.92 146.93 146.91 146.93 9,897.6K
17:58 146.92 146.96 146.92 146.96 14,363.1K
17:59 146.98 146.98 146.96 146.97 27,534.1K
18:00 146.95 147.00 146.95 147.00 34,660.3K
18:01 147.01 147.02 147.01 147.01 17,742.6K
18:02 147.07 147.12 147.05 147.05 50,237.0K
18:03 147.01 147.05 147.01 147.05 42,249.4K
18:04 147.04 147.04 147.01 147.01 19,942.4K
18:05 147.00 147.03 146.99 147.00 18,457.1K
18:06 146.99 147.00 146.98 147.00 13,626.0K
18:07 147.00 147.01 147.00 147.01 11,040.1K
18:08 147.01 147.01 146.99 147.01 15,490.4K
18:09 147.02 147.02 147.00 147.02 12,537.3K
18:10 147.00 147.06 147.00 147.06 23,147.8K
18:11 147.09 147.16 147.07 147.16 54,656.2K
18:12 147.18 147.34 147.18 147.34 67,824.7K
18:13 147.33 147.41 147.33 147.41 84,832.7K
18:14 147.41 147.45 147.41 147.42 45,479.6K
18:15 147.46 147.47 147.46 147.47 60,399.7K
18:16 147.48 147.49 147.48 147.49 29,919.0K
18:17 147.51 147.51 146.18 146.18 32,104.6K
18:18 146.18 146.25 146.18 146.24 91,257.7K
18:19 146.21 146.23 146.21 146.22 31,572.5K
18:20 146.22 146.22 146.19 146.19 44,322.0K
18:21 146.19 146.22 146.19 146.22 14,331.4K
18:22 146.23 146.24 146.23 146.24 29,373.6K
18:23 146.23 146.32 146.23 146.30 30,986.3K
18:24 146.27 146.27 146.24 146.25 35,348.0K
18:25 146.21 146.25 146.21 146.25 25,327.1K
18:26 146.29 146.29 146.25 146.28 26,203.4K
18:27 146.29 146.29 146.25 146.27 13,062.5K
18:28 146.33 146.33 146.26 146.26 37,174.5K
18:29 146.29 146.36 146.29 146.36 28,529.9K
18:30 146.36 146.36 146.31 146.31 14,667.2K
18:31 146.32 146.32 146.28 146.28 22,097.8K
18:32 146.27 146.29 146.25 146.25 38,165.1K
18:33 146.29 146.31 146.29 146.29 17,366.7K
18:34 146.29 146.32 146.29 146.32 28,934.8K
18:35 146.30 146.30 146.24 146.24 65,079.3K
18:36 146.23 146.23 146.22 146.23 44,445.9K
18:37 146.17 146.23 146.17 146.23 31,571.8K
18:38 146.22 146.26 146.22 146.26 20,545.6K
18:39 146.27 146.29 146.25 146.29 26,139.3K
18:40 146.30 146.30 146.30 146.30 3,336.0K
18:51 146.36 146.36 146.36 146.36 133,546.9K
23:49 146.36 146.36 146.36 146.36 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar