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
09:50 146.53 146.82 146.53 146.82 9,135.1K
09:51 146.84 146.84 146.82 146.83 13,570.5K
09:52 146.82 146.86 146.82 146.86 12,512.4K
09:53 146.85 146.87 146.84 146.87 13,675.6K
09:54 146.88 146.88 146.87 146.87 14,670.9K
09:55 146.87 146.88 146.86 146.86 7,701.6K
09:56 146.86 146.87 146.84 146.85 16,640.9K
09:57 146.86 146.90 146.86 146.90 13,171.2K
09:58 146.91 146.96 146.91 146.95 19,651.0K
09:59 146.95 146.95 146.93 146.93 42,797.4K
10:00 146.92 147.10 146.92 147.05 37,754.9K
10:01 147.08 147.08 146.86 146.86 91,738.9K
10:02 146.87 146.95 146.87 146.95 52,603.6K
10:03 146.97 147.03 146.96 147.03 48,222.1K
10:04 147.02 147.03 146.96 146.96 35,286.6K
10:05 146.94 146.94 146.80 146.80 72,159.5K
10:06 146.78 146.81 146.78 146.78 69,927.9K
10:07 146.79 146.79 146.77 146.79 73,053.5K
10:08 146.80 146.80 146.74 146.74 52,703.9K
10:09 146.70 146.71 146.70 146.71 63,708.3K
10:10 146.71 146.75 146.71 146.75 65,655.7K
10:11 146.73 146.75 146.73 146.74 29,261.9K
10:12 146.76 146.84 146.76 146.84 53,998.7K
10:13 146.85 146.86 146.83 146.83 34,637.8K
10:14 146.84 146.85 146.83 146.83 21,340.1K
10:15 146.82 146.82 146.77 146.77 31,154.7K
10:16 146.71 146.75 146.71 146.75 33,912.4K
10:17 146.77 146.85 146.77 146.83 17,978.2K
10:18 146.82 146.82 146.76 146.76 33,661.5K
10:19 146.76 146.78 146.74 146.78 15,146.8K
10:20 146.78 146.83 146.78 146.83 16,929.7K
10:21 146.90 146.92 146.90 146.92 46,600.8K
10:22 146.95 146.97 146.89 146.89 44,610.1K
10:23 146.89 146.93 146.89 146.92 22,578.4K
10:24 146.93 147.04 146.93 147.04 137,578.8K
10:25 147.08 147.11 147.08 147.08 78,720.2K
10:26 147.04 147.04 146.98 146.98 59,628.1K
10:27 147.00 147.03 147.00 147.02 32,694.0K
10:28 147.03 147.05 147.03 147.05 27,752.1K
10:29 147.07 147.07 146.98 146.98 61,525.9K
10:30 146.90 146.90 146.88 146.88 71,534.6K
10:31 146.86 146.92 146.86 146.92 31,923.4K
10:32 146.92 146.94 146.89 146.89 29,166.0K
10:33 146.91 146.91 146.90 146.91 63,575.6K
10:34 146.90 146.90 146.85 146.85 38,843.4K
10:35 146.85 146.86 146.85 146.86 38,807.4K
10:36 146.82 146.83 146.82 146.83 39,480.7K
10:37 146.81 146.81 146.70 146.70 65,291.9K
10:38 146.70 146.70 146.58 146.58 62,458.5K
10:39 146.59 146.66 146.58 146.66 54,149.8K
10:40 146.64 146.66 146.64 146.66 62,322.6K
10:41 146.66 146.66 146.62 146.64 146,402.8K
10:42 146.64 146.64 146.58 146.58 47,752.4K
10:43 146.52 146.52 146.45 146.45 142,890.4K
10:44 146.44 146.47 146.44 146.44 78,754.7K
10:45 146.42 146.51 146.42 146.51 96,736.7K
10:46 146.53 146.54 146.51 146.51 116,579.0K
10:47 146.48 146.48 146.46 146.47 47,918.5K
10:48 146.48 146.48 146.47 146.47 70,123.0K
10:49 146.48 146.51 146.48 146.51 81,060.9K
10:50 146.47 146.47 146.40 146.40 108,054.3K
10:51 146.39 146.41 146.39 146.41 58,513.5K
10:52 146.41 146.41 146.31 146.31 104,841.3K
10:53 146.28 146.31 146.28 146.31 106,629.1K
10:54 146.29 146.29 146.25 146.25 69,630.5K
10:55 146.22 146.26 146.22 146.26 99,212.7K
10:56 146.25 146.26 146.25 146.25 39,607.1K
10:57 146.26 146.26 146.22 146.23 28,605.8K
10:58 146.20 146.20 146.18 146.19 34,665.5K
10:59 146.20 146.24 146.20 146.24 28,531.9K
11:00 146.26 146.26 146.24 146.24 54,808.7K
11:01 146.22 146.22 146.16 146.17 24,701.2K
11:02 146.15 146.15 146.13 146.15 35,962.6K
11:03 146.14 146.14 146.10 146.10 38,386.9K
11:04 146.08 146.08 146.00 146.00 68,832.9K
11:05 145.99 145.99 145.98 145.99 80,649.6K
11:06 146.02 146.02 146.00 146.01 34,175.1K
11:07 146.03 146.05 146.03 146.05 24,027.3K
11:08 146.03 146.04 146.03 146.03 24,262.7K
11:09 146.03 146.05 146.03 146.04 24,157.2K
11:10 146.07 146.07 146.06 146.07 47,118.7K
11:11 146.06 146.09 146.06 146.09 35,899.8K
11:12 146.10 146.10 146.07 146.07 26,961.3K
11:13 146.03 146.03 145.96 145.96 61,923.2K
11:14 145.97 145.97 145.86 145.86 80,167.5K
11:15 145.89 145.89 145.87 145.88 74,738.3K
11:16 145.92 145.92 145.87 145.87 50,793.4K
11:17 145.85 145.85 145.78 145.78 51,716.2K
11:18 145.73 145.73 145.69 145.69 80,500.7K
11:19 145.70 145.71 145.68 145.71 65,757.0K
11:20 145.69 145.71 145.67 145.71 80,137.9K
11:21 145.69 145.69 145.61 145.61 43,443.5K
11:22 145.66 145.67 145.65 145.65 61,852.6K
11:23 145.66 145.70 145.66 145.70 43,045.1K
11:24 145.71 145.72 145.71 145.72 31,635.3K
11:25 145.75 145.79 145.75 145.79 31,210.0K
11:26 145.80 145.83 145.80 145.83 28,652.8K
11:27 145.81 145.86 145.81 145.86 21,081.7K
11:28 145.85 145.92 145.85 145.92 62,270.3K
11:29 146.01 146.01 145.97 145.99 70,464.3K
11:30 145.99 146.02 145.97 146.02 98,256.3K
11:31 146.02 146.02 145.99 145.99 108,415.6K
11:32 145.97 145.97 145.93 145.93 33,640.8K
11:33 145.93 145.93 145.93 145.93 34,023.0K
11:34 145.95 145.95 145.92 145.94 30,303.5K
11:35 145.94 145.97 145.93 145.93 45,652.7K
11:36 145.94 145.94 145.89 145.89 45,800.5K
11:37 145.90 145.90 145.88 145.88 37,554.2K
11:38 145.86 145.86 145.81 145.81 54,423.5K
11:39 145.75 145.80 145.75 145.80 62,427.6K
11:40 145.78 145.80 145.78 145.80 26,664.5K
11:41 145.80 145.80 145.79 145.79 15,600.3K
11:42 145.79 145.80 145.79 145.80 30,485.0K
11:43 145.80 145.80 145.79 145.80 29,741.8K
11:44 145.78 145.78 145.74 145.75 16,204.3K
11:45 145.75 145.75 145.74 145.74 7,772.0K
11:46 145.73 145.75 145.73 145.75 30,991.7K
11:47 145.74 145.79 145.74 145.79 45,824.4K
11:48 145.81 145.81 145.78 145.78 27,837.9K
11:49 145.78 145.78 145.73 145.73 26,631.6K
11:50 145.72 145.73 145.71 145.71 30,447.1K
11:51 145.72 145.74 145.70 145.70 22,371.5K
11:52 145.66 145.67 145.64 145.67 25,401.2K
11:53 145.68 145.69 145.68 145.68 22,498.3K
11:54 145.69 145.69 145.62 145.62 29,568.7K
11:55 145.63 145.63 145.61 145.61 12,592.9K
11:56 145.63 145.63 145.62 145.62 31,104.2K
11:57 145.62 145.65 145.62 145.65 75,011.6K
11:58 145.64 145.64 145.56 145.56 31,546.9K
11:59 145.55 145.58 145.55 145.58 28,600.5K
12:00 145.57 145.59 145.55 145.59 35,446.7K
12:01 145.60 145.61 145.58 145.61 40,483.6K
12:02 145.61 145.66 145.61 145.65 40,549.9K
12:03 145.63 145.70 145.63 145.70 37,340.3K
12:04 145.72 145.72 145.68 145.68 23,311.9K
12:05 145.69 145.70 145.65 145.65 28,241.1K
12:06 145.65 145.68 145.64 145.68 61,351.1K
12:07 145.68 145.71 145.68 145.71 22,362.5K
12:08 145.70 145.76 145.70 145.76 35,976.5K
12:09 145.76 145.76 145.72 145.72 27,197.6K
12:10 145.72 145.72 145.65 145.65 33,493.0K
12:11 145.62 145.63 145.62 145.62 29,834.3K
12:12 145.63 145.63 145.61 145.61 20,257.8K
12:13 145.63 145.63 145.61 145.61 27,541.5K
12:14 145.59 145.67 145.59 145.67 43,452.0K
12:15 145.66 145.66 145.55 145.55 52,365.3K
12:16 145.55 145.55 145.50 145.50 44,470.8K
12:17 145.49 145.52 145.49 145.52 34,856.0K
12:18 145.53 145.59 145.53 145.59 28,710.9K
12:19 145.62 145.63 145.62 145.62 25,927.3K
12:20 145.65 145.68 145.65 145.68 32,468.5K
12:21 145.70 145.70 145.64 145.64 17,122.8K
12:22 145.62 145.65 145.61 145.65 30,053.2K
12:23 145.65 145.68 145.65 145.68 7,793.5K
12:24 145.68 145.74 145.68 145.74 21,613.4K
12:25 145.75 145.76 145.74 145.75 23,990.7K
12:26 145.74 145.75 145.74 145.74 30,167.7K
12:27 145.75 145.75 145.71 145.71 27,345.8K
12:28 145.69 145.70 145.68 145.70 14,817.7K
12:29 145.69 145.69 145.66 145.66 10,656.1K
12:30 145.65 145.67 145.63 145.63 10,336.6K
12:31 145.65 145.65 145.63 145.63 23,394.5K
12:32 145.65 145.66 145.64 145.66 6,190.2K
12:33 145.64 145.66 145.63 145.66 17,127.6K
12:34 145.66 145.67 145.66 145.67 13,622.6K
12:35 145.68 145.71 145.68 145.71 19,551.5K
12:36 145.71 145.71 145.69 145.70 11,463.9K
12:37 145.69 145.73 145.69 145.73 23,086.9K
12:38 145.72 145.75 145.72 145.75 9,926.1K
12:39 145.76 145.76 145.72 145.72 39,620.8K
12:40 145.73 145.77 145.73 145.77 21,318.7K
12:41 145.79 145.80 145.79 145.80 16,429.8K
12:42 145.77 145.80 145.77 145.80 10,747.1K
12:43 145.79 145.79 145.75 145.75 11,938.8K
12:44 145.76 145.78 145.75 145.75 31,349.0K
12:45 145.74 145.74 145.73 145.74 13,222.4K
12:46 145.74 145.74 145.65 145.65 14,732.5K
12:47 145.67 145.67 145.66 145.67 8,293.4K
12:48 145.65 145.67 145.65 145.67 15,270.7K
12:49 145.63 145.63 145.60 145.61 31,222.4K
12:50 145.60 145.61 145.58 145.61 20,862.2K
12:51 145.60 145.61 145.60 145.61 16,179.3K
12:52 145.63 145.64 145.62 145.62 14,961.8K
12:53 145.68 145.68 145.63 145.63 43,959.6K
12:54 145.64 145.65 145.63 145.65 28,251.7K
12:55 145.65 145.65 145.63 145.63 20,342.5K
12:56 145.66 145.66 145.63 145.63 25,126.2K
12:57 145.66 145.81 145.66 145.80 70,156.6K
12:58 145.80 145.82 145.75 145.75 27,403.5K
12:59 145.75 145.78 145.75 145.77 23,366.5K
13:00 145.78 145.88 145.78 145.87 46,772.7K
13:01 145.89 145.90 145.88 145.88 90,798.9K
13:02 145.91 145.95 145.91 145.95 122,519.7K
13:03 145.95 145.95 145.87 145.87 57,136.1K
13:04 145.91 145.92 145.89 145.92 64,614.3K
13:05 145.95 145.95 145.90 145.92 36,077.5K
13:06 145.94 145.97 145.91 145.91 74,302.4K
13:07 145.94 145.94 145.91 145.91 105,955.5K
13:08 145.88 145.97 145.88 145.97 77,415.2K
13:09 145.96 145.96 145.95 145.96 34,537.0K
13:10 145.96 145.97 145.95 145.97 24,166.7K
13:11 145.96 145.96 145.93 145.93 30,938.0K
13:12 145.95 145.97 145.95 145.97 19,626.2K
13:13 145.96 145.97 145.94 145.94 35,589.1K
13:14 145.96 145.96 145.94 145.94 47,421.3K
13:15 145.94 145.98 145.94 145.97 40,921.2K
13:16 145.99 146.01 145.99 146.00 37,045.1K
13:17 145.99 146.01 145.99 145.99 28,287.5K
13:18 146.03 146.05 146.03 146.05 31,745.7K
13:19 146.04 146.04 146.00 146.01 30,483.4K
13:20 146.02 146.02 146.01 146.01 15,510.6K
13:21 146.05 146.12 146.05 146.09 75,508.6K
13:22 146.09 146.10 146.09 146.10 24,897.8K
13:23 146.09 146.09 146.06 146.06 34,539.5K
13:24 146.06 146.06 146.01 146.01 27,716.1K
13:25 145.99 145.99 145.88 145.88 39,244.0K
13:26 145.89 145.96 145.87 145.96 84,712.3K
13:27 145.97 145.97 145.96 145.96 22,964.2K
13:28 145.97 145.97 145.93 145.94 31,237.2K
13:29 145.92 145.95 145.92 145.92 24,787.2K
13:30 145.91 145.92 145.89 145.92 36,580.0K
13:31 145.91 145.92 145.90 145.90 29,702.4K
13:32 145.89 145.89 145.86 145.86 34,586.5K
13:33 145.87 145.87 145.86 145.87 24,777.6K
13:34 145.88 145.92 145.88 145.92 19,743.2K
13:35 145.93 145.94 145.92 145.92 12,301.7K
13:36 145.93 145.93 145.87 145.87 20,236.0K
13:37 145.88 145.90 145.88 145.88 17,533.5K
13:38 145.87 145.91 145.87 145.91 15,929.2K
13:39 145.92 145.92 145.90 145.91 11,827.7K
13:40 145.90 145.90 145.87 145.87 17,919.0K
13:41 145.90 145.90 145.89 145.90 13,022.0K
13:42 145.91 145.92 145.90 145.90 12,818.2K
13:43 145.90 145.90 145.88 145.88 26,439.4K
13:44 145.89 145.90 145.87 145.87 31,494.1K
13:45 145.89 145.90 145.88 145.89 26,389.3K
13:46 145.88 145.93 145.88 145.93 15,022.6K
13:47 145.93 145.95 145.93 145.95 19,137.3K
13:48 146.00 146.00 145.95 146.00 58,754.9K
13:49 146.00 146.02 146.00 146.01 20,554.9K
13:50 146.03 146.07 146.03 146.07 18,096.6K
13:51 146.07 146.07 146.05 146.05 13,140.7K
13:52 146.07 146.08 146.07 146.07 13,172.2K
13:53 146.09 146.11 146.09 146.11 16,118.7K
13:54 146.12 146.15 146.12 146.15 18,566.7K
13:55 146.15 146.16 146.15 146.15 22,591.3K
13:56 146.15 146.15 146.09 146.11 17,871.6K
13:57 146.11 146.12 146.10 146.10 8,201.6K
13:58 146.10 146.13 146.10 146.12 24,358.1K
13:59 146.12 146.15 146.12 146.15 12,227.2K
14:00 146.14 146.18 146.11 146.18 17,054.6K
14:01 146.21 146.22 146.19 146.22 24,810.8K
14:02 146.19 146.19 146.17 146.18 34,047.3K
14:03 146.18 146.20 146.17 146.20 18,825.9K
14:04 146.20 146.22 146.20 146.21 8,510.9K
14:05 146.21 146.21 146.18 146.18 11,882.2K
14:06 146.20 146.20 146.14 146.14 26,526.0K
14:07 146.14 146.16 146.14 146.16 27,186.8K
14:08 146.18 146.19 146.17 146.19 24,331.4K
14:09 146.17 146.19 146.17 146.18 31,843.6K
14:10 146.17 146.17 146.14 146.14 11,555.1K
14:11 146.13 146.13 146.01 146.01 41,202.5K
14:12 146.00 146.02 146.00 146.02 14,921.7K
14:13 146.02 146.04 146.01 146.04 11,792.8K
14:14 146.02 146.03 146.01 146.03 7,783.9K
14:15 146.01 146.01 146.00 146.01 12,604.5K
14:16 146.03 146.03 146.01 146.01 9,355.5K
14:17 146.03 146.07 146.03 146.07 15,839.9K
14:18 146.10 146.29 146.10 146.29 62,066.4K
14:19 146.35 146.38 146.33 146.34 84,389.4K
14:20 146.33 146.33 146.27 146.27 27,772.3K
14:21 146.26 146.30 146.26 146.27 9,573.0K
14:22 146.27 146.42 146.27 146.42 20,397.9K
14:23 146.44 146.45 146.43 146.44 92,000.4K
14:24 146.43 146.43 146.40 146.40 35,648.7K
14:25 146.41 146.42 146.41 146.42 52,327.6K
14:26 146.42 146.42 146.41 146.41 38,793.5K
14:27 146.42 146.48 146.42 146.48 48,024.7K
14:28 146.50 146.50 146.48 146.50 20,498.3K
14:29 146.48 146.49 146.48 146.49 19,562.1K
14:30 146.46 146.49 146.46 146.48 19,842.3K
14:31 146.48 146.52 146.47 146.52 60,080.8K
14:32 146.51 146.51 146.51 146.51 21,384.6K
14:33 146.51 146.51 146.50 146.51 19,380.4K
14:34 146.53 146.53 146.50 146.52 31,244.4K
14:35 146.51 146.51 146.49 146.49 19,958.4K
14:36 146.50 146.50 146.48 146.49 21,596.9K
14:37 146.48 146.51 146.47 146.51 32,242.7K
14:38 146.48 146.57 146.48 146.57 16,254.4K
14:39 146.59 146.64 146.59 146.64 41,729.0K
14:40 146.69 146.79 146.69 146.79 93,925.6K
14:41 146.79 146.81 146.79 146.81 74,808.8K
14:42 146.82 146.84 146.80 146.84 71,415.3K
14:43 146.84 146.87 146.84 146.85 75,829.1K
14:44 146.86 146.88 146.83 146.83 57,568.8K
14:45 146.84 146.86 146.82 146.82 51,931.3K
14:46 146.80 146.84 146.80 146.84 66,282.5K
14:47 146.83 146.85 146.82 146.82 49,114.7K
14:48 146.88 146.95 146.88 146.94 41,255.8K
14:49 146.85 146.85 146.79 146.79 62,763.8K
14:50 146.78 146.82 146.78 146.82 39,520.7K
14:51 146.83 146.85 146.83 146.85 51,782.7K
14:52 146.87 146.88 146.87 146.87 44,110.6K
14:53 146.86 146.87 146.85 146.87 53,522.4K
14:54 146.90 146.90 146.89 146.90 24,309.3K
14:55 146.90 146.91 146.90 146.90 34,398.9K
14:56 146.86 146.87 146.86 146.87 33,538.4K
14:57 146.94 146.99 146.94 146.97 40,332.6K
14:58 146.96 147.01 146.96 147.00 39,118.0K
14:59 146.98 147.02 146.97 147.02 40,477.4K
15:00 147.01 147.02 147.00 147.02 68,296.2K
15:01 147.01 147.01 146.98 146.98 53,173.2K
15:02 146.97 146.97 146.91 146.91 45,222.2K
15:03 146.88 146.88 146.82 146.83 95,094.5K
15:04 146.90 146.91 146.89 146.89 86,536.5K
15:05 146.91 146.93 146.89 146.92 30,072.7K
15:06 146.93 146.96 146.92 146.92 36,340.2K
15:07 146.92 146.92 146.88 146.88 52,981.2K
15:08 146.88 146.88 146.84 146.84 37,347.7K
15:09 146.85 146.86 146.82 146.82 18,607.3K
15:10 146.81 146.83 146.80 146.83 55,687.3K
15:11 146.82 146.85 146.82 146.85 30,909.2K
15:12 146.82 146.89 146.82 146.89 35,304.6K
15:13 146.89 146.91 146.89 146.89 23,081.3K
15:14 146.87 146.90 146.87 146.90 66,588.3K
15:15 146.92 146.92 146.90 146.90 41,214.7K
15:16 146.91 146.92 146.88 146.88 33,339.0K
15:17 146.87 146.88 146.87 146.87 21,349.7K
15:18 146.88 146.88 146.84 146.84 44,466.8K
15:19 146.83 146.83 146.80 146.81 46,054.1K
15:20 146.81 146.82 146.81 146.82 23,469.4K
15:21 146.80 146.80 146.74 146.75 59,537.4K
15:22 146.71 146.74 146.69 146.74 64,368.8K
15:23 146.75 146.76 146.73 146.73 90,673.5K
15:24 146.77 146.77 146.72 146.72 27,403.0K
15:25 146.69 146.92 146.69 146.92 87,499.4K
15:26 146.92 146.98 146.92 146.98 40,082.1K
15:27 146.96 146.96 146.94 146.94 26,336.6K
15:28 146.93 146.96 146.93 146.93 32,134.7K
15:29 146.93 146.94 146.91 146.91 22,189.9K
15:30 146.89 146.93 146.89 146.92 20,336.6K
15:31 146.93 146.94 146.93 146.94 17,960.3K
15:32 146.94 146.94 146.92 146.93 23,395.2K
15:33 146.93 146.93 146.91 146.91 23,620.7K
15:34 146.92 146.93 146.90 146.90 14,035.6K
15:35 146.96 146.97 146.96 146.96 111,656.5K
15:36 146.97 146.97 146.96 146.96 21,674.5K
15:37 146.98 146.99 146.98 146.99 34,455.5K
15:38 146.99 147.02 146.98 147.02 36,732.6K
15:39 147.00 147.00 146.97 147.00 15,279.6K
15:40 146.98 146.99 146.96 146.99 13,545.1K
15:41 147.00 147.04 147.00 147.04 32,730.4K
15:42 147.21 147.21 147.10 147.10 177,065.7K
15:43 147.08 147.14 147.04 147.12 69,051.0K
15:44 147.11 147.11 147.07 147.08 31,412.5K
15:45 147.09 147.11 147.09 147.10 23,764.9K
15:46 147.11 147.11 147.10 147.10 31,693.0K
15:47 147.10 147.19 147.10 147.19 69,507.3K
15:48 147.16 147.16 147.13 147.13 48,968.6K
15:49 147.13 147.14 147.10 147.10 42,921.9K
15:50 147.12 147.12 147.10 147.10 24,560.5K
15:51 147.09 147.09 147.06 147.06 16,305.4K
15:52 147.04 147.04 147.00 147.01 34,587.3K
15:53 147.00 147.00 146.99 146.99 13,798.6K
15:54 146.96 146.98 146.96 146.98 26,476.9K
15:55 147.00 147.01 146.99 146.99 54,261.5K
15:56 146.99 147.02 146.97 147.02 61,364.9K
15:57 147.03 147.07 147.03 147.05 57,185.2K
15:58 147.04 147.04 147.03 147.03 22,331.4K
15:59 147.02 147.02 146.96 146.96 47,276.3K
16:00 146.95 147.02 146.95 147.00 35,128.6K
16:01 147.01 147.07 147.01 147.07 24,743.3K
16:02 147.06 147.07 147.05 147.07 12,274.8K
16:03 147.09 147.09 147.06 147.06 36,631.5K
16:04 146.99 147.01 146.95 146.95 38,355.7K
16:05 146.96 147.00 146.96 147.00 29,204.1K
16:06 147.01 147.05 146.99 147.05 15,030.4K
16:07 147.06 147.11 147.06 147.10 15,730.8K
16:08 147.09 147.10 147.06 147.06 20,804.8K
16:09 147.05 147.07 147.04 147.04 18,714.6K
16:10 147.01 147.03 147.01 147.02 19,819.8K
16:11 147.03 147.03 147.00 147.01 12,482.5K
16:12 147.02 147.06 147.01 147.06 12,722.0K
16:13 147.06 147.07 147.06 147.07 12,861.6K
16:14 147.06 147.06 146.99 146.99 23,886.7K
16:15 146.99 146.99 146.96 146.96 22,244.0K
16:16 146.95 146.96 146.93 146.95 12,553.1K
16:17 146.95 146.95 146.90 146.90 14,786.5K
16:18 146.89 146.91 146.88 146.91 12,033.6K
16:19 146.91 147.07 146.91 147.06 35,203.9K
16:20 147.02 147.03 147.02 147.03 12,822.7K
16:21 147.05 147.06 147.04 147.06 27,423.7K
16:22 147.05 147.06 147.04 147.04 19,856.3K
16:23 147.05 147.05 147.04 147.04 39,635.6K
16:24 147.06 147.06 147.03 147.03 28,203.5K
16:25 147.04 147.07 147.04 147.06 54,240.0K
16:26 147.06 147.14 147.06 147.14 112,497.4K
16:27 147.14 147.21 147.14 147.21 72,768.4K
16:28 147.18 147.23 147.18 147.21 46,242.0K
16:29 147.24 147.26 147.23 147.23 48,185.2K
16:30 147.24 147.31 147.24 147.31 78,937.2K
16:31 147.34 147.34 147.30 147.30 36,949.7K
16:32 147.31 147.31 147.29 147.30 30,761.7K
16:33 147.30 147.33 147.30 147.33 29,701.9K
16:34 147.31 147.34 147.29 147.33 83,876.7K
16:35 147.34 147.36 147.34 147.34 40,832.8K
16:36 147.33 147.38 147.33 147.35 36,481.7K
16:37 147.38 147.38 147.35 147.36 25,281.9K
16:38 147.39 147.41 147.39 147.40 44,702.3K
16:39 147.38 147.38 147.33 147.34 35,308.0K
16:40 147.30 147.37 147.30 147.37 33,206.1K
16:41 147.37 147.37 147.30 147.30 32,969.5K
16:42 147.32 147.39 147.32 147.39 40,077.6K
16:43 147.39 147.42 147.39 147.42 25,797.4K
16:44 147.41 147.42 147.37 147.37 34,796.7K
16:45 147.39 147.39 147.37 147.38 18,515.2K
16:46 147.41 147.50 147.40 147.49 42,054.6K
16:47 147.52 147.52 147.48 147.48 21,154.0K
16:48 147.48 147.49 147.47 147.49 15,618.8K
16:49 147.45 147.47 147.45 147.47 24,742.7K
16:50 147.46 147.46 147.45 147.45 36,760.6K
16:51 147.43 147.43 147.40 147.40 35,835.6K
16:52 147.38 147.42 147.38 147.42 17,050.2K
16:53 147.41 147.41 147.38 147.38 18,629.9K
16:54 147.41 147.43 147.38 147.38 51,834.6K
16:55 147.41 147.41 147.38 147.41 52,189.4K
16:56 147.44 147.49 147.44 147.49 38,395.8K
16:57 147.54 147.57 147.54 147.56 55,794.0K
16:58 147.57 147.57 147.52 147.52 70,101.9K
16:59 147.54 147.54 147.51 147.51 21,515.7K
17:00 147.50 147.50 147.44 147.44 57,578.9K
17:01 147.45 147.45 147.44 147.44 39,444.7K
17:02 147.43 147.47 147.43 147.47 36,073.3K
17:03 147.47 147.47 147.40 147.40 20,706.4K
17:04 147.38 147.38 147.31 147.31 22,902.3K
17:05 147.32 147.32 147.30 147.32 53,268.2K
17:06 147.31 147.31 147.27 147.27 23,061.9K
17:07 147.29 147.29 147.27 147.28 16,743.4K
17:08 147.28 147.31 147.28 147.30 17,158.4K
17:09 147.29 147.31 147.28 147.31 27,088.0K
17:10 147.31 147.46 147.31 147.43 81,722.1K
17:11 147.41 147.41 147.39 147.39 22,760.8K
17:12 147.40 147.41 147.39 147.39 10,744.4K
17:13 147.39 147.46 147.39 147.46 18,910.9K
17:14 147.50 147.55 147.50 147.55 18,324.1K
17:15 147.58 147.60 147.57 147.60 23,076.2K
17:16 147.60 147.66 147.60 147.65 47,177.5K
17:17 147.66 147.67 147.65 147.65 18,283.5K
17:18 147.65 147.67 147.64 147.64 43,340.7K
17:19 147.63 147.64 147.61 147.64 16,802.2K
17:20 147.64 147.64 147.63 147.63 26,596.8K
17:21 147.58 147.58 147.56 147.56 36,914.6K
17:22 147.56 147.56 147.55 147.56 22,977.3K
17:23 147.57 147.62 147.57 147.62 15,682.3K
17:24 147.64 147.65 147.62 147.65 25,989.8K
17:25 147.65 147.65 147.65 147.65 14,593.3K
17:26 147.65 147.67 147.64 147.64 12,985.2K
17:27 147.65 147.65 147.62 147.62 12,667.5K
17:28 147.63 147.63 147.59 147.59 41,239.1K
17:29 147.60 147.60 147.60 147.60 47,148.5K
17:30 147.60 147.61 147.58 147.58 16,492.2K
17:31 147.59 147.60 147.58 147.58 17,760.9K
17:32 147.60 147.61 147.60 147.60 48,950.2K
17:33 147.61 147.63 147.61 147.62 19,477.6K
17:34 147.65 147.65 147.63 147.64 31,333.7K
17:35 147.65 147.67 147.65 147.66 26,817.5K
17:36 147.66 147.68 147.66 147.66 15,854.1K
17:37 147.67 147.67 147.57 147.57 30,946.8K
17:38 147.56 147.61 147.56 147.58 38,239.7K
17:39 147.59 147.59 147.56 147.56 21,332.1K
17:40 147.56 147.56 147.54 147.56 20,316.8K
17:41 147.53 147.53 147.48 147.48 32,280.0K
17:42 147.50 147.52 147.47 147.47 18,169.9K
17:43 147.47 147.48 147.46 147.47 16,368.7K
17:44 147.48 147.48 147.45 147.45 26,040.3K
17:45 147.45 147.45 147.43 147.43 22,512.5K
17:46 147.45 147.49 147.45 147.49 42,155.3K
17:47 147.51 147.53 147.51 147.52 38,168.7K
17:48 147.53 147.55 147.52 147.55 48,067.3K
17:49 147.56 147.57 147.52 147.52 17,754.4K
17:50 147.53 147.58 147.52 147.58 26,320.1K
17:51 147.61 147.61 147.58 147.59 38,738.9K
17:52 147.60 147.61 147.59 147.59 21,987.5K
17:53 147.59 147.60 147.56 147.57 30,778.6K
17:54 147.59 148.33 147.59 148.33 20,825.7K
17:55 148.32 148.32 148.29 148.29 30,012.1K
17:56 148.29 148.29 148.26 148.26 32,669.1K
17:57 148.25 148.30 148.25 148.30 30,972.3K
17:58 148.32 148.33 148.30 148.32 73,192.6K
17:59 148.32 148.35 148.31 148.35 14,677.4K
18:00 148.34 148.34 148.15 148.15 157,196.6K
18:01 148.20 148.90 148.20 148.78 761,028.9K
18:02 148.76 148.87 148.57 148.87 315,186.8K
18:03 148.85 148.85 148.71 148.71 345,121.1K
18:04 148.69 148.76 148.68 148.68 242,020.4K
18:05 148.25 148.29 148.08 148.08 594,029.2K
18:06 147.83 148.04 147.83 148.01 610,041.7K
18:07 147.87 147.90 147.86 147.86 216,241.3K
18:08 147.90 147.90 147.73 147.73 190,386.2K
18:09 147.70 147.77 147.65 147.65 151,822.8K
18:10 147.67 147.67 147.63 147.64 148,714.1K
18:11 147.75 147.76 147.70 147.70 81,848.2K
18:12 147.75 147.88 147.75 147.88 139,051.0K
18:13 148.03 148.03 147.95 147.95 236,947.4K
18:14 147.98 148.01 147.96 147.96 109,441.1K
18:15 147.98 148.15 147.98 148.15 143,055.6K
18:16 148.10 148.13 148.08 148.10 111,722.1K
18:17 148.13 148.13 148.08 148.08 37,764.8K
18:18 148.10 148.12 148.09 148.11 50,593.5K
18:19 148.12 148.15 148.12 148.13 62,589.2K
18:20 148.10 148.10 148.05 148.05 89,018.5K
18:21 148.08 148.12 148.07 148.12 49,931.6K
18:22 148.06 148.09 148.06 148.09 50,472.5K
18:23 148.09 148.09 148.07 148.07 37,911.2K
18:24 148.07 148.15 148.07 148.15 33,202.8K
18:25 148.13 148.13 148.09 148.09 32,802.2K
18:26 148.10 148.11 148.07 148.11 23,014.8K
18:27 148.13 148.16 148.10 148.16 50,478.9K
18:28 148.14 148.14 148.02 148.02 144,888.6K
18:29 148.08 148.08 148.03 148.03 124,615.5K
18:30 148.02 148.04 148.00 148.00 96,880.6K
18:31 148.04 148.08 148.01 148.08 65,188.0K
18:32 148.09 148.09 148.04 148.04 16,306.5K
18:33 148.07 148.07 148.03 148.04 23,616.6K
18:34 148.07 148.07 148.04 148.04 13,730.9K
18:35 148.06 148.06 148.01 148.01 48,419.0K
18:36 148.02 148.05 148.02 148.02 31,994.5K
18:37 148.02 148.03 148.00 148.02 30,624.9K
18:38 148.03 148.04 148.02 148.03 33,843.1K
18:39 148.04 148.04 148.00 148.00 40,610.6K
18:40 148.03 148.03 148.03 148.03 20,644.7K
18:51 148.04 148.04 148.04 148.04 67,100.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar