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
09:50 170.38 170.62 170.38 170.60 8,018.4K
09:51 170.68 170.69 170.68 170.69 18,846.5K
09:52 170.70 170.70 170.69 170.69 6,693.6K
09:53 170.63 170.63 170.54 170.54 26,761.6K
09:54 170.44 170.44 170.30 170.30 56,785.3K
09:55 170.19 170.19 169.95 169.99 79,459.0K
09:56 169.98 170.03 169.98 170.01 69,439.4K
09:57 170.13 170.32 170.13 170.25 34,842.3K
09:58 170.22 170.22 170.15 170.15 19,136.4K
09:59 170.11 170.37 170.11 170.37 39,482.3K
10:00 170.38 170.38 170.11 170.11 100,890.1K
10:01 170.04 170.04 169.87 169.87 200,251.5K
10:02 169.85 169.90 169.85 169.90 111,757.2K
10:03 169.84 169.86 169.71 169.86 165,635.9K
10:04 169.95 170.41 169.95 170.28 106,626.4K
10:05 170.21 170.46 170.21 170.46 84,794.0K
10:06 170.47 170.47 170.25 170.25 79,930.7K
10:07 170.22 170.22 170.00 170.00 83,436.2K
10:08 169.99 169.99 169.85 169.85 45,544.1K
10:09 169.88 169.95 169.88 169.93 60,496.4K
10:10 169.89 169.89 169.73 169.73 85,293.1K
10:11 169.84 169.97 169.78 169.97 102,537.3K
10:12 169.96 169.96 169.91 169.96 82,263.5K
10:13 169.95 170.13 169.95 170.10 54,351.2K
10:14 170.17 170.17 170.11 170.11 28,831.4K
10:15 170.10 170.11 170.08 170.11 50,497.8K
10:16 170.28 170.28 170.20 170.20 53,684.9K
10:17 170.15 170.27 170.15 170.27 33,525.8K
10:18 170.30 170.30 170.24 170.24 34,580.6K
10:19 170.19 170.19 169.99 169.99 42,255.3K
10:20 169.98 170.19 169.98 170.19 31,130.0K
10:21 170.13 170.15 170.11 170.12 33,581.1K
10:22 170.13 170.13 170.03 170.03 33,468.9K
10:23 170.05 170.09 170.01 170.01 22,315.4K
10:24 170.06 170.06 169.84 169.84 64,279.1K
10:25 169.84 169.95 169.84 169.92 70,055.7K
10:26 169.87 169.87 169.58 169.65 79,981.5K
10:27 169.52 169.52 169.41 169.43 87,562.6K
10:28 169.37 169.50 169.30 169.50 146,015.4K
10:29 169.46 169.46 169.17 169.17 109,724.8K
10:30 169.18 169.36 169.17 169.36 63,517.9K
10:31 169.37 169.53 169.34 169.53 63,759.8K
10:32 169.58 169.58 169.47 169.47 58,651.6K
10:33 169.51 169.66 169.51 169.66 28,347.0K
10:34 169.65 169.69 169.63 169.69 34,135.5K
10:35 169.68 169.73 169.67 169.73 33,106.6K
10:36 169.77 169.96 169.75 169.96 88,142.4K
10:37 170.02 170.05 170.01 170.05 92,607.8K
10:38 170.04 170.04 169.96 169.97 30,991.3K
10:39 169.95 169.95 169.88 169.93 28,856.4K
10:40 169.89 169.96 169.89 169.96 22,794.2K
10:41 170.01 170.29 170.01 170.29 64,185.8K
10:42 170.47 170.80 170.47 170.80 124,483.4K
10:43 170.82 170.86 170.82 170.83 77,913.2K
10:44 170.84 170.87 170.67 170.67 51,058.7K
10:45 170.63 170.68 170.62 170.62 77,682.6K
10:46 170.60 170.60 170.50 170.50 48,658.4K
10:47 170.53 170.57 170.53 170.56 46,023.1K
10:48 170.54 170.56 170.53 170.55 42,420.6K
10:49 170.54 170.60 170.54 170.59 28,389.7K
10:50 170.59 170.59 170.42 170.42 30,859.9K
10:51 170.44 170.46 170.41 170.46 19,955.7K
10:52 170.46 170.46 170.43 170.43 53,253.2K
10:53 170.38 170.38 170.32 170.32 47,322.2K
10:54 170.29 170.44 170.29 170.44 43,843.3K
10:55 170.46 170.55 170.46 170.55 33,570.0K
10:56 170.59 170.68 170.59 170.68 39,017.5K
10:57 170.68 170.69 170.62 170.62 26,688.2K
10:58 170.61 170.69 170.61 170.67 37,376.8K
10:59 170.65 170.74 170.65 170.74 58,293.6K
11:00 170.80 170.80 170.75 170.75 63,016.9K
11:01 170.73 170.74 170.69 170.69 31,532.7K
11:02 170.67 170.67 170.61 170.61 12,150.9K
11:03 170.57 170.57 170.53 170.54 21,255.6K
11:04 170.52 170.52 170.45 170.45 27,506.1K
11:05 170.43 170.43 170.38 170.38 33,281.4K
11:06 170.33 170.33 170.22 170.26 89,962.5K
11:07 170.36 170.36 170.26 170.26 46,547.0K
11:08 170.22 170.22 170.16 170.16 23,815.3K
11:09 170.18 170.18 170.12 170.12 20,223.5K
11:10 170.13 170.15 169.88 169.88 60,666.1K
11:11 169.90 169.93 169.88 169.93 36,943.6K
11:12 169.91 169.91 169.86 169.88 26,947.4K
11:13 169.89 169.94 169.88 169.94 21,343.7K
11:14 169.95 169.96 169.94 169.95 19,856.3K
11:15 169.94 169.96 169.94 169.96 18,546.4K
11:16 169.87 169.87 169.81 169.81 40,374.6K
11:17 169.81 169.81 169.78 169.80 30,105.9K
11:18 169.76 169.77 169.73 169.73 58,043.9K
11:19 169.74 169.74 169.64 169.64 81,548.0K
11:20 169.58 169.59 169.58 169.58 55,092.3K
11:21 169.63 169.63 169.58 169.59 40,593.8K
11:22 169.48 169.51 169.47 169.51 47,957.7K
11:23 169.50 169.53 169.32 169.32 130,770.6K
11:24 169.34 169.37 169.31 169.37 78,262.8K
11:25 169.37 169.37 169.31 169.33 43,951.8K
11:26 169.32 169.36 169.26 169.36 35,637.1K
11:27 169.36 169.43 169.36 169.43 56,331.3K
11:28 169.45 169.53 169.44 169.51 33,768.9K
11:29 169.61 169.74 169.61 169.74 59,396.2K
11:30 169.73 169.73 169.51 169.51 57,300.7K
11:31 169.53 169.53 169.42 169.42 38,888.7K
11:32 169.44 169.50 169.44 169.50 41,234.1K
11:33 169.47 169.49 169.47 169.49 21,328.1K
11:34 169.41 169.44 169.40 169.40 34,765.5K
11:35 169.40 169.41 169.38 169.41 24,351.4K
11:36 169.37 169.37 169.28 169.28 26,915.2K
11:37 169.25 169.25 169.18 169.18 50,097.2K
11:38 169.17 169.17 169.04 169.04 76,768.4K
11:39 169.01 169.13 169.01 169.13 99,944.3K
11:40 169.21 169.44 169.21 169.44 90,801.0K
11:41 169.48 169.48 169.38 169.38 29,619.8K
11:42 169.41 169.44 169.38 169.44 29,302.4K
11:43 169.44 169.49 169.42 169.42 60,113.5K
11:44 169.37 169.41 169.37 169.41 24,829.3K
11:45 169.42 169.43 169.35 169.35 32,743.2K
11:46 169.36 169.36 169.31 169.32 23,479.8K
11:47 169.37 169.38 169.32 169.32 33,129.7K
11:48 169.31 169.36 169.30 169.36 41,762.8K
11:49 169.36 169.36 169.32 169.33 31,851.5K
11:50 169.37 169.38 169.34 169.34 39,131.0K
11:51 169.33 169.33 169.29 169.29 22,164.5K
11:52 169.25 169.25 169.16 169.16 87,079.4K
11:53 169.17 169.17 169.04 169.08 41,786.1K
11:54 169.05 169.06 169.00 169.00 32,015.2K
11:55 169.02 169.02 168.75 168.75 90,665.1K
11:56 168.66 168.66 168.52 168.52 112,308.9K
11:57 168.44 168.62 168.42 168.62 134,283.2K
11:58 168.64 168.64 168.58 168.60 42,390.2K
11:59 168.51 168.51 168.41 168.41 36,370.2K
12:00 168.40 168.40 168.09 168.09 151,684.0K
12:01 168.00 168.36 168.00 168.36 100,526.0K
12:02 168.38 168.40 168.30 168.40 84,263.5K
12:03 168.50 168.55 168.50 168.55 39,058.5K
12:04 168.56 168.60 168.54 168.60 38,112.0K
12:05 168.66 168.68 168.64 168.64 38,250.1K
12:06 168.62 168.62 168.49 168.49 19,343.9K
12:07 168.44 168.44 168.41 168.41 30,506.7K
12:08 168.43 168.43 168.27 168.28 50,923.1K
12:09 168.31 168.40 168.31 168.40 66,504.0K
12:10 168.37 168.44 168.37 168.41 42,118.2K
12:11 168.46 168.46 168.25 168.25 42,966.9K
12:12 168.30 168.42 168.30 168.36 43,040.9K
12:13 168.37 168.53 168.37 168.53 22,515.0K
12:14 168.53 168.53 168.51 168.52 54,852.9K
12:15 168.59 168.59 168.57 168.58 38,908.9K
12:16 168.60 168.93 168.60 168.93 64,429.6K
12:17 169.01 169.01 168.95 168.99 78,195.6K
12:18 169.01 169.01 168.95 169.01 52,605.2K
12:19 169.02 169.04 169.00 169.04 28,745.5K
12:20 169.00 169.00 168.88 168.88 40,789.5K
12:21 168.83 168.94 168.83 168.94 70,094.8K
12:22 168.95 169.14 168.95 169.14 75,492.6K
12:23 169.24 169.26 169.24 169.25 56,641.3K
12:24 169.26 169.34 169.26 169.29 43,876.3K
12:25 169.30 169.30 169.21 169.21 37,312.1K
12:26 169.24 169.24 169.18 169.18 30,874.7K
12:27 169.21 169.21 169.17 169.17 37,160.5K
12:28 169.14 169.16 169.09 169.09 25,130.4K
12:29 169.10 169.15 169.10 169.12 31,626.3K
12:30 169.13 169.13 169.04 169.04 41,976.4K
12:31 169.06 169.06 168.96 168.96 53,620.2K
12:32 168.94 168.97 168.90 168.90 22,938.2K
12:33 168.78 168.91 168.78 168.91 38,609.9K
12:34 168.91 168.92 168.88 168.92 17,941.4K
12:35 168.94 168.94 168.84 168.84 11,411.7K
12:36 168.82 168.87 168.82 168.87 27,318.7K
12:37 168.87 168.87 168.85 168.85 18,033.9K
12:38 168.83 168.87 168.79 168.79 44,411.6K
12:39 168.80 168.80 168.77 168.79 23,080.9K
12:40 168.80 169.04 168.80 169.04 31,350.0K
12:41 169.00 169.18 169.00 169.18 70,906.1K
12:42 169.20 169.40 169.20 169.40 50,026.0K
12:43 169.51 169.75 169.51 169.74 107,729.9K
12:44 169.74 169.74 169.68 169.68 35,560.6K
12:45 169.69 170.10 169.69 170.10 72,496.4K
12:46 170.08 170.08 170.05 170.06 78,093.3K
12:47 170.08 170.08 170.02 170.04 44,080.9K
12:48 170.17 170.39 170.17 170.39 91,437.3K
12:49 170.46 170.69 170.46 170.68 93,003.6K
12:50 170.67 170.69 170.48 170.48 70,278.4K
12:51 170.58 170.79 170.58 170.67 66,832.1K
12:52 170.70 170.70 170.51 170.51 82,746.6K
12:53 170.34 170.71 170.34 170.71 94,537.4K
12:54 170.64 170.64 170.44 170.44 49,854.3K
12:55 170.46 170.52 170.46 170.51 48,132.3K
12:56 170.46 170.46 170.40 170.42 52,894.2K
12:57 170.41 170.41 170.37 170.37 18,878.3K
12:58 170.31 170.31 170.22 170.25 45,567.1K
12:59 170.22 170.30 170.22 170.30 30,574.6K
13:00 170.32 170.32 170.22 170.22 26,624.9K
13:01 170.36 170.49 170.36 170.49 29,167.5K
13:02 170.49 170.49 170.45 170.46 15,677.1K
13:03 170.47 170.47 170.40 170.43 19,921.7K
13:04 170.63 170.68 170.63 170.68 55,385.7K
13:05 170.81 170.87 170.79 170.87 57,870.7K
13:06 170.87 171.07 170.87 171.07 55,516.8K
13:07 171.07 171.14 171.07 171.14 66,957.2K
13:08 171.22 171.38 171.22 171.38 91,594.1K
13:09 171.38 171.40 171.36 171.38 49,530.5K
13:10 171.40 171.41 171.22 171.22 46,391.8K
13:11 171.14 171.31 171.14 171.28 33,471.1K
13:12 171.20 171.20 171.05 171.05 27,413.5K
13:13 171.07 171.07 170.80 170.80 27,332.7K
13:14 170.76 170.83 170.76 170.83 46,747.5K
13:15 170.81 170.91 170.81 170.91 15,341.3K
13:16 170.95 171.08 170.95 171.08 28,702.5K
13:17 171.03 171.08 171.03 171.08 12,268.4K
13:18 171.02 171.02 170.88 170.88 19,519.8K
13:19 170.85 170.87 170.85 170.86 15,278.6K
13:20 170.80 170.83 170.80 170.80 14,984.9K
13:21 170.85 171.16 170.85 171.16 41,802.1K
13:22 171.15 171.15 171.06 171.06 11,668.8K
13:23 170.98 171.01 170.95 170.97 19,559.1K
13:24 170.97 170.97 170.91 170.91 13,727.4K
13:25 170.94 170.94 170.83 170.83 24,506.3K
13:26 170.79 170.81 170.72 170.72 24,764.9K
13:27 170.74 170.74 170.67 170.67 17,575.0K
13:28 170.71 170.85 170.71 170.83 27,198.8K
13:29 170.85 170.86 170.78 170.78 12,279.6K
13:30 170.81 170.82 170.73 170.73 19,513.5K
13:31 170.73 170.73 170.67 170.67 19,248.1K
13:32 170.62 170.65 170.60 170.60 24,837.0K
13:33 170.61 170.61 170.41 170.47 46,917.7K
13:34 170.49 170.49 170.31 170.31 43,933.9K
13:35 170.30 170.44 170.30 170.44 47,495.1K
13:36 170.45 170.70 170.45 170.70 50,598.7K
13:37 170.83 171.02 170.83 170.96 57,151.5K
13:38 170.94 170.94 170.85 170.85 14,777.0K
13:39 170.86 170.86 170.81 170.81 7,557.0K
13:40 170.88 170.93 170.86 170.92 25,811.9K
13:41 170.95 170.98 170.92 170.92 22,045.8K
13:42 170.92 170.92 170.79 170.79 14,638.3K
13:43 170.78 170.78 170.64 170.64 15,701.3K
13:44 170.62 170.70 170.62 170.70 9,729.0K
13:45 170.72 170.72 170.65 170.65 15,299.9K
13:46 170.68 170.68 170.63 170.64 9,654.0K
13:47 170.64 170.64 170.58 170.58 12,886.8K
13:48 170.58 170.60 170.55 170.55 12,756.1K
13:49 170.56 170.56 170.54 170.54 13,137.7K
13:50 170.57 170.64 170.57 170.62 7,671.9K
13:51 170.70 170.77 170.70 170.72 17,633.3K
13:52 170.73 170.83 170.71 170.82 12,730.8K
13:53 170.79 170.81 170.78 170.81 8,506.8K
13:54 170.82 170.89 170.82 170.86 25,018.1K
13:55 170.85 170.89 170.82 170.82 13,867.4K
13:56 170.82 170.82 170.75 170.75 8,499.2K
13:57 170.77 170.84 170.77 170.82 13,649.0K
13:58 170.85 170.85 170.75 170.75 26,067.9K
13:59 170.75 170.81 170.75 170.81 24,416.7K
14:00 170.79 170.79 170.73 170.73 17,106.6K
14:01 170.75 170.78 170.75 170.75 11,104.6K
14:02 170.77 170.79 170.74 170.78 10,140.6K
14:03 170.84 170.84 170.74 170.74 24,705.8K
14:04 170.79 170.82 170.77 170.77 20,062.8K
14:05 170.83 170.83 170.79 170.79 9,980.6K
14:06 170.79 170.89 170.79 170.89 18,348.8K
14:07 170.95 170.98 170.95 170.95 18,672.3K
14:08 170.96 171.02 170.93 170.93 24,149.1K
14:09 170.92 170.96 170.92 170.94 24,275.5K
14:10 170.94 170.94 170.90 170.90 14,635.9K
14:11 170.92 170.94 170.91 170.92 8,635.3K
14:12 170.94 170.94 170.90 170.90 10,224.5K
14:13 170.90 170.90 170.84 170.84 19,805.5K
14:14 170.84 170.84 170.82 170.84 14,089.7K
14:15 170.84 170.85 170.84 170.84 9,859.6K
14:16 170.85 170.85 170.76 170.77 21,348.8K
14:17 170.75 170.75 170.70 170.70 19,280.5K
14:18 170.74 170.74 170.51 170.51 149,703.2K
14:19 170.50 170.50 170.43 170.43 62,635.4K
14:20 170.28 170.28 169.94 169.94 114,963.0K
14:21 170.04 170.31 170.04 170.31 52,092.0K
14:22 170.35 170.35 170.23 170.23 36,672.1K
14:23 170.16 170.16 170.06 170.06 51,053.1K
14:24 170.08 170.14 170.07 170.14 29,074.0K
14:25 170.22 170.24 170.16 170.16 46,758.9K
14:26 170.16 170.18 170.16 170.16 29,172.5K
14:27 170.16 170.17 170.15 170.15 13,290.4K
14:28 170.22 170.57 170.22 170.57 64,558.4K
14:29 170.52 170.52 170.34 170.34 39,715.0K
14:30 170.37 170.48 170.37 170.43 23,806.0K
14:31 170.43 170.43 170.22 170.22 60,726.4K
14:32 170.23 170.30 170.23 170.30 43,128.2K
14:33 170.38 170.38 170.32 170.33 21,339.8K
14:34 170.33 170.39 170.31 170.39 30,816.3K
14:35 170.41 170.41 170.37 170.37 37,159.0K
14:36 170.32 170.56 170.32 170.56 58,667.7K
14:37 170.76 170.82 170.60 170.82 85,279.9K
14:38 170.89 171.26 170.89 171.26 221,659.9K
14:39 171.29 171.29 171.00 171.00 87,038.2K
14:40 170.99 171.07 170.95 171.07 50,131.9K
14:41 171.14 171.14 171.10 171.10 86,919.5K
14:42 171.04 171.04 170.93 170.93 33,998.8K
14:43 170.93 170.94 170.87 170.87 20,101.3K
14:44 170.85 170.85 170.64 170.64 60,005.8K
14:45 170.57 170.78 170.57 170.78 46,955.7K
14:46 170.86 170.94 170.86 170.90 15,831.2K
14:47 170.93 171.13 170.93 171.13 52,545.3K
14:48 171.16 171.16 171.11 171.11 18,124.9K
14:49 171.09 171.11 171.04 171.04 21,352.7K
14:50 171.07 171.27 171.06 171.27 32,250.0K
14:51 171.36 171.42 171.36 171.42 46,405.1K
14:52 171.50 171.60 171.50 171.60 91,010.5K
14:53 171.56 171.71 171.56 171.68 67,002.1K
14:54 171.72 171.72 171.68 171.71 100,194.4K
14:55 171.87 171.99 171.87 171.99 204,547.0K
14:56 172.14 172.14 172.09 172.09 154,508.7K
14:57 172.08 172.10 172.08 172.09 104,817.5K
14:58 172.10 172.10 172.05 172.05 78,425.0K
14:59 172.00 172.04 171.97 171.97 41,646.0K
15:00 171.98 172.12 171.98 172.12 86,670.6K
15:01 172.09 172.13 172.09 172.11 44,514.3K
15:02 172.12 172.12 172.10 172.11 33,109.4K
15:03 172.10 172.12 172.10 172.12 42,538.4K
15:04 172.17 172.27 172.17 172.27 66,031.1K
15:05 172.34 172.34 172.29 172.29 82,521.0K
15:06 172.26 172.26 172.23 172.23 132,280.3K
15:07 172.26 172.26 172.04 172.04 89,501.6K
15:08 172.01 172.16 171.93 172.07 127,023.8K
15:09 171.62 171.62 171.24 171.27 234,178.6K
15:10 171.32 171.32 170.74 170.74 200,020.1K
15:11 170.98 171.00 170.73 170.73 136,168.2K
15:12 170.61 170.61 170.00 170.43 220,413.7K
15:13 170.52 170.59 170.41 170.41 92,412.9K
15:14 170.20 170.20 170.01 170.01 94,992.2K
15:15 169.84 169.84 169.38 169.38 170,688.4K
15:16 169.28 169.28 168.58 168.58 258,143.1K
15:17 168.79 169.23 168.71 169.23 256,371.6K
15:18 169.37 169.37 169.18 169.29 124,757.0K
15:19 169.36 169.54 169.36 169.54 90,373.3K
15:20 169.74 169.74 169.47 169.47 76,136.5K
15:21 169.38 169.38 169.18 169.25 63,750.6K
15:22 169.20 169.20 169.15 169.15 33,431.8K
15:23 169.12 169.17 169.11 169.11 41,789.4K
15:24 169.17 169.39 169.17 169.39 80,385.9K
15:25 169.47 169.47 169.35 169.42 60,452.5K
15:26 169.43 169.70 169.43 169.70 55,655.4K
15:27 169.83 170.01 169.81 170.01 100,426.5K
15:28 170.04 170.04 169.75 169.75 89,058.7K
15:29 169.57 169.57 169.37 169.37 67,833.8K
15:30 169.38 169.38 169.09 169.09 84,281.8K
15:31 169.07 169.15 168.60 168.60 217,422.1K
15:32 168.62 168.93 168.62 168.93 233,033.8K
15:33 168.85 168.85 168.55 168.55 109,043.7K
15:34 168.62 169.18 168.62 169.06 152,903.3K
15:35 168.88 169.21 168.88 169.21 59,179.9K
15:36 169.23 169.23 168.99 168.99 46,587.7K
15:37 168.94 169.08 168.94 169.08 71,277.1K
15:38 169.10 169.10 168.78 168.78 144,288.6K
15:39 168.73 168.75 168.70 168.75 99,306.6K
15:40 168.70 168.70 168.56 168.56 75,299.9K
15:41 168.73 168.82 168.73 168.81 100,916.0K
15:42 168.94 169.01 168.94 169.00 45,330.6K
15:43 169.05 169.05 168.82 168.88 91,653.3K
15:44 168.84 168.93 168.84 168.89 68,492.3K
15:45 168.89 168.98 168.85 168.98 85,667.1K
15:46 169.16 169.43 169.16 169.41 133,934.6K
15:47 169.45 169.45 169.41 169.41 86,818.8K
15:48 169.39 169.41 169.39 169.39 37,490.1K
15:49 169.39 169.41 169.39 169.41 68,848.5K
15:50 169.40 169.42 169.36 169.36 59,481.2K
15:51 169.37 169.44 169.35 169.44 71,224.5K
15:52 169.51 169.69 169.51 169.69 83,307.6K
15:53 169.75 169.84 169.75 169.78 74,886.2K
15:54 169.65 169.68 169.65 169.68 76,758.6K
15:55 169.69 169.69 169.53 169.53 61,800.4K
15:56 169.48 169.48 169.28 169.28 94,884.7K
15:57 169.18 169.18 169.08 169.13 64,274.3K
15:58 169.16 169.17 169.10 169.10 28,574.4K
15:59 169.15 169.20 169.15 169.20 31,053.5K
16:00 169.19 169.19 169.10 169.10 23,129.6K
16:01 169.02 169.09 169.02 169.09 35,768.5K
16:02 169.20 169.35 169.20 169.35 34,173.3K
16:03 169.40 169.56 169.40 169.56 46,744.0K
16:04 169.60 169.67 169.60 169.67 38,459.3K
16:05 169.68 169.75 169.68 169.75 46,997.0K
16:06 169.76 169.77 169.68 169.68 48,351.2K
16:07 169.64 169.64 169.51 169.51 31,589.7K
16:08 169.55 169.58 169.48 169.48 47,520.8K
16:09 169.45 169.45 169.38 169.38 28,758.2K
16:10 169.41 169.50 169.41 169.50 30,163.9K
16:11 169.55 169.55 169.38 169.38 29,616.1K
16:12 169.41 169.41 169.37 169.38 31,049.2K
16:13 169.36 169.36 169.29 169.29 28,485.7K
16:14 169.34 169.55 169.34 169.55 44,869.4K
16:15 169.59 169.63 169.59 169.59 27,521.8K
16:16 169.59 169.59 169.58 169.58 24,251.0K
16:17 169.57 169.58 169.53 169.53 24,662.9K
16:18 169.50 169.50 169.43 169.43 35,366.9K
16:19 169.39 169.46 169.39 169.46 41,275.1K
16:20 169.42 169.42 169.37 169.37 18,442.1K
16:21 169.40 169.40 169.27 169.27 25,893.1K
16:22 169.22 169.22 169.20 169.21 42,374.3K
16:23 169.26 169.26 169.07 169.07 33,420.4K
16:24 169.12 169.19 169.12 169.19 31,582.6K
16:25 169.18 169.18 169.09 169.09 46,808.8K
16:26 169.07 169.18 169.07 169.18 17,215.5K
16:27 169.23 169.23 169.17 169.20 17,559.4K
16:28 169.27 169.29 169.24 169.24 21,969.5K
16:29 169.26 169.27 169.25 169.26 16,426.4K
16:30 169.23 169.25 169.22 169.22 25,669.6K
16:31 169.21 169.23 169.20 169.20 19,028.8K
16:32 169.19 169.21 169.18 169.21 16,144.9K
16:33 169.20 169.20 169.02 169.02 35,336.1K
16:34 169.02 169.02 168.85 168.86 63,677.8K
16:35 168.85 168.85 168.82 168.82 75,352.0K
16:36 168.81 168.88 168.81 168.88 40,268.5K
16:37 168.91 168.97 168.91 168.97 28,641.9K
16:38 168.99 169.05 168.99 168.99 49,748.2K
16:39 169.01 169.03 169.00 169.03 36,843.1K
16:40 169.12 169.12 169.06 169.06 64,585.4K
16:41 169.09 169.09 169.00 169.00 73,434.6K
16:42 169.03 169.03 168.98 168.98 28,176.1K
16:43 169.00 169.01 168.98 169.01 37,416.7K
16:44 169.08 169.51 169.08 169.51 108,202.6K
16:45 169.68 170.15 169.68 170.15 182,204.8K
16:46 170.12 170.37 170.12 170.34 75,087.7K
16:47 170.26 170.28 170.14 170.24 72,145.0K
16:48 170.24 170.24 169.99 169.99 45,472.1K
16:49 169.94 169.94 169.78 169.78 34,952.6K
16:50 169.74 169.91 169.74 169.83 52,244.5K
16:51 169.79 169.83 169.61 169.61 35,273.8K
16:52 169.66 169.71 169.63 169.71 29,829.5K
16:53 169.70 169.70 169.56 169.56 29,049.1K
16:54 169.62 169.64 169.62 169.63 22,966.8K
16:55 169.62 169.68 169.61 169.68 19,422.8K
16:56 169.71 169.76 169.71 169.76 15,903.6K
16:57 169.74 169.83 169.73 169.73 45,663.7K
16:58 169.62 169.71 169.61 169.61 50,832.7K
16:59 169.66 169.66 169.52 169.60 106,658.8K
17:00 169.59 169.73 169.59 169.71 18,648.5K
17:01 169.74 169.84 169.74 169.83 22,904.5K
17:02 169.82 169.90 169.82 169.90 18,015.3K
17:03 169.81 169.81 169.74 169.74 48,720.7K
17:04 169.74 169.74 169.59 169.59 37,825.0K
17:05 169.57 169.58 169.56 169.57 30,319.1K
17:06 169.63 169.74 169.63 169.74 47,351.2K
17:07 169.70 169.76 169.70 169.76 58,213.0K
17:08 169.86 170.00 169.83 170.00 42,404.2K
17:09 170.01 170.01 169.97 169.99 20,208.8K
17:10 170.02 170.02 169.98 169.98 24,320.0K
17:11 169.97 169.99 169.94 169.99 22,051.6K
17:12 169.99 170.01 169.98 170.01 33,694.4K
17:13 170.09 170.09 170.02 170.02 25,112.7K
17:14 170.03 170.03 169.99 170.02 28,599.0K
17:15 170.05 170.08 169.98 169.98 21,000.6K
17:16 169.92 169.97 169.92 169.92 20,890.8K
17:17 169.92 169.92 169.75 169.76 26,255.9K
17:18 169.76 169.76 169.73 169.74 27,803.1K
17:19 169.75 169.75 169.63 169.63 35,873.9K
17:20 169.54 169.58 169.52 169.58 40,525.7K
17:21 169.62 169.70 169.62 169.70 14,626.7K
17:22 169.75 170.00 169.75 169.99 15,749.2K
17:23 169.98 169.98 169.97 169.97 15,614.9K
17:24 169.93 169.93 169.83 169.83 9,701.4K
17:25 169.69 169.69 169.59 169.63 41,161.0K
17:26 169.72 169.78 169.72 169.76 21,962.5K
17:27 169.79 169.87 169.79 169.87 15,430.5K
17:28 169.87 169.96 169.87 169.96 15,974.1K
17:29 169.92 169.94 169.91 169.94 17,587.7K
17:30 170.00 170.00 169.96 169.96 10,514.1K
17:31 169.97 169.98 169.95 169.97 12,208.8K
17:32 169.98 169.99 169.96 169.98 19,393.8K
17:33 169.98 170.03 169.96 170.03 18,994.5K
17:34 170.02 170.02 169.94 169.94 15,345.3K
17:35 169.93 169.97 169.92 169.92 12,365.9K
17:36 169.94 169.95 169.89 169.89 24,156.8K
17:37 169.91 169.91 169.79 169.79 19,203.7K
17:38 169.84 169.84 169.81 169.81 14,833.2K
17:39 169.85 169.85 169.80 169.80 29,173.8K
17:40 169.83 169.85 169.82 169.82 12,476.8K
17:41 169.69 169.77 169.69 169.75 35,224.6K
17:42 169.78 169.78 169.64 169.64 26,199.9K
17:43 169.60 169.60 169.54 169.54 32,603.1K
17:44 169.54 169.56 169.54 169.55 15,797.6K
17:45 169.57 169.57 169.36 169.36 30,930.7K
17:46 169.36 169.44 169.36 169.43 14,820.6K
17:47 169.47 169.56 169.47 169.56 36,940.5K
17:48 169.65 169.65 169.56 169.56 11,254.3K
17:49 169.54 169.58 169.54 169.56 25,966.4K
17:50 169.56 169.60 169.56 169.60 17,944.7K
17:51 169.63 169.63 169.60 169.60 11,866.4K
17:52 169.58 169.58 169.55 169.55 6,698.1K
17:53 169.56 169.56 169.51 169.52 12,173.4K
17:54 169.56 169.56 169.52 169.56 11,650.5K
17:55 169.52 169.52 169.48 169.48 36,627.4K
17:56 169.30 169.38 169.29 169.37 100,796.4K
17:57 169.39 169.39 169.25 169.25 28,890.8K
17:58 169.22 169.22 169.18 169.18 51,413.6K
17:59 169.20 169.26 169.16 169.26 23,953.4K
18:00 169.21 169.21 169.11 169.11 28,475.5K
18:01 169.04 169.11 169.04 169.04 169,038.8K
18:02 169.07 169.07 168.95 168.99 24,936.5K
18:03 168.99 169.07 168.99 169.07 16,349.8K
18:04 169.13 169.13 169.02 169.03 24,045.8K
18:05 169.03 169.03 169.02 169.02 16,854.1K
18:06 169.02 169.04 169.01 169.03 21,771.9K
18:07 169.03 169.08 169.02 169.03 18,303.9K
18:08 169.08 169.12 169.08 169.12 8,908.6K
18:09 169.12 169.22 169.12 169.19 34,654.5K
18:10 169.20 169.20 169.10 169.10 23,888.0K
18:11 169.16 169.16 169.10 169.10 12,040.6K
18:12 169.12 169.12 169.06 169.06 28,466.8K
18:13 169.03 169.12 169.03 169.09 34,016.6K
18:14 169.17 169.18 169.14 169.18 23,165.1K
18:15 169.29 169.31 169.27 169.31 49,379.1K
18:16 169.31 169.31 169.26 169.26 30,595.0K
18:17 169.33 169.33 169.24 169.32 19,504.7K
18:18 169.32 169.32 169.24 169.24 60,244.9K
18:19 169.25 169.25 169.15 169.15 34,161.0K
18:20 169.22 169.24 169.22 169.22 25,666.3K
18:21 169.27 169.31 169.25 169.28 28,081.4K
18:22 169.33 169.33 169.26 169.26 17,009.9K
18:23 169.27 169.32 169.27 169.30 10,306.9K
18:24 169.34 169.34 169.22 169.22 19,574.8K
18:25 169.26 169.26 169.22 169.22 14,572.2K
18:26 169.22 169.31 169.22 169.31 14,815.0K
18:27 169.31 169.31 169.27 169.27 29,314.4K
18:28 169.31 169.33 169.31 169.33 10,073.8K
18:29 169.35 169.36 169.32 169.32 10,927.6K
18:30 169.36 169.36 169.28 169.30 13,127.2K
18:31 169.30 169.31 169.28 169.31 9,362.9K
18:32 169.31 169.31 169.19 169.19 10,199.5K
18:33 169.18 169.21 169.18 169.21 16,392.7K
18:34 169.21 169.21 169.14 169.14 17,970.6K
18:35 169.08 169.08 169.05 169.05 25,004.3K
18:36 169.03 169.04 168.99 168.99 22,788.8K
18:37 169.00 169.00 168.97 168.97 20,150.8K
18:38 168.96 169.01 168.94 168.94 37,384.0K
18:39 168.96 168.96 168.91 168.93 18,976.6K
18:40 168.95 168.95 168.95 168.95 2,973.4K
18:51 168.91 168.91 168.91 168.91 22,790.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar