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
09:50 169.38 169.38 169.36 169.36 14,262.5K
09:51 169.36 169.38 169.31 169.38 22,544.4K
09:52 169.31 169.39 169.31 169.39 18,250.9K
09:53 169.40 169.40 169.36 169.38 40,123.2K
09:54 169.28 169.32 169.28 169.30 29,890.2K
09:55 169.28 169.30 169.23 169.23 22,958.5K
09:56 169.21 169.25 169.21 169.24 22,015.2K
09:57 169.21 169.21 169.05 169.06 51,767.3K
09:58 169.06 169.23 169.06 169.23 106,788.4K
09:59 169.14 169.15 169.13 169.15 32,887.3K
10:00 169.19 169.46 169.19 169.45 78,297.8K
10:01 169.46 169.46 169.35 169.39 80,939.9K
10:02 169.45 169.45 169.37 169.37 64,091.0K
10:03 169.44 169.44 169.34 169.34 63,357.5K
10:04 169.29 169.29 169.20 169.21 61,474.4K
10:05 169.25 169.25 168.93 168.93 76,252.3K
10:06 168.91 168.91 168.80 168.80 82,667.9K
10:07 168.73 168.93 168.73 168.93 42,942.7K
10:08 168.97 168.99 168.91 168.95 93,543.5K
10:09 168.96 168.96 168.80 168.91 66,207.7K
10:10 168.89 169.05 168.89 169.05 34,830.5K
10:11 169.05 169.13 169.05 169.13 46,018.3K
10:12 169.14 169.16 169.13 169.16 34,957.7K
10:13 169.19 169.19 169.19 169.19 23,599.0K
10:14 169.19 169.34 169.19 169.34 54,197.2K
10:15 169.36 169.47 169.36 169.47 92,804.8K
10:16 169.47 169.47 169.35 169.44 68,500.7K
10:17 169.44 169.44 169.39 169.43 33,372.0K
10:18 169.43 169.55 169.43 169.55 67,413.0K
10:19 169.57 169.57 169.45 169.45 60,052.3K
10:20 169.47 169.52 169.47 169.50 54,998.3K
10:21 169.57 169.58 169.57 169.58 52,122.4K
10:22 169.56 169.58 169.56 169.57 45,508.5K
10:23 169.59 169.59 169.52 169.52 55,430.3K
10:24 169.50 169.55 169.48 169.55 53,679.4K
10:25 169.56 169.60 169.55 169.57 87,075.1K
10:26 169.58 169.68 169.58 169.68 48,490.7K
10:27 169.67 169.79 169.67 169.79 70,138.2K
10:28 169.77 169.80 169.74 169.80 88,310.0K
10:29 169.87 169.98 169.87 169.98 97,939.9K
10:30 169.90 169.90 169.82 169.82 101,877.3K
10:31 169.84 169.93 169.84 169.90 71,851.7K
10:32 169.95 169.95 169.89 169.89 131,723.4K
10:33 169.83 169.83 169.78 169.81 83,186.6K
10:34 169.84 169.84 169.82 169.82 46,840.3K
10:35 169.81 169.90 169.78 169.90 88,090.5K
10:36 169.86 169.86 169.73 169.73 52,442.2K
10:37 169.72 169.82 169.72 169.82 65,463.2K
10:38 169.82 169.82 169.80 169.81 59,131.6K
10:39 169.83 169.83 169.80 169.83 53,289.3K
10:40 169.80 169.80 169.76 169.76 62,180.0K
10:41 169.79 169.85 169.75 169.77 69,353.9K
10:42 169.77 169.83 169.77 169.81 46,043.0K
10:43 169.82 169.82 169.76 169.76 56,707.2K
10:44 169.80 169.82 169.77 169.82 94,288.7K
10:45 169.87 169.98 169.87 169.98 127,490.2K
10:46 169.95 170.02 169.95 170.02 76,938.6K
10:47 170.07 170.10 170.07 170.10 112,130.7K
10:48 170.12 170.28 170.12 170.28 109,311.7K
10:49 170.28 170.31 170.28 170.31 119,133.2K
10:50 170.36 170.36 170.29 170.31 105,958.5K
10:51 170.22 170.25 170.22 170.25 92,218.4K
10:52 170.21 170.21 170.09 170.18 63,376.2K
10:53 170.18 170.25 170.18 170.23 63,824.2K
10:54 170.17 170.17 170.13 170.15 60,861.4K
10:55 170.11 170.11 169.91 169.91 179,357.3K
10:56 169.85 169.85 169.65 169.65 146,327.4K
10:57 169.84 169.84 169.71 169.71 99,337.6K
10:58 169.74 169.74 169.67 169.69 50,937.2K
10:59 169.74 169.83 169.74 169.80 69,884.3K
11:00 169.81 169.85 169.81 169.85 70,503.7K
11:01 169.90 169.92 169.89 169.90 82,548.5K
11:02 169.86 169.98 169.86 169.98 40,475.2K
11:03 169.99 170.00 169.96 169.96 50,155.7K
11:04 169.99 170.02 169.87 169.87 87,955.7K
11:05 169.87 169.88 169.77 169.77 69,616.6K
11:06 169.71 169.71 169.57 169.57 86,312.1K
11:07 169.64 169.70 169.64 169.65 79,836.6K
11:08 169.66 169.92 169.66 169.92 72,001.4K
11:09 169.99 170.21 169.99 170.21 178,055.6K
11:10 170.26 170.26 170.20 170.20 80,559.7K
11:11 170.18 170.18 170.12 170.18 289,525.2K
11:12 170.18 170.26 170.18 170.26 133,090.9K
11:13 170.28 170.37 170.28 170.37 74,213.5K
11:14 170.39 170.41 170.38 170.41 76,743.7K
11:15 170.47 170.47 170.41 170.41 137,656.3K
11:16 170.46 170.50 170.44 170.50 108,051.6K
11:17 170.44 170.52 170.44 170.52 60,465.9K
11:18 170.57 170.64 170.57 170.64 46,601.3K
11:19 170.59 170.59 170.55 170.57 49,055.5K
11:20 170.51 170.51 170.44 170.44 38,322.7K
11:21 170.40 170.40 170.36 170.36 46,087.6K
11:22 170.38 170.39 170.34 170.34 72,211.0K
11:23 170.32 170.32 170.29 170.30 36,350.8K
11:24 170.32 170.32 170.27 170.28 46,242.8K
11:25 170.25 170.26 170.24 170.26 32,275.7K
11:26 170.27 170.27 170.25 170.26 26,330.3K
11:27 170.25 170.29 170.25 170.29 49,175.8K
11:28 170.29 170.37 170.29 170.37 44,403.6K
11:29 170.37 170.37 170.36 170.36 35,386.3K
11:30 170.35 170.39 170.35 170.39 24,379.4K
11:31 170.38 170.43 170.38 170.40 29,173.8K
11:32 170.34 170.35 170.34 170.35 58,535.3K
11:33 170.30 170.30 170.23 170.23 83,680.4K
11:34 170.28 170.29 170.26 170.26 91,725.7K
11:35 170.26 170.28 170.25 170.28 62,695.6K
11:36 170.27 170.30 170.27 170.30 35,413.6K
11:37 170.34 170.38 170.34 170.38 44,594.2K
11:38 170.39 170.43 170.36 170.42 48,795.0K
11:39 170.44 170.46 170.44 170.46 58,278.7K
11:40 170.44 170.50 170.40 170.50 81,185.4K
11:41 170.49 170.56 170.49 170.56 70,077.9K
11:42 170.55 170.57 170.54 170.57 75,802.3K
11:43 170.58 170.59 170.56 170.58 45,432.1K
11:44 170.59 170.62 170.59 170.61 68,018.4K
11:45 170.63 170.63 170.41 170.41 151,110.6K
11:46 170.40 170.45 170.35 170.45 84,141.1K
11:47 170.46 170.57 170.46 170.57 81,283.2K
11:48 170.53 170.53 170.46 170.46 63,120.0K
11:49 170.45 170.47 170.43 170.46 70,225.0K
11:50 170.42 170.51 170.42 170.50 61,743.6K
11:51 170.51 170.51 170.45 170.45 33,738.4K
11:52 170.53 170.53 170.49 170.50 57,175.1K
11:53 170.49 170.49 170.40 170.40 49,362.1K
11:54 170.41 170.41 170.36 170.37 75,787.7K
11:55 170.37 170.39 170.32 170.32 51,814.2K
11:56 170.36 170.36 170.26 170.26 96,927.2K
11:57 170.25 170.25 170.15 170.15 45,725.8K
11:58 170.21 170.25 170.20 170.25 73,381.1K
11:59 170.31 170.31 170.10 170.10 58,433.4K
12:00 170.08 170.08 170.07 170.07 54,098.9K
12:01 170.03 170.03 169.89 169.89 69,525.2K
12:02 169.89 169.92 169.84 169.84 66,575.7K
12:03 169.81 169.83 169.72 169.78 61,368.8K
12:04 169.79 169.85 169.79 169.80 37,343.2K
12:05 169.77 169.77 169.65 169.65 111,345.3K
12:06 169.68 169.72 169.68 169.71 42,978.3K
12:07 169.76 169.84 169.76 169.84 52,165.5K
12:08 169.90 169.99 169.86 169.99 63,076.7K
12:09 170.08 170.08 170.03 170.03 38,266.6K
12:10 169.97 170.08 169.97 170.08 79,527.8K
12:11 170.04 170.12 170.04 170.11 49,960.3K
12:12 170.11 170.11 170.10 170.11 37,055.0K
12:13 170.11 170.12 170.11 170.11 32,050.4K
12:14 170.13 170.17 170.13 170.17 39,959.0K
12:15 170.19 170.21 170.19 170.20 29,714.8K
12:16 170.19 170.28 170.16 170.16 85,968.3K
12:17 170.14 170.16 170.14 170.16 21,744.2K
12:18 170.16 170.22 170.16 170.22 24,754.9K
12:19 170.18 170.21 170.18 170.21 38,451.6K
12:20 170.18 170.19 170.18 170.18 59,574.0K
12:21 170.21 170.21 170.17 170.18 51,109.6K
12:22 170.17 170.18 170.10 170.10 42,003.6K
12:23 170.10 170.10 170.02 170.02 52,259.4K
12:24 170.02 170.02 169.94 169.94 98,900.0K
12:25 169.91 169.91 169.87 169.88 66,401.3K
12:26 169.79 169.82 169.74 169.74 89,961.9K
12:27 169.71 169.71 169.66 169.66 163,006.6K
12:28 169.67 169.67 169.63 169.63 101,432.2K
12:29 169.64 169.64 169.44 169.50 78,220.4K
12:30 169.48 169.48 169.35 169.40 94,129.2K
12:31 169.43 169.55 169.43 169.55 58,976.5K
12:32 169.58 169.58 169.42 169.42 59,768.3K
12:33 169.41 169.41 169.35 169.35 48,612.8K
12:34 169.38 169.38 168.62 168.62 270,673.6K
12:35 168.67 168.85 168.67 168.80 108,214.1K
12:36 168.77 169.03 168.77 169.03 72,803.4K
12:37 169.09 169.09 168.98 169.00 72,046.7K
12:38 169.01 169.29 169.01 169.29 93,031.3K
12:39 169.27 169.29 169.18 169.18 79,866.7K
12:40 169.20 169.20 169.07 169.18 40,029.2K
12:41 169.29 169.33 169.29 169.31 66,348.2K
12:42 169.30 169.33 169.28 169.33 33,731.6K
12:43 169.30 169.33 169.23 169.23 43,019.3K
12:44 169.26 169.26 169.11 169.11 63,105.0K
12:45 168.98 169.08 168.98 169.08 84,503.7K
12:46 169.16 169.27 169.16 169.27 54,064.2K
12:47 169.30 169.34 169.29 169.31 92,828.1K
12:48 169.35 169.53 169.35 169.48 70,420.7K
12:49 169.47 169.58 169.47 169.58 38,822.1K
12:50 169.59 169.62 169.59 169.60 31,261.4K
12:51 169.59 169.59 169.42 169.42 37,073.3K
12:52 169.43 169.43 169.39 169.40 37,879.7K
12:53 169.42 169.42 169.34 169.34 42,049.6K
12:54 169.39 169.39 169.35 169.35 41,154.2K
12:55 169.35 169.37 169.32 169.33 36,345.2K
12:56 169.27 169.31 169.27 169.30 30,390.8K
12:57 169.29 169.53 169.29 169.53 54,212.1K
12:58 169.50 169.50 169.41 169.41 62,445.8K
12:59 169.49 169.55 169.49 169.54 64,897.0K
13:00 169.54 169.55 169.48 169.48 77,882.0K
13:01 169.46 169.48 169.46 169.47 29,292.1K
13:02 169.43 169.43 169.36 169.36 24,581.3K
13:03 169.34 169.37 169.34 169.37 17,480.5K
13:04 169.39 169.39 169.34 169.37 24,984.1K
13:05 169.33 169.43 169.33 169.40 27,752.7K
13:06 169.44 169.44 169.34 169.34 30,573.5K
13:07 169.34 169.39 169.33 169.39 38,350.4K
13:08 169.33 169.44 169.33 169.37 26,991.1K
13:09 169.32 169.33 169.31 169.33 44,728.4K
13:10 169.33 169.37 169.29 169.29 26,706.2K
13:11 169.33 169.34 169.30 169.30 25,097.0K
13:12 169.28 169.32 169.26 169.26 30,543.5K
13:13 169.25 169.31 169.25 169.28 36,788.8K
13:14 169.27 169.31 169.25 169.31 29,281.9K
13:15 169.29 169.29 169.26 169.28 50,308.6K
13:16 169.24 169.29 169.23 169.28 28,514.0K
13:17 169.26 169.26 169.24 169.24 23,617.6K
13:18 169.27 169.36 169.27 169.36 54,575.9K
13:19 169.38 169.42 169.38 169.40 48,660.1K
13:20 169.39 169.50 169.39 169.50 41,075.9K
13:21 169.55 169.68 169.55 169.68 62,435.5K
13:22 169.68 169.74 169.68 169.74 74,148.5K
13:23 169.76 169.80 169.76 169.80 112,743.7K
13:24 169.81 169.81 169.75 169.75 66,566.5K
13:25 169.77 169.77 169.73 169.73 68,398.9K
13:26 169.76 169.77 169.72 169.72 65,448.8K
13:27 169.76 169.81 169.76 169.81 48,336.3K
13:28 169.81 169.87 169.80 169.87 47,969.1K
13:29 169.84 169.94 169.84 169.94 42,378.7K
13:30 169.97 169.97 169.36 169.36 371,193.2K
13:31 169.58 169.58 168.98 168.98 244,624.6K
13:32 168.82 168.82 168.47 168.47 247,968.6K
13:33 168.18 168.18 167.92 167.92 328,951.7K
13:34 167.71 167.86 167.70 167.86 179,016.9K
13:35 167.87 167.88 167.61 167.61 207,853.2K
13:36 167.48 167.48 167.09 167.09 297,711.9K
13:37 166.83 166.83 166.54 166.61 377,134.8K
13:38 166.49 166.79 166.49 166.67 581,336.2K
13:39 166.79 166.89 166.79 166.89 177,308.2K
13:40 167.06 167.06 166.82 166.91 280,757.8K
13:41 167.04 167.46 167.04 167.46 145,628.2K
13:42 167.80 167.95 167.80 167.80 308,838.7K
13:43 167.75 168.28 167.75 168.21 212,954.5K
13:44 168.18 168.18 167.91 167.91 104,664.3K
13:45 167.86 167.86 167.62 167.62 179,274.2K
13:46 167.41 167.41 167.22 167.22 127,384.0K
13:47 167.33 167.56 167.21 167.56 118,681.2K
13:48 167.88 167.97 167.85 167.85 90,595.0K
13:49 167.84 167.84 167.44 167.44 51,598.3K
13:50 167.33 167.36 167.16 167.36 150,824.8K
13:51 167.38 167.78 167.38 167.78 85,064.3K
13:52 167.61 167.61 167.43 167.56 136,277.3K
13:53 167.55 167.97 167.55 167.97 79,484.8K
13:54 167.81 167.81 167.57 167.57 88,457.8K
13:55 167.35 167.35 167.10 167.10 136,519.0K
13:56 166.97 166.97 166.45 166.45 196,683.9K
13:57 166.31 166.61 166.31 166.59 185,198.9K
13:58 166.44 166.44 166.11 166.11 144,130.1K
13:59 166.18 166.43 166.18 166.43 136,091.8K
14:00 166.45 166.45 166.34 166.41 140,534.5K
14:01 166.32 166.32 166.09 166.09 108,151.6K
14:02 165.94 165.94 165.60 165.64 273,268.0K
14:03 165.63 165.64 165.61 165.61 116,844.6K
14:04 165.70 165.77 165.67 165.77 81,387.5K
14:05 165.81 165.98 165.64 165.98 117,956.9K
14:06 166.35 166.81 166.35 166.81 137,168.7K
14:07 166.79 166.81 166.77 166.77 103,337.7K
14:08 166.79 166.86 166.59 166.59 49,379.6K
14:09 166.52 166.67 166.52 166.63 86,410.4K
14:10 166.65 166.84 166.65 166.84 68,627.8K
14:11 166.89 167.17 166.89 167.07 81,249.5K
14:12 167.20 167.29 167.20 167.29 107,341.7K
14:13 167.30 167.40 167.30 167.40 67,822.4K
14:14 167.33 167.43 167.22 167.43 75,072.3K
14:15 167.62 167.66 167.62 167.66 97,380.8K
14:16 167.63 167.63 167.45 167.61 46,546.8K
14:17 167.55 167.55 167.44 167.44 33,574.5K
14:18 167.48 167.48 167.34 167.34 39,826.2K
14:19 167.29 167.41 167.29 167.36 111,482.0K
14:20 167.32 167.43 167.32 167.42 72,010.9K
14:21 167.52 167.55 167.51 167.51 47,259.4K
14:22 167.51 167.73 167.51 167.73 48,926.3K
14:23 167.73 167.81 167.61 167.81 56,899.9K
14:24 167.89 167.89 167.78 167.78 45,874.4K
14:25 167.76 167.76 167.60 167.60 37,679.2K
14:26 167.56 167.56 167.53 167.56 55,283.5K
14:27 167.45 167.45 167.29 167.30 48,715.6K
14:28 167.27 167.34 167.19 167.34 34,214.1K
14:29 167.37 167.53 167.37 167.53 35,823.1K
14:30 167.56 167.56 167.32 167.32 23,700.3K
14:31 167.14 167.14 167.02 167.03 43,779.7K
14:32 167.02 167.14 167.01 167.14 23,984.8K
14:33 167.12 167.12 166.86 166.86 50,779.1K
14:34 166.86 166.86 166.81 166.81 53,484.3K
14:35 166.87 166.87 166.70 166.71 53,193.9K
14:36 166.74 166.93 166.74 166.93 27,729.9K
14:37 167.00 167.00 166.85 166.85 19,272.5K
14:38 166.79 166.83 166.65 166.65 29,791.0K
14:39 166.61 166.61 166.52 166.56 65,083.4K
14:40 166.65 166.73 166.65 166.73 27,193.2K
14:41 166.80 166.84 166.80 166.84 24,705.4K
14:42 166.85 166.85 166.77 166.77 23,378.7K
14:43 166.82 167.05 166.82 167.05 38,296.4K
14:44 166.95 166.97 166.92 166.92 18,856.6K
14:45 166.95 167.04 166.92 167.04 19,433.0K
14:46 167.17 167.17 167.07 167.10 52,203.4K
14:47 167.04 167.05 166.98 166.98 40,990.4K
14:48 167.05 167.11 167.05 167.11 23,850.0K
14:49 167.09 167.16 167.09 167.11 24,763.2K
14:50 167.10 167.15 167.10 167.14 14,949.8K
14:51 167.15 167.34 167.15 167.34 37,685.6K
14:52 167.41 167.46 167.40 167.42 89,164.3K
14:53 167.38 167.44 167.38 167.44 22,923.6K
14:54 167.37 167.46 167.36 167.46 24,448.5K
14:55 167.41 167.44 167.41 167.43 24,176.6K
14:56 167.41 167.43 167.41 167.41 18,597.9K
14:57 167.39 167.39 166.99 166.99 67,094.4K
14:58 166.95 167.10 166.95 167.04 22,239.0K
14:59 167.02 167.03 167.00 167.00 12,761.0K
15:00 166.99 166.99 166.88 166.88 52,420.1K
15:01 166.88 167.04 166.88 167.04 30,056.4K
15:02 167.10 167.47 167.10 167.44 64,194.3K
15:03 167.47 167.49 167.45 167.49 61,799.1K
15:04 167.47 167.52 167.47 167.52 52,197.1K
15:05 167.56 168.09 167.56 168.09 142,219.1K
15:06 167.93 168.36 167.93 168.34 185,685.4K
15:07 168.38 168.44 168.33 168.33 60,636.5K
15:08 168.28 168.28 168.10 168.10 51,902.5K
15:09 168.08 168.27 168.05 168.27 58,356.3K
15:10 168.29 168.31 168.18 168.18 61,162.1K
15:11 168.15 168.20 168.09 168.09 34,005.8K
15:12 167.96 168.03 167.96 168.03 84,007.8K
15:13 168.01 168.04 167.92 167.97 28,908.1K
15:14 167.90 168.02 167.89 168.02 37,848.9K
15:15 168.02 168.02 167.86 167.86 31,588.1K
15:16 167.85 167.89 167.85 167.89 24,443.2K
15:17 167.82 167.90 167.79 167.90 31,960.2K
15:18 167.85 167.98 167.85 167.98 30,623.1K
15:19 167.94 168.08 167.94 168.08 54,224.8K
15:20 168.05 168.06 168.01 168.06 22,167.1K
15:21 168.07 168.07 167.80 167.80 39,052.2K
15:22 167.90 167.90 167.80 167.80 18,994.4K
15:23 167.73 167.73 167.62 167.70 37,593.8K
15:24 167.76 167.87 167.73 167.85 23,748.7K
15:25 167.84 167.84 167.65 167.65 16,928.3K
15:26 167.59 167.59 167.50 167.50 29,095.2K
15:27 167.62 167.62 167.56 167.58 43,434.8K
15:28 167.60 167.72 167.60 167.71 17,935.4K
15:29 167.73 167.73 167.67 167.68 15,081.2K
15:30 167.68 167.73 167.66 167.73 26,414.1K
15:31 167.74 167.74 167.68 167.74 35,484.5K
15:32 167.77 167.77 167.75 167.75 23,066.0K
15:33 167.73 167.73 167.59 167.59 37,683.5K
15:34 167.58 167.63 167.58 167.63 23,882.8K
15:35 167.58 167.71 167.50 167.64 43,444.4K
15:36 167.57 167.59 167.53 167.53 37,379.7K
15:37 167.53 167.53 167.44 167.45 31,958.0K
15:38 167.43 167.57 167.43 167.57 28,910.4K
15:39 167.57 167.77 167.57 167.74 30,013.7K
15:40 167.81 167.85 167.80 167.80 17,982.6K
15:41 167.80 167.80 167.68 167.68 22,816.5K
15:42 167.65 167.65 167.59 167.59 11,527.0K
15:43 167.59 167.59 167.55 167.55 21,450.0K
15:44 167.46 167.46 167.37 167.37 36,022.0K
15:45 167.31 167.31 167.09 167.09 84,812.9K
15:46 167.04 167.04 166.94 166.94 87,179.4K
15:47 166.97 166.97 166.87 166.87 33,192.6K
15:48 166.95 166.97 166.89 166.89 27,291.7K
15:49 166.86 166.87 166.86 166.86 42,828.6K
15:50 166.82 166.82 166.66 166.66 48,559.4K
15:51 166.60 166.73 166.60 166.73 42,457.0K
15:52 166.74 166.74 166.51 166.51 41,027.1K
15:53 166.46 166.57 166.43 166.57 101,100.0K
15:54 166.52 166.71 166.50 166.71 43,849.4K
15:55 166.68 166.96 166.68 166.96 32,703.8K
15:56 166.98 167.03 166.98 166.98 35,922.0K
15:57 167.04 167.04 166.94 166.94 26,554.4K
15:58 166.89 166.92 166.71 166.71 27,722.9K
15:59 166.71 166.77 166.71 166.75 24,581.6K
16:00 166.69 166.69 166.49 166.49 54,062.7K
16:01 166.43 166.43 166.29 166.41 65,042.4K
16:02 166.38 166.38 166.32 166.32 33,643.7K
16:03 166.25 166.25 166.18 166.20 41,660.5K
16:04 166.25 166.25 166.23 166.23 33,169.2K
16:05 166.21 166.21 166.16 166.16 41,977.5K
16:06 166.18 166.18 166.00 166.00 50,744.7K
16:07 165.96 165.96 165.70 165.70 73,970.1K
16:08 165.58 165.58 165.43 165.43 154,463.5K
16:09 165.48 165.48 165.37 165.37 98,408.4K
16:10 165.38 165.61 165.34 165.61 126,123.9K
16:11 165.72 165.80 165.72 165.76 68,650.1K
16:12 165.76 166.15 165.76 166.15 60,559.5K
16:13 166.18 166.21 166.09 166.21 49,181.2K
16:14 166.33 166.38 166.25 166.25 71,153.2K
16:15 166.11 166.11 165.93 165.93 32,326.9K
16:16 165.89 166.01 165.83 166.01 50,072.3K
16:17 166.01 166.05 166.01 166.05 24,909.9K
16:18 166.04 166.11 166.03 166.11 32,542.1K
16:19 166.14 166.35 166.14 166.35 86,312.0K
16:20 166.42 166.59 166.42 166.47 73,324.1K
16:21 166.33 166.33 166.20 166.21 47,900.1K
16:22 166.23 166.23 166.12 166.12 34,000.2K
16:23 166.11 166.11 166.06 166.06 33,318.5K
16:24 166.05 166.05 165.94 165.94 25,027.0K
16:25 165.93 165.95 165.90 165.90 40,148.2K
16:26 165.94 165.94 165.82 165.82 49,018.4K
16:27 165.83 165.83 165.55 165.55 59,108.1K
16:28 165.53 165.53 165.25 165.25 95,298.1K
16:29 165.12 165.14 165.02 165.02 131,077.1K
16:30 165.09 165.22 165.04 165.22 92,211.3K
16:31 165.26 165.26 165.19 165.19 59,740.8K
16:32 165.21 165.33 165.21 165.30 44,854.3K
16:33 165.36 165.37 165.24 165.24 35,447.6K
16:34 165.23 165.23 164.93 164.93 39,337.6K
16:35 164.79 164.79 164.57 164.57 150,032.5K
16:36 164.46 164.46 164.35 164.35 95,360.7K
16:37 164.23 164.29 164.16 164.16 155,601.6K
16:38 164.13 164.13 164.06 164.06 191,876.2K
16:39 164.00 164.00 163.64 163.70 298,589.5K
16:40 163.69 164.03 163.69 164.03 202,591.5K
16:41 164.05 164.25 164.05 164.20 135,055.6K
16:42 164.12 164.12 163.79 163.79 108,488.4K
16:43 163.84 164.04 163.82 164.04 264,746.1K
16:44 164.04 164.31 164.04 164.31 195,060.0K
16:45 164.21 164.21 163.89 163.89 113,194.2K
16:46 163.88 164.01 163.88 163.93 64,834.6K
16:47 163.91 163.92 163.89 163.92 129,606.7K
16:48 163.91 164.08 163.91 164.08 141,370.6K
16:49 164.16 164.21 164.16 164.19 44,942.5K
16:50 164.23 164.27 164.16 164.16 62,761.3K
16:51 164.13 164.15 164.10 164.15 49,220.7K
16:52 164.05 164.05 164.00 164.02 42,921.5K
16:53 164.02 164.02 163.81 163.81 51,499.9K
16:54 163.74 163.74 163.55 163.55 85,915.9K
16:55 163.61 163.63 163.50 163.63 63,128.7K
16:56 163.77 164.03 163.77 164.03 71,751.0K
16:57 164.04 164.04 163.82 163.82 69,764.5K
16:58 163.84 163.84 163.68 163.77 44,435.2K
16:59 163.76 163.76 163.69 163.69 40,864.0K
17:00 163.68 163.68 163.59 163.62 68,884.8K
17:01 163.62 163.62 163.58 163.58 47,729.0K
17:02 163.57 163.57 163.51 163.51 67,605.3K
17:03 163.52 163.52 163.44 163.44 45,966.5K
17:04 163.44 163.46 163.43 163.45 38,331.8K
17:05 163.56 163.73 163.56 163.73 81,602.1K
17:06 163.84 163.84 163.78 163.78 55,242.4K
17:07 163.80 163.87 163.79 163.87 53,368.7K
17:08 163.90 163.95 163.90 163.95 52,744.9K
17:09 163.99 164.00 163.99 163.99 34,042.6K
17:10 164.00 164.00 163.98 163.99 45,453.6K
17:11 164.16 164.35 164.16 164.35 69,479.6K
17:12 164.43 164.66 164.43 164.66 94,609.2K
17:13 164.67 164.67 164.31 164.31 72,374.1K
17:14 164.34 164.60 164.34 164.60 32,768.9K
17:15 164.63 165.01 164.63 165.01 71,205.2K
17:16 165.04 165.04 164.94 165.01 72,189.6K
17:17 164.93 164.93 164.68 164.68 54,110.3K
17:18 164.75 164.75 164.55 164.55 31,451.9K
17:19 164.44 164.53 164.44 164.53 63,479.3K
17:20 164.71 164.85 164.71 164.85 34,128.6K
17:21 165.04 165.04 164.96 164.96 52,281.9K
17:22 164.97 164.97 164.82 164.82 23,478.2K
17:23 164.92 165.07 164.92 165.07 31,916.4K
17:24 165.11 165.13 165.11 165.13 57,740.1K
17:25 165.15 165.15 165.06 165.06 60,083.1K
17:26 165.05 165.05 164.99 164.99 27,202.6K
17:27 164.98 164.98 164.87 164.87 16,749.7K
17:28 164.89 164.89 164.68 164.68 26,888.5K
17:29 164.64 165.19 164.48 165.19 125,945.7K
17:30 165.19 165.19 165.03 165.09 45,524.3K
17:31 165.09 165.09 165.01 165.01 23,420.4K
17:32 164.94 164.96 164.81 164.96 40,547.5K
17:33 164.91 165.02 164.87 165.01 24,676.4K
17:34 164.99 165.05 164.90 164.96 16,846.9K
17:35 166.30 166.30 166.06 166.06 36,129.1K
17:36 166.00 166.00 165.77 165.81 30,492.2K
17:37 165.94 166.18 165.94 166.18 35,680.2K
17:38 166.20 166.31 166.12 166.31 15,738.9K
17:39 166.30 166.34 166.21 166.21 23,225.5K
17:40 166.23 166.29 166.23 166.29 25,854.4K
17:41 166.32 166.49 166.32 166.49 37,930.4K
17:42 166.53 166.53 166.38 166.38 34,615.4K
17:43 166.36 166.36 166.29 166.31 26,588.6K
17:44 166.29 166.35 166.29 166.34 11,468.5K
17:45 166.35 166.36 166.34 166.34 15,968.5K
17:46 166.18 166.26 166.18 166.20 21,374.1K
17:47 166.19 166.19 166.14 166.14 32,835.5K
17:48 166.13 166.13 166.09 166.11 46,140.4K
17:49 166.16 166.16 166.10 166.16 41,458.3K
17:50 166.13 166.14 166.13 166.13 25,269.5K
17:51 166.16 166.26 166.16 166.26 23,716.8K
17:52 166.25 166.30 166.25 166.29 26,812.6K
17:53 166.33 166.33 166.16 166.16 29,469.1K
17:54 166.20 166.31 166.20 166.22 27,389.5K
17:55 166.17 166.17 166.08 166.08 29,168.9K
17:56 166.08 166.08 165.99 166.05 24,714.3K
17:57 166.03 166.03 165.77 165.77 52,507.6K
17:58 165.84 165.88 165.79 165.88 51,216.9K
17:59 165.92 165.92 165.80 165.80 34,954.0K
18:00 165.80 165.80 165.49 165.49 32,817.0K
18:01 165.64 165.74 165.60 165.72 18,393.6K
18:02 165.74 165.82 165.74 165.77 46,357.8K
18:03 165.82 165.93 165.82 165.93 26,915.0K
18:04 165.92 165.92 165.88 165.89 50,915.7K
18:05 165.77 165.77 165.63 165.63 43,580.4K
18:06 165.60 165.68 165.60 165.68 23,400.4K
18:07 165.71 165.71 165.66 165.66 14,506.8K
18:08 165.65 165.67 165.65 165.65 11,138.1K
18:09 165.65 165.65 165.45 165.45 25,427.2K
18:10 165.43 165.43 165.36 165.36 21,522.9K
18:11 165.21 165.22 165.19 165.19 55,094.3K
18:12 165.16 165.30 165.16 165.30 21,374.9K
18:13 165.31 165.31 165.23 165.30 27,226.8K
18:14 165.32 165.45 165.32 165.45 20,088.1K
18:15 165.48 165.55 165.48 165.55 11,365.0K
18:16 165.56 165.65 165.56 165.63 20,224.0K
18:17 165.62 165.62 165.56 165.62 20,721.2K
18:18 165.65 165.71 165.65 165.71 19,105.8K
18:19 165.71 165.81 165.70 165.74 22,952.1K
18:20 165.80 165.80 165.76 165.76 21,701.3K
18:21 165.79 165.89 165.79 165.88 33,255.2K
18:22 165.87 166.04 165.85 166.04 36,698.8K
18:23 166.01 166.01 165.84 165.84 45,733.2K
18:24 165.83 165.86 165.81 165.86 15,777.9K
18:25 165.88 165.96 165.88 165.96 22,338.4K
18:26 165.98 166.01 165.98 166.00 20,122.7K
18:27 165.98 165.98 165.85 165.89 43,442.0K
18:28 165.93 165.93 165.83 165.83 18,542.1K
18:29 165.87 165.93 165.86 165.92 30,429.8K
18:30 165.98 165.98 165.94 165.94 36,462.9K
18:31 165.93 165.93 165.79 165.79 39,754.0K
18:32 165.77 165.77 165.74 165.74 27,508.5K
18:33 165.72 165.72 165.65 165.65 21,736.6K
18:34 165.60 165.60 165.58 165.58 26,552.9K
18:35 165.59 165.72 165.59 165.72 26,370.7K
18:36 165.72 165.72 165.71 165.72 13,585.3K
18:37 165.69 165.69 165.62 165.69 36,393.4K
18:38 165.67 165.69 165.66 165.68 12,567.1K
18:39 165.67 165.72 165.67 165.72 38,795.6K
18:40 165.67 165.67 165.67 165.67 4,101.4K
18:51 165.40 165.40 165.40 165.40 94,066.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar