RTS Metals

RTSMM
🏛️ Russische Föderation →
155.91
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:50 165.63 165.78 165.63 165.78 2,724.2K
09:51 165.76 165.79 165.76 165.79 2,502.7K
09:52 165.78 165.80 165.78 165.80 2,671.0K
09:53 165.79 165.79 165.75 165.75 3,201.0K
09:54 165.74 165.75 165.73 165.73 4,645.7K
09:55 165.70 165.76 165.70 165.74 4,735.6K
09:56 165.78 165.78 165.72 165.72 4,503.1K
09:57 165.73 165.74 165.72 165.72 4,991.5K
09:58 165.68 165.68 165.66 165.67 4,336.5K
09:59 165.64 165.67 165.64 165.67 6,852.8K
10:00 165.67 165.70 165.63 165.70 14,088.2K
10:01 165.74 165.77 165.74 165.77 12,744.6K
10:02 165.79 165.83 165.78 165.83 8,842.7K
10:03 165.73 165.73 165.69 165.69 14,539.3K
10:04 165.63 165.65 165.60 165.65 20,872.4K
10:05 165.66 165.66 165.50 165.50 35,699.9K
10:06 165.51 165.51 165.45 165.51 34,325.7K
10:07 165.55 165.56 165.48 165.54 12,640.8K
10:08 165.53 165.59 165.48 165.59 9,516.3K
10:09 165.56 165.64 165.56 165.64 9,998.7K
10:10 165.67 165.67 165.58 165.58 6,513.5K
10:11 165.57 165.59 165.54 165.59 7,247.8K
10:12 165.56 165.56 165.52 165.52 6,473.9K
10:13 165.54 165.54 165.47 165.52 5,680.7K
10:14 165.49 165.57 165.48 165.57 7,786.2K
10:15 165.60 165.62 165.60 165.61 6,896.8K
10:16 165.59 165.59 165.57 165.57 4,975.4K
10:17 165.57 165.57 165.48 165.50 6,509.6K
10:18 165.46 165.53 165.44 165.53 37,530.6K
10:19 165.53 165.56 165.48 165.56 25,616.2K
10:20 165.49 165.57 165.49 165.57 14,698.7K
10:21 165.55 165.55 165.43 165.43 20,534.1K
10:22 165.38 165.40 165.36 165.38 15,538.2K
10:23 165.41 165.41 165.38 165.40 4,099.0K
10:24 165.37 165.41 165.37 165.41 5,401.2K
10:25 165.42 165.42 165.21 165.21 13,930.3K
10:26 165.15 165.19 165.15 165.18 13,302.8K
10:27 165.17 165.28 165.17 165.26 15,188.2K
10:28 165.27 165.28 165.26 165.26 2,215.9K
10:29 165.26 165.27 165.26 165.27 1,956.9K
10:30 165.24 165.30 165.24 165.29 19,709.4K
10:31 165.29 165.34 165.29 165.34 2,811.8K
10:32 165.31 165.31 165.26 165.28 5,787.1K
10:33 165.26 165.27 165.26 165.27 3,300.3K
10:34 165.31 165.36 165.30 165.36 5,411.3K
10:35 165.36 165.36 165.29 165.29 3,119.8K
10:36 165.30 165.33 165.30 165.33 3,298.5K
10:37 165.35 165.35 165.32 165.32 2,150.2K
10:38 165.31 165.34 165.31 165.34 2,225.6K
10:39 165.34 165.34 165.32 165.32 4,184.6K
10:40 165.30 165.30 165.28 165.29 6,036.5K
10:41 165.28 165.31 165.28 165.31 5,520.8K
10:42 165.30 165.32 165.30 165.32 2,312.2K
10:43 165.32 165.32 165.28 165.28 11,454.7K
10:44 165.25 165.25 165.16 165.22 9,663.3K
10:45 165.20 165.33 165.20 165.31 8,839.2K
10:46 165.30 165.36 165.30 165.35 10,770.4K
10:47 165.35 165.35 165.30 165.32 3,072.5K
10:48 165.30 165.30 165.28 165.29 4,713.9K
10:49 165.30 165.32 165.25 165.25 20,054.8K
10:50 165.22 165.22 165.19 165.20 11,171.9K
10:51 165.19 165.25 165.19 165.24 8,656.7K
10:52 165.18 165.18 165.16 165.18 8,297.9K
10:53 165.23 165.23 165.22 165.22 7,943.5K
10:54 165.23 165.23 165.22 165.23 3,420.0K
10:55 165.22 165.25 165.22 165.25 5,971.3K
10:56 165.24 165.26 165.24 165.26 18,880.8K
10:57 165.25 165.27 165.24 165.27 7,546.3K
10:58 165.28 165.33 165.28 165.33 19,528.9K
10:59 165.31 165.32 165.30 165.32 5,742.1K
11:00 165.31 165.32 165.24 165.24 21,490.8K
11:01 165.27 165.29 165.25 165.29 5,166.6K
11:02 165.30 165.30 165.26 165.26 15,779.0K
11:03 165.26 165.26 165.17 165.19 26,591.9K
11:04 165.20 165.21 165.18 165.18 21,895.8K
11:05 165.17 165.17 165.13 165.14 8,915.8K
11:06 165.13 165.13 165.08 165.09 15,257.6K
11:07 165.05 165.05 165.03 165.04 32,538.1K
11:08 165.03 165.03 164.94 164.94 26,140.0K
11:09 164.91 164.95 164.89 164.95 15,017.2K
11:10 165.00 165.00 164.93 164.93 8,407.4K
11:11 164.92 164.93 164.91 164.93 10,470.7K
11:12 164.94 164.94 164.91 164.91 13,109.0K
11:13 164.88 164.88 164.73 164.73 42,927.3K
11:14 164.74 164.79 164.74 164.79 43,182.5K
11:15 164.72 164.72 164.67 164.71 38,688.7K
11:16 164.70 164.75 164.70 164.72 16,668.1K
11:17 164.71 164.71 164.65 164.65 42,649.2K
11:18 164.64 164.71 164.64 164.71 15,960.2K
11:19 164.69 164.69 164.60 164.60 25,580.8K
11:20 164.58 164.58 164.52 164.52 19,575.1K
11:21 164.51 164.51 164.46 164.50 16,458.8K
11:22 164.46 164.46 164.37 164.38 24,206.2K
11:23 164.29 164.36 164.29 164.33 38,456.8K
11:24 164.32 164.38 164.32 164.38 16,328.6K
11:25 164.39 164.41 164.37 164.39 21,802.6K
11:26 164.37 164.37 164.33 164.33 13,646.5K
11:27 164.31 164.45 164.29 164.45 16,942.0K
11:28 164.44 164.44 164.34 164.34 13,077.0K
11:29 164.32 164.41 164.32 164.41 10,684.9K
11:30 164.45 164.45 164.44 164.44 16,134.7K
11:31 164.42 164.42 164.23 164.23 23,396.5K
11:32 164.24 164.32 164.24 164.28 13,994.7K
11:33 164.25 164.34 164.25 164.34 9,543.8K
11:34 164.35 164.47 164.35 164.47 8,941.7K
11:35 164.53 164.55 164.50 164.51 9,540.6K
11:36 164.48 164.52 164.48 164.50 7,694.3K
11:37 164.49 164.58 164.45 164.58 7,428.5K
11:38 164.60 164.62 164.60 164.61 6,828.3K
11:39 164.59 164.59 164.51 164.51 3,841.2K
11:40 164.51 164.54 164.51 164.54 15,118.2K
11:41 164.56 164.56 164.52 164.52 4,815.0K
11:42 164.47 164.47 164.42 164.46 6,634.9K
11:43 164.47 164.47 164.44 164.47 6,918.2K
11:44 164.52 164.61 164.52 164.60 10,567.0K
11:45 164.56 164.56 164.52 164.52 5,902.2K
11:46 164.53 164.62 164.53 164.62 11,801.2K
11:47 164.61 164.61 164.51 164.51 8,484.0K
11:48 164.51 164.55 164.50 164.52 18,887.6K
11:49 164.55 164.55 164.43 164.43 8,228.7K
11:50 164.41 164.41 164.30 164.30 16,467.2K
11:51 164.30 164.30 164.15 164.15 25,189.2K
11:52 164.09 164.10 164.08 164.08 23,586.0K
11:53 164.06 164.11 164.06 164.11 8,448.0K
11:54 164.16 164.19 164.16 164.19 7,044.7K
11:55 164.20 164.21 164.05 164.05 13,807.4K
11:56 164.05 164.09 164.05 164.09 26,895.8K
11:57 164.09 164.12 164.09 164.11 19,854.5K
11:58 164.11 164.11 164.09 164.09 10,101.3K
11:59 164.08 164.09 164.08 164.08 21,942.3K
12:00 164.07 164.12 164.07 164.12 20,085.8K
12:01 164.11 164.14 164.10 164.14 12,052.4K
12:02 164.13 164.15 164.08 164.15 10,944.7K
12:03 164.18 164.18 164.13 164.13 20,955.8K
12:04 164.14 164.14 164.08 164.10 20,062.6K
12:05 164.10 164.14 164.10 164.12 11,264.8K
12:06 164.09 164.10 164.07 164.07 5,919.2K
12:07 163.99 163.99 163.97 163.99 10,089.8K
12:08 163.98 164.00 163.97 164.00 7,541.5K
12:09 163.91 163.98 163.91 163.98 35,483.8K
12:10 163.97 163.99 163.97 163.99 20,423.3K
12:11 163.97 163.99 163.97 163.98 9,064.2K
12:12 164.01 164.05 164.01 164.05 11,225.4K
12:13 164.06 164.06 163.99 163.99 6,596.8K
12:14 163.99 163.99 163.97 163.97 9,007.1K
12:15 163.97 164.01 163.97 164.01 11,729.0K
12:16 164.00 164.08 164.00 164.08 21,866.6K
12:17 164.11 164.20 164.11 164.15 31,678.8K
12:18 164.17 164.28 164.15 164.28 16,386.6K
12:19 164.37 164.37 164.29 164.29 26,403.8K
12:20 164.26 164.26 164.18 164.18 5,951.6K
12:21 164.16 164.16 164.11 164.11 6,519.0K
12:22 164.08 164.11 164.08 164.10 12,619.9K
12:23 164.05 164.05 164.01 164.01 9,947.3K
12:24 164.02 164.05 164.02 164.02 7,157.4K
12:25 164.01 164.01 163.98 163.98 5,890.0K
12:26 163.95 163.95 163.88 163.88 7,036.1K
12:27 163.74 163.74 163.70 163.70 56,680.9K
12:28 163.79 163.84 163.79 163.80 8,616.1K
12:29 163.86 163.88 163.83 163.88 9,692.4K
12:30 163.84 163.84 163.71 163.73 15,421.4K
12:31 163.76 163.86 163.76 163.86 10,237.5K
12:32 163.86 163.86 163.83 163.83 3,202.3K
12:33 163.85 163.87 163.84 163.87 4,186.3K
12:34 163.89 163.91 163.89 163.89 5,946.2K
12:35 163.89 163.89 163.88 163.89 5,844.5K
12:36 163.90 163.97 163.90 163.96 7,481.7K
12:37 163.98 164.05 163.98 164.05 5,231.8K
12:38 164.07 164.11 164.07 164.11 29,371.8K
12:39 164.07 164.12 164.05 164.12 17,067.7K
12:40 164.13 164.13 163.98 163.98 8,455.4K
12:41 163.97 164.00 163.96 163.99 12,653.2K
12:42 164.06 164.06 164.01 164.04 8,091.9K
12:43 164.05 164.09 164.04 164.09 13,404.3K
12:44 164.07 164.09 164.07 164.08 13,807.0K
12:45 164.04 164.11 163.98 163.98 35,843.0K
12:46 163.99 164.04 163.99 164.03 7,642.0K
12:47 164.11 164.20 164.11 164.20 12,263.1K
12:48 164.25 164.25 164.18 164.21 18,388.0K
12:49 164.21 164.25 164.21 164.25 9,196.7K
12:50 164.27 164.38 164.27 164.38 20,560.5K
12:51 164.42 164.42 164.35 164.36 26,386.7K
12:52 164.36 164.42 164.36 164.42 10,572.7K
12:53 164.44 164.46 164.44 164.44 9,035.3K
12:54 164.42 164.43 164.41 164.43 13,250.3K
12:55 164.45 164.56 164.44 164.56 24,828.6K
12:56 164.57 164.70 164.51 164.70 45,614.1K
12:57 164.67 164.67 164.59 164.59 31,212.6K
12:58 164.61 164.62 164.60 164.62 12,297.9K
12:59 164.66 164.66 164.60 164.60 16,208.7K
13:00 164.58 164.61 164.58 164.60 10,446.4K
13:01 164.59 164.59 164.50 164.50 17,039.1K
13:02 164.49 164.50 164.47 164.47 5,844.9K
13:03 164.47 164.47 164.46 164.46 6,830.1K
13:04 164.47 164.50 164.46 164.46 9,867.6K
13:05 164.44 164.44 164.42 164.44 5,684.7K
13:06 164.46 164.46 164.39 164.39 1,821.1K
13:07 164.36 164.37 164.33 164.37 8,073.6K
13:08 164.38 164.41 164.37 164.39 3,314.3K
13:09 164.38 164.38 164.33 164.33 9,215.6K
13:10 164.30 164.41 164.30 164.36 40,840.8K
13:11 164.41 164.43 164.41 164.43 3,607.9K
13:12 164.42 164.42 164.35 164.35 6,668.4K
13:13 164.35 164.41 164.35 164.41 1,623.8K
13:14 164.40 164.40 164.38 164.40 3,500.0K
13:15 164.40 164.42 164.38 164.38 12,668.6K
13:16 164.35 164.36 164.35 164.36 2,791.3K
13:17 164.34 164.34 164.31 164.31 6,770.1K
13:18 164.28 164.29 164.25 164.25 4,909.4K
13:19 164.25 164.25 164.24 164.25 3,590.4K
13:20 164.26 164.30 164.24 164.30 6,721.7K
13:21 164.30 164.39 164.30 164.39 4,537.3K
13:22 164.38 164.40 164.36 164.40 6,281.0K
13:23 164.42 164.42 164.35 164.35 3,710.6K
13:24 164.33 164.33 164.22 164.22 25,033.7K
13:25 164.24 164.33 164.24 164.32 24,518.7K
13:26 164.39 164.40 164.36 164.36 36,233.8K
13:27 164.39 164.39 164.37 164.37 3,155.5K
13:28 164.35 164.37 164.35 164.37 8,229.7K
13:29 164.39 164.42 164.39 164.42 3,486.9K
13:30 164.37 164.42 164.37 164.42 10,766.3K
13:31 164.42 164.45 164.42 164.45 11,721.4K
13:32 164.45 164.45 164.44 164.44 4,857.5K
13:33 164.45 164.47 164.45 164.45 4,376.9K
13:34 164.44 164.44 164.33 164.33 6,092.7K
13:35 164.32 164.35 164.30 164.33 7,715.2K
13:36 164.33 164.33 164.32 164.32 2,880.5K
13:37 164.32 164.33 164.31 164.31 2,611.5K
13:38 164.33 164.38 164.33 164.36 4,896.4K
13:39 164.42 164.42 164.39 164.39 3,750.8K
13:40 164.36 164.36 164.28 164.28 3,683.7K
13:41 164.26 164.26 164.24 164.25 3,538.5K
13:42 164.26 164.28 164.25 164.28 4,203.7K
13:43 164.28 164.32 164.28 164.30 1,414.0K
13:44 164.31 164.34 164.31 164.34 1,753.0K
13:45 164.35 164.35 164.32 164.34 1,154.8K
13:46 164.35 164.40 164.33 164.40 4,315.1K
13:47 164.41 164.41 164.38 164.38 933.4K
13:48 164.37 164.37 164.34 164.34 736.7K
13:49 164.34 164.37 164.34 164.37 558.1K
13:50 164.39 164.40 164.37 164.37 1,387.9K
13:51 164.37 164.37 164.34 164.34 3,519.5K
13:52 164.32 164.34 164.32 164.33 6,201.1K
13:53 164.31 164.31 164.29 164.29 2,690.6K
13:54 164.29 164.34 164.29 164.33 1,257.3K
13:55 164.33 164.34 164.33 164.34 2,200.4K
13:56 164.35 164.35 164.33 164.33 1,486.3K
13:57 164.33 164.33 164.32 164.32 1,137.5K
13:58 164.30 164.30 164.25 164.25 6,584.1K
13:59 164.27 164.27 164.27 164.27 3,821.2K
14:00 164.28 164.28 164.20 164.20 8,754.0K
14:01 164.21 164.21 164.19 164.19 11,094.3K
14:02 164.21 164.22 164.20 164.20 2,500.3K
14:03 164.19 164.20 164.18 164.19 1,917.6K
14:04 164.20 164.20 164.20 164.20 904.9K
14:05 164.19 164.21 164.13 164.13 5,923.7K
14:06 164.13 164.14 164.10 164.10 6,913.0K
14:07 164.10 164.11 164.10 164.10 2,694.1K
14:08 164.08 164.08 164.00 164.00 11,880.6K
14:09 164.03 164.03 163.97 163.98 12,792.5K
14:10 163.96 163.96 163.96 163.96 2,220.5K
14:11 163.97 163.99 163.97 163.98 5,903.2K
14:12 163.97 163.97 163.90 163.91 4,199.5K
14:13 163.91 163.93 163.90 163.93 8,301.7K
14:14 163.91 163.96 163.91 163.96 41,229.8K
14:15 163.98 163.98 163.88 163.88 16,651.5K
14:16 163.94 163.99 163.92 163.94 31,327.5K
14:17 163.95 163.95 163.89 163.89 4,586.7K
14:18 163.90 163.91 163.89 163.89 14,792.0K
14:19 163.93 163.93 163.90 163.93 10,998.7K
14:20 163.95 163.99 163.95 163.99 18,058.4K
14:21 163.89 163.90 163.85 163.85 11,395.9K
14:22 163.82 164.00 163.82 164.00 48,358.5K
14:23 164.02 164.03 164.00 164.00 13,339.4K
14:24 164.02 164.03 164.01 164.01 10,778.9K
14:25 164.00 164.00 163.98 163.98 4,293.5K
14:26 164.00 164.10 164.00 164.10 34,076.5K
14:27 164.09 164.09 164.05 164.08 5,153.2K
14:28 164.10 164.10 164.04 164.07 6,532.1K
14:29 164.06 164.06 164.02 164.02 6,788.2K
14:30 164.03 164.05 164.02 164.02 5,261.1K
14:31 164.02 164.02 163.97 163.97 13,995.2K
14:32 163.94 163.94 163.93 163.93 5,971.8K
14:33 163.91 163.97 163.91 163.97 2,689.1K
14:34 163.98 164.13 163.98 164.08 16,238.7K
14:35 164.10 164.22 164.10 164.22 10,742.4K
14:36 164.23 164.23 164.15 164.15 18,240.9K
14:37 164.10 164.14 164.10 164.13 5,919.2K
14:38 164.12 164.12 164.12 164.12 10,566.4K
14:39 164.14 164.22 164.14 164.22 5,523.5K
14:40 164.22 164.22 164.15 164.15 1,969.5K
14:41 164.15 164.15 164.10 164.10 5,126.1K
14:42 164.12 164.12 164.01 164.01 7,586.1K
14:43 164.02 164.03 164.01 164.03 4,342.2K
14:44 164.04 164.07 164.04 164.06 5,279.0K
14:45 164.11 164.13 164.11 164.13 9,501.8K
14:46 164.10 164.10 164.09 164.09 4,244.9K
14:47 164.10 164.11 164.10 164.11 9,412.8K
14:48 164.11 164.11 164.05 164.05 2,290.5K
14:49 164.06 164.06 164.04 164.04 5,899.6K
14:50 164.05 164.05 164.00 164.00 1,215.6K
14:51 163.97 163.97 163.92 163.92 5,924.6K
14:52 163.98 163.98 163.96 163.96 8,239.0K
14:53 163.95 163.95 163.94 163.95 3,931.5K
14:54 163.97 163.98 163.97 163.97 1,778.6K
14:55 163.94 163.94 163.93 163.93 10,912.5K
14:56 163.95 163.99 163.95 163.99 2,588.9K
14:57 164.00 164.01 163.94 163.94 8,369.4K
14:58 163.94 163.94 163.91 163.91 6,686.1K
14:59 163.89 163.92 163.82 163.82 16,370.7K
15:00 163.82 163.82 163.77 163.80 6,903.3K
15:01 163.81 163.87 163.80 163.87 6,202.1K
15:02 163.91 163.98 163.91 163.97 5,637.4K
15:03 163.99 163.99 163.88 163.88 20,826.1K
15:04 163.84 163.84 163.81 163.81 9,678.6K
15:05 163.80 163.84 163.80 163.84 3,406.7K
15:06 163.85 164.46 163.85 164.46 66,062.7K
15:07 164.33 164.54 164.33 164.39 39,782.3K
15:08 164.48 164.52 164.44 164.47 16,586.9K
15:09 164.45 164.45 164.39 164.39 11,603.9K
15:10 164.52 164.68 164.52 164.63 39,279.5K
15:11 164.77 164.80 164.73 164.75 37,632.4K
15:12 164.70 164.76 164.70 164.76 11,925.3K
15:13 164.73 164.73 164.69 164.69 9,111.4K
15:14 164.64 164.65 164.58 164.58 9,740.9K
15:15 164.57 164.60 164.55 164.55 6,299.9K
15:16 164.54 164.54 164.52 164.52 3,806.9K
15:17 164.53 164.55 164.52 164.52 2,113.9K
15:18 164.51 164.53 164.51 164.53 4,335.3K
15:19 164.50 164.50 164.43 164.43 8,363.9K
15:20 164.43 164.43 164.39 164.39 5,783.4K
15:21 164.41 164.42 164.38 164.42 4,041.8K
15:22 164.45 164.50 164.43 164.50 11,243.3K
15:23 164.49 164.49 164.46 164.46 3,423.8K
15:24 164.40 164.46 164.40 164.46 8,109.1K
15:25 164.44 164.44 164.41 164.42 1,520.4K
15:26 164.39 164.41 164.39 164.39 3,679.7K
15:27 164.37 164.38 164.36 164.38 2,225.3K
15:28 164.38 164.41 164.38 164.40 6,939.4K
15:29 164.38 164.48 164.38 164.48 5,196.0K
15:30 164.47 164.58 164.47 164.58 11,697.8K
15:31 164.56 164.56 164.51 164.51 7,454.4K
15:32 164.57 164.57 164.54 164.54 4,606.8K
15:33 164.55 164.59 164.55 164.58 3,450.7K
15:34 164.60 164.60 164.59 164.59 2,552.2K
15:35 164.58 164.61 164.58 164.61 13,060.9K
15:36 164.59 164.62 164.59 164.62 2,351.4K
15:37 164.60 164.60 164.54 164.54 4,797.0K
15:38 164.54 164.54 164.50 164.50 2,307.1K
15:39 164.50 164.52 164.48 164.52 4,806.5K
15:40 164.52 164.54 164.52 164.52 2,670.9K
15:41 164.54 164.55 164.52 164.52 10,663.3K
15:42 164.53 164.65 164.53 164.65 6,312.4K
15:43 164.69 164.70 164.66 164.66 6,469.2K
15:44 164.63 164.67 164.61 164.67 5,398.8K
15:45 164.68 164.72 164.68 164.71 5,770.6K
15:46 164.72 164.73 164.67 164.73 10,890.9K
15:47 164.74 164.74 164.69 164.69 12,715.2K
15:48 164.68 164.72 164.68 164.68 2,819.6K
15:49 164.63 164.63 164.59 164.59 10,224.0K
15:50 164.69 164.69 164.62 164.62 14,786.9K
15:51 164.62 164.62 164.57 164.61 6,632.8K
15:52 164.60 164.62 164.59 164.62 3,200.0K
15:53 164.63 164.63 164.57 164.61 4,965.7K
15:54 164.59 164.59 164.56 164.56 1,855.9K
15:55 164.54 164.54 164.53 164.54 3,607.2K
15:56 164.53 164.53 164.48 164.48 6,900.1K
15:57 164.49 164.49 164.44 164.44 5,129.0K
15:58 164.43 164.46 164.42 164.43 1,848.9K
15:59 164.43 164.52 164.43 164.48 4,001.0K
16:00 164.48 164.51 164.48 164.51 5,271.6K
16:01 164.51 164.51 164.48 164.48 2,258.3K
16:02 164.47 164.48 164.46 164.46 5,566.2K
16:03 164.48 164.52 164.48 164.52 7,546.4K
16:04 164.51 164.51 164.48 164.48 5,612.4K
16:05 164.51 164.51 164.48 164.49 9,204.4K
16:06 164.51 164.55 164.51 164.52 6,803.4K
16:07 164.48 164.48 164.45 164.45 5,886.2K
16:08 164.45 164.45 164.41 164.41 1,001.2K
16:09 164.42 164.43 164.42 164.43 821.0K
16:10 164.45 164.59 164.45 164.59 9,317.8K
16:11 164.66 164.67 164.66 164.66 14,266.4K
16:12 164.68 164.82 164.68 164.81 28,860.1K
16:13 164.83 164.93 164.79 164.93 35,402.1K
16:14 165.02 165.02 164.95 164.95 40,879.3K
16:15 165.01 165.21 165.01 165.15 66,099.9K
16:16 165.07 165.08 165.05 165.08 12,379.2K
16:17 165.10 165.10 165.07 165.07 23,751.3K
16:18 165.07 165.14 165.07 165.14 23,379.8K
16:19 165.08 165.08 164.98 164.98 29,170.7K
16:20 165.00 165.00 164.94 164.95 7,081.2K
16:21 164.94 164.99 164.94 164.97 7,825.4K
16:22 165.03 165.05 165.03 165.03 9,528.6K
16:23 165.04 165.06 165.04 165.06 9,757.7K
16:24 165.03 165.05 165.00 165.05 9,365.8K
16:25 165.10 165.11 165.09 165.11 20,605.4K
16:26 165.08 165.11 165.08 165.11 6,872.8K
16:27 165.10 165.10 165.05 165.05 4,724.2K
16:28 165.04 165.10 165.04 165.10 12,313.4K
16:29 165.12 165.13 165.09 165.09 16,055.1K
16:30 165.09 165.11 165.09 165.11 15,203.4K
16:31 165.10 165.10 165.03 165.03 6,960.6K
16:32 165.01 165.02 165.01 165.02 11,824.7K
16:33 165.02 165.02 165.00 165.01 2,948.1K
16:34 165.01 165.02 164.99 164.99 6,230.9K
16:35 164.97 164.99 164.96 164.96 9,912.8K
16:36 164.96 164.97 164.96 164.97 3,978.9K
16:37 165.01 165.01 164.98 164.98 9,096.6K
16:38 165.00 165.00 164.97 164.97 6,031.2K
16:39 165.00 165.01 164.99 164.99 8,197.6K
16:40 164.99 164.99 164.96 164.96 1,900.1K
16:41 164.99 164.99 164.97 164.97 2,550.6K
16:42 164.96 164.97 164.93 164.93 4,806.9K
16:43 164.96 164.96 164.94 164.94 5,264.5K
16:44 164.99 165.00 164.99 164.99 12,683.9K
16:45 165.21 165.21 165.07 165.07 41,417.9K
16:46 165.06 165.08 165.04 165.04 11,545.4K
16:47 165.03 165.05 165.03 165.05 3,962.8K
16:48 165.06 165.06 164.94 164.94 10,297.9K
16:49 164.93 164.98 164.93 164.94 6,868.6K
16:50 164.95 165.04 164.95 165.04 7,436.3K
16:51 165.03 165.03 164.95 164.97 11,632.7K
16:52 164.98 164.98 164.94 164.94 5,594.5K
16:53 164.96 164.97 164.94 164.94 5,031.4K
16:54 164.93 164.95 164.90 164.94 7,022.5K
16:55 164.93 164.93 164.90 164.90 11,403.6K
16:56 164.91 164.91 164.89 164.90 20,676.8K
16:57 164.92 164.93 164.87 164.87 8,555.2K
16:58 164.85 164.87 164.85 164.87 8,528.9K
16:59 164.87 164.88 164.84 164.84 14,765.8K
17:00 164.85 164.89 164.84 164.85 10,250.9K
17:01 164.81 164.81 164.78 164.81 18,109.2K
17:02 164.83 164.85 164.82 164.83 6,581.3K
17:03 164.83 164.86 164.83 164.86 4,139.0K
17:04 164.87 164.87 164.85 164.85 1,901.4K
17:05 164.85 164.85 164.83 164.83 9,751.8K
17:06 164.84 164.84 164.82 164.82 3,850.4K
17:07 164.82 164.83 164.70 164.70 22,974.1K
17:08 164.69 164.69 164.63 164.63 9,584.7K
17:09 164.66 164.66 164.65 164.65 7,902.8K
17:10 164.63 164.64 164.63 164.64 8,715.9K
17:11 164.64 164.64 164.62 164.62 8,185.8K
17:12 164.65 164.65 164.61 164.61 5,255.6K
17:13 164.61 164.62 164.60 164.60 11,827.7K
17:14 164.59 164.60 164.58 164.58 5,353.3K
17:15 164.58 164.58 164.50 164.50 15,706.9K
17:16 164.47 164.48 164.38 164.48 9,956.8K
17:17 164.47 164.54 164.47 164.54 6,700.6K
17:18 164.59 164.64 164.58 164.64 7,439.2K
17:19 164.60 164.60 164.56 164.57 11,089.1K
17:20 164.55 164.63 164.55 164.63 6,928.7K
17:21 164.63 164.63 164.59 164.60 4,764.2K
17:22 164.54 164.57 164.54 164.54 6,290.6K
17:23 164.51 164.51 164.50 164.51 6,053.8K
17:24 164.55 164.55 164.49 164.49 8,711.5K
17:25 164.48 164.49 164.46 164.49 2,175.3K
17:26 164.44 164.50 164.44 164.50 21,277.9K
17:27 164.51 164.55 164.51 164.54 3,522.8K
17:28 164.53 164.53 164.51 164.53 2,408.4K
17:29 164.51 164.59 164.51 164.54 8,878.1K
17:30 164.56 164.64 164.56 164.64 9,889.9K
17:31 164.62 164.62 164.58 164.58 14,069.9K
17:32 164.59 164.62 164.58 164.59 8,958.9K
17:33 164.61 164.61 164.59 164.60 5,065.0K
17:34 164.68 164.72 164.68 164.72 23,461.7K
17:35 164.73 164.74 164.73 164.74 7,305.3K
17:36 164.74 164.78 164.74 164.76 4,558.2K
17:37 164.77 164.77 164.75 164.75 4,783.2K
17:38 164.76 164.76 164.73 164.73 2,383.5K
17:39 164.74 164.78 164.70 164.70 22,893.3K
17:40 164.75 165.48 164.75 165.44 7,386.6K
17:41 165.45 165.48 165.44 165.48 3,459.6K
17:42 165.49 165.49 165.42 165.43 5,957.6K
17:43 165.43 165.46 165.43 165.46 5,388.5K
17:44 165.44 165.44 165.42 165.43 2,969.7K
17:45 165.43 165.47 165.43 165.46 5,507.0K
17:46 165.46 165.46 165.44 165.46 3,744.0K
17:47 165.38 165.38 165.32 165.32 15,295.1K
17:48 165.27 165.34 165.27 165.34 7,397.2K
17:49 165.34 165.34 165.25 165.28 16,100.1K
17:50 165.27 165.29 165.26 165.29 4,723.9K
17:51 165.31 165.35 165.31 165.35 5,089.8K
17:52 165.35 165.36 165.27 165.27 13,538.5K
17:53 165.26 165.26 165.13 165.13 12,050.5K
17:54 165.18 165.18 165.16 165.16 3,669.2K
17:55 165.16 165.18 165.16 165.18 6,630.7K
17:56 165.28 165.33 165.28 165.33 11,103.3K
17:57 165.36 165.36 165.34 165.34 10,414.1K
17:58 165.35 165.42 165.35 165.41 6,115.4K
17:59 165.33 165.42 165.33 165.38 4,741.1K
18:00 165.31 165.33 165.29 165.29 5,673.1K
18:01 165.29 165.29 165.27 165.27 2,426.2K
18:02 165.28 165.28 165.24 165.24 1,694.0K
18:03 165.24 165.26 165.24 165.26 616.6K
18:04 165.24 165.27 165.20 165.20 2,625.2K
18:05 165.20 165.20 165.18 165.18 1,040.5K
18:06 165.19 165.24 165.19 165.22 3,968.1K
18:07 165.19 165.24 165.19 165.24 2,874.7K
18:08 165.22 165.23 165.15 165.15 22,118.4K
18:09 165.13 165.13 165.06 165.06 8,715.0K
18:10 165.05 165.05 165.00 165.00 7,051.6K
18:11 165.00 165.11 165.00 165.11 3,549.7K
18:12 165.11 165.11 165.05 165.05 7,376.8K
18:13 165.06 165.06 165.05 165.06 4,864.4K
18:14 165.08 165.08 165.04 165.05 3,092.6K
18:15 165.05 165.05 165.04 165.04 7,804.3K
18:16 165.06 165.13 165.06 165.13 4,386.9K
18:17 165.12 165.12 165.07 165.09 3,977.9K
18:18 165.08 165.10 165.07 165.07 1,175.5K
18:19 165.09 165.10 165.05 165.06 2,628.9K
18:20 165.04 165.04 165.03 165.03 1,351.8K
18:21 165.04 165.04 165.02 165.02 2,614.6K
18:22 165.04 165.05 165.04 165.05 1,903.8K
18:23 165.06 165.14 165.06 165.14 9,531.0K
18:24 165.15 165.18 165.15 165.18 7,463.4K
18:25 165.19 165.33 165.19 165.33 20,441.3K
18:26 165.34 165.37 165.34 165.34 2,465.0K
18:27 165.32 165.32 165.30 165.30 19,091.3K
18:28 165.30 165.31 165.30 165.30 4,308.1K
18:29 165.30 165.30 165.27 165.27 3,357.1K
18:30 165.27 165.27 165.17 165.18 12,714.3K
18:31 165.19 165.24 165.19 165.24 4,845.1K
18:32 165.25 165.25 165.19 165.19 2,796.1K
18:33 165.19 165.28 165.19 165.22 16,922.8K
18:34 165.24 165.25 165.23 165.23 4,496.9K
18:35 165.22 165.26 165.22 165.25 3,409.8K
18:36 165.25 165.36 165.25 165.36 8,426.5K
18:37 165.36 165.36 165.33 165.34 11,116.3K
18:38 165.33 165.34 165.33 165.33 5,918.9K
18:39 165.39 165.45 165.39 165.45 11,063.4K
18:40 165.44 165.44 165.44 165.44 3,552.3K
18:51 165.60 165.60 165.60 165.60 36,141.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar