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
09:50 187.94 189.48 187.94 189.48 80,032.2K
09:51 189.48 189.57 189.47 189.57 66,217.5K
09:52 189.58 189.58 189.52 189.55 66,959.2K
09:53 189.59 189.59 189.56 189.59 52,749.0K
09:54 189.63 189.66 189.60 189.66 71,473.2K
09:55 189.64 189.64 189.59 189.59 62,009.2K
09:56 189.64 189.73 189.64 189.73 68,076.7K
09:57 189.70 189.70 189.64 189.64 33,826.8K
09:58 189.62 189.63 189.61 189.62 57,725.7K
09:59 189.62 189.62 189.56 189.58 50,562.9K
10:00 189.58 190.42 189.58 190.23 114,037.2K
10:01 190.09 190.09 189.57 189.57 408,279.3K
10:02 189.60 189.81 189.60 189.75 235,049.4K
10:03 189.68 190.57 189.68 190.38 703,044.3K
10:04 190.37 190.37 189.99 190.01 597,080.8K
10:05 190.19 190.19 189.99 190.05 449,181.7K
10:06 190.03 190.03 189.89 189.89 348,735.7K
10:07 189.88 189.98 189.81 189.81 385,492.4K
10:08 190.06 190.15 190.06 190.09 322,517.9K
10:09 189.95 189.95 189.81 189.81 226,793.7K
10:10 189.82 190.07 189.82 190.07 155,855.3K
10:11 190.25 190.36 190.25 190.36 228,959.9K
10:12 190.38 190.46 190.33 190.33 157,769.8K
10:13 190.34 190.43 190.34 190.43 136,460.6K
10:14 190.35 190.35 190.22 190.26 164,874.7K
10:15 190.28 190.31 190.26 190.31 137,989.8K
10:16 190.38 190.38 190.20 190.20 201,918.3K
10:17 190.17 190.17 190.09 190.09 200,546.0K
10:18 190.02 190.03 189.98 189.98 208,370.0K
10:19 189.96 189.97 189.85 189.85 152,532.8K
10:20 189.84 189.91 189.74 189.74 213,689.2K
10:21 189.71 189.71 189.46 189.46 234,729.1K
10:22 189.39 189.39 189.30 189.30 124,757.4K
10:23 189.24 189.25 189.20 189.25 171,638.4K
10:24 189.28 189.34 189.27 189.34 184,416.2K
10:25 189.35 189.35 189.30 189.30 172,562.3K
10:26 189.25 189.41 189.25 189.41 136,438.6K
10:27 189.34 189.34 189.25 189.25 75,152.3K
10:28 189.25 189.25 188.89 188.89 144,756.0K
10:29 188.80 188.80 188.55 188.58 244,592.7K
10:30 188.79 188.79 188.66 188.66 177,384.2K
10:31 188.60 188.61 188.48 188.48 199,308.6K
10:32 188.50 188.59 188.50 188.53 165,140.9K
10:33 188.61 188.63 188.55 188.55 163,602.8K
10:34 188.56 188.75 188.56 188.75 165,611.8K
10:35 188.72 188.75 188.62 188.75 267,566.5K
10:36 188.76 188.84 188.76 188.83 183,643.8K
10:37 188.82 188.82 188.63 188.63 145,559.5K
10:38 188.64 188.68 188.49 188.49 162,308.3K
10:39 188.40 188.48 188.40 188.48 144,378.6K
10:40 188.51 188.58 188.51 188.58 109,691.0K
10:41 188.58 188.61 188.51 188.51 164,020.3K
10:42 188.41 188.49 188.41 188.47 49,142.8K
10:43 188.47 188.47 188.36 188.36 66,156.6K
10:44 188.36 188.36 188.19 188.19 132,964.6K
10:45 188.19 188.22 188.19 188.19 190,239.5K
10:46 188.23 188.23 188.21 188.23 170,247.3K
10:47 188.31 188.38 188.31 188.31 104,027.7K
10:48 188.32 188.35 188.31 188.31 75,706.5K
10:49 188.29 188.40 188.29 188.40 208,765.6K
10:50 188.44 188.50 188.38 188.44 305,397.1K
10:51 188.46 188.52 188.46 188.52 78,795.9K
10:52 188.53 188.60 188.53 188.60 81,543.0K
10:53 188.57 188.57 188.54 188.54 121,547.1K
10:54 188.57 188.62 188.57 188.62 49,222.2K
10:55 188.63 188.76 188.63 188.75 107,749.2K
10:56 188.73 188.77 188.72 188.77 90,896.4K
10:57 188.82 188.88 188.82 188.88 130,214.1K
10:58 188.83 188.83 188.76 188.78 68,845.9K
10:59 188.82 188.83 188.79 188.83 107,701.8K
11:00 188.83 188.83 188.77 188.77 71,719.9K
11:01 188.75 188.76 188.73 188.76 115,487.9K
11:02 188.76 188.96 188.74 188.96 99,450.4K
11:03 188.95 189.04 188.93 189.04 104,832.3K
11:04 189.03 189.09 189.03 189.07 145,856.2K
11:05 189.14 189.27 189.14 189.23 113,162.7K
11:06 189.20 189.20 189.08 189.10 116,065.0K
11:07 189.04 189.14 189.04 189.14 85,448.1K
11:08 189.12 189.12 189.03 189.03 43,037.9K
11:09 189.03 189.03 188.97 188.97 47,651.2K
11:10 188.97 189.03 188.97 189.03 50,910.3K
11:11 189.04 189.04 189.03 189.04 49,415.8K
11:12 189.07 189.07 189.01 189.01 63,468.1K
11:13 188.95 188.97 188.94 188.94 62,109.1K
11:14 188.89 188.89 188.75 188.75 88,472.9K
11:15 188.74 188.74 188.62 188.62 68,271.0K
11:16 188.66 188.69 188.61 188.66 55,062.1K
11:17 188.67 188.67 188.49 188.49 102,951.0K
11:18 188.42 188.53 188.42 188.51 106,611.5K
11:19 188.41 188.57 188.41 188.57 66,086.6K
11:20 188.62 188.65 188.58 188.65 42,538.3K
11:21 188.64 188.68 188.63 188.67 43,947.0K
11:22 188.68 188.73 188.68 188.71 72,882.6K
11:23 188.69 188.69 188.63 188.68 28,705.0K
11:24 188.62 188.62 188.55 188.55 60,522.6K
11:25 188.59 188.59 188.54 188.57 47,820.2K
11:26 188.55 188.57 188.52 188.56 47,025.7K
11:27 188.56 188.56 188.45 188.45 46,059.4K
11:28 188.48 188.48 188.46 188.46 23,906.8K
11:29 188.46 188.57 188.46 188.57 32,414.1K
11:30 188.54 188.54 188.52 188.53 62,917.5K
11:31 188.54 188.55 188.53 188.53 30,563.6K
11:32 188.55 188.55 188.50 188.51 36,454.8K
11:33 188.48 188.48 188.38 188.46 83,204.9K
11:34 188.43 188.43 188.32 188.32 110,336.2K
11:35 188.30 188.35 188.29 188.35 75,182.9K
11:36 188.38 188.38 188.34 188.34 109,559.4K
11:37 188.31 188.36 188.31 188.32 51,282.1K
11:38 188.32 188.39 188.32 188.38 63,979.4K
11:39 188.40 188.41 188.37 188.41 49,094.4K
11:40 188.44 188.49 188.44 188.49 93,859.7K
11:41 188.47 188.49 188.46 188.47 64,421.0K
11:42 188.52 188.52 188.49 188.49 55,056.0K
11:43 188.40 188.40 188.38 188.38 71,966.8K
11:44 188.36 188.36 188.33 188.33 48,405.1K
11:45 188.30 188.48 188.30 188.48 40,609.8K
11:46 188.54 188.58 188.54 188.56 104,300.7K
11:47 188.57 188.58 188.49 188.57 65,761.8K
11:48 188.52 188.52 188.48 188.48 37,439.7K
11:49 188.44 188.44 188.42 188.44 63,227.6K
11:50 188.45 188.45 188.41 188.41 40,601.4K
11:51 188.37 188.41 188.35 188.41 55,271.8K
11:52 188.40 188.40 188.38 188.38 33,656.9K
11:53 188.39 188.47 188.39 188.47 61,644.1K
11:54 188.46 188.46 188.43 188.45 62,843.0K
11:55 188.45 188.50 188.45 188.50 52,444.3K
11:56 188.46 188.50 188.44 188.50 39,603.3K
11:57 188.46 188.53 188.41 188.53 44,439.4K
11:58 188.49 188.49 188.43 188.43 43,513.6K
11:59 188.39 188.39 188.24 188.24 59,327.5K
12:00 188.17 188.17 188.09 188.13 509,900.7K
12:01 188.17 188.17 188.06 188.06 72,797.4K
12:02 188.12 188.20 188.08 188.20 92,388.2K
12:03 188.20 188.20 188.14 188.14 32,384.2K
12:04 188.20 188.34 188.20 188.34 63,274.6K
12:05 188.39 188.42 188.37 188.37 77,993.8K
12:06 188.38 188.40 188.38 188.38 44,823.8K
12:07 188.42 188.44 188.42 188.44 32,346.0K
12:08 188.49 188.52 188.49 188.50 54,458.3K
12:09 188.45 188.55 188.45 188.55 48,457.2K
12:10 188.53 188.53 188.44 188.48 40,095.9K
12:11 188.46 188.46 188.37 188.38 47,604.0K
12:12 188.37 188.37 188.28 188.28 44,727.4K
12:13 188.36 188.39 188.28 188.29 82,636.9K
12:14 188.28 188.34 188.21 188.34 24,562.0K
12:15 188.26 188.33 188.26 188.33 30,342.8K
12:16 188.33 188.38 188.31 188.37 42,668.1K
12:17 188.38 188.42 188.38 188.42 71,137.4K
12:18 188.44 188.52 188.44 188.46 39,756.1K
12:19 188.41 188.41 188.38 188.39 22,263.1K
12:20 188.38 188.49 188.38 188.49 38,377.1K
12:21 188.48 188.48 188.36 188.37 31,133.3K
12:22 188.36 188.36 188.17 188.17 69,255.8K
12:23 188.11 188.11 188.09 188.11 52,311.0K
12:24 188.06 188.06 188.03 188.04 36,122.4K
12:25 188.01 188.01 187.98 187.98 85,347.0K
12:26 187.86 187.86 187.74 187.74 122,841.0K
12:27 187.72 187.76 187.61 187.61 88,487.1K
12:28 187.62 187.62 187.55 187.55 69,913.0K
12:29 187.48 187.48 187.31 187.31 221,025.3K
12:30 187.28 187.28 187.21 187.21 197,581.2K
12:31 187.23 187.23 187.19 187.23 122,774.0K
12:32 187.18 187.18 186.94 186.94 339,289.5K
12:33 186.94 186.94 186.89 186.89 74,189.4K
12:34 186.92 186.98 186.92 186.97 126,487.8K
12:35 186.98 187.16 186.98 187.16 97,268.2K
12:36 187.18 187.18 187.16 187.18 58,700.1K
12:37 187.19 187.34 187.19 187.32 80,611.7K
12:38 187.30 187.37 187.30 187.37 56,209.6K
12:39 187.34 187.34 187.32 187.32 49,708.7K
12:40 187.23 187.35 187.23 187.34 40,520.5K
12:41 187.32 187.36 187.31 187.31 68,328.2K
12:42 187.36 187.36 187.31 187.34 38,620.8K
12:43 187.32 187.32 187.29 187.29 36,015.1K
12:44 187.30 187.45 187.30 187.45 57,268.3K
12:45 187.45 187.45 187.44 187.44 41,184.9K
12:46 187.42 187.42 187.33 187.33 37,754.0K
12:47 187.26 187.28 187.21 187.21 72,914.0K
12:48 187.20 187.20 187.14 187.16 36,435.3K
12:49 187.13 187.15 187.07 187.11 74,452.6K
12:50 187.22 187.22 187.16 187.20 67,507.3K
12:51 187.22 187.22 187.15 187.21 40,812.0K
12:52 187.20 187.23 187.20 187.23 62,364.9K
12:53 187.25 187.34 187.24 187.34 48,690.6K
12:54 187.32 187.37 187.27 187.37 31,625.2K
12:55 187.33 187.40 187.33 187.40 56,816.1K
12:56 187.36 187.44 187.36 187.44 53,710.9K
12:57 187.43 187.54 187.43 187.54 81,742.8K
12:58 187.62 187.62 187.53 187.53 67,542.9K
12:59 187.51 187.51 187.48 187.48 26,762.4K
13:00 187.46 187.47 187.40 187.40 47,670.1K
13:01 187.34 187.36 187.34 187.36 22,654.0K
13:02 187.36 187.45 187.36 187.42 34,876.2K
13:03 187.41 187.45 187.41 187.45 49,202.4K
13:04 187.45 187.55 187.45 187.55 49,350.7K
13:05 187.54 187.65 187.54 187.65 38,735.3K
13:06 187.61 187.68 187.61 187.63 127,844.9K
13:07 187.60 187.60 187.57 187.59 45,605.8K
13:08 187.52 187.56 187.52 187.56 75,137.6K
13:09 187.52 187.63 187.48 187.63 51,811.4K
13:10 187.61 187.64 187.57 187.57 50,747.9K
13:11 187.55 187.65 187.55 187.65 58,754.7K
13:12 187.64 187.87 187.64 187.87 43,029.3K
13:13 187.75 187.77 187.72 187.77 105,871.3K
13:14 187.75 187.79 187.73 187.73 41,857.3K
13:15 187.71 187.73 187.71 187.71 46,817.9K
13:16 187.76 187.79 187.76 187.76 57,287.7K
13:17 187.65 187.71 187.57 187.57 60,547.3K
13:18 187.46 187.50 187.46 187.50 59,726.3K
13:19 187.46 187.46 187.39 187.46 69,499.2K
13:20 187.48 187.48 187.35 187.39 71,798.3K
13:21 187.31 187.31 187.19 187.19 77,526.7K
13:22 187.17 187.18 187.16 187.18 52,602.7K
13:23 187.15 187.17 187.10 187.17 125,154.4K
13:24 187.13 187.13 187.10 187.10 71,579.0K
13:25 187.06 187.08 187.06 187.07 50,644.9K
13:26 187.09 187.09 187.08 187.09 34,860.8K
13:27 187.09 187.09 187.02 187.07 27,516.5K
13:28 187.07 187.10 187.05 187.10 47,522.4K
13:29 187.10 187.17 187.10 187.15 68,816.9K
13:30 187.19 187.20 187.16 187.20 45,269.2K
13:31 187.22 187.24 187.20 187.20 39,629.8K
13:32 187.21 187.22 187.20 187.22 39,772.4K
13:33 187.20 187.22 187.20 187.21 17,512.6K
13:34 187.21 187.21 187.11 187.11 28,455.9K
13:35 187.05 187.06 187.03 187.03 20,434.6K
13:36 187.11 187.11 187.05 187.05 28,793.0K
13:37 187.08 187.10 187.07 187.10 33,870.9K
13:38 187.08 187.13 187.08 187.13 37,225.4K
13:39 187.11 187.16 187.11 187.16 30,935.1K
13:40 187.14 187.14 187.09 187.09 32,678.9K
13:41 187.09 187.16 187.09 187.16 18,360.0K
13:42 187.20 187.27 187.20 187.27 78,725.2K
13:43 187.33 187.47 187.33 187.47 81,832.7K
13:44 187.49 187.50 187.43 187.43 79,478.5K
13:45 187.40 187.51 187.40 187.51 110,687.1K
13:46 187.50 187.50 187.40 187.40 39,184.6K
13:47 187.33 187.33 187.24 187.26 52,204.5K
13:48 187.25 187.25 187.17 187.21 24,260.1K
13:49 187.19 187.22 187.17 187.22 22,098.1K
13:50 187.23 187.23 187.15 187.15 34,275.8K
13:51 187.21 187.23 187.19 187.23 13,304.5K
13:52 187.26 187.30 187.26 187.28 15,432.2K
13:53 187.26 187.26 187.16 187.16 37,668.4K
13:54 187.13 187.19 187.13 187.14 24,316.9K
13:55 187.13 187.13 187.09 187.09 19,871.3K
13:56 187.07 187.11 187.07 187.11 31,091.6K
13:57 187.09 187.11 187.09 187.09 12,375.5K
13:58 187.10 187.12 187.10 187.11 12,105.2K
13:59 187.14 187.14 187.06 187.06 52,907.9K
14:00 187.01 187.01 186.98 186.98 28,034.0K
14:01 186.98 186.99 186.98 186.98 19,083.3K
14:02 186.98 186.99 186.94 186.99 38,512.1K
14:03 187.00 187.00 186.97 186.97 22,071.8K
14:04 186.96 186.99 186.96 186.96 12,764.4K
14:05 186.94 187.01 186.94 187.01 24,360.3K
14:06 187.04 187.16 187.04 187.16 43,882.6K
14:07 187.15 187.37 187.15 187.37 119,354.3K
14:08 187.41 187.48 187.41 187.48 38,973.4K
14:09 187.49 187.56 187.48 187.56 48,599.8K
14:10 187.58 187.75 187.58 187.75 60,405.7K
14:11 187.77 187.92 187.77 187.92 96,878.4K
14:12 187.88 187.93 187.88 187.93 37,802.2K
14:13 188.01 188.04 188.01 188.04 79,144.5K
14:14 188.00 188.10 188.00 188.10 46,315.2K
14:15 188.07 188.09 188.01 188.01 43,484.7K
14:16 187.99 187.99 187.96 187.96 37,998.7K
14:17 187.92 187.94 187.91 187.91 33,670.5K
14:18 187.90 187.97 187.89 187.97 24,063.3K
14:19 187.99 188.15 187.99 188.15 85,671.8K
14:20 188.27 188.41 188.27 188.41 84,112.9K
14:21 188.42 188.42 188.30 188.30 72,685.2K
14:22 188.30 188.30 188.28 188.28 41,893.1K
14:23 188.22 188.27 188.22 188.27 26,112.6K
14:24 188.35 188.35 188.25 188.25 23,899.6K
14:25 188.29 188.29 188.25 188.28 27,981.2K
14:26 188.26 188.27 188.24 188.27 50,992.7K
14:27 188.24 188.28 188.24 188.26 45,549.6K
14:28 188.20 188.21 188.17 188.17 32,215.7K
14:29 188.15 188.17 188.13 188.16 49,062.6K
14:30 188.11 188.15 188.11 188.15 17,687.1K
14:31 188.22 188.23 188.19 188.22 27,328.7K
14:32 188.23 188.23 188.20 188.22 18,999.2K
14:33 188.21 188.21 188.08 188.08 27,330.3K
14:34 188.04 188.04 188.02 188.02 26,608.1K
14:35 187.98 187.98 187.92 187.92 15,892.3K
14:36 187.91 188.04 187.85 188.04 47,568.4K
14:37 188.00 188.01 187.98 188.01 28,643.8K
14:38 187.98 188.00 187.97 187.97 24,884.3K
14:39 187.99 188.05 187.99 188.05 25,869.3K
14:40 188.09 188.13 188.09 188.11 54,183.8K
14:41 188.13 188.13 188.09 188.09 18,480.8K
14:42 188.06 188.06 188.01 188.01 23,443.0K
14:43 187.98 188.06 187.97 188.06 40,167.5K
14:44 188.06 188.17 188.06 188.17 29,449.7K
14:45 188.18 188.22 188.18 188.22 36,661.9K
14:46 188.20 188.22 188.19 188.21 41,371.4K
14:47 188.26 188.26 188.24 188.24 41,516.5K
14:48 188.25 188.31 188.24 188.31 37,874.2K
14:49 188.28 188.30 188.27 188.30 18,982.3K
14:50 188.23 188.23 188.21 188.23 23,599.0K
14:51 188.22 188.22 188.19 188.19 25,874.7K
14:52 188.21 188.22 188.21 188.21 14,649.5K
14:53 188.21 188.23 188.21 188.23 14,610.6K
14:54 188.22 188.27 188.21 188.27 24,333.4K
14:55 188.24 188.29 188.24 188.29 17,351.4K
14:56 188.24 188.28 188.24 188.27 22,728.3K
14:57 188.29 188.58 188.29 188.58 88,418.3K
14:58 188.60 188.70 188.60 188.70 74,299.9K
14:59 188.74 188.76 188.72 188.73 61,455.5K
15:00 188.77 188.77 188.71 188.73 51,756.2K
15:01 188.76 188.77 188.75 188.75 32,583.6K
15:02 188.76 188.88 188.76 188.88 69,730.2K
15:03 188.93 189.00 188.93 188.98 66,731.4K
15:04 188.97 189.25 188.97 189.25 123,951.8K
15:05 189.27 189.35 189.26 189.35 127,670.8K
15:06 189.36 189.40 189.36 189.40 97,998.9K
15:07 189.34 189.42 189.34 189.39 62,289.0K
15:08 189.37 189.37 189.27 189.27 58,409.5K
15:09 189.29 189.30 189.28 189.28 71,547.3K
15:10 189.31 189.39 189.31 189.39 91,082.0K
15:11 189.34 189.34 189.25 189.27 52,439.6K
15:12 189.23 189.23 189.08 189.13 39,210.3K
15:13 189.12 189.22 189.12 189.16 48,404.8K
15:14 189.19 189.19 189.13 189.13 28,509.5K
15:15 189.10 189.10 188.97 188.97 29,768.8K
15:16 189.05 189.05 188.94 188.94 48,093.3K
15:17 188.91 188.91 188.77 188.77 53,758.8K
15:18 188.74 188.74 188.63 188.66 55,693.1K
15:19 188.67 188.75 188.67 188.74 28,613.3K
15:20 188.71 188.81 188.71 188.81 20,791.8K
15:21 188.79 188.81 188.73 188.75 16,968.5K
15:22 188.69 188.69 188.68 188.69 21,139.4K
15:23 188.66 188.66 188.64 188.64 28,657.9K
15:24 188.62 188.67 188.60 188.67 40,286.9K
15:25 188.66 188.69 188.65 188.69 23,165.6K
15:26 188.71 188.73 188.71 188.72 20,256.2K
15:27 188.77 188.79 188.77 188.79 18,063.1K
15:28 188.76 188.76 188.67 188.67 17,286.4K
15:29 188.63 188.63 188.55 188.55 32,604.5K
15:30 188.55 188.58 188.49 188.51 22,917.9K
15:31 188.52 188.57 188.52 188.57 15,027.4K
15:32 188.61 188.61 188.56 188.56 28,854.5K
15:33 188.56 188.56 188.54 188.56 18,849.8K
15:34 188.51 188.53 188.49 188.53 35,852.3K
15:35 188.54 188.55 188.51 188.53 28,000.3K
15:36 188.58 188.58 188.50 188.52 21,043.6K
15:37 188.45 188.46 188.39 188.41 51,593.8K
15:38 188.39 188.39 188.31 188.31 30,185.7K
15:39 188.24 188.28 188.24 188.26 35,458.0K
15:40 188.22 188.27 188.20 188.20 24,838.8K
15:41 188.23 188.25 188.21 188.25 21,958.3K
15:42 188.27 188.32 188.27 188.30 24,144.1K
15:43 188.29 188.29 188.22 188.22 42,376.8K
15:44 188.22 188.25 188.22 188.25 31,455.5K
15:45 188.34 188.34 188.19 188.19 38,141.7K
15:46 188.14 188.16 188.00 188.00 22,964.0K
15:47 188.04 188.04 188.02 188.02 57,266.0K
15:48 188.04 188.10 188.04 188.10 21,504.0K
15:49 188.05 188.05 187.98 187.98 86,129.4K
15:50 187.96 188.09 187.96 188.09 35,958.8K
15:51 188.07 188.09 188.05 188.05 17,860.4K
15:52 188.02 188.05 188.02 188.05 21,512.5K
15:53 188.07 188.08 187.98 188.01 43,382.7K
15:54 188.01 188.02 188.00 188.02 36,294.1K
15:55 188.03 188.18 188.03 188.18 29,588.3K
15:56 188.20 188.26 188.20 188.26 41,743.9K
15:57 188.27 188.27 188.19 188.26 30,409.2K
15:58 188.24 188.24 188.19 188.20 53,812.1K
15:59 188.13 188.13 188.05 188.05 34,710.1K
16:00 188.10 188.17 188.10 188.17 27,369.5K
16:01 188.18 188.21 188.18 188.19 29,458.9K
16:02 188.13 188.26 188.13 188.26 31,089.5K
16:03 188.23 188.43 188.23 188.43 49,689.3K
16:04 188.42 188.42 188.40 188.41 40,940.6K
16:05 188.40 188.42 188.40 188.41 29,540.4K
16:06 188.39 188.41 188.39 188.41 30,619.6K
16:07 188.46 188.46 188.41 188.41 31,538.8K
16:08 188.39 188.45 188.39 188.45 18,731.0K
16:09 188.41 188.54 188.41 188.54 37,419.5K
16:10 188.54 188.58 188.54 188.55 38,141.9K
16:11 188.50 188.54 188.50 188.54 34,262.4K
16:12 188.55 188.66 188.55 188.66 40,258.9K
16:13 188.65 188.67 188.64 188.67 45,754.4K
16:14 188.66 188.73 188.66 188.73 30,229.6K
16:15 188.73 188.78 188.71 188.78 34,000.3K
16:16 188.75 188.77 188.70 188.70 22,838.6K
16:17 188.68 188.73 188.68 188.71 34,091.6K
16:18 188.75 188.75 188.72 188.74 59,964.9K
16:19 188.80 188.84 188.79 188.84 148,798.0K
16:20 188.89 188.94 188.89 188.94 146,171.8K
16:21 188.95 188.95 188.88 188.94 80,065.9K
16:22 188.89 188.92 188.87 188.88 47,315.5K
16:23 188.87 188.88 188.87 188.88 40,196.6K
16:24 188.86 188.91 188.84 188.91 50,033.8K
16:25 188.97 189.06 188.97 189.06 56,055.8K
16:26 189.10 189.13 189.06 189.06 33,100.6K
16:27 189.07 189.07 189.02 189.04 89,561.4K
16:28 189.05 189.05 188.92 188.92 77,832.9K
16:29 188.90 188.93 188.90 188.91 37,211.0K
16:30 188.91 188.91 188.87 188.88 36,894.9K
16:31 188.84 188.89 188.83 188.89 51,556.3K
16:32 188.89 188.89 188.89 188.89 26,056.8K
16:33 188.88 188.88 188.83 188.83 30,644.6K
16:34 188.81 188.84 188.81 188.84 56,223.6K
16:35 188.75 188.77 188.69 188.69 49,296.8K
16:36 188.67 188.68 188.63 188.63 28,147.0K
16:37 188.62 188.66 188.62 188.66 26,728.2K
16:38 188.65 188.67 188.64 188.65 24,390.5K
16:39 188.63 188.68 188.63 188.64 34,535.3K
16:40 188.64 188.64 188.56 188.56 50,470.2K
16:41 188.51 188.55 188.51 188.55 76,968.0K
16:42 188.58 188.58 188.55 188.58 47,150.3K
16:43 188.54 188.54 188.50 188.50 39,280.6K
16:44 188.49 188.51 188.48 188.51 36,653.4K
16:45 188.46 188.46 188.34 188.34 42,319.6K
16:46 188.38 188.41 188.38 188.41 20,616.0K
16:47 188.42 188.43 188.42 188.42 16,921.0K
16:48 188.45 188.56 188.42 188.56 35,005.3K
16:49 188.54 188.57 188.51 188.51 20,843.1K
16:50 188.47 188.47 188.45 188.46 31,695.7K
16:51 188.46 188.46 188.44 188.44 13,785.0K
16:52 188.42 188.44 188.40 188.44 11,481.6K
16:53 188.40 188.53 188.40 188.51 23,746.6K
16:54 188.56 188.57 188.54 188.54 16,830.6K
16:55 188.54 188.54 188.49 188.50 17,816.7K
16:56 188.55 188.55 188.52 188.52 42,312.5K
16:57 188.51 188.52 188.49 188.50 40,951.6K
16:58 188.50 188.50 188.43 188.43 36,001.7K
16:59 188.42 188.42 188.37 188.39 22,604.1K
17:00 188.31 188.31 188.27 188.29 45,671.5K
17:01 188.30 188.34 188.30 188.34 16,647.6K
17:02 188.29 188.38 188.29 188.38 35,089.4K
17:03 188.31 188.43 188.31 188.43 18,425.5K
17:04 188.37 188.43 188.37 188.43 28,150.9K
17:05 188.39 188.39 188.35 188.35 16,454.0K
17:06 188.36 188.36 188.31 188.31 28,634.7K
17:07 188.32 188.34 188.30 188.30 99,952.3K
17:08 188.28 188.32 188.28 188.28 36,054.7K
17:09 188.26 188.26 188.20 188.20 40,572.3K
17:10 188.15 188.29 188.15 188.29 62,889.5K
17:11 188.27 188.27 188.27 188.27 138,596.3K
17:12 188.27 188.33 188.27 188.33 77,441.5K
17:13 188.29 188.31 188.28 188.29 71,200.7K
17:14 188.34 188.47 188.32 188.47 131,686.5K
17:15 188.46 188.46 188.34 188.34 129,980.7K
17:16 188.38 188.38 188.28 188.28 56,916.3K
17:17 188.25 188.25 188.15 188.15 108,546.0K
17:18 188.15 188.25 188.15 188.25 45,707.8K
17:19 188.26 188.35 188.26 188.35 60,734.8K
17:20 188.30 188.40 188.30 188.35 40,089.5K
17:21 188.31 188.31 188.19 188.19 37,977.6K
17:22 188.14 188.14 188.03 188.03 88,592.9K
17:23 187.92 187.92 187.88 187.88 172,349.0K
17:24 187.88 188.04 187.88 188.04 62,230.1K
17:25 187.99 188.11 187.99 188.11 50,572.1K
17:26 188.05 188.07 188.04 188.07 69,484.0K
17:27 188.07 188.07 188.00 188.00 53,636.5K
17:28 191.38 191.38 191.24 191.28 63,933.0K
17:29 191.20 191.24 191.20 191.24 55,882.8K
17:30 191.22 191.22 191.17 191.18 52,620.0K
17:31 191.13 191.13 191.11 191.13 53,440.6K
17:32 191.15 191.15 191.11 191.13 57,283.2K
17:33 191.09 191.10 191.06 191.08 56,445.6K
17:34 191.07 191.10 191.07 191.10 40,205.6K
17:35 191.11 191.24 191.11 191.24 43,008.4K
17:36 191.23 191.24 191.19 191.19 59,484.6K
17:37 191.18 191.30 191.18 191.30 65,321.1K
17:38 191.31 191.37 191.31 191.37 49,315.5K
17:39 191.35 191.35 191.30 191.30 39,577.1K
17:40 191.28 191.28 191.22 191.22 40,474.9K
17:41 191.22 191.24 191.22 191.23 25,988.8K
17:42 191.26 191.30 191.25 191.28 36,589.6K
17:43 191.25 191.25 191.23 191.23 34,279.6K
17:44 191.22 191.22 191.20 191.20 29,834.1K
17:45 191.20 191.22 191.18 191.19 55,353.0K
17:46 191.17 191.20 191.16 191.16 22,039.7K
17:47 191.11 191.11 191.08 191.08 26,010.9K
17:48 191.11 191.17 191.11 191.17 23,553.1K
17:49 191.15 191.19 191.15 191.19 19,560.6K
17:50 191.18 191.18 191.14 191.17 31,283.1K
17:51 191.18 191.18 191.07 191.07 79,897.4K
17:52 191.01 191.12 191.01 191.06 47,843.4K
17:53 191.07 191.07 191.04 191.04 68,772.4K
17:54 190.97 190.97 190.92 190.92 60,240.5K
17:55 190.91 190.92 190.91 190.92 43,237.2K
17:56 190.95 191.09 190.95 191.09 51,884.2K
17:57 191.09 191.14 191.09 191.14 49,693.9K
17:58 191.13 191.13 191.06 191.06 47,218.9K
17:59 191.02 191.04 191.00 191.00 31,572.8K
18:00 191.00 191.00 190.86 190.86 77,568.9K
18:01 190.85 190.87 190.83 190.83 52,867.9K
18:02 190.84 190.84 190.78 190.78 38,268.0K
18:03 190.72 190.73 190.68 190.73 61,945.1K
18:04 190.73 190.73 190.61 190.61 89,261.1K
18:05 190.61 190.67 190.58 190.58 102,801.6K
18:06 190.53 190.56 190.51 190.55 31,739.6K
18:07 190.49 190.52 190.43 190.43 72,713.3K
18:08 190.36 190.36 190.31 190.31 125,181.0K
18:09 190.36 190.37 190.36 190.37 61,806.6K
18:10 190.39 190.42 190.31 190.31 98,285.6K
18:11 190.34 190.35 190.32 190.35 52,079.2K
18:12 190.32 190.34 190.28 190.28 88,989.7K
18:13 190.23 190.23 190.20 190.23 115,506.3K
18:14 190.14 190.21 190.14 190.21 72,517.3K
18:15 190.28 190.32 190.28 190.31 73,518.0K
18:16 190.35 190.43 190.34 190.39 54,714.4K
18:17 190.37 190.37 190.29 190.29 48,171.3K
18:18 190.29 190.30 190.29 190.29 101,453.1K
18:19 190.23 190.23 190.12 190.13 59,750.8K
18:20 190.11 190.11 190.00 190.02 88,841.2K
18:21 190.01 190.03 190.01 190.01 83,175.4K
18:22 189.98 189.99 189.97 189.99 56,639.2K
18:23 189.99 189.99 189.91 189.96 78,120.6K
18:24 189.93 190.01 189.93 189.95 79,386.4K
18:25 189.92 189.92 189.80 189.80 92,907.3K
18:26 189.57 189.57 189.41 189.51 200,377.0K
18:27 189.49 189.53 189.46 189.48 91,020.3K
18:28 189.44 189.51 189.44 189.45 81,865.2K
18:29 189.38 189.52 189.38 189.52 81,214.6K
18:30 189.47 189.53 189.46 189.53 109,781.4K
18:31 189.51 189.60 189.51 189.60 64,766.3K
18:32 189.56 189.64 189.56 189.61 55,800.1K
18:33 189.61 189.66 189.61 189.63 57,209.6K
18:34 189.64 189.64 189.54 189.54 65,568.1K
18:35 189.56 189.60 189.53 189.60 82,727.4K
18:36 189.57 189.61 189.48 189.48 117,584.9K
18:37 189.42 189.48 189.39 189.41 118,423.6K
18:38 189.36 189.36 189.32 189.32 129,627.7K
18:39 189.32 189.32 189.28 189.32 50,181.9K
18:40 189.35 189.35 189.35 189.35 6,465.0K
18:51 189.55 189.55 189.55 189.55 71,313.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar