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
09:50 168.57 169.20 168.57 169.18 11,253.2K
09:51 169.19 169.19 169.14 169.14 12,326.7K
09:52 169.11 169.15 169.11 169.12 18,188.1K
09:53 169.12 169.12 169.09 169.09 9,478.7K
09:54 169.10 169.16 169.10 169.15 12,304.1K
09:55 169.16 169.22 169.16 169.22 9,799.3K
09:56 169.23 169.23 169.21 169.21 8,479.3K
09:57 169.23 169.27 169.23 169.25 8,321.2K
09:58 169.26 169.31 169.26 169.30 16,437.2K
09:59 169.31 169.49 169.31 169.49 35,853.9K
10:00 169.48 169.79 169.48 169.70 93,940.9K
10:01 169.72 169.76 169.69 169.69 79,595.4K
10:02 169.66 169.86 169.66 169.86 61,558.7K
10:03 169.90 169.99 169.90 169.99 63,713.0K
10:04 169.94 169.94 169.92 169.94 63,187.6K
10:05 169.84 169.84 169.70 169.70 51,803.2K
10:06 169.74 169.80 169.74 169.80 49,284.4K
10:07 169.81 169.81 169.74 169.74 34,624.5K
10:08 169.74 169.76 169.74 169.76 46,322.2K
10:09 169.71 169.71 169.58 169.60 76,364.3K
10:10 169.56 169.64 169.56 169.64 69,728.1K
10:11 169.74 169.99 169.74 169.99 61,859.7K
10:12 169.99 170.09 169.93 169.93 93,089.9K
10:13 169.97 169.97 169.88 169.89 77,722.1K
10:14 169.91 169.99 169.90 169.99 48,045.0K
10:15 170.02 170.12 170.02 170.12 75,146.6K
10:16 170.11 170.13 170.06 170.09 75,072.4K
10:17 170.10 170.10 170.01 170.09 63,562.8K
10:18 170.13 170.14 170.03 170.05 58,068.9K
10:19 170.05 170.09 170.01 170.09 32,269.6K
10:20 170.04 170.04 169.89 169.89 37,343.8K
10:21 169.86 169.86 169.76 169.76 36,290.7K
10:22 169.76 169.78 169.73 169.78 36,483.1K
10:23 169.80 169.80 169.74 169.74 59,397.3K
10:24 169.68 169.75 169.65 169.75 36,028.8K
10:25 169.77 169.77 169.74 169.77 39,071.3K
10:26 169.77 169.79 169.73 169.73 23,012.0K
10:27 169.66 169.66 169.58 169.58 34,973.6K
10:28 169.52 169.54 169.52 169.54 43,993.5K
10:29 169.51 169.53 169.51 169.53 30,036.2K
10:30 169.52 169.55 169.50 169.55 23,589.1K
10:31 169.52 169.57 169.52 169.57 40,343.3K
10:32 169.57 169.62 169.57 169.62 25,665.2K
10:33 169.62 169.65 169.61 169.62 38,620.2K
10:34 169.57 169.57 169.44 169.44 55,916.7K
10:35 169.45 169.51 169.43 169.51 42,747.3K
10:36 169.54 169.64 169.54 169.63 32,286.6K
10:37 169.70 169.73 169.70 169.73 26,393.3K
10:38 169.74 169.87 169.74 169.87 46,813.6K
10:39 169.90 170.08 169.90 170.08 107,977.0K
10:40 170.11 170.19 170.11 170.15 154,089.7K
10:41 170.14 170.22 170.14 170.19 82,470.0K
10:42 170.17 170.20 170.15 170.15 36,725.0K
10:43 170.14 170.14 169.95 169.95 81,021.6K
10:44 169.97 169.97 169.92 169.92 33,241.6K
10:45 169.92 170.04 169.92 170.04 33,768.4K
10:46 170.02 170.02 170.01 170.01 20,343.4K
10:47 170.02 170.02 169.96 169.97 40,729.3K
10:48 169.97 169.99 169.96 169.99 26,139.1K
10:49 170.05 170.06 170.04 170.06 23,345.3K
10:50 170.04 170.05 170.00 170.05 24,223.0K
10:51 170.07 170.09 170.04 170.06 23,194.7K
10:52 170.11 170.16 170.09 170.15 60,996.9K
10:53 170.12 170.12 170.07 170.07 30,687.1K
10:54 170.05 170.12 170.05 170.12 42,390.1K
10:55 170.12 170.14 170.12 170.12 32,571.9K
10:56 170.15 170.28 170.15 170.28 47,815.5K
10:57 170.30 170.32 170.30 170.32 52,226.9K
10:58 170.34 170.49 170.34 170.49 108,550.0K
10:59 170.49 170.49 170.44 170.46 40,955.2K
11:00 170.45 170.56 170.45 170.56 45,152.1K
11:01 170.59 170.65 170.59 170.65 38,787.8K
11:02 170.58 170.59 170.54 170.54 37,372.5K
11:03 170.59 170.62 170.59 170.62 54,527.0K
11:04 170.62 170.63 170.56 170.60 50,985.7K
11:05 170.57 170.60 170.49 170.49 62,997.4K
11:06 170.57 170.57 170.44 170.44 50,541.0K
11:07 170.45 170.58 170.45 170.58 50,180.2K
11:08 170.59 170.61 170.57 170.61 26,369.1K
11:09 170.59 170.59 170.58 170.59 15,687.2K
11:10 170.59 170.60 170.54 170.54 34,764.3K
11:11 170.55 170.55 170.51 170.55 18,518.6K
11:12 170.53 170.53 170.45 170.45 34,382.2K
11:13 170.44 170.46 170.44 170.44 29,842.3K
11:14 170.45 170.49 170.45 170.49 31,441.4K
11:15 170.48 170.52 170.48 170.52 31,607.6K
11:16 170.52 170.53 170.52 170.53 28,884.3K
11:17 170.54 170.57 170.54 170.57 54,761.2K
11:18 170.54 170.54 170.51 170.51 57,616.6K
11:19 170.51 170.55 170.50 170.55 34,433.4K
11:20 170.53 170.55 170.53 170.55 34,572.2K
11:21 170.54 170.54 170.50 170.51 26,608.4K
11:22 170.52 170.52 170.47 170.47 20,195.5K
11:23 170.50 170.52 170.50 170.50 12,422.7K
11:24 170.51 170.54 170.50 170.54 13,716.4K
11:25 170.54 170.59 170.53 170.59 21,089.8K
11:26 170.68 170.71 170.68 170.69 47,097.4K
11:27 170.68 170.73 170.68 170.71 28,009.2K
11:28 170.73 170.79 170.73 170.79 68,125.1K
11:29 170.79 170.79 170.61 170.61 36,544.2K
11:30 170.60 170.64 170.57 170.59 32,605.4K
11:31 170.63 170.65 170.60 170.65 13,385.3K
11:32 170.70 170.72 170.62 170.62 28,404.3K
11:33 170.61 170.62 170.53 170.53 20,860.9K
11:34 170.55 170.55 170.50 170.50 20,678.5K
11:35 170.44 170.51 170.44 170.51 45,631.9K
11:36 170.54 170.64 170.54 170.64 19,647.0K
11:37 170.64 170.64 170.55 170.55 16,759.4K
11:38 170.57 170.60 170.50 170.50 16,183.0K
11:39 170.48 170.48 170.33 170.33 59,045.5K
11:40 170.23 170.24 170.18 170.18 48,858.5K
11:41 170.28 170.28 170.10 170.10 50,548.4K
11:42 170.10 170.10 169.98 169.98 60,221.4K
11:43 169.96 169.96 169.92 169.94 48,128.5K
11:44 169.95 169.97 169.87 169.87 51,901.6K
11:45 169.90 169.95 169.89 169.95 33,506.1K
11:46 169.98 170.02 169.98 170.02 21,007.7K
11:47 170.02 170.02 170.00 170.01 50,850.7K
11:48 170.03 170.09 170.03 170.09 53,043.5K
11:49 170.12 170.18 170.12 170.18 36,621.6K
11:50 170.20 170.30 170.20 170.30 38,158.8K
11:51 170.30 170.32 170.29 170.32 74,359.1K
11:52 170.29 170.32 170.29 170.32 24,371.7K
11:53 170.30 170.30 170.29 170.30 10,950.5K
11:54 170.27 170.35 170.27 170.35 20,818.0K
11:55 170.40 170.46 170.40 170.44 37,857.3K
11:56 170.43 170.45 170.43 170.43 30,694.3K
11:57 170.52 170.54 170.48 170.48 55,759.3K
11:58 170.51 170.51 170.45 170.45 14,351.1K
11:59 170.46 170.48 170.44 170.44 31,802.8K
12:00 170.45 170.46 170.43 170.43 21,734.8K
12:01 170.34 170.41 170.34 170.35 27,920.9K
12:02 170.33 170.33 170.25 170.30 24,744.2K
12:03 170.28 170.33 170.28 170.33 10,531.8K
12:04 170.36 170.39 170.32 170.32 53,757.3K
12:05 170.36 170.37 170.35 170.37 41,999.5K
12:06 170.37 170.45 170.37 170.45 22,067.9K
12:07 170.51 170.54 170.50 170.54 43,550.0K
12:08 170.56 170.56 170.49 170.49 39,852.2K
12:09 170.49 170.53 170.49 170.53 19,402.8K
12:10 170.53 170.56 170.53 170.53 22,353.1K
12:11 170.58 170.61 170.58 170.60 55,609.1K
12:12 170.59 170.59 170.58 170.59 15,493.7K
12:13 170.58 170.61 170.56 170.56 21,004.1K
12:14 170.60 170.60 170.54 170.54 70,128.1K
12:15 170.58 170.58 170.51 170.54 21,101.4K
12:16 170.54 170.54 170.45 170.45 16,082.5K
12:17 170.44 170.45 170.40 170.45 19,032.8K
12:18 170.45 170.47 170.45 170.47 7,910.0K
12:19 170.48 170.49 170.48 170.49 15,622.3K
12:20 170.51 170.52 170.51 170.51 23,758.2K
12:21 170.52 170.59 170.52 170.59 34,371.0K
12:22 170.60 170.70 170.60 170.70 36,430.5K
12:23 170.74 170.75 170.74 170.75 28,758.5K
12:24 170.76 170.77 170.76 170.77 12,753.6K
12:25 170.75 170.75 170.72 170.72 15,785.7K
12:26 170.75 170.75 170.72 170.74 46,838.1K
12:27 170.73 170.81 170.73 170.81 36,995.4K
12:28 170.81 170.84 170.80 170.81 46,570.8K
12:29 170.83 171.03 170.83 171.03 72,465.0K
12:30 171.05 171.12 171.05 171.10 93,330.8K
12:31 171.10 171.19 171.10 171.17 146,847.7K
12:32 171.23 171.27 171.16 171.27 168,738.6K
12:33 171.29 171.29 171.09 171.13 135,708.6K
12:34 171.12 171.17 171.11 171.11 57,959.5K
12:35 171.22 171.31 171.22 171.31 131,289.2K
12:36 171.35 171.36 171.23 171.23 54,405.0K
12:37 171.30 171.30 171.25 171.26 68,068.3K
12:38 171.25 171.29 171.25 171.29 40,623.7K
12:39 171.28 171.28 171.12 171.12 53,485.5K
12:40 171.14 171.19 171.14 171.19 32,556.4K
12:41 171.20 171.22 171.20 171.21 15,204.8K
12:42 171.22 171.25 171.22 171.24 21,349.2K
12:43 171.25 171.26 171.23 171.26 22,926.1K
12:44 171.27 171.30 171.27 171.30 14,775.6K
12:45 171.32 171.38 171.32 171.36 46,079.1K
12:46 171.38 171.44 171.38 171.44 53,641.6K
12:47 171.45 171.47 171.45 171.47 59,445.5K
12:48 171.51 171.53 171.51 171.52 78,639.9K
12:49 171.49 171.51 171.49 171.50 75,730.4K
12:50 171.55 171.57 171.52 171.57 155,111.8K
12:51 171.59 171.59 171.57 171.58 93,113.8K
12:52 171.62 171.70 171.62 171.67 84,085.1K
12:53 171.62 171.62 171.56 171.56 84,049.9K
12:54 171.56 171.61 171.56 171.61 31,941.9K
12:55 171.60 171.60 171.59 171.60 27,681.2K
12:56 171.60 171.64 171.60 171.62 33,845.4K
12:57 171.63 171.73 171.63 171.72 36,975.0K
12:58 171.75 171.75 171.72 171.74 50,733.2K
12:59 171.74 171.74 171.72 171.74 40,291.1K
13:00 171.71 171.74 171.71 171.73 66,601.3K
13:01 171.72 171.72 171.70 171.71 98,658.9K
13:02 171.69 171.82 171.69 171.82 53,461.2K
13:03 171.84 171.84 171.80 171.80 79,701.6K
13:04 171.84 171.84 171.81 171.81 40,716.7K
13:05 171.82 171.90 171.82 171.90 81,172.1K
13:06 171.88 171.90 171.88 171.90 76,672.6K
13:07 171.90 171.96 171.90 171.93 36,593.3K
13:08 171.94 172.10 171.92 172.10 104,009.7K
13:09 172.11 172.18 172.11 172.18 85,433.0K
13:10 172.16 172.19 172.15 172.19 100,622.3K
13:11 172.18 172.22 172.14 172.18 85,637.0K
13:12 172.15 172.15 172.08 172.08 69,738.2K
13:13 172.16 172.16 172.08 172.08 70,841.3K
13:14 172.02 172.04 172.02 172.02 42,103.7K
13:15 172.02 172.07 172.00 172.00 69,055.6K
13:16 172.00 172.00 171.94 171.95 50,244.9K
13:17 171.94 171.94 171.90 171.90 75,383.1K
13:18 171.89 171.92 171.89 171.92 33,815.4K
13:19 171.94 171.94 171.93 171.94 46,887.0K
13:20 171.94 172.03 171.94 172.02 49,963.0K
13:21 172.05 172.17 172.04 172.17 79,335.4K
13:22 172.18 172.20 172.18 172.20 54,886.4K
13:23 172.24 172.32 172.24 172.32 73,397.8K
13:24 172.26 172.33 172.26 172.32 84,865.5K
13:25 172.33 172.36 172.33 172.36 49,632.7K
13:26 172.35 172.43 172.35 172.43 35,896.3K
13:27 172.41 172.46 172.41 172.45 37,478.6K
13:28 172.42 172.48 172.42 172.48 58,829.0K
13:29 172.47 172.47 172.38 172.38 83,206.8K
13:30 172.40 172.43 172.39 172.43 36,535.0K
13:31 172.43 172.44 172.40 172.40 87,415.5K
13:32 172.38 172.38 172.35 172.35 39,323.5K
13:33 172.36 172.38 172.36 172.38 30,568.1K
13:34 172.37 172.37 172.25 172.25 78,786.4K
13:35 172.22 172.22 172.09 172.09 78,999.6K
13:36 172.05 172.07 171.99 171.99 50,977.6K
13:37 171.96 172.06 171.96 172.06 54,635.7K
13:38 172.12 172.15 172.06 172.06 44,619.8K
13:39 172.08 172.09 172.01 172.01 47,467.2K
13:40 172.01 172.01 171.95 171.95 45,184.7K
13:41 171.88 171.88 171.80 171.81 87,620.1K
13:42 171.76 171.80 171.76 171.79 38,401.2K
13:43 171.81 171.82 171.81 171.81 23,913.4K
13:44 171.83 171.83 171.78 171.78 34,824.5K
13:45 171.73 171.84 171.73 171.78 26,797.7K
13:46 171.81 171.84 171.79 171.79 28,558.2K
13:47 171.83 171.83 171.78 171.83 33,152.8K
13:48 171.87 171.89 171.87 171.88 28,951.6K
13:49 171.89 171.91 171.89 171.91 24,303.0K
13:50 171.92 171.94 171.92 171.93 12,512.8K
13:51 171.93 171.96 171.93 171.95 20,408.2K
13:52 171.98 171.99 171.94 171.94 15,135.8K
13:53 171.92 171.93 171.89 171.89 25,310.5K
13:54 171.86 171.86 171.83 171.84 21,280.3K
13:55 171.87 171.89 171.81 171.81 15,586.5K
13:56 171.85 171.87 171.85 171.87 20,143.1K
13:57 171.94 171.96 171.94 171.95 26,746.2K
13:58 171.96 171.98 171.96 171.98 21,306.0K
13:59 171.96 171.96 171.93 171.95 39,081.6K
14:00 171.95 171.96 171.95 171.95 28,131.4K
14:01 171.95 171.95 171.89 171.90 25,608.9K
14:02 171.90 171.90 171.89 171.90 15,705.5K
14:03 171.91 171.91 171.91 171.91 19,801.2K
14:04 171.93 171.95 171.93 171.95 27,071.4K
14:05 171.93 171.95 171.93 171.93 18,779.0K
14:06 171.92 171.93 171.90 171.90 28,025.5K
14:07 171.86 171.86 171.76 171.76 37,475.6K
14:08 171.65 171.65 171.53 171.53 61,993.0K
14:09 171.49 171.49 171.43 171.43 72,189.3K
14:10 171.44 171.44 171.31 171.31 50,041.9K
14:11 171.29 171.29 171.23 171.24 44,143.7K
14:12 171.21 171.25 171.17 171.18 101,253.0K
14:13 171.21 171.25 171.21 171.25 30,485.2K
14:14 171.24 171.26 171.22 171.22 16,255.3K
14:15 171.22 171.25 171.22 171.23 30,069.6K
14:16 171.25 171.32 171.25 171.32 35,755.3K
14:17 171.36 171.43 171.36 171.43 32,655.2K
14:18 171.43 171.44 171.41 171.41 54,351.2K
14:19 171.39 171.39 171.34 171.37 26,220.0K
14:20 171.36 171.36 171.33 171.34 16,648.0K
14:21 171.36 171.45 171.32 171.45 39,852.3K
14:22 171.48 171.57 171.48 171.57 31,838.2K
14:23 171.60 171.60 171.58 171.58 43,115.3K
14:24 171.61 171.64 171.59 171.64 18,745.4K
14:25 171.64 171.65 171.63 171.65 19,835.3K
14:26 171.63 171.74 171.63 171.74 25,599.9K
14:27 171.79 171.94 171.79 171.93 73,000.0K
14:28 171.91 171.95 171.88 171.88 27,871.4K
14:29 171.84 171.84 171.71 171.71 12,976.1K
14:30 171.71 171.72 171.68 171.68 18,978.3K
14:31 171.67 171.69 171.64 171.67 11,062.1K
14:32 171.66 171.66 171.58 171.58 15,491.9K
14:33 171.60 171.60 171.50 171.50 18,777.2K
14:34 171.51 171.51 171.48 171.48 25,989.0K
14:35 171.49 171.49 171.48 171.48 19,937.1K
14:36 171.48 171.53 171.48 171.53 10,320.4K
14:37 171.64 171.66 171.62 171.62 47,197.3K
14:38 171.65 171.69 171.65 171.66 10,143.2K
14:39 171.57 171.58 171.52 171.54 12,519.7K
14:40 171.51 171.52 171.51 171.51 16,616.8K
14:41 171.47 171.49 171.47 171.48 43,769.0K
14:42 171.54 171.62 171.54 171.62 17,093.0K
14:43 171.64 171.72 171.64 171.72 18,182.1K
14:44 171.71 171.72 171.71 171.71 26,284.5K
14:45 171.72 171.79 171.70 171.76 16,724.7K
14:46 171.74 171.75 171.73 171.73 9,069.9K
14:47 171.73 171.81 171.70 171.81 14,917.8K
14:48 171.79 171.86 171.79 171.86 19,356.6K
14:49 171.87 171.87 171.84 171.87 22,166.3K
14:50 171.82 171.87 171.80 171.87 24,769.3K
14:51 171.85 171.85 171.74 171.74 37,467.1K
14:52 171.66 171.66 171.64 171.64 28,956.2K
14:53 171.66 171.69 171.66 171.69 11,611.2K
14:54 171.68 171.68 171.64 171.65 14,086.4K
14:55 171.64 171.65 171.63 171.65 10,835.7K
14:56 171.65 171.71 171.65 171.71 11,931.1K
14:57 171.68 171.73 171.68 171.73 8,908.8K
14:58 171.73 171.73 171.68 171.68 11,269.4K
14:59 171.68 171.68 171.60 171.60 20,654.6K
15:00 171.57 171.60 171.57 171.60 28,023.3K
15:01 171.59 171.61 171.59 171.60 12,181.5K
15:02 171.57 171.57 171.51 171.51 14,968.0K
15:03 171.50 171.52 171.50 171.51 12,278.0K
15:04 171.49 171.49 171.39 171.39 53,249.5K
15:05 171.37 171.39 171.37 171.39 20,593.0K
15:06 171.41 171.64 171.41 171.64 32,731.9K
15:07 171.63 171.67 171.63 171.63 30,960.0K
15:08 171.66 171.80 171.66 171.76 44,510.1K
15:09 171.76 171.76 171.74 171.75 9,804.7K
15:10 171.68 171.70 171.68 171.68 16,876.8K
15:11 171.70 171.81 171.70 171.81 22,102.4K
15:12 171.81 171.87 171.81 171.87 13,738.8K
15:13 171.89 171.90 171.88 171.88 13,066.0K
15:14 171.92 171.92 171.90 171.90 8,984.4K
15:15 171.89 171.94 171.89 171.94 12,998.1K
15:16 171.92 171.96 171.90 171.96 21,473.6K
15:17 171.94 171.98 171.93 171.98 19,169.2K
15:18 171.98 171.98 171.89 171.91 41,936.7K
15:19 172.00 172.00 171.92 171.92 42,252.8K
15:20 171.95 171.98 171.94 171.98 43,869.3K
15:21 171.95 171.96 171.94 171.94 24,548.3K
15:22 171.90 171.90 171.87 171.88 30,718.5K
15:23 171.88 171.90 171.88 171.89 24,625.2K
15:24 171.91 171.94 171.91 171.94 22,795.8K
15:25 171.96 172.01 171.96 171.98 63,172.5K
15:26 172.02 172.12 172.01 172.12 43,579.1K
15:27 172.12 172.13 172.10 172.13 51,628.9K
15:28 172.12 172.17 172.12 172.17 52,524.7K
15:29 172.10 172.14 172.10 172.12 38,314.3K
15:30 172.15 172.15 172.09 172.10 29,151.9K
15:31 172.08 172.09 172.08 172.08 28,150.8K
15:32 172.06 172.07 172.03 172.07 12,838.8K
15:33 172.09 172.11 172.09 172.11 11,112.5K
15:34 172.11 172.18 172.11 172.17 19,187.2K
15:35 172.15 172.17 172.15 172.17 55,697.7K
15:36 172.14 172.17 172.14 172.15 29,061.5K
15:37 172.22 172.26 172.21 172.21 31,807.7K
15:38 172.21 172.26 172.21 172.26 35,081.6K
15:39 172.26 172.29 172.26 172.29 31,233.8K
15:40 172.32 172.33 172.32 172.32 27,236.5K
15:41 172.29 172.31 172.28 172.31 21,915.7K
15:42 172.25 172.25 172.14 172.14 22,642.0K
15:43 172.13 172.19 172.13 172.19 21,429.5K
15:44 172.15 172.20 172.15 172.20 32,360.6K
15:45 172.16 172.23 172.16 172.23 19,687.8K
15:46 172.22 172.28 172.22 172.28 25,103.2K
15:47 172.31 172.31 172.30 172.30 19,423.1K
15:48 172.32 172.33 172.32 172.33 25,166.0K
15:49 172.32 172.34 172.32 172.33 23,840.0K
15:50 172.38 172.40 172.38 172.39 46,381.4K
15:51 172.39 172.39 172.38 172.39 30,696.1K
15:52 172.39 172.39 172.38 172.39 19,526.4K
15:53 172.41 172.45 172.41 172.41 36,737.1K
15:54 172.43 172.58 172.42 172.54 78,732.8K
15:55 172.53 172.55 172.46 172.46 64,525.3K
15:56 172.37 172.38 172.37 172.38 29,309.8K
15:57 172.36 172.38 172.34 172.34 25,333.5K
15:58 172.36 172.37 172.33 172.35 53,015.0K
15:59 172.34 172.40 172.34 172.40 27,564.4K
16:00 172.42 172.54 172.42 172.54 57,827.3K
16:01 172.54 172.54 172.54 172.54 36,278.9K
16:02 172.47 172.47 172.22 172.22 72,156.2K
16:03 172.21 172.24 172.21 172.22 35,581.8K
16:04 172.21 172.30 172.21 172.28 21,987.4K
16:05 172.30 172.30 172.21 172.21 19,899.9K
16:06 172.24 172.39 172.24 172.39 19,461.5K
16:07 172.42 172.42 172.32 172.38 22,852.8K
16:08 172.38 172.41 172.38 172.38 13,161.9K
16:09 172.36 172.37 172.11 172.11 49,980.0K
16:10 172.14 172.25 172.14 172.25 22,809.3K
16:11 172.30 172.30 172.26 172.26 16,003.4K
16:12 172.27 172.32 172.27 172.32 11,536.5K
16:13 172.30 172.33 172.30 172.33 19,861.7K
16:14 172.33 172.35 172.32 172.35 8,757.4K
16:15 172.35 172.38 172.30 172.33 38,994.7K
16:16 172.33 172.33 172.31 172.33 21,139.0K
16:17 172.31 172.32 172.28 172.32 26,649.9K
16:18 172.32 172.34 172.29 172.31 30,706.7K
16:19 172.31 172.31 172.28 172.28 39,222.4K
16:20 172.29 172.30 172.25 172.30 53,504.9K
16:21 172.34 172.35 172.32 172.32 25,914.5K
16:22 172.33 172.36 172.32 172.32 27,917.2K
16:23 172.37 172.40 172.37 172.37 23,413.2K
16:24 172.39 172.39 172.35 172.35 29,275.9K
16:25 172.30 172.37 172.30 172.35 20,631.3K
16:26 172.35 172.36 172.34 172.36 30,213.6K
16:27 172.35 172.35 172.33 172.33 14,799.5K
16:28 172.28 172.34 172.28 172.34 25,408.4K
16:29 172.35 172.35 172.26 172.26 16,690.0K
16:30 172.25 172.26 172.23 172.26 12,706.6K
16:31 172.28 172.33 172.28 172.33 36,506.2K
16:32 172.32 172.33 172.30 172.33 46,512.2K
16:33 172.34 172.39 172.34 172.39 15,701.3K
16:34 172.35 172.35 172.34 172.34 26,376.3K
16:35 172.32 172.35 172.32 172.32 30,600.9K
16:36 172.36 172.36 172.34 172.36 48,855.9K
16:37 172.40 172.40 172.36 172.36 25,499.4K
16:38 172.36 172.39 172.32 172.32 69,104.2K
16:39 172.30 172.36 172.30 172.35 45,322.6K
16:40 172.34 172.41 172.34 172.41 25,130.7K
16:41 172.43 172.43 172.42 172.42 40,978.8K
16:42 172.41 172.45 172.41 172.44 24,695.1K
16:43 172.46 172.53 172.46 172.53 27,062.5K
16:44 172.57 172.62 172.57 172.62 72,734.6K
16:45 172.65 172.67 172.64 172.64 21,365.7K
16:46 172.64 172.66 172.64 172.66 13,582.4K
16:47 172.66 172.68 172.66 172.68 31,182.5K
16:48 172.68 172.75 172.68 172.75 23,954.0K
16:49 172.75 172.77 172.75 172.77 37,674.4K
16:50 172.77 172.81 172.77 172.81 38,153.4K
16:51 172.82 172.83 172.82 172.82 92,570.6K
16:52 172.80 172.80 172.77 172.77 36,830.6K
16:53 172.76 172.78 172.74 172.74 28,017.4K
16:54 172.74 172.74 172.74 172.74 25,658.3K
16:55 172.72 172.72 172.62 172.62 33,349.9K
16:56 172.64 172.64 172.53 172.53 41,660.8K
16:57 172.54 172.55 172.53 172.53 50,705.3K
16:58 172.55 172.59 172.53 172.59 20,124.0K
16:59 172.59 172.62 172.56 172.59 35,018.5K
17:00 172.62 172.62 170.50 170.50 25,868.0K
17:01 170.49 170.51 170.49 170.50 29,705.4K
17:02 170.51 170.51 170.48 170.48 43,856.0K
17:03 170.41 170.48 170.41 170.48 33,561.1K
17:04 170.47 170.52 170.47 170.48 80,617.1K
17:05 170.45 170.45 170.42 170.42 73,989.0K
17:06 170.41 170.54 170.41 170.52 57,824.0K
17:07 170.51 170.51 170.43 170.46 63,102.9K
17:08 170.45 170.45 170.39 170.41 59,019.5K
17:09 170.39 170.46 170.39 170.46 42,331.8K
17:10 170.51 170.54 170.48 170.50 90,466.4K
17:11 170.51 170.54 170.51 170.54 29,054.7K
17:12 170.57 170.57 170.56 170.57 30,907.2K
17:13 170.54 170.62 170.54 170.60 43,980.7K
17:14 170.64 170.72 170.64 170.71 83,573.1K
17:15 170.72 170.72 170.60 170.60 39,525.8K
17:16 170.56 170.58 170.40 170.40 96,082.7K
17:17 170.40 170.40 170.38 170.39 64,475.4K
17:18 170.37 170.42 170.37 170.42 24,553.6K
17:19 170.36 170.36 170.33 170.35 51,982.2K
17:20 170.32 170.36 170.32 170.35 52,894.7K
17:21 170.37 170.54 170.37 170.52 59,715.4K
17:22 170.56 170.62 170.56 170.60 51,935.3K
17:23 170.57 170.64 170.54 170.63 42,240.7K
17:24 170.63 170.63 170.56 170.56 23,705.0K
17:25 170.54 170.57 170.50 170.50 30,705.1K
17:26 170.61 170.62 170.58 170.58 32,626.6K
17:27 170.59 170.59 170.54 170.54 49,712.8K
17:28 170.52 170.52 170.44 170.44 45,374.1K
17:29 170.42 170.42 170.37 170.37 31,130.0K
17:30 170.38 170.38 170.32 170.35 42,273.6K
17:31 170.34 170.34 170.23 170.23 42,439.0K
17:32 170.19 170.21 170.17 170.21 97,309.5K
17:33 170.17 170.18 170.14 170.18 62,110.1K
17:34 170.15 170.15 170.09 170.09 81,733.8K
17:35 170.10 170.18 170.10 170.12 64,213.9K
17:36 170.18 170.18 170.11 170.11 29,178.4K
17:37 170.13 170.13 170.05 170.05 53,111.9K
17:38 169.99 169.99 169.94 169.94 57,480.1K
17:39 169.92 169.95 169.90 169.95 49,234.8K
17:40 169.98 170.00 169.97 170.00 13,136.9K
17:41 170.05 170.14 170.04 170.14 35,668.7K
17:42 170.16 170.24 170.16 170.24 35,475.6K
17:43 170.26 170.30 170.26 170.30 24,700.4K
17:44 170.30 170.32 170.29 170.32 24,152.8K
17:45 170.37 170.47 170.37 170.47 74,258.3K
17:46 170.51 170.52 170.51 170.51 54,231.8K
17:47 170.52 170.52 170.42 170.42 89,032.2K
17:48 170.44 170.45 170.42 170.42 63,044.0K
17:49 170.41 170.45 170.40 170.44 65,086.4K
17:50 170.46 170.47 170.35 170.39 108,622.5K
17:51 170.43 170.47 170.43 170.43 58,821.4K
17:52 170.51 170.55 170.46 170.55 160,066.9K
17:53 170.55 170.56 170.54 170.54 102,809.6K
17:54 170.60 170.64 170.60 170.64 97,917.4K
17:55 170.69 170.71 170.66 170.71 108,357.2K
17:56 170.75 170.75 170.71 170.72 66,172.2K
17:57 170.69 170.76 170.69 170.76 49,925.8K
17:58 170.74 170.77 170.74 170.76 46,366.7K
17:59 170.72 170.73 170.71 170.72 58,283.9K
18:00 170.69 170.78 170.69 170.78 81,818.5K
18:01 170.78 170.82 170.78 170.82 32,399.9K
18:02 170.81 170.82 170.81 170.81 27,566.3K
18:03 170.82 170.83 170.80 170.81 27,552.5K
18:04 170.79 170.87 170.77 170.87 59,462.4K
18:05 170.87 171.01 170.87 171.01 60,715.6K
18:06 171.01 171.01 170.94 170.94 78,228.7K
18:07 170.95 170.96 170.95 170.96 25,919.3K
18:08 170.95 170.99 170.95 170.99 67,094.0K
18:09 171.01 171.10 171.01 171.10 84,314.1K
18:10 171.09 171.09 171.04 171.04 37,858.2K
18:11 171.01 171.01 170.99 170.99 51,574.0K
18:12 170.95 171.01 170.95 171.01 40,087.1K
18:13 170.98 171.05 170.98 171.05 79,807.1K
18:14 171.05 171.07 171.05 171.05 50,031.5K
18:15 171.05 171.05 170.99 170.99 75,551.5K
18:16 170.99 171.07 170.99 171.07 55,564.7K
18:17 171.02 171.06 171.02 171.05 58,997.3K
18:18 171.03 171.03 170.98 170.98 77,417.7K
18:19 170.96 170.96 170.93 170.95 39,546.5K
18:20 170.93 170.93 170.89 170.91 25,758.5K
18:21 170.92 170.98 170.89 170.89 87,593.7K
18:22 170.88 170.89 170.87 170.87 28,255.6K
18:23 170.89 170.99 170.89 170.99 52,204.0K
18:24 171.00 171.04 170.99 171.04 38,000.2K
18:25 171.03 171.09 171.03 171.06 48,429.6K
18:26 171.09 171.15 171.09 171.14 51,065.5K
18:27 171.15 171.15 171.08 171.08 25,172.4K
18:28 171.11 171.22 171.11 171.22 25,815.7K
18:29 171.26 171.26 171.21 171.26 94,730.6K
18:30 171.25 171.34 171.25 171.34 93,354.0K
18:31 171.35 171.35 171.26 171.26 61,978.3K
18:32 171.28 171.38 171.28 171.38 123,101.7K
18:33 171.37 171.38 171.35 171.35 76,184.9K
18:34 171.37 171.37 171.31 171.31 69,712.1K
18:35 171.30 171.30 171.21 171.21 46,570.3K
18:36 171.22 171.23 171.21 171.21 43,563.5K
18:37 171.19 171.19 170.75 170.75 136,985.6K
18:38 170.63 170.63 170.15 170.15 306,052.9K
18:39 170.10 170.10 169.75 169.75 453,487.9K
18:40 169.80 169.80 169.80 169.80 82,931.5K
18:51 170.32 170.32 170.32 170.32 117,180.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar