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
09:50 151.17 151.31 151.17 151.29 8,687.3K
09:51 151.30 151.34 151.30 151.34 18,414.8K
09:52 151.34 151.35 151.32 151.32 16,694.9K
09:53 151.32 151.32 151.29 151.31 37,657.1K
09:54 151.29 151.31 151.28 151.31 11,257.9K
09:55 151.35 151.35 151.32 151.33 11,430.2K
09:56 151.34 151.36 151.34 151.35 7,352.9K
09:57 151.37 151.44 151.37 151.44 24,110.4K
09:58 151.44 151.45 151.44 151.45 16,018.4K
09:59 151.46 151.46 151.45 151.46 25,642.6K
10:00 151.47 151.51 151.46 151.46 102,052.0K
10:01 151.44 151.44 151.39 151.43 51,857.6K
10:02 151.42 151.48 151.42 151.48 66,172.1K
10:03 151.55 151.56 151.54 151.56 89,986.4K
10:04 151.55 151.55 151.49 151.49 45,324.2K
10:05 151.49 151.49 151.45 151.46 35,755.4K
10:06 151.45 151.46 151.45 151.46 27,125.9K
10:07 151.46 151.46 151.42 151.42 30,557.9K
10:08 151.44 151.46 151.41 151.41 34,692.9K
10:09 151.47 151.51 151.42 151.51 36,517.7K
10:10 151.51 151.51 151.48 151.51 62,357.4K
10:11 151.48 151.49 151.42 151.49 74,984.5K
10:12 151.45 151.45 151.41 151.42 36,164.6K
10:13 151.42 151.44 151.41 151.41 40,900.0K
10:14 151.41 151.46 151.41 151.46 89,193.8K
10:15 151.46 151.46 151.43 151.44 38,991.7K
10:16 151.42 151.42 151.40 151.41 27,828.2K
10:17 151.41 151.44 151.41 151.44 20,792.0K
10:18 151.43 151.45 151.43 151.45 30,845.6K
10:19 151.45 151.45 151.43 151.43 17,912.8K
10:20 151.45 151.45 151.44 151.44 25,830.2K
10:21 151.42 151.46 151.41 151.46 82,976.0K
10:22 151.48 151.48 151.39 151.39 105,495.1K
10:23 151.42 151.42 151.37 151.40 100,089.6K
10:24 151.41 151.41 151.35 151.36 44,889.3K
10:25 151.37 151.42 151.37 151.42 28,735.4K
10:26 151.37 151.38 151.32 151.32 53,076.5K
10:27 151.28 151.29 151.26 151.26 36,848.1K
10:28 151.28 151.31 151.27 151.31 18,863.7K
10:29 151.27 151.27 151.16 151.16 61,955.8K
10:30 151.15 151.16 151.15 151.16 40,102.2K
10:31 151.11 151.11 151.05 151.05 47,040.4K
10:32 151.07 151.07 151.04 151.05 38,291.1K
10:33 151.07 151.13 151.07 151.13 36,809.1K
10:34 151.16 151.22 151.16 151.22 59,274.9K
10:35 151.23 151.34 151.23 151.34 45,392.8K
10:36 151.28 151.28 151.21 151.22 44,013.7K
10:37 151.22 151.22 151.17 151.17 33,526.1K
10:38 151.17 151.17 151.13 151.13 28,343.7K
10:39 151.15 151.17 151.15 151.17 15,155.4K
10:40 151.17 151.19 151.17 151.19 20,851.7K
10:41 151.21 151.31 151.21 151.31 18,117.3K
10:42 151.31 151.38 151.31 151.38 32,007.0K
10:43 151.40 151.43 151.36 151.36 30,396.3K
10:44 151.35 151.39 151.35 151.39 22,357.7K
10:45 151.42 151.43 151.36 151.36 25,964.3K
10:46 151.39 151.41 151.36 151.36 39,784.2K
10:47 151.36 151.36 151.30 151.32 44,869.4K
10:48 151.31 151.32 151.24 151.24 75,411.8K
10:49 151.21 151.22 151.20 151.22 25,513.1K
10:50 151.25 151.25 151.19 151.19 47,553.7K
10:51 151.21 151.21 151.17 151.18 56,697.6K
10:52 151.15 151.19 151.15 151.16 35,109.8K
10:53 151.15 151.15 151.12 151.12 30,557.8K
10:54 151.11 151.11 151.10 151.11 25,006.8K
10:55 151.07 151.07 151.05 151.06 27,898.7K
10:56 151.08 151.12 151.08 151.11 62,951.8K
10:57 151.06 151.10 151.06 151.10 49,494.8K
10:58 151.13 151.13 151.11 151.11 30,456.4K
10:59 151.11 151.16 151.11 151.16 22,235.9K
11:00 151.17 151.17 151.17 151.17 10,806.9K
11:01 151.17 151.18 151.16 151.18 10,731.7K
11:02 151.16 151.18 151.16 151.18 10,201.0K
11:03 151.18 151.18 151.17 151.18 23,045.0K
11:04 151.20 151.20 151.16 151.19 34,048.2K
11:05 151.17 151.33 151.17 151.33 54,122.7K
11:06 151.29 151.29 151.17 151.17 62,422.4K
11:07 151.14 151.15 151.06 151.06 81,661.8K
11:08 151.11 151.20 151.11 151.20 38,870.5K
11:09 151.22 151.32 151.22 151.32 47,450.7K
11:10 151.30 151.30 151.21 151.21 33,824.6K
11:11 151.20 151.22 151.17 151.19 62,846.2K
11:12 151.19 151.21 151.15 151.15 37,638.4K
11:13 151.14 151.14 151.12 151.12 32,766.3K
11:14 151.13 151.13 151.04 151.07 78,707.2K
11:15 151.06 151.10 151.06 151.10 19,682.7K
11:16 151.14 151.15 151.13 151.13 13,525.6K
11:17 151.17 151.19 151.16 151.19 30,930.3K
11:18 151.19 151.19 151.19 151.19 21,819.2K
11:19 151.20 151.20 151.18 151.18 29,695.0K
11:20 151.17 151.17 151.15 151.15 29,308.2K
11:21 151.17 151.22 151.17 151.19 62,867.4K
11:22 151.19 151.19 151.17 151.17 49,187.0K
11:23 151.16 151.16 151.13 151.13 50,324.8K
11:24 151.16 151.22 151.16 151.22 39,887.5K
11:25 151.23 151.28 151.21 151.28 20,295.8K
11:26 151.26 151.34 151.26 151.33 36,212.3K
11:27 151.38 151.38 151.37 151.37 55,600.6K
11:28 151.38 151.42 151.38 151.41 45,107.4K
11:29 151.42 151.42 151.34 151.34 38,379.5K
11:30 151.33 151.43 151.33 151.42 69,862.3K
11:31 151.44 151.47 151.44 151.47 58,122.2K
11:32 151.50 151.50 151.48 151.49 62,595.4K
11:33 151.49 151.57 151.49 151.57 89,431.7K
11:34 151.51 151.55 151.51 151.55 69,251.2K
11:35 151.56 151.56 151.51 151.51 36,909.0K
11:36 151.50 151.52 151.50 151.52 24,258.6K
11:37 151.54 151.54 151.47 151.47 86,416.8K
11:38 151.45 151.50 151.45 151.47 42,792.9K
11:39 151.47 151.54 151.46 151.54 35,792.1K
11:40 151.60 151.60 151.57 151.58 38,144.8K
11:41 151.55 151.55 151.48 151.48 19,800.0K
11:42 151.50 151.50 151.48 151.49 27,516.1K
11:43 151.48 151.48 151.44 151.44 30,720.4K
11:44 151.43 151.43 151.39 151.39 37,365.1K
11:45 151.43 151.43 151.36 151.37 51,669.6K
11:46 151.40 151.43 151.40 151.43 25,650.7K
11:47 151.43 151.48 151.43 151.48 29,161.6K
11:48 151.47 151.48 151.44 151.48 86,823.4K
11:49 151.50 151.52 151.50 151.50 33,053.6K
11:50 151.50 151.57 151.50 151.57 42,624.6K
11:51 151.58 151.61 151.57 151.61 44,139.5K
11:52 151.61 151.64 151.61 151.64 43,591.7K
11:53 151.69 151.69 151.69 151.69 89,148.1K
11:54 151.69 151.71 151.69 151.71 22,845.0K
11:55 151.70 151.70 151.68 151.69 33,146.8K
11:56 151.66 151.70 151.66 151.68 22,524.2K
11:57 151.69 151.69 151.67 151.67 53,980.1K
11:58 151.67 151.71 151.65 151.71 91,424.1K
11:59 151.69 151.69 151.68 151.68 35,890.6K
12:00 151.69 151.71 151.68 151.71 50,407.0K
12:01 151.71 151.76 151.71 151.76 49,944.0K
12:02 151.75 151.78 151.69 151.69 42,073.3K
12:03 151.68 151.68 151.64 151.67 68,329.7K
12:04 151.62 151.64 151.62 151.62 29,270.3K
12:05 151.62 151.63 151.61 151.61 23,699.8K
12:06 151.60 151.62 151.59 151.61 26,978.9K
12:07 151.64 151.76 151.64 151.75 21,684.0K
12:08 151.75 151.75 151.71 151.73 10,598.7K
12:09 151.74 151.77 151.74 151.74 41,934.0K
12:10 151.75 151.76 151.75 151.76 21,467.7K
12:11 151.76 151.76 151.74 151.74 30,984.0K
12:12 151.71 151.71 151.70 151.70 27,357.7K
12:13 151.72 151.72 151.68 151.68 26,390.3K
12:14 151.67 151.76 151.67 151.76 44,053.7K
12:15 151.76 151.76 151.71 151.71 32,921.0K
12:16 151.71 151.73 151.68 151.72 21,012.9K
12:17 151.69 151.69 151.68 151.69 26,837.8K
12:18 151.72 151.72 151.69 151.72 29,479.4K
12:19 151.72 151.72 151.70 151.70 45,640.6K
12:20 151.70 151.71 151.66 151.66 40,528.2K
12:21 151.68 151.68 151.62 151.62 36,051.4K
12:22 151.63 151.66 151.63 151.66 31,477.5K
12:23 151.68 151.69 151.66 151.66 11,857.1K
12:24 151.67 151.70 151.65 151.65 18,799.0K
12:25 151.66 151.69 151.65 151.65 11,542.5K
12:26 151.64 151.67 151.64 151.67 15,062.9K
12:27 151.67 151.69 151.67 151.69 7,897.8K
12:28 151.69 151.78 151.69 151.78 13,906.5K
12:29 151.80 151.82 151.78 151.79 37,698.8K
12:30 151.82 151.86 151.82 151.85 38,346.7K
12:31 151.85 151.88 151.85 151.88 15,913.3K
12:32 151.87 151.87 151.86 151.87 20,932.6K
12:33 151.90 151.92 151.87 151.92 47,300.5K
12:34 151.92 151.93 151.92 151.93 32,353.7K
12:35 151.92 151.92 151.89 151.91 28,308.1K
12:36 151.89 151.89 151.86 151.86 27,476.8K
12:37 151.86 151.86 151.84 151.85 12,100.7K
12:38 151.81 151.85 151.81 151.84 33,566.4K
12:39 151.78 151.80 151.77 151.77 42,869.2K
12:40 151.77 151.77 151.75 151.76 21,202.6K
12:41 151.77 151.78 151.77 151.78 16,423.2K
12:42 151.78 151.78 151.77 151.77 14,995.1K
12:43 151.77 151.79 151.77 151.79 10,115.4K
12:44 151.78 151.79 151.78 151.78 22,335.9K
12:45 151.75 151.75 151.74 151.74 19,146.7K
12:46 151.75 151.75 151.72 151.72 12,358.0K
12:47 151.71 151.72 151.71 151.72 12,959.1K
12:48 151.73 151.76 151.73 151.76 17,547.4K
12:49 151.76 151.76 151.74 151.76 20,389.5K
12:50 151.72 151.80 151.72 151.78 20,751.3K
12:51 151.76 151.76 151.68 151.68 40,271.5K
12:52 151.66 151.68 151.64 151.64 31,260.4K
12:53 151.63 151.63 151.61 151.62 30,907.2K
12:54 151.58 151.61 151.57 151.57 59,556.7K
12:55 151.58 151.60 151.55 151.55 34,962.8K
12:56 151.54 151.58 151.53 151.58 35,639.5K
12:57 151.59 151.59 151.48 151.48 83,013.4K
12:58 151.48 151.49 151.47 151.49 16,429.0K
12:59 151.47 151.47 151.39 151.39 61,908.5K
13:00 151.38 151.41 151.38 151.41 45,906.6K
13:01 151.43 151.46 151.42 151.44 51,411.6K
13:02 151.44 151.47 151.44 151.47 16,776.3K
13:03 151.47 151.47 151.43 151.44 31,487.4K
13:04 151.42 151.42 151.40 151.40 38,654.5K
13:05 151.42 151.42 151.40 151.41 13,017.3K
13:06 151.42 151.46 151.42 151.46 7,612.1K
13:07 151.45 151.49 151.45 151.46 14,803.9K
13:08 151.46 151.48 151.46 151.46 13,640.8K
13:09 151.48 151.49 151.47 151.49 25,422.4K
13:10 151.48 151.49 151.48 151.48 29,138.9K
13:11 151.46 151.48 151.46 151.48 29,498.5K
13:12 151.48 151.50 151.48 151.50 11,543.6K
13:13 151.49 151.51 151.47 151.51 21,131.4K
13:14 151.53 151.56 151.52 151.56 20,334.2K
13:15 151.55 151.60 151.55 151.60 37,695.6K
13:16 151.62 151.63 151.57 151.57 20,115.7K
13:17 151.56 151.59 151.56 151.57 7,215.3K
13:18 151.59 151.60 151.59 151.60 12,097.7K
13:19 151.60 151.63 151.60 151.63 19,922.7K
13:20 151.61 151.62 151.61 151.61 4,970.7K
13:21 151.60 151.60 151.57 151.60 14,943.4K
13:22 151.58 151.60 151.58 151.59 12,347.4K
13:23 151.57 151.60 151.57 151.60 8,895.0K
13:24 151.58 151.58 151.56 151.56 13,934.1K
13:25 151.57 151.59 151.57 151.58 21,839.4K
13:26 151.59 151.63 151.59 151.62 22,287.0K
13:27 151.61 151.63 151.61 151.63 12,806.7K
13:28 151.62 151.62 151.62 151.62 26,867.5K
13:29 151.61 151.62 151.60 151.62 6,216.8K
13:30 151.62 151.64 151.62 151.63 15,279.0K
13:31 151.62 151.66 151.62 151.66 34,999.5K
13:32 151.67 151.69 151.66 151.68 29,406.7K
13:33 151.68 151.71 151.68 151.70 14,853.7K
13:34 151.70 151.71 151.69 151.69 9,463.4K
13:35 151.69 151.70 151.68 151.69 9,899.1K
13:36 151.69 151.69 151.68 151.68 7,249.4K
13:37 151.69 151.71 151.69 151.69 15,885.9K
13:38 151.70 151.70 151.70 151.70 5,099.6K
13:39 151.70 151.70 151.70 151.70 11,171.7K
13:40 151.71 151.71 151.70 151.71 17,390.7K
13:41 151.69 151.69 151.64 151.64 32,519.6K
13:42 151.65 151.65 151.64 151.65 31,287.1K
13:43 151.64 151.64 151.60 151.60 29,148.6K
13:44 151.57 151.59 151.57 151.59 20,766.4K
13:45 151.58 151.60 151.58 151.60 20,061.9K
13:46 151.61 151.61 151.59 151.59 11,347.7K
13:47 151.59 151.59 151.57 151.58 15,577.6K
13:48 151.57 151.61 151.57 151.61 39,767.3K
13:49 151.62 151.63 151.61 151.61 12,565.1K
13:50 151.62 151.64 151.62 151.63 23,967.7K
13:51 151.62 151.62 151.61 151.62 14,885.0K
13:52 151.62 151.64 151.62 151.64 11,070.0K
13:53 151.65 151.68 151.65 151.68 12,634.8K
13:54 151.67 151.68 151.65 151.68 24,092.9K
13:55 151.68 151.68 151.65 151.67 17,866.8K
13:56 151.65 151.67 151.65 151.67 5,957.6K
13:57 151.67 151.68 151.64 151.64 29,326.7K
13:58 151.65 151.73 151.65 151.73 34,179.7K
13:59 151.73 151.73 151.69 151.70 12,525.0K
14:00 151.68 151.72 151.68 151.70 5,891.1K
14:01 151.71 151.75 151.71 151.75 7,218.0K
14:02 151.75 151.78 151.75 151.76 12,098.4K
14:03 151.78 151.78 151.76 151.78 11,103.9K
14:04 151.78 151.80 151.78 151.78 11,478.1K
14:05 151.79 151.79 151.74 151.76 20,638.6K
14:06 151.78 151.81 151.78 151.81 48,566.6K
14:07 151.82 151.91 151.82 151.91 70,957.5K
14:08 151.95 151.96 151.93 151.93 29,953.3K
14:09 151.95 151.97 151.95 151.95 22,404.6K
14:10 151.96 151.96 151.94 151.94 26,574.8K
14:11 151.90 151.90 151.85 151.85 34,327.6K
14:12 151.84 151.95 151.84 151.95 83,056.6K
14:13 151.94 151.99 151.94 151.99 49,251.5K
14:14 152.03 152.06 152.02 152.06 59,774.9K
14:15 152.06 152.06 152.01 152.01 32,888.1K
14:16 152.03 152.08 152.03 152.08 27,444.1K
14:17 152.09 152.11 152.09 152.11 47,838.7K
14:18 152.12 152.12 152.09 152.09 13,039.0K
14:19 152.12 152.13 152.06 152.06 58,865.9K
14:20 152.04 152.09 152.04 152.09 55,270.0K
14:21 152.07 152.08 151.99 151.99 25,195.7K
14:22 151.97 151.97 151.96 151.97 19,155.9K
14:23 151.95 151.95 151.89 151.89 90,632.6K
14:24 151.90 151.96 151.90 151.94 35,879.5K
14:25 151.97 151.98 151.94 151.94 16,369.1K
14:26 151.98 152.01 151.98 152.01 78,413.1K
14:27 152.01 152.01 151.93 151.93 50,801.9K
14:28 151.95 151.95 151.92 151.92 32,936.6K
14:29 151.93 151.95 151.93 151.95 25,905.6K
14:30 151.95 151.95 151.93 151.93 33,891.4K
14:31 151.91 151.91 151.89 151.89 19,281.7K
14:32 151.90 151.91 151.87 151.87 49,593.2K
14:33 151.88 151.88 151.86 151.86 42,339.8K
14:34 151.79 151.90 151.79 151.90 80,240.7K
14:35 151.85 151.87 151.82 151.82 62,328.6K
14:36 151.82 151.86 151.82 151.83 56,697.1K
14:37 151.82 151.82 151.73 151.73 68,764.2K
14:38 151.74 151.74 151.68 151.68 77,668.1K
14:39 151.71 151.71 151.66 151.67 89,770.3K
14:40 151.65 151.65 151.62 151.62 94,526.3K
14:41 151.63 151.64 151.63 151.63 39,010.4K
14:42 151.61 151.62 151.59 151.59 70,928.3K
14:43 151.61 151.62 151.61 151.62 27,616.8K
14:44 151.57 151.57 151.56 151.56 34,576.4K
14:45 151.55 151.55 151.50 151.50 56,092.4K
14:46 151.47 151.48 151.43 151.43 102,448.3K
14:47 151.38 151.42 151.36 151.36 82,725.7K
14:48 151.35 151.35 151.28 151.30 68,354.2K
14:49 151.26 151.30 151.26 151.29 86,051.2K
14:50 151.28 151.32 151.28 151.31 76,691.4K
14:51 151.29 151.34 151.29 151.34 100,314.2K
14:52 151.38 151.43 151.37 151.43 47,864.5K
14:53 151.46 151.46 151.42 151.42 40,133.5K
14:54 151.42 151.43 151.41 151.43 40,796.2K
14:55 151.41 151.41 151.37 151.38 35,143.1K
14:56 151.35 151.35 151.24 151.24 83,881.6K
14:57 151.19 151.31 151.19 151.31 50,654.8K
14:58 151.29 151.29 151.27 151.27 26,062.9K
14:59 151.27 151.29 151.27 151.29 21,012.6K
15:00 151.32 151.32 151.29 151.31 35,081.9K
15:01 151.29 151.32 151.29 151.31 24,280.4K
15:02 151.32 151.34 151.32 151.34 33,925.1K
15:03 151.34 151.34 151.28 151.28 80,309.5K
15:04 151.26 151.26 151.18 151.18 51,495.0K
15:05 151.14 151.16 151.11 151.11 52,496.1K
15:06 151.15 151.21 151.15 151.21 46,720.6K
15:07 151.20 151.20 151.19 151.19 25,854.8K
15:08 151.18 151.18 151.15 151.15 35,585.9K
15:09 151.14 151.14 151.07 151.07 53,607.4K
15:10 151.06 151.06 151.04 151.06 41,116.8K
15:11 151.05 151.08 151.05 151.08 55,195.8K
15:12 151.05 151.07 151.03 151.03 55,546.4K
15:13 151.05 151.05 151.00 151.00 33,286.5K
15:14 151.02 151.03 150.97 150.97 58,158.6K
15:15 150.99 150.99 150.93 150.93 52,029.0K
15:16 150.94 150.97 150.94 150.97 56,572.5K
15:17 150.97 151.08 150.97 151.08 54,783.6K
15:18 151.07 151.10 151.07 151.10 48,385.5K
15:19 151.11 151.11 151.09 151.10 19,627.4K
15:20 151.08 151.13 151.08 151.13 19,922.5K
15:21 151.14 151.18 151.14 151.18 33,419.1K
15:22 151.14 151.16 151.14 151.15 15,459.8K
15:23 151.15 151.19 151.15 151.19 14,755.7K
15:24 151.18 151.18 151.16 151.16 20,736.8K
15:25 151.16 151.17 151.16 151.17 21,507.4K
15:26 151.18 151.18 151.15 151.15 10,572.8K
15:27 151.15 151.15 151.15 151.15 19,305.8K
15:28 151.17 151.20 151.17 151.20 20,219.9K
15:29 151.20 151.21 151.20 151.21 14,741.2K
15:30 151.21 151.21 151.13 151.13 13,628.9K
15:31 151.16 151.16 151.13 151.13 21,603.2K
15:32 151.13 151.14 151.13 151.13 9,686.1K
15:33 151.12 151.12 151.06 151.06 32,303.5K
15:34 151.02 151.03 151.02 151.02 32,232.0K
15:35 151.05 151.05 151.00 151.00 32,814.8K
15:36 150.97 150.97 150.94 150.94 47,297.5K
15:37 150.94 150.98 150.93 150.98 28,974.9K
15:38 150.98 150.98 150.95 150.95 29,449.8K
15:39 150.96 151.01 150.96 151.01 30,638.8K
15:40 151.03 151.03 150.97 150.97 32,129.7K
15:41 150.98 150.98 150.97 150.98 13,336.2K
15:42 150.97 150.98 150.96 150.98 16,798.9K
15:43 150.98 150.98 150.97 150.97 18,321.5K
15:44 150.98 150.98 150.98 150.98 15,201.6K
15:45 150.99 150.99 150.96 150.96 19,583.1K
15:46 150.98 150.98 150.96 150.97 26,713.4K
15:47 150.97 150.98 150.97 150.97 19,729.9K
15:48 150.95 150.95 150.93 150.93 18,598.0K
15:49 150.96 150.96 150.94 150.94 70,978.8K
15:50 150.93 150.94 150.92 150.94 14,136.7K
15:51 150.94 150.95 150.94 150.95 30,784.4K
15:52 150.94 150.94 150.91 150.91 16,476.2K
15:53 150.91 150.91 150.90 150.91 11,637.1K
15:54 150.91 150.91 150.88 150.88 42,036.9K
15:55 150.88 150.88 150.79 150.79 66,292.9K
15:56 150.81 150.81 150.76 150.76 74,633.1K
15:57 150.75 150.76 150.73 150.73 61,998.2K
15:58 150.74 150.77 150.73 150.73 23,068.8K
15:59 150.74 150.77 150.74 150.77 25,238.1K
16:00 150.78 150.78 150.75 150.75 28,694.9K
16:01 150.72 150.72 150.68 150.68 156,850.5K
16:02 150.73 150.74 150.71 150.74 67,700.2K
16:03 150.75 150.75 150.73 150.73 37,596.9K
16:04 150.75 150.75 150.71 150.71 37,936.7K
16:05 150.69 150.69 150.64 150.64 37,938.8K
16:06 150.66 150.66 150.64 150.64 40,389.2K
16:07 150.70 150.72 150.70 150.72 69,572.1K
16:08 150.73 150.76 150.71 150.76 60,786.1K
16:09 150.77 150.79 150.76 150.79 66,418.3K
16:10 150.81 150.81 150.79 150.79 35,216.5K
16:11 150.77 150.80 150.77 150.78 56,344.6K
16:12 150.77 150.77 150.70 150.70 57,615.6K
16:13 150.71 150.71 150.62 150.66 40,116.2K
16:14 150.68 150.71 150.67 150.71 31,885.3K
16:15 150.70 150.71 150.70 150.71 21,401.9K
16:16 150.72 150.93 150.72 150.93 46,102.6K
16:17 150.99 151.02 150.98 151.02 56,727.9K
16:18 151.01 151.01 150.98 150.98 33,687.7K
16:19 150.96 150.97 150.95 150.97 34,278.2K
16:20 150.95 150.96 150.90 150.90 33,417.5K
16:21 150.88 150.88 150.87 150.87 20,308.0K
16:22 150.87 150.87 150.84 150.84 26,211.3K
16:23 150.86 150.97 150.86 150.97 36,136.6K
16:24 150.97 150.97 150.93 150.94 22,861.7K
16:25 150.95 150.95 150.93 150.93 21,853.1K
16:26 150.93 150.96 150.93 150.94 37,145.9K
16:27 150.94 151.00 150.94 151.00 36,113.0K
16:28 150.98 150.99 150.97 150.99 20,380.4K
16:29 150.98 150.98 150.94 150.94 31,376.1K
16:30 150.89 150.94 150.89 150.91 27,798.6K
16:31 150.90 150.90 150.89 150.89 30,853.2K
16:32 150.92 150.92 150.89 150.91 62,967.9K
16:33 150.92 150.92 150.90 150.90 49,165.1K
16:34 150.92 150.93 150.88 150.93 33,395.3K
16:35 150.93 150.94 150.92 150.92 44,418.2K
16:36 150.91 150.91 150.89 150.89 43,155.4K
16:37 150.88 150.90 150.88 150.88 40,313.8K
16:38 150.88 150.93 150.88 150.93 57,977.2K
16:39 150.95 150.95 150.91 150.92 47,373.5K
16:40 150.90 150.93 150.87 150.93 20,363.8K
16:41 150.91 150.91 150.90 150.90 13,699.3K
16:42 150.90 150.90 150.88 150.90 56,032.8K
16:43 150.90 150.92 150.90 150.92 19,432.3K
16:44 150.93 150.98 150.93 150.98 31,785.9K
16:45 150.98 150.98 150.91 150.91 36,705.4K
16:46 150.93 150.95 150.93 150.94 25,279.8K
16:47 150.94 150.94 150.92 150.93 15,682.8K
16:48 150.94 150.97 150.94 150.97 22,440.9K
16:49 150.98 151.01 150.98 151.01 29,392.1K
16:50 151.07 151.13 151.07 151.13 58,698.8K
16:51 151.16 151.20 151.16 151.20 37,809.2K
16:52 151.20 151.20 151.17 151.18 32,153.0K
16:53 151.16 151.16 151.10 151.14 41,243.4K
16:54 151.13 151.15 151.13 151.15 17,318.9K
16:55 151.13 151.14 151.13 151.14 24,833.0K
16:56 151.10 151.11 151.10 151.10 11,552.6K
16:57 151.10 151.12 151.10 151.11 9,476.5K
16:58 151.15 151.16 151.15 151.16 29,088.8K
16:59 151.15 151.18 151.15 151.17 33,502.9K
17:00 151.18 151.18 151.16 151.16 31,583.5K
17:01 151.16 151.18 151.16 151.18 17,658.8K
17:02 151.19 151.19 151.17 151.18 22,531.7K
17:03 151.18 151.19 151.18 151.19 17,124.0K
17:04 151.19 151.23 151.18 151.22 30,990.6K
17:05 151.19 151.23 151.19 151.22 20,570.5K
17:06 151.22 151.23 151.20 151.20 38,824.7K
17:07 151.19 151.19 151.17 151.17 35,240.1K
17:08 151.18 151.19 151.16 151.19 24,276.8K
17:09 151.17 151.19 151.12 151.12 13,916.7K
17:10 151.14 151.14 151.10 151.10 28,872.4K
17:11 151.08 151.09 151.07 151.07 37,136.1K
17:12 151.06 151.08 151.06 151.08 15,886.4K
17:13 151.08 151.11 151.08 151.11 22,735.2K
17:14 151.09 151.09 151.06 151.06 21,168.7K
17:15 151.06 151.06 151.05 151.05 38,729.7K
17:16 151.05 151.05 151.04 151.05 9,371.9K
17:17 151.05 151.08 151.05 151.08 15,481.4K
17:18 151.09 151.09 151.04 151.05 17,547.3K
17:19 151.05 151.05 151.01 151.01 23,165.1K
17:20 151.01 151.01 150.96 150.96 21,933.9K
17:21 150.90 150.90 150.86 150.88 63,289.1K
17:22 150.85 150.87 150.84 150.87 23,751.0K
17:23 150.86 150.86 150.82 150.82 22,067.5K
17:24 150.81 150.86 150.81 150.85 13,588.8K
17:25 150.86 150.86 150.82 150.84 13,433.1K
17:26 150.82 150.82 150.81 150.82 15,617.9K
17:27 150.84 150.86 150.82 150.82 34,383.5K
17:28 150.74 150.74 150.68 150.68 55,273.8K
17:29 150.71 150.71 150.66 150.66 48,569.3K
17:30 150.69 150.69 150.67 150.69 21,035.3K
17:31 150.70 150.76 150.70 150.76 20,362.8K
17:32 150.75 150.75 150.55 150.55 53,764.6K
17:33 150.50 150.57 150.50 150.57 30,231.8K
17:34 150.59 150.61 150.59 150.61 18,233.1K
17:35 150.61 150.63 150.60 150.63 21,998.7K
17:36 150.62 150.64 150.57 150.58 45,506.7K
17:37 150.56 150.56 150.54 150.55 26,883.0K
17:38 150.54 150.56 150.53 150.56 37,329.3K
17:39 150.53 150.56 150.51 150.56 27,048.2K
17:40 150.57 150.58 150.57 150.58 25,584.8K
17:41 150.57 150.57 150.56 150.56 14,108.1K
17:42 150.55 150.55 150.54 150.54 20,310.7K
17:43 150.52 150.54 150.52 150.54 26,589.2K
17:44 150.56 150.56 150.55 150.56 11,641.5K
17:45 150.57 150.67 150.56 150.67 26,373.3K
17:46 150.69 150.73 150.69 150.73 36,038.9K
17:47 150.77 150.79 150.77 150.78 40,064.9K
17:48 150.79 150.81 150.78 150.81 22,295.1K
17:49 150.82 150.82 150.78 150.78 19,799.4K
17:50 150.79 150.79 150.76 150.76 18,830.7K
17:51 150.74 150.74 150.72 150.72 15,863.6K
17:52 150.71 150.71 150.68 150.69 22,468.0K
17:53 150.67 150.67 150.66 150.67 17,711.3K
17:54 150.66 150.66 150.63 150.63 10,579.7K
17:55 150.55 150.55 150.52 150.52 47,990.5K
17:56 150.52 150.52 150.44 150.47 98,647.0K
17:57 150.48 150.50 150.47 150.50 39,508.5K
17:58 150.48 150.51 150.48 150.51 36,392.5K
17:59 150.51 150.51 150.42 150.42 33,687.9K
18:00 150.44 150.45 150.41 150.45 63,731.3K
18:01 150.54 150.57 150.53 150.57 44,528.5K
18:02 150.59 150.68 150.59 150.67 26,772.6K
18:03 150.69 150.69 150.64 150.64 30,632.6K
18:04 150.64 150.64 150.62 150.62 26,450.7K
18:05 150.60 150.60 150.59 150.60 15,796.2K
18:06 150.57 150.61 150.57 150.61 14,405.9K
18:07 150.63 150.65 150.62 150.62 21,083.5K
18:08 150.63 150.63 150.59 150.59 20,679.7K
18:09 150.58 150.59 150.58 150.59 17,101.8K
18:10 150.58 150.58 150.51 150.51 33,623.7K
18:11 150.50 150.51 150.45 150.45 32,248.4K
18:12 150.41 150.41 150.37 150.37 88,027.5K
18:13 150.41 150.41 150.38 150.39 27,634.8K
18:14 150.39 150.44 150.38 150.44 28,814.9K
18:15 150.43 150.43 150.40 150.42 23,652.4K
18:16 150.43 150.44 150.42 150.44 16,021.2K
18:17 150.52 150.55 150.51 150.55 26,071.5K
18:18 150.52 150.54 150.50 150.54 26,129.7K
18:19 150.55 153.31 150.55 153.30 29,998.2K
18:20 153.29 153.29 153.22 153.22 93,711.5K
18:21 153.25 153.27 153.24 153.24 33,257.6K
18:22 153.26 153.27 153.24 153.26 14,900.6K
18:23 153.28 153.30 153.27 153.27 18,507.3K
18:24 153.27 153.27 153.18 153.18 104,829.7K
18:25 153.23 153.23 153.21 153.22 40,327.1K
18:26 153.22 153.25 153.22 153.25 28,883.0K
18:27 153.31 153.31 153.29 153.29 33,386.0K
18:28 153.26 153.33 153.26 153.33 27,354.9K
18:29 153.33 153.35 153.33 153.35 17,624.7K
18:30 153.35 153.35 153.32 153.32 24,638.9K
18:31 153.35 153.36 153.32 153.32 28,821.9K
18:32 153.31 153.31 153.29 153.29 37,347.5K
18:33 153.31 153.31 153.26 153.26 23,820.7K
18:34 153.25 153.26 153.24 153.24 96,061.7K
18:35 153.24 153.31 153.24 153.31 53,212.1K
18:36 153.31 153.33 153.31 153.33 28,307.7K
18:37 153.33 153.35 153.33 153.35 17,795.6K
18:38 153.36 153.36 153.22 153.22 47,044.7K
18:39 153.24 153.24 153.22 153.22 29,917.7K
18:40 153.25 153.25 153.25 153.25 3,245.1K
18:51 153.17 153.17 153.17 153.17 114,880.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar