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
09:50 153.46 153.52 153.46 153.52 4,794.6K
09:51 153.50 153.97 153.50 153.95 8,951.4K
09:52 153.91 154.01 153.91 154.01 10,465.3K
09:53 154.08 154.22 154.08 154.22 15,150.5K
09:54 154.25 154.25 154.10 154.17 17,357.6K
09:55 154.17 154.21 154.09 154.09 23,122.7K
09:56 154.06 154.06 153.95 153.98 14,341.3K
09:57 154.02 154.04 153.98 154.04 10,011.8K
09:58 154.06 154.06 153.87 153.87 14,363.0K
09:59 153.92 154.03 153.92 154.03 11,184.2K
10:00 154.08 154.08 153.79 153.89 42,250.5K
10:01 154.06 154.06 153.59 153.78 48,172.7K
10:02 153.57 153.57 153.44 153.50 42,412.5K
10:03 153.48 153.54 153.48 153.48 32,425.0K
10:04 153.75 153.75 153.53 153.59 52,801.3K
10:05 153.60 153.61 153.51 153.61 22,227.3K
10:06 153.70 154.01 153.70 153.89 46,190.8K
10:07 153.87 153.90 153.75 153.90 23,853.2K
10:08 153.95 153.95 153.75 153.83 39,474.0K
10:09 153.78 153.86 153.76 153.86 34,503.7K
10:10 153.76 153.76 153.49 153.49 39,580.3K
10:11 153.51 153.58 153.48 153.57 34,666.9K
10:12 153.51 153.54 153.44 153.44 23,049.2K
10:13 153.48 153.64 153.45 153.64 33,235.7K
10:14 153.80 153.87 153.75 153.75 36,570.5K
10:15 153.70 153.70 153.61 153.61 41,145.3K
10:16 153.70 153.76 153.68 153.76 37,024.6K
10:17 153.59 153.59 153.34 153.34 46,677.1K
10:18 153.40 153.40 153.26 153.26 40,221.3K
10:19 153.27 153.27 153.08 153.17 40,704.7K
10:20 153.23 153.26 153.07 153.26 27,898.6K
10:21 153.37 153.37 153.19 153.29 48,090.1K
10:22 153.35 153.35 153.16 153.16 55,815.9K
10:23 153.15 153.15 152.98 153.02 37,527.0K
10:24 153.00 153.09 152.92 152.92 29,793.2K
10:25 152.58 152.82 152.58 152.81 96,914.9K
10:26 152.71 152.86 152.69 152.86 39,465.0K
10:27 152.82 152.86 152.80 152.82 23,654.3K
10:28 152.97 153.05 152.94 152.94 45,914.3K
10:29 152.90 153.21 152.90 153.12 51,626.3K
10:30 153.11 153.11 153.00 153.08 35,630.8K
10:31 153.10 153.10 152.77 152.77 26,897.6K
10:32 152.86 152.94 152.86 152.94 21,747.8K
10:33 152.97 152.97 152.85 152.85 31,572.5K
10:34 152.95 152.95 152.87 152.93 16,950.4K
10:35 152.96 152.96 152.84 152.90 29,863.4K
10:36 152.97 152.97 152.91 152.92 22,697.6K
10:37 152.91 152.91 152.74 152.82 43,394.5K
10:38 152.84 152.84 152.76 152.80 22,340.8K
10:39 152.89 152.89 152.72 152.80 15,349.6K
10:40 152.72 152.72 152.59 152.66 44,147.3K
10:41 152.63 152.63 152.43 152.43 32,213.6K
10:42 152.35 152.46 152.35 152.41 29,924.6K
10:43 152.45 152.52 152.43 152.43 22,841.3K
10:44 152.54 152.57 152.54 152.57 14,381.0K
10:45 152.61 152.61 152.48 152.55 20,730.5K
10:46 152.68 152.76 152.67 152.76 17,804.7K
10:47 152.78 153.10 152.78 153.10 23,795.3K
10:48 153.26 153.26 153.02 153.02 35,301.7K
10:49 152.92 153.02 152.92 152.98 24,486.2K
10:50 153.04 153.04 152.95 152.98 25,472.1K
10:51 153.03 153.13 153.03 153.13 12,659.3K
10:52 153.08 153.08 152.98 152.98 31,897.7K
10:53 152.88 153.01 152.88 153.01 28,176.2K
10:54 153.05 153.17 153.05 153.17 18,955.9K
10:55 153.23 153.23 153.11 153.11 22,473.5K
10:56 153.09 153.15 153.09 153.12 8,971.3K
10:57 153.16 153.16 153.05 153.12 9,436.4K
10:58 153.18 153.20 153.16 153.16 20,798.1K
10:59 153.10 153.13 153.08 153.12 16,011.7K
11:00 153.05 153.05 152.85 152.92 43,508.3K
11:01 153.00 153.15 152.99 153.15 15,972.7K
11:02 153.11 153.30 153.11 153.30 14,789.8K
11:03 153.38 153.38 153.36 153.38 40,185.6K
11:04 153.38 153.38 153.30 153.30 14,031.6K
11:05 153.21 153.21 153.16 153.18 12,202.9K
11:06 153.17 153.17 152.96 152.97 22,616.5K
11:07 153.06 153.24 153.06 153.24 23,373.9K
11:08 153.25 153.27 153.25 153.25 8,493.8K
11:09 153.14 153.15 153.07 153.07 13,311.0K
11:10 153.06 153.06 152.96 153.00 18,772.6K
11:11 153.03 153.12 153.03 153.12 13,559.3K
11:12 153.04 153.09 153.04 153.05 16,088.5K
11:13 153.03 153.11 153.03 153.06 14,660.2K
11:14 152.98 152.98 152.92 152.92 25,509.1K
11:15 152.94 153.00 152.91 153.00 17,452.6K
11:16 153.01 153.07 153.01 153.06 20,739.9K
11:17 152.95 153.00 152.95 153.00 19,212.8K
11:18 153.04 153.08 152.86 152.86 15,186.5K
11:19 152.78 152.85 152.76 152.85 15,766.9K
11:20 152.83 152.91 152.83 152.91 21,646.4K
11:21 152.95 153.06 152.95 153.06 20,392.2K
11:22 153.16 153.29 153.16 153.24 30,276.6K
11:23 153.26 153.26 153.11 153.11 11,343.9K
11:24 153.14 153.14 153.10 153.14 6,732.7K
11:25 153.10 153.10 152.95 152.95 16,689.1K
11:26 152.98 152.98 152.92 152.92 13,790.3K
11:27 152.96 153.06 152.96 153.06 9,749.3K
11:28 153.08 153.08 153.03 153.05 9,336.0K
11:29 153.05 153.05 153.03 153.05 5,687.4K
11:30 153.13 153.16 153.13 153.16 7,572.7K
11:31 153.16 153.26 153.16 153.26 10,869.0K
11:32 153.24 153.24 153.18 153.23 14,905.7K
11:33 153.24 153.25 153.14 153.25 24,532.1K
11:34 153.23 153.23 153.13 153.18 16,143.5K
11:35 153.21 153.21 153.19 153.21 10,539.1K
11:36 153.25 153.30 153.25 153.28 10,454.9K
11:37 153.21 153.22 153.16 153.16 13,840.7K
11:38 153.13 153.18 153.13 153.15 13,969.4K
11:39 153.20 153.22 153.17 153.22 16,275.5K
11:40 153.23 153.27 153.16 153.16 16,369.2K
11:41 153.20 153.27 153.20 153.27 13,323.5K
11:42 153.20 153.20 153.02 153.02 25,156.3K
11:43 152.96 152.96 152.85 152.92 47,715.1K
11:44 152.98 153.03 152.96 152.99 37,259.3K
11:45 152.99 152.99 152.88 152.90 26,501.4K
11:46 152.90 152.90 152.66 152.66 45,619.9K
11:47 152.73 152.77 152.73 152.77 28,360.1K
11:48 152.79 152.79 152.71 152.71 17,503.6K
11:49 152.71 152.79 152.68 152.79 25,254.0K
11:50 152.79 152.79 152.57 152.57 29,289.0K
11:51 152.53 152.54 152.46 152.46 37,960.7K
11:52 152.49 152.60 152.49 152.60 22,945.1K
11:53 152.56 152.56 152.46 152.46 23,655.9K
11:54 152.47 152.48 152.46 152.48 21,285.0K
11:55 152.46 152.46 152.43 152.43 15,285.8K
11:56 152.41 152.41 152.38 152.39 16,493.2K
11:57 152.33 152.36 152.32 152.36 25,209.0K
11:58 152.34 152.34 152.18 152.18 35,865.6K
11:59 152.20 152.22 152.14 152.22 22,009.0K
12:00 152.23 152.23 151.82 151.82 80,273.9K
12:01 151.82 151.82 151.75 151.79 50,579.5K
12:02 151.76 151.95 151.67 151.95 52,554.5K
12:03 151.95 151.98 151.85 151.85 27,484.1K
12:04 151.89 151.95 151.89 151.93 29,201.8K
12:05 151.86 151.86 151.77 151.79 23,132.2K
12:06 151.79 152.04 151.79 152.04 30,515.8K
12:07 152.02 152.15 152.02 152.15 27,717.0K
12:08 152.19 152.19 152.01 152.01 28,205.7K
12:09 152.00 152.09 152.00 152.09 15,232.8K
12:10 152.12 152.22 152.12 152.18 21,929.5K
12:11 152.18 152.18 152.07 152.07 20,044.7K
12:12 152.03 152.07 152.02 152.07 14,553.3K
12:13 152.05 152.05 151.97 152.01 32,956.5K
12:14 151.96 151.96 151.82 151.83 27,316.4K
12:15 151.84 151.84 151.77 151.77 21,338.3K
12:16 151.71 151.96 151.71 151.96 49,050.3K
12:17 151.92 151.92 151.78 151.78 16,163.2K
12:18 151.98 152.06 151.98 152.03 35,941.0K
12:19 152.05 152.08 152.03 152.03 21,360.2K
12:20 152.01 152.16 152.00 152.16 29,760.0K
12:21 152.13 152.16 152.09 152.15 27,487.1K
12:22 152.10 152.10 152.05 152.09 23,747.6K
12:23 152.10 152.12 152.08 152.08 10,064.0K
12:24 152.12 152.12 152.01 152.01 16,774.9K
12:25 152.01 152.07 152.01 152.03 62,078.6K
12:26 152.06 152.16 152.02 152.04 64,039.7K
12:27 152.05 152.32 152.05 152.32 93,664.3K
12:28 152.30 152.31 152.25 152.31 54,522.9K
12:29 152.37 152.54 152.37 152.53 78,501.6K
12:30 152.63 152.63 152.36 152.36 77,253.4K
12:31 152.24 152.29 152.24 152.29 88,627.3K
12:32 152.26 152.26 151.95 151.95 52,508.5K
12:33 151.92 151.99 151.89 151.95 51,411.5K
12:34 151.95 152.00 151.94 151.94 13,977.7K
12:35 151.87 152.10 151.84 152.10 26,328.0K
12:36 151.86 151.91 151.84 151.84 27,439.8K
12:37 151.81 151.90 151.80 151.85 35,301.6K
12:38 151.78 151.78 151.66 151.67 60,806.1K
12:39 151.74 151.98 151.74 151.98 49,773.9K
12:40 151.89 151.89 151.66 151.66 55,662.8K
12:41 151.66 151.75 151.66 151.72 44,975.2K
12:42 151.70 151.78 151.70 151.78 32,173.2K
12:43 151.82 151.87 151.82 151.87 33,723.4K
12:44 151.84 151.84 151.71 151.73 27,727.1K
12:45 151.76 151.76 151.64 151.71 25,739.3K
12:46 151.81 152.00 151.81 152.00 45,046.1K
12:47 152.00 152.00 151.86 151.86 21,755.7K
12:48 151.87 151.98 151.87 151.98 21,094.1K
12:49 152.00 152.06 151.97 152.02 42,298.9K
12:50 152.03 152.03 151.94 151.94 51,383.6K
12:51 151.90 151.90 151.87 151.88 28,741.1K
12:52 151.89 151.93 151.89 151.93 18,386.5K
12:53 151.91 151.91 151.75 151.76 56,142.7K
12:54 151.70 151.70 151.64 151.64 31,270.6K
12:55 151.64 152.01 151.64 151.94 68,575.8K
12:56 151.97 151.97 151.85 151.85 51,081.0K
12:57 151.93 152.07 151.93 152.07 25,127.2K
12:58 152.12 152.32 152.12 152.28 50,704.0K
12:59 152.30 152.30 152.11 152.11 43,418.3K
13:00 152.20 152.24 152.14 152.14 55,348.5K
13:01 152.19 152.20 152.13 152.13 33,346.3K
13:02 152.03 152.09 152.03 152.07 24,344.5K
13:03 152.07 152.34 152.07 152.34 24,538.2K
13:04 152.34 152.34 152.25 152.25 37,148.9K
13:05 152.20 152.20 152.00 152.00 24,578.6K
13:06 151.92 151.95 151.88 151.88 22,712.4K
13:07 151.87 151.96 151.84 151.84 22,962.1K
13:08 151.94 151.94 151.67 151.67 30,093.6K
13:09 151.66 151.74 151.66 151.74 26,538.0K
13:10 151.67 151.67 151.31 151.31 45,926.8K
13:11 151.35 151.54 151.35 151.54 49,936.0K
13:12 151.59 151.59 151.46 151.46 26,192.3K
13:13 151.51 151.56 151.51 151.51 29,831.2K
13:14 151.52 151.52 151.34 151.34 50,047.9K
13:15 151.20 151.20 151.15 151.20 77,379.9K
13:16 151.24 151.45 151.24 151.41 34,253.1K
13:17 151.37 151.51 151.37 151.51 20,044.8K
13:18 151.48 151.48 151.43 151.43 36,254.8K
13:19 151.43 151.43 151.40 151.40 22,213.1K
13:20 151.40 151.46 151.38 151.38 41,951.1K
13:21 151.35 151.36 151.31 151.31 16,068.1K
13:22 151.28 151.34 151.28 151.32 22,234.5K
13:23 151.27 151.27 151.22 151.24 28,733.0K
13:24 151.24 151.32 151.24 151.32 12,746.6K
13:25 151.25 151.34 151.25 151.34 35,826.7K
13:26 151.35 151.35 151.32 151.35 25,220.1K
13:27 151.36 151.36 151.33 151.34 18,624.3K
13:28 151.27 151.30 151.23 151.23 22,069.8K
13:29 151.21 151.21 151.12 151.12 38,129.3K
13:30 151.09 151.18 151.09 151.18 17,678.8K
13:31 151.19 151.39 151.19 151.39 40,448.6K
13:32 151.32 151.32 151.27 151.28 38,600.5K
13:33 151.28 151.28 151.24 151.24 17,775.2K
13:34 151.22 151.24 151.18 151.24 10,532.7K
13:35 151.31 151.38 151.31 151.33 29,024.1K
13:36 151.33 151.33 151.25 151.26 21,331.1K
13:37 151.29 151.29 151.19 151.19 25,558.5K
13:38 151.23 151.28 151.23 151.28 10,227.1K
13:39 151.28 151.28 151.23 151.25 16,246.0K
13:40 151.24 151.24 151.19 151.19 18,974.4K
13:41 151.20 151.22 151.19 151.19 40,847.6K
13:42 151.18 151.42 151.18 151.42 96,405.1K
13:43 151.41 151.60 151.41 151.60 84,118.2K
13:44 151.76 151.76 151.57 151.57 116,223.2K
13:45 151.59 151.59 151.43 151.46 32,167.3K
13:46 151.51 151.51 151.36 151.37 22,388.8K
13:47 151.44 151.58 151.44 151.54 20,625.0K
13:48 151.50 151.50 151.44 151.44 17,338.9K
13:49 151.43 151.52 151.42 151.52 23,244.9K
13:50 151.45 151.58 151.45 151.58 49,609.2K
13:51 151.58 151.65 151.54 151.54 31,271.9K
13:52 151.57 151.72 151.57 151.72 21,323.2K
13:53 151.69 151.72 151.64 151.64 22,972.4K
13:54 151.60 151.70 151.60 151.69 24,138.4K
13:55 151.73 151.74 151.68 151.68 27,159.9K
13:56 151.70 151.80 151.70 151.80 42,994.7K
13:57 151.82 151.92 151.82 151.92 26,983.2K
13:58 151.94 151.94 151.81 151.81 33,363.4K
13:59 151.75 151.75 151.71 151.74 43,499.6K
14:00 151.73 151.76 151.73 151.76 11,500.3K
14:01 151.76 151.85 151.76 151.85 18,768.7K
14:02 151.89 152.08 151.89 152.08 48,661.3K
14:03 152.03 152.05 152.03 152.03 18,971.9K
14:04 152.02 152.05 152.01 152.01 19,306.6K
14:05 152.02 152.02 151.89 151.89 18,016.5K
14:06 151.85 151.88 151.85 151.88 20,701.8K
14:07 151.87 151.88 151.81 151.81 27,794.0K
14:08 151.77 151.77 151.63 151.63 36,840.0K
14:09 151.61 151.67 151.61 151.66 24,934.5K
14:10 151.66 151.79 151.66 151.69 34,067.4K
14:11 151.66 151.76 151.66 151.76 16,355.0K
14:12 151.77 151.77 151.76 151.77 15,506.8K
14:13 151.74 151.75 151.73 151.73 13,911.6K
14:14 151.70 151.74 151.70 151.74 13,072.2K
14:15 151.76 151.79 151.76 151.76 8,667.7K
14:16 151.79 151.79 151.77 151.77 17,443.0K
14:17 151.75 151.88 151.75 151.88 29,206.2K
14:18 151.88 151.89 151.88 151.89 20,517.8K
14:19 151.91 151.91 151.84 151.84 20,074.7K
14:20 151.84 151.90 151.84 151.87 15,854.4K
14:21 151.91 151.96 151.91 151.96 16,990.3K
14:22 151.94 151.97 151.93 151.93 18,652.5K
14:23 151.94 152.09 151.94 152.09 34,368.9K
14:24 152.09 152.18 152.09 152.18 36,245.7K
14:25 152.44 152.44 152.31 152.31 86,772.4K
14:26 152.30 152.34 152.25 152.34 35,721.3K
14:27 152.51 152.51 152.39 152.49 32,735.8K
14:28 152.46 152.63 152.46 152.63 24,775.7K
14:29 152.59 152.59 152.48 152.48 26,711.9K
14:30 152.41 152.51 152.39 152.44 27,397.6K
14:31 152.47 152.47 152.40 152.45 22,923.5K
14:32 152.47 152.47 152.42 152.46 26,164.3K
14:33 152.45 152.45 152.30 152.30 26,580.3K
14:34 152.21 152.33 152.15 152.33 48,046.6K
14:35 152.34 152.47 152.34 152.44 30,630.5K
14:36 152.46 152.54 152.46 152.54 93,987.5K
14:37 152.53 152.53 152.51 152.52 77,020.6K
14:38 152.55 152.69 152.55 152.65 50,545.3K
14:39 152.65 152.65 152.60 152.60 63,258.7K
14:40 152.58 152.62 152.58 152.61 22,900.4K
14:41 152.61 152.70 152.61 152.69 27,543.1K
14:42 152.69 152.83 152.69 152.83 27,643.9K
14:43 152.83 152.88 152.76 152.84 27,753.7K
14:44 152.84 152.88 152.84 152.88 21,028.2K
14:45 152.88 152.88 152.78 152.78 30,360.2K
14:46 152.69 152.69 152.58 152.58 41,408.0K
14:47 152.46 152.46 152.13 152.13 112,972.4K
14:48 152.26 152.42 152.26 152.42 53,557.0K
14:49 152.37 152.41 152.35 152.35 55,851.1K
14:50 152.39 152.53 152.39 152.53 36,206.3K
14:51 152.52 152.52 152.41 152.47 32,185.3K
14:52 152.32 152.48 152.32 152.48 19,150.6K
14:53 152.48 152.62 152.48 152.62 19,362.8K
14:54 152.61 152.65 152.60 152.65 12,841.3K
14:55 152.64 152.74 152.64 152.74 20,958.8K
14:56 152.77 152.85 152.77 152.85 55,085.9K
14:57 152.91 153.01 152.90 153.01 67,375.1K
14:58 153.03 153.03 152.95 152.95 29,498.9K
14:59 153.03 153.03 152.97 152.99 23,102.4K
15:00 152.96 153.00 152.96 152.98 27,074.6K
15:01 152.99 152.99 152.85 152.85 28,059.1K
15:02 152.79 152.84 152.79 152.79 23,106.5K
15:03 152.66 152.67 152.54 152.54 52,776.1K
15:04 152.54 152.65 152.54 152.61 14,427.1K
15:05 152.54 152.54 152.35 152.35 39,893.6K
15:06 152.41 152.45 152.41 152.45 17,149.1K
15:07 152.43 152.50 152.42 152.50 14,534.4K
15:08 152.51 152.54 152.51 152.52 15,932.0K
15:09 152.52 152.66 152.50 152.66 19,070.5K
15:10 152.61 152.70 152.61 152.70 20,053.4K
15:11 152.73 152.78 152.73 152.78 7,837.3K
15:12 152.80 152.80 152.63 152.63 19,362.1K
15:13 152.57 152.67 152.57 152.67 17,562.2K
15:14 152.72 152.76 152.72 152.74 20,526.3K
15:15 152.81 152.81 152.76 152.76 29,701.8K
15:16 152.80 152.80 152.66 152.67 9,881.1K
15:17 152.63 152.68 152.63 152.65 17,021.9K
15:18 152.57 152.60 152.53 152.60 15,844.4K
15:19 152.62 152.64 152.59 152.59 10,323.4K
15:20 152.52 152.55 152.52 152.55 11,315.3K
15:21 152.55 152.60 152.51 152.51 15,475.1K
15:22 152.52 152.52 152.43 152.43 16,429.9K
15:23 152.37 152.37 152.22 152.24 48,007.6K
15:24 152.21 152.22 152.21 152.21 21,903.2K
15:25 152.20 152.25 152.20 152.25 10,771.0K
15:26 152.16 152.16 151.96 151.96 39,924.9K
15:27 151.95 152.01 151.95 152.00 20,844.9K
15:28 152.05 152.12 152.05 152.12 12,974.7K
15:29 152.21 152.24 152.21 152.23 13,058.3K
15:30 152.17 152.22 152.17 152.20 25,491.6K
15:31 152.20 152.26 152.20 152.25 21,781.1K
15:32 152.19 152.24 152.19 152.24 17,027.1K
15:33 152.25 152.28 152.23 152.23 9,981.8K
15:34 152.21 152.22 152.20 152.20 20,262.5K
15:35 152.21 152.33 152.21 152.33 15,471.8K
15:36 152.39 152.45 152.39 152.45 25,724.4K
15:37 152.47 152.52 152.45 152.45 18,934.1K
15:38 152.41 152.45 152.41 152.45 5,765.0K
15:39 152.42 152.49 152.42 152.47 13,714.5K
15:40 152.49 152.50 152.47 152.47 10,198.7K
15:41 152.37 152.39 152.37 152.39 15,522.9K
15:42 152.47 152.52 152.47 152.52 16,378.5K
15:43 152.61 152.63 152.61 152.62 14,240.7K
15:44 152.62 152.62 152.52 152.52 19,764.8K
15:45 152.50 152.55 152.50 152.52 4,529.8K
15:46 152.54 152.67 152.54 152.67 16,729.9K
15:47 152.68 152.68 152.63 152.63 18,943.2K
15:48 152.63 152.63 152.52 152.52 15,880.4K
15:49 152.46 152.48 152.42 152.42 26,824.9K
15:50 152.41 152.45 152.41 152.45 3,858.5K
15:51 152.48 152.52 152.47 152.52 5,760.1K
15:52 152.53 152.64 152.53 152.64 7,495.3K
15:53 152.65 152.72 152.65 152.72 21,045.8K
15:54 152.71 152.77 152.71 152.73 17,035.9K
15:55 152.70 152.74 152.70 152.70 17,939.8K
15:56 152.69 152.72 152.69 152.72 22,869.7K
15:57 152.77 152.80 152.77 152.80 21,761.9K
15:58 152.76 152.89 152.76 152.89 30,256.8K
15:59 152.89 152.99 152.89 152.99 15,879.6K
16:00 153.00 153.05 153.00 153.04 15,258.0K
16:01 153.07 153.10 153.07 153.10 14,456.2K
16:02 153.08 153.16 153.08 153.16 12,396.9K
16:03 153.15 153.15 153.07 153.08 19,078.0K
16:04 153.13 153.13 153.07 153.13 27,455.3K
16:05 153.12 153.16 153.12 153.15 12,776.0K
16:06 153.14 153.18 153.14 153.14 22,174.4K
16:07 153.08 153.08 152.98 152.98 35,014.8K
16:08 153.01 153.01 152.96 152.99 23,909.4K
16:09 152.98 153.13 152.98 153.13 14,389.4K
16:10 153.08 153.09 153.08 153.09 13,526.8K
16:11 153.09 153.11 153.08 153.10 21,478.2K
16:12 153.07 153.11 153.07 153.11 22,828.4K
16:13 153.10 153.15 153.10 153.15 15,676.2K
16:14 153.17 153.20 153.16 153.20 22,489.2K
16:15 153.20 153.21 153.19 153.21 25,080.4K
16:16 153.23 153.34 153.23 153.31 27,150.2K
16:17 153.41 153.56 153.41 153.56 37,600.4K
16:18 153.59 153.66 153.59 153.59 43,737.8K
16:19 153.61 153.67 153.61 153.66 36,919.2K
16:20 153.63 153.66 153.63 153.66 32,034.6K
16:21 153.67 153.70 153.66 153.70 41,609.5K
16:22 153.65 153.65 153.57 153.57 31,515.1K
16:23 153.54 153.60 153.54 153.60 28,102.0K
16:24 153.56 153.56 153.38 153.38 25,997.5K
16:25 153.33 153.42 153.32 153.42 17,508.0K
16:26 153.39 153.43 153.39 153.42 12,574.6K
16:27 153.45 153.49 153.45 153.47 21,533.4K
16:28 153.49 153.49 153.39 153.39 23,158.1K
16:29 153.36 153.36 153.12 153.15 46,265.6K
16:30 153.13 153.36 153.13 153.36 15,388.5K
16:31 153.44 153.64 153.44 153.64 87,464.8K
16:32 153.63 153.63 153.58 153.59 33,979.6K
16:33 153.63 153.77 153.63 153.77 27,119.4K
16:34 153.81 153.81 153.70 153.70 55,170.1K
16:35 153.73 153.83 153.73 153.83 23,979.3K
16:36 153.87 153.89 153.83 153.89 51,514.4K
16:37 153.89 153.89 153.81 153.81 33,042.7K
16:38 153.75 153.82 153.70 153.82 48,045.8K
16:39 153.83 153.89 153.83 153.84 32,611.4K
16:40 153.84 153.86 153.75 153.75 26,156.9K
16:41 153.71 153.79 153.71 153.78 16,027.7K
16:42 153.66 153.72 153.63 153.70 31,331.8K
16:43 153.71 153.75 153.67 153.67 36,256.4K
16:44 153.66 153.81 153.66 153.81 17,866.9K
16:45 153.85 153.88 153.83 153.88 14,332.6K
16:46 153.92 153.92 153.71 153.71 19,627.2K
16:47 153.73 153.78 153.71 153.78 14,400.0K
16:48 153.77 153.80 153.68 153.68 23,436.8K
16:49 153.68 153.68 153.53 153.54 28,840.6K
16:50 153.57 153.64 153.57 153.63 16,333.0K
16:51 153.55 153.55 153.36 153.39 30,532.1K
16:52 153.34 153.38 153.32 153.37 62,048.6K
16:53 153.39 153.45 153.39 153.45 10,617.7K
16:54 153.47 153.51 153.41 153.41 21,903.3K
16:55 153.40 153.45 153.40 153.43 18,040.3K
16:56 153.44 153.49 153.44 153.49 17,305.1K
16:57 153.42 153.42 153.29 153.29 19,130.6K
16:58 152.95 153.19 152.95 153.19 58,701.8K
16:59 153.34 153.34 153.26 153.26 19,965.8K
17:00 153.34 153.50 153.34 153.50 19,171.8K
17:01 153.48 153.60 153.48 153.60 15,532.9K
17:02 153.63 153.64 153.62 153.62 16,989.9K
17:03 153.53 153.65 153.53 153.57 16,090.5K
17:04 153.60 153.65 153.57 153.58 16,133.0K
17:05 153.56 153.58 153.53 153.58 5,963.9K
17:06 153.61 153.62 153.60 153.61 9,540.7K
17:07 153.59 153.59 153.57 153.58 9,921.5K
17:08 153.58 153.58 153.51 153.51 17,043.7K
17:09 153.39 153.39 153.28 153.35 23,946.3K
17:10 153.40 153.55 153.40 153.54 11,299.3K
17:11 153.47 153.48 153.43 153.43 10,312.9K
17:12 153.48 153.48 153.45 153.47 11,469.6K
17:13 153.49 153.50 153.47 153.47 10,339.8K
17:14 153.48 153.48 153.42 153.42 8,821.8K
17:15 153.39 153.39 153.25 153.25 25,492.8K
17:16 153.23 153.23 153.13 153.13 32,740.9K
17:17 153.15 153.23 153.15 153.23 10,739.7K
17:18 153.23 153.30 153.23 153.30 14,443.2K
17:19 153.34 153.45 153.34 153.45 20,677.0K
17:20 153.41 153.41 153.31 153.33 11,094.4K
17:21 153.33 153.33 153.19 153.19 11,520.6K
17:22 153.20 153.20 153.17 153.17 11,775.8K
17:23 153.30 153.31 153.30 153.31 13,523.1K
17:24 153.29 153.41 153.25 153.25 27,859.9K
17:25 153.18 153.18 153.08 153.08 16,279.7K
17:26 153.07 153.07 152.87 152.87 28,535.6K
17:27 152.87 152.92 152.87 152.89 33,156.2K
17:28 152.86 152.90 152.86 152.88 21,852.4K
17:29 152.82 152.82 152.79 152.79 18,382.0K
17:30 152.69 152.69 152.49 152.49 67,652.2K
17:31 152.39 152.51 152.37 152.51 61,505.4K
17:32 152.47 152.51 152.47 152.51 22,765.7K
17:33 152.49 152.66 152.46 152.66 19,923.3K
17:34 152.64 152.68 152.64 152.68 16,027.4K
17:35 152.75 152.80 152.68 152.68 25,285.3K
17:36 152.72 152.81 152.68 152.68 27,560.9K
17:37 152.67 152.82 152.67 152.82 11,368.3K
17:38 152.79 152.83 152.79 152.83 6,771.3K
17:39 152.80 152.82 152.72 152.72 48,980.5K
17:40 152.69 152.75 152.69 152.75 16,697.6K
17:41 152.75 152.88 152.75 152.82 10,584.7K
17:42 152.75 152.91 152.75 152.87 15,757.4K
17:43 152.89 152.89 152.65 152.65 21,202.9K
17:44 152.75 152.75 152.56 152.56 42,815.4K
17:45 152.57 152.66 152.57 152.62 14,496.5K
17:46 152.62 152.82 152.62 152.82 18,966.7K
17:47 152.79 152.89 152.72 152.89 25,266.1K
17:48 153.00 153.06 152.94 152.94 28,571.3K
17:49 152.90 153.07 152.90 153.04 17,561.1K
17:50 153.02 153.25 153.00 153.25 31,218.5K
17:51 153.17 153.17 153.04 153.08 26,219.3K
17:52 153.07 153.25 153.07 153.20 24,373.2K
17:53 153.17 153.17 153.08 153.09 12,743.7K
17:54 153.03 154.37 153.03 154.27 9,577.8K
17:55 154.22 154.22 154.12 154.21 20,054.1K
17:56 154.18 154.21 154.16 154.16 14,559.0K
17:57 154.18 154.18 154.11 154.11 12,672.4K
17:58 154.09 154.09 154.03 154.03 8,107.7K
17:59 153.95 153.95 153.76 153.76 18,210.6K
18:00 153.64 153.88 153.64 153.88 56,092.7K
18:01 153.87 153.87 153.80 153.80 16,662.6K
18:02 153.76 153.76 153.71 153.71 20,985.5K
18:03 153.70 153.77 153.70 153.74 15,863.1K
18:04 153.73 153.77 153.72 153.77 15,850.9K
18:05 153.69 153.69 153.64 153.64 13,663.2K
18:06 153.65 153.65 153.56 153.56 25,072.9K
18:07 153.51 153.59 153.51 153.59 13,160.7K
18:08 153.63 153.70 153.63 153.70 16,173.6K
18:09 153.70 153.75 153.70 153.75 15,818.2K
18:10 153.72 153.72 153.59 153.59 11,199.4K
18:11 153.58 153.60 153.52 153.60 12,219.7K
18:12 153.54 153.58 153.54 153.55 11,109.0K
18:13 153.50 153.52 153.43 153.43 21,497.0K
18:14 153.43 153.43 153.35 153.35 17,886.2K
18:15 153.29 153.48 153.29 153.48 22,564.7K
18:16 153.53 153.57 153.53 153.56 16,656.9K
18:17 153.50 153.50 153.35 153.35 28,606.5K
18:18 153.36 153.36 153.18 153.19 43,235.2K
18:19 153.21 153.21 153.11 153.13 58,085.7K
18:20 153.10 153.12 153.06 153.07 49,352.7K
18:21 153.17 153.17 153.10 153.16 21,686.2K
18:22 153.20 153.20 153.16 153.16 15,991.4K
18:23 153.14 153.14 153.04 153.04 30,121.6K
18:24 153.06 153.07 153.02 153.05 20,762.5K
18:25 153.10 153.25 153.10 153.25 16,478.9K
18:26 153.28 153.28 153.22 153.28 12,753.5K
18:27 153.32 153.33 153.26 153.26 10,305.8K
18:28 153.28 153.28 153.11 153.11 23,085.4K
18:29 153.08 153.08 152.99 152.99 25,078.5K
18:30 153.12 153.12 152.95 152.95 27,989.0K
18:31 152.81 152.82 152.75 152.82 68,691.5K
18:32 152.80 152.80 152.64 152.64 51,172.6K
18:33 152.64 152.64 152.57 152.62 76,123.5K
18:34 152.69 152.70 152.65 152.67 36,954.4K
18:35 152.71 152.86 152.71 152.86 25,273.3K
18:36 152.83 152.83 152.71 152.71 23,470.6K
18:37 152.73 152.73 152.66 152.66 11,970.1K
18:38 152.69 152.77 152.69 152.76 55,715.1K
18:39 152.73 152.73 152.66 152.72 63,193.4K
18:40 152.72 152.72 152.72 152.72 9,240.6K
18:51 152.99 152.99 152.99 152.99 38,919.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar