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
09:50 182.97 183.17 182.97 183.15 24,665.7K
09:51 183.14 183.18 183.14 183.16 49,156.3K
09:52 183.18 183.18 183.11 183.11 63,939.8K
09:53 183.10 183.12 183.09 183.11 43,735.5K
09:54 183.08 183.08 183.04 183.05 27,311.2K
09:55 183.06 183.06 183.02 183.02 33,732.2K
09:56 183.00 183.03 182.98 183.03 69,090.4K
09:57 183.10 183.11 183.09 183.11 54,333.5K
09:58 183.13 183.13 183.10 183.12 17,777.8K
09:59 183.13 183.13 183.09 183.09 35,687.5K
10:00 183.07 183.42 183.07 183.42 89,910.1K
10:01 183.52 183.52 183.28 183.28 100,885.9K
10:02 183.30 183.31 183.24 183.31 106,170.9K
10:03 183.31 183.38 183.30 183.38 89,723.7K
10:04 183.38 183.38 183.27 183.31 102,062.6K
10:05 183.37 183.49 183.37 183.46 70,915.3K
10:06 183.43 183.61 183.43 183.61 165,231.0K
10:07 183.64 183.64 183.58 183.60 132,674.4K
10:08 183.67 183.68 183.65 183.65 129,369.7K
10:09 183.57 183.57 183.53 183.55 99,846.7K
10:10 183.52 183.52 183.49 183.49 76,427.8K
10:11 183.45 183.47 183.40 183.40 60,605.4K
10:12 183.33 183.33 183.11 183.11 103,480.9K
10:13 183.12 183.12 183.00 183.00 65,937.5K
10:14 183.01 183.01 182.68 182.68 159,002.2K
10:15 182.75 182.77 182.71 182.71 93,088.8K
10:16 182.69 182.78 182.65 182.65 81,069.5K
10:17 182.64 182.70 182.64 182.70 82,378.4K
10:18 182.61 182.62 182.61 182.62 50,804.7K
10:19 182.56 182.63 182.56 182.60 52,038.2K
10:20 182.63 182.64 182.60 182.64 46,895.4K
10:21 182.69 182.74 182.68 182.68 85,060.9K
10:22 182.65 182.73 182.65 182.73 63,601.6K
10:23 182.76 182.94 182.76 182.94 70,061.4K
10:24 182.91 182.92 182.84 182.84 30,759.6K
10:25 182.82 182.82 182.57 182.57 65,948.1K
10:26 182.58 182.60 182.53 182.60 88,582.8K
10:27 182.57 182.57 182.48 182.48 116,259.7K
10:28 182.48 182.59 182.47 182.56 67,391.2K
10:29 182.57 182.57 182.47 182.47 44,642.3K
10:30 182.44 182.44 182.42 182.42 35,764.9K
10:31 182.39 182.55 182.39 182.51 64,530.7K
10:32 182.41 182.41 182.22 182.22 88,582.8K
10:33 182.21 182.32 182.21 182.32 93,278.7K
10:34 182.25 182.35 182.25 182.33 136,659.2K
10:35 182.29 182.29 182.11 182.11 70,312.1K
10:36 182.07 182.09 182.05 182.09 29,404.2K
10:37 182.09 182.09 182.03 182.05 31,174.8K
10:38 182.20 182.22 182.15 182.22 55,127.3K
10:39 182.19 182.39 182.19 182.39 45,350.2K
10:40 182.52 182.65 182.52 182.63 86,382.6K
10:41 182.58 182.66 182.58 182.64 55,776.8K
10:42 182.54 182.54 182.43 182.43 63,975.8K
10:43 182.47 182.53 182.45 182.46 91,755.8K
10:44 182.52 182.52 182.49 182.49 37,331.4K
10:45 182.54 182.54 182.53 182.53 29,900.3K
10:46 182.54 182.57 182.54 182.57 24,744.9K
10:47 182.57 182.57 182.52 182.54 68,439.3K
10:48 182.53 182.56 182.50 182.50 23,162.1K
10:49 182.53 182.53 182.50 182.52 34,770.0K
10:50 182.53 182.66 182.53 182.66 78,269.2K
10:51 182.67 182.74 182.67 182.74 38,760.2K
10:52 182.78 182.78 182.69 182.69 61,959.4K
10:53 182.68 182.68 182.67 182.67 28,780.6K
10:54 182.68 182.70 182.64 182.64 23,628.7K
10:55 182.64 182.65 182.56 182.56 43,721.5K
10:56 182.45 182.45 182.41 182.41 56,310.6K
10:57 182.39 182.39 182.36 182.39 49,325.8K
10:58 182.42 182.42 182.40 182.41 63,846.3K
10:59 182.42 182.42 182.32 182.35 34,873.1K
11:00 182.31 182.31 182.28 182.28 52,308.9K
11:01 182.31 182.32 182.30 182.32 33,737.5K
11:02 182.32 182.33 182.31 182.31 36,845.4K
11:03 182.31 182.31 182.21 182.21 32,211.8K
11:04 182.19 182.25 182.19 182.24 23,043.3K
11:05 182.23 182.23 182.21 182.21 28,947.0K
11:06 182.23 182.28 182.23 182.28 31,566.2K
11:07 182.26 182.28 182.26 182.28 14,332.3K
11:08 182.25 182.29 182.25 182.29 20,185.7K
11:09 182.32 182.55 182.32 182.55 67,934.0K
11:10 182.59 182.59 182.53 182.57 64,829.5K
11:11 182.63 182.68 182.63 182.68 55,710.6K
11:12 182.73 182.95 182.73 182.88 104,703.2K
11:13 182.92 182.92 182.86 182.86 52,554.8K
11:14 182.79 182.83 182.79 182.83 31,271.7K
11:15 182.80 182.84 182.80 182.84 35,593.4K
11:16 182.84 182.86 182.84 182.86 18,703.0K
11:17 182.87 182.93 182.84 182.93 28,921.4K
11:18 182.93 182.94 182.93 182.93 14,700.7K
11:19 182.96 182.99 182.94 182.99 26,923.8K
11:20 183.00 183.00 182.96 182.96 43,256.7K
11:21 182.93 182.97 182.92 182.97 45,414.6K
11:22 182.93 183.01 182.88 183.01 39,024.9K
11:23 183.01 183.04 183.01 183.02 42,056.8K
11:24 182.99 182.99 182.96 182.96 27,741.1K
11:25 182.94 182.94 182.91 182.91 14,893.7K
11:26 182.89 182.89 182.77 182.77 25,144.1K
11:27 182.73 182.74 182.71 182.73 26,438.4K
11:28 182.72 182.72 182.69 182.69 40,800.4K
11:29 182.72 182.72 182.69 182.70 28,387.8K
11:30 182.69 182.69 182.66 182.68 32,834.8K
11:31 182.65 182.66 182.58 182.58 40,442.4K
11:32 182.57 182.57 182.55 182.57 17,782.6K
11:33 182.58 182.60 182.57 182.57 24,471.0K
11:34 182.54 182.55 182.53 182.55 17,437.9K
11:35 182.55 182.55 182.50 182.50 16,996.2K
11:36 182.51 182.51 182.49 182.49 19,827.4K
11:37 182.48 182.48 182.40 182.40 30,886.2K
11:38 182.40 182.43 182.40 182.43 19,617.3K
11:39 182.40 182.40 182.32 182.32 19,715.4K
11:40 182.33 182.33 182.16 182.16 54,572.1K
11:41 182.10 182.10 181.95 181.95 91,854.8K
11:42 181.94 181.94 181.90 181.92 54,584.0K
11:43 181.93 181.93 181.89 181.89 27,345.2K
11:44 181.86 181.91 181.86 181.91 47,682.6K
11:45 181.93 181.93 181.85 181.85 72,735.0K
11:46 181.87 181.87 181.81 181.82 32,926.5K
11:47 181.79 181.83 181.79 181.81 82,316.0K
11:48 181.78 181.93 181.78 181.93 57,327.6K
11:49 181.95 181.95 181.89 181.89 26,005.4K
11:50 181.90 181.92 181.89 181.92 31,723.1K
11:51 181.88 181.90 181.88 181.89 16,936.3K
11:52 181.90 181.98 181.90 181.98 11,414.4K
11:53 181.97 182.01 181.97 182.00 14,057.9K
11:54 182.01 182.04 182.01 182.04 25,649.4K
11:55 182.02 182.03 182.00 182.03 24,855.4K
11:56 182.04 182.04 182.02 182.03 26,914.0K
11:57 182.01 182.01 181.97 181.97 21,318.2K
11:58 181.96 181.96 181.91 181.91 17,093.6K
11:59 181.94 181.96 181.94 181.95 18,069.5K
12:00 181.93 181.98 181.93 181.98 31,475.0K
12:01 181.97 182.07 181.97 182.07 55,453.7K
12:02 182.11 182.11 182.07 182.07 80,525.1K
12:03 182.03 182.03 182.00 182.00 19,075.1K
12:04 181.94 181.94 181.89 181.89 48,284.8K
12:05 181.95 181.95 181.84 181.84 30,420.7K
12:06 181.80 181.84 181.80 181.84 25,474.9K
12:07 181.84 181.84 181.79 181.79 24,638.9K
12:08 181.82 181.82 181.78 181.80 15,982.6K
12:09 181.79 181.86 181.77 181.84 33,495.9K
12:10 181.83 181.83 181.78 181.78 34,502.2K
12:11 181.78 181.78 181.64 181.64 22,417.3K
12:12 181.60 181.60 181.55 181.55 35,629.8K
12:13 181.57 181.57 181.52 181.52 25,495.8K
12:14 181.47 181.52 181.45 181.50 22,133.9K
12:15 181.49 181.52 181.49 181.51 26,518.1K
12:16 181.49 181.51 181.48 181.51 17,780.3K
12:17 181.49 181.50 181.47 181.50 19,418.5K
12:18 181.49 181.50 181.41 181.41 38,365.4K
12:19 181.40 181.40 181.38 181.38 34,299.1K
12:20 181.39 181.44 181.39 181.44 31,542.8K
12:21 181.44 181.44 181.40 181.42 17,415.7K
12:22 181.40 181.41 181.38 181.41 15,718.7K
12:23 181.41 181.41 181.32 181.38 63,701.9K
12:24 181.48 181.48 181.40 181.40 49,893.9K
12:25 181.40 181.41 181.38 181.38 31,544.2K
12:26 181.39 181.39 181.33 181.33 25,504.7K
12:27 181.30 181.47 181.30 181.47 28,703.1K
12:28 181.46 181.46 181.41 181.42 17,305.9K
12:29 181.40 181.40 181.36 181.40 53,931.2K
12:30 181.41 181.46 181.41 181.45 25,122.6K
12:31 181.44 181.47 181.42 181.42 36,108.8K
12:32 181.46 181.49 181.45 181.49 14,140.6K
12:33 181.47 181.47 181.42 181.42 30,440.1K
12:34 181.39 181.41 181.38 181.41 36,988.7K
12:35 181.47 181.48 181.43 181.48 54,226.3K
12:36 181.45 181.61 181.45 181.61 55,197.5K
12:37 181.57 181.57 181.50 181.50 33,391.7K
12:38 181.52 181.52 181.49 181.49 16,569.1K
12:39 181.51 181.55 181.51 181.52 31,294.4K
12:40 181.53 181.53 181.52 181.52 39,602.8K
12:41 181.54 181.54 181.46 181.47 33,326.6K
12:42 181.44 181.50 181.44 181.50 29,873.8K
12:43 181.49 181.49 181.41 181.41 29,519.6K
12:44 181.43 181.55 181.43 181.55 15,346.7K
12:45 181.55 181.67 181.55 181.67 31,108.2K
12:46 181.80 181.84 181.76 181.76 72,818.7K
12:47 181.78 181.85 181.78 181.85 39,728.6K
12:48 181.86 181.90 181.86 181.90 61,186.1K
12:49 181.90 181.94 181.90 181.92 80,679.7K
12:50 181.89 181.94 181.89 181.94 41,903.4K
12:51 181.89 181.89 181.82 181.82 37,103.9K
12:52 181.80 181.81 181.79 181.79 35,561.0K
12:53 181.79 181.79 181.77 181.77 25,287.6K
12:54 181.77 181.93 181.77 181.93 22,540.1K
12:55 181.92 181.93 181.90 181.90 30,354.9K
12:56 181.87 181.87 181.84 181.84 23,735.2K
12:57 181.82 181.83 181.81 181.81 14,175.3K
12:58 181.80 181.80 181.80 181.80 8,038.4K
12:59 181.78 181.85 181.78 181.82 13,051.4K
13:00 181.82 181.82 181.81 181.82 16,603.7K
13:01 181.88 181.88 181.82 181.82 17,988.7K
13:02 181.82 181.86 181.82 181.86 6,800.0K
13:03 181.88 181.96 181.88 181.92 44,979.0K
13:04 181.93 181.93 181.89 181.89 33,168.7K
13:05 181.92 181.95 181.92 181.95 24,504.5K
13:06 181.96 181.97 181.95 181.97 18,065.5K
13:07 181.96 181.96 181.94 181.94 11,650.6K
13:08 181.94 181.97 181.94 181.97 17,455.7K
13:09 181.98 182.05 181.98 182.05 34,461.3K
13:10 182.06 182.13 182.06 182.13 27,591.5K
13:11 182.17 182.25 182.17 182.25 43,529.2K
13:12 182.31 182.34 182.30 182.34 72,793.9K
13:13 182.37 182.37 182.33 182.33 20,553.7K
13:14 182.34 182.34 182.31 182.34 20,239.6K
13:15 182.32 182.32 182.30 182.30 14,498.3K
13:16 182.27 182.27 182.25 182.26 23,426.5K
13:17 182.24 182.26 182.22 182.22 13,579.8K
13:18 182.26 182.26 182.17 182.17 23,995.4K
13:19 182.14 182.14 182.13 182.13 13,788.9K
13:20 182.10 182.10 181.96 181.96 24,518.0K
13:21 181.95 181.96 181.93 181.93 37,187.6K
13:22 181.95 181.99 181.95 181.95 17,673.8K
13:23 181.98 181.99 181.97 181.97 14,402.8K
13:24 181.92 181.93 181.90 181.90 12,639.9K
13:25 181.90 182.02 181.90 182.02 16,032.7K
13:26 182.01 182.03 182.01 182.03 9,323.4K
13:27 182.00 182.01 181.99 182.00 6,953.0K
13:28 181.95 181.95 181.92 181.92 17,770.6K
13:29 181.94 181.94 181.92 181.92 25,427.6K
13:30 181.92 181.92 181.84 181.84 12,079.8K
13:31 181.83 181.87 181.83 181.87 6,399.1K
13:32 181.91 181.91 181.90 181.91 10,136.5K
13:33 181.91 181.93 181.91 181.91 8,142.5K
13:34 181.91 181.91 181.88 181.88 8,406.7K
13:35 181.87 181.87 181.84 181.84 11,614.7K
13:36 181.82 181.82 181.79 181.80 39,390.1K
13:37 181.80 181.80 181.76 181.76 77,690.3K
13:38 181.77 181.84 181.76 181.84 29,405.0K
13:39 181.82 181.83 181.79 181.79 43,112.0K
13:40 181.77 181.77 181.73 181.74 35,529.4K
13:41 181.73 181.74 181.69 181.74 25,328.9K
13:42 181.73 181.74 181.72 181.74 16,137.2K
13:43 181.72 181.72 181.68 181.68 13,068.3K
13:44 181.68 181.69 181.67 181.67 16,214.6K
13:45 181.70 181.70 181.65 181.68 15,646.2K
13:46 181.71 181.73 181.70 181.73 25,692.1K
13:47 181.70 181.73 181.70 181.73 18,555.6K
13:48 181.76 181.81 181.75 181.81 15,516.0K
13:49 181.79 181.83 181.79 181.80 21,371.9K
13:50 181.78 181.78 181.74 181.74 11,975.6K
13:51 181.73 181.74 181.72 181.74 12,023.1K
13:52 181.73 181.75 181.72 181.72 19,148.5K
13:53 181.69 181.69 181.62 181.62 27,357.9K
13:54 181.60 181.60 181.57 181.57 40,323.9K
13:55 181.56 181.56 181.49 181.49 28,694.3K
13:56 181.49 181.49 181.43 181.43 17,723.1K
13:57 181.42 181.64 181.42 181.64 23,539.9K
13:58 181.65 181.80 181.60 181.80 25,687.5K
13:59 181.80 181.84 181.78 181.84 10,218.4K
14:00 181.85 181.85 181.79 181.79 8,331.5K
14:01 181.76 181.82 181.75 181.82 9,630.0K
14:02 181.80 181.86 181.80 181.84 8,342.2K
14:03 181.83 181.84 181.82 181.84 16,846.3K
14:04 181.85 181.88 181.84 181.88 16,921.6K
14:05 181.84 181.84 181.82 181.82 11,572.4K
14:06 181.81 182.03 181.81 182.03 36,280.4K
14:07 182.09 182.19 182.06 182.19 51,541.4K
14:08 182.22 182.31 182.22 182.29 38,370.2K
14:09 182.27 182.30 182.27 182.30 10,116.7K
14:10 182.28 182.28 182.11 182.11 47,890.2K
14:11 182.09 182.09 182.06 182.06 22,820.8K
14:12 182.02 182.02 181.97 181.97 26,991.3K
14:13 182.10 182.20 182.10 182.20 24,344.0K
14:14 182.22 182.38 182.22 182.38 26,560.6K
14:15 182.41 182.41 182.37 182.37 35,812.9K
14:16 182.30 182.34 182.30 182.34 20,348.1K
14:17 182.35 182.35 182.30 182.30 19,511.8K
14:18 182.26 182.27 182.22 182.22 16,357.2K
14:19 182.19 182.19 182.17 182.17 11,943.0K
14:20 182.15 182.22 182.13 182.18 23,789.8K
14:21 182.21 182.21 182.17 182.18 44,679.2K
14:22 182.21 182.21 182.18 182.21 16,548.9K
14:23 182.21 182.21 182.18 182.21 13,278.7K
14:24 182.18 182.23 182.18 182.19 8,735.0K
14:25 182.14 182.16 182.12 182.12 15,978.2K
14:26 182.09 182.09 182.05 182.06 9,544.7K
14:27 182.17 182.17 182.11 182.11 11,680.8K
14:28 182.14 182.15 182.13 182.13 5,967.8K
14:29 182.17 182.26 182.17 182.26 48,454.2K
14:30 182.24 182.26 182.24 182.26 44,139.8K
14:31 182.27 182.27 182.24 182.24 8,440.2K
14:32 182.24 182.25 182.23 182.25 42,424.4K
14:33 182.22 182.31 182.22 182.31 13,475.0K
14:34 182.30 182.31 182.29 182.29 12,163.8K
14:35 182.28 182.28 182.16 182.16 15,827.5K
14:36 182.10 182.10 182.05 182.05 17,494.3K
14:37 182.02 182.04 182.01 182.01 16,654.2K
14:38 182.03 182.07 182.03 182.07 7,561.0K
14:39 182.07 182.08 182.06 182.06 7,820.6K
14:40 182.06 182.06 182.06 182.06 13,858.9K
14:41 182.07 182.12 182.07 182.10 14,219.1K
14:42 182.13 182.13 182.13 182.13 10,125.1K
14:43 182.10 182.11 182.08 182.08 28,237.3K
14:44 182.15 182.26 182.15 182.26 19,307.4K
14:45 182.25 182.25 182.23 182.23 16,317.4K
14:46 182.20 182.24 182.20 182.21 16,152.5K
14:47 182.21 182.21 182.16 182.16 22,863.4K
14:48 182.15 182.18 182.14 182.18 36,074.9K
14:49 182.18 182.18 182.13 182.18 15,888.5K
14:50 182.20 182.21 182.17 182.17 18,000.1K
14:51 182.17 182.17 182.13 182.16 34,176.7K
14:52 182.13 182.13 182.11 182.11 13,544.7K
14:53 182.10 182.10 182.06 182.06 30,849.3K
14:54 182.09 182.11 182.09 182.11 29,790.2K
14:55 182.12 182.12 182.09 182.09 9,070.2K
14:56 182.09 182.10 182.08 182.09 8,574.3K
14:57 182.09 182.13 182.09 182.13 14,772.7K
14:58 182.16 182.17 182.16 182.17 8,389.1K
14:59 182.17 182.18 182.17 182.18 7,273.7K
15:00 182.18 182.30 182.18 182.29 16,935.6K
15:01 182.27 182.28 182.25 182.27 13,510.9K
15:02 182.25 182.25 182.22 182.25 12,753.0K
15:03 182.25 182.29 182.24 182.29 12,133.1K
15:04 182.30 182.32 182.30 182.31 24,244.1K
15:05 182.30 182.30 182.24 182.24 11,162.7K
15:06 182.23 182.23 182.04 182.04 58,793.2K
15:07 181.99 181.99 181.90 181.93 34,828.3K
15:08 181.96 181.96 181.93 181.93 14,754.8K
15:09 181.89 181.92 181.84 181.84 13,913.6K
15:10 181.79 181.81 181.73 181.81 29,286.5K
15:11 181.82 181.82 181.81 181.81 32,251.1K
15:12 181.78 181.79 181.74 181.74 10,604.6K
15:13 181.71 181.71 181.67 181.68 25,169.3K
15:14 181.65 181.65 181.55 181.55 63,308.2K
15:15 181.58 181.58 181.48 181.48 60,009.2K
15:16 181.46 181.52 181.46 181.52 25,663.9K
15:17 181.56 181.57 181.51 181.52 39,258.0K
15:18 181.51 181.56 181.51 181.54 15,377.6K
15:19 181.53 181.55 181.53 181.55 40,620.6K
15:20 181.53 181.54 181.51 181.52 23,729.3K
15:21 181.51 181.52 181.51 181.52 14,138.6K
15:22 181.52 181.52 181.48 181.50 13,897.4K
15:23 181.49 181.54 181.49 181.54 28,364.7K
15:24 181.56 181.57 181.54 181.57 23,731.4K
15:25 181.57 181.57 181.50 181.50 21,371.2K
15:26 181.50 181.57 181.48 181.56 13,381.9K
15:27 181.58 181.61 181.58 181.61 85,105.2K
15:28 181.62 181.63 181.58 181.58 22,539.3K
15:29 181.61 181.64 181.61 181.62 8,997.2K
15:30 181.59 181.59 181.54 181.54 29,238.1K
15:31 181.54 181.55 181.49 181.51 25,570.1K
15:32 181.53 181.56 181.52 181.56 13,524.5K
15:33 181.52 181.52 181.50 181.50 15,909.7K
15:34 181.53 181.54 181.49 181.49 20,031.0K
15:35 181.50 181.58 181.50 181.58 17,589.8K
15:36 181.68 181.78 181.68 181.74 41,496.5K
15:37 181.71 181.71 181.65 181.65 38,304.3K
15:38 181.65 181.65 181.55 181.55 34,270.4K
15:39 181.57 181.60 181.48 181.48 46,747.2K
15:40 181.44 181.44 181.36 181.37 19,351.6K
15:41 181.38 181.44 181.38 181.40 25,115.6K
15:42 181.43 181.47 181.42 181.47 26,324.0K
15:43 181.44 181.49 181.44 181.49 18,572.0K
15:44 181.53 181.56 181.52 181.56 12,362.7K
15:45 181.54 181.62 181.54 181.57 33,504.9K
15:46 181.58 181.59 181.53 181.53 15,661.1K
15:47 181.51 181.51 181.41 181.42 18,144.7K
15:48 181.41 181.41 181.32 181.32 25,955.3K
15:49 181.30 181.32 181.26 181.32 58,681.7K
15:50 181.37 181.37 181.34 181.35 14,917.3K
15:51 181.38 181.38 181.28 181.28 29,164.3K
15:52 181.28 181.34 181.28 181.34 31,565.8K
15:53 181.38 181.48 181.38 181.48 26,920.9K
15:54 181.50 181.50 181.48 181.50 12,224.4K
15:55 181.56 181.56 181.47 181.47 30,698.9K
15:56 181.48 181.48 181.45 181.48 11,909.8K
15:57 181.48 181.48 181.40 181.40 19,222.4K
15:58 181.39 181.41 181.37 181.37 36,153.2K
15:59 181.40 181.43 181.40 181.40 19,682.0K
16:00 181.42 181.42 181.37 181.37 30,018.2K
16:01 181.39 181.40 181.37 181.40 38,836.2K
16:02 181.40 181.40 181.36 181.37 19,285.3K
16:03 181.36 181.36 181.32 181.33 34,111.0K
16:04 181.29 181.29 181.24 181.24 36,229.8K
16:05 181.25 181.25 181.21 181.23 22,860.0K
16:06 181.25 181.36 181.25 181.36 37,831.6K
16:07 181.36 181.36 181.33 181.34 19,998.8K
16:08 181.37 181.37 181.31 181.31 15,276.2K
16:09 181.31 181.33 181.31 181.33 18,800.6K
16:10 181.33 181.37 181.31 181.37 17,427.4K
16:11 181.37 181.38 181.34 181.34 28,001.5K
16:12 181.37 181.39 181.37 181.38 16,793.2K
16:13 181.40 181.42 181.38 181.42 10,351.8K
16:14 181.38 181.38 181.33 181.33 30,713.4K
16:15 181.33 181.33 181.28 181.28 11,619.5K
16:16 181.28 181.28 180.97 180.97 102,036.1K
16:17 181.00 181.00 180.89 180.89 47,411.2K
16:18 180.87 180.87 180.86 180.86 35,150.4K
16:19 180.86 180.86 180.82 180.85 62,540.9K
16:20 180.85 180.88 180.85 180.88 33,766.8K
16:21 180.85 180.85 180.79 180.79 30,482.9K
16:22 180.79 180.81 180.76 180.81 52,191.4K
16:23 180.86 180.93 180.86 180.93 36,736.6K
16:24 180.95 181.04 180.95 181.04 81,169.3K
16:25 181.04 181.04 180.98 180.98 56,554.7K
16:26 181.01 181.09 181.01 181.05 41,628.1K
16:27 181.06 181.06 180.98 180.99 71,193.8K
16:28 181.02 181.05 181.01 181.05 26,411.8K
16:29 181.07 181.07 181.03 181.05 22,222.8K
16:30 181.04 181.04 180.93 180.93 18,879.1K
16:31 180.91 180.91 180.82 180.82 18,100.5K
16:32 180.83 180.83 180.76 180.76 26,754.2K
16:33 180.80 180.86 180.80 180.83 28,158.3K
16:34 180.89 180.98 180.89 180.98 15,537.5K
16:35 181.02 181.04 181.00 181.00 27,742.4K
16:36 180.99 180.99 180.96 180.96 10,295.1K
16:37 180.96 180.97 180.95 180.97 10,253.6K
16:38 180.96 180.96 180.92 180.92 15,944.0K
16:39 180.93 180.98 180.91 180.98 24,461.8K
16:40 180.96 181.01 180.92 180.92 18,107.7K
16:41 180.94 180.94 180.86 180.86 13,058.7K
16:42 180.97 181.00 180.97 180.98 22,981.0K
16:43 181.09 181.09 181.04 181.05 14,756.4K
16:44 181.08 181.10 181.05 181.08 18,219.0K
16:45 181.07 181.07 180.93 180.93 36,212.5K
16:46 180.94 180.95 180.92 180.92 33,543.7K
16:47 180.90 180.91 180.89 180.91 12,971.3K
16:48 180.92 180.97 180.92 180.95 8,022.5K
16:49 180.96 180.96 180.88 180.88 16,335.2K
16:50 180.91 180.93 180.89 180.89 15,788.2K
16:51 181.00 181.02 180.99 181.00 25,276.0K
16:52 181.00 181.01 180.99 181.01 16,834.4K
16:53 181.02 181.04 181.01 181.04 20,740.7K
16:54 181.11 181.11 181.08 181.09 15,355.1K
16:55 181.09 181.13 181.09 181.09 17,701.3K
16:56 181.06 181.06 181.03 181.04 16,495.9K
16:57 181.07 181.15 181.07 181.13 19,257.9K
16:58 181.15 181.21 181.15 181.21 16,038.0K
16:59 181.23 181.27 181.23 181.27 18,853.1K
17:00 181.27 181.30 181.27 181.27 18,399.5K
17:01 181.30 181.36 181.30 181.35 23,985.3K
17:02 181.35 181.43 181.35 181.42 36,460.8K
17:03 181.46 181.50 181.46 181.50 38,154.4K
17:04 181.51 181.53 181.51 181.52 43,848.6K
17:05 181.52 181.52 181.48 181.48 12,738.2K
17:06 181.45 181.45 181.37 181.37 12,162.1K
17:07 181.38 181.38 181.32 181.32 12,329.7K
17:08 181.33 181.33 181.23 181.23 13,560.7K
17:09 181.12 181.12 181.07 181.10 46,610.6K
17:10 181.10 181.10 181.09 181.10 11,195.1K
17:11 181.11 181.13 181.11 181.13 11,383.4K
17:12 181.19 181.19 181.01 181.04 9,014.8K
17:13 181.07 181.07 181.04 181.06 10,681.1K
17:14 181.09 181.09 181.05 181.05 10,477.5K
17:15 181.05 181.05 181.02 181.02 23,453.9K
17:16 181.02 181.02 180.95 180.99 9,834.9K
17:17 180.97 180.97 180.92 180.92 11,297.3K
17:18 180.90 180.90 180.85 180.86 15,466.0K
17:19 180.88 180.88 180.81 180.81 15,143.4K
17:20 180.79 180.86 180.79 180.86 16,869.3K
17:21 180.87 180.88 180.84 180.84 12,503.7K
17:22 180.86 180.87 180.84 180.84 8,747.4K
17:23 180.86 180.86 180.83 180.84 10,875.4K
17:24 180.83 180.83 180.81 180.82 6,510.2K
17:25 180.80 180.85 180.80 180.85 13,590.9K
17:26 180.83 180.83 180.76 180.76 30,286.8K
17:27 180.79 180.83 180.78 180.82 8,888.1K
17:28 180.81 180.86 180.81 180.85 23,610.1K
17:29 180.86 180.86 180.81 180.81 11,470.5K
17:30 180.84 180.99 180.84 180.99 16,240.4K
17:31 181.02 181.02 180.87 180.87 27,412.6K
17:32 180.92 180.99 180.92 180.99 8,679.3K
17:33 181.06 181.06 180.96 180.98 13,728.1K
17:34 181.01 181.09 181.01 181.09 25,543.1K
17:35 181.17 181.17 181.10 181.10 27,494.2K
17:36 181.09 181.09 181.04 181.04 9,236.0K
17:37 181.03 181.21 181.03 181.21 29,624.2K
17:38 181.22 181.37 181.22 181.37 37,688.5K
17:39 181.35 181.35 181.34 181.34 17,840.9K
17:40 181.36 181.43 181.36 181.41 25,589.8K
17:41 181.41 181.45 181.41 181.44 36,796.1K
17:42 181.40 181.46 181.40 181.46 20,612.7K
17:43 181.47 181.55 181.46 181.55 21,045.7K
17:44 181.59 181.59 181.56 181.57 32,483.4K
17:45 181.59 181.59 181.50 181.52 56,644.1K
17:46 181.57 181.60 181.57 181.59 34,892.6K
17:47 181.58 181.61 181.57 181.57 23,175.0K
17:48 181.59 181.64 181.56 181.64 18,724.8K
17:49 181.66 181.69 181.66 181.68 34,901.7K
17:50 181.73 181.73 181.66 181.66 27,680.3K
17:51 181.66 181.66 181.63 181.63 16,994.7K
17:52 181.64 181.64 181.56 181.56 34,679.4K
17:53 181.60 181.62 181.53 181.53 22,511.4K
17:54 181.54 181.55 181.51 181.51 17,908.9K
17:55 181.54 181.58 181.52 181.58 19,721.4K
17:56 181.61 181.61 181.55 181.61 25,160.6K
17:57 181.62 181.67 181.62 181.65 12,409.3K
17:58 181.62 181.66 181.62 181.64 13,971.6K
17:59 181.61 181.61 181.46 181.46 79,666.7K
18:00 181.46 181.46 181.40 181.45 32,316.8K
18:01 181.46 181.47 181.45 181.45 13,686.1K
18:02 181.42 181.42 181.37 181.37 16,398.2K
18:03 181.37 181.44 181.37 181.44 21,411.9K
18:04 181.50 181.50 181.37 181.37 50,154.9K
18:05 181.36 181.36 181.31 181.31 20,088.8K
18:06 181.31 181.33 181.30 181.33 8,942.5K
18:07 181.34 181.34 181.31 181.34 27,292.0K
18:08 181.39 181.45 181.39 181.45 32,753.9K
18:09 181.40 181.40 181.36 181.36 13,190.0K
18:10 181.36 181.40 181.36 181.38 19,460.2K
18:11 181.40 181.40 181.35 181.36 14,421.1K
18:12 181.35 181.35 181.28 181.28 18,779.8K
18:13 181.25 181.25 181.16 181.16 20,859.1K
18:14 181.16 181.16 181.10 181.10 37,232.5K
18:15 181.14 181.17 181.14 181.16 23,908.9K
18:16 181.20 181.25 181.20 181.25 17,540.6K
18:17 181.24 181.24 181.22 181.23 19,755.9K
18:18 181.23 181.24 181.21 181.21 7,593.2K
18:19 181.23 181.26 181.22 181.26 8,683.8K
18:20 181.25 181.25 181.23 181.24 12,744.3K
18:21 181.29 181.29 181.22 181.22 8,654.2K
18:22 181.22 181.22 181.19 181.22 14,570.7K
18:23 181.21 181.24 181.21 181.24 19,438.6K
18:24 181.27 181.27 181.22 181.22 5,334.3K
18:25 181.27 181.39 181.27 181.39 14,607.1K
18:26 181.37 181.53 181.37 181.53 19,141.1K
18:27 181.54 181.57 181.54 181.57 23,171.5K
18:28 181.57 181.57 181.46 181.52 23,565.6K
18:29 181.53 181.53 181.51 181.52 18,114.3K
18:30 181.53 181.55 181.53 181.55 19,899.4K
18:31 181.52 181.58 181.52 181.57 26,609.3K
18:32 181.56 181.56 181.52 181.55 14,586.0K
18:33 181.60 181.68 181.60 181.68 26,543.4K
18:34 181.68 181.68 181.62 181.62 27,675.0K
18:35 181.63 181.66 181.63 181.66 25,481.3K
18:36 181.66 181.69 181.66 181.69 32,236.9K
18:37 181.77 181.77 181.72 181.75 38,134.5K
18:38 181.76 181.84 181.76 181.84 61,444.0K
18:39 181.85 181.88 181.85 181.86 64,019.1K
18:40 181.87 181.87 181.87 181.87 6,492.8K
18:51 181.94 181.94 181.94 181.94 87,528.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar