RTS Metals

RTSMM
🏛️ Russische Föderation →
156.06
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:50 156.48 156.48 156.27 156.27 3,677.6K
09:51 156.20 156.20 156.14 156.14 5,674.6K
09:52 156.16 156.16 156.13 156.15 3,683.2K
09:53 156.15 156.15 156.09 156.09 4,969.4K
09:54 156.05 156.05 156.03 156.03 2,646.7K
09:55 156.04 156.05 156.04 156.05 2,285.1K
09:56 156.03 156.03 155.99 155.99 2,027.3K
09:57 155.99 155.99 155.97 155.99 3,280.6K
09:58 155.99 156.01 155.97 156.00 1,964.8K
09:59 155.99 156.01 155.99 156.01 3,510.8K
10:00 156.02 156.02 155.99 156.01 13,307.3K
10:01 155.96 155.98 155.85 155.85 17,396.3K
10:02 155.68 155.77 155.66 155.77 17,916.3K
10:03 155.82 155.87 155.78 155.87 8,145.6K
10:04 155.88 155.88 155.83 155.87 6,903.0K
10:05 155.85 155.86 155.84 155.84 3,748.1K
10:06 155.83 155.84 155.72 155.72 6,606.3K
10:07 155.72 155.72 155.56 155.56 26,525.0K
10:08 155.53 155.53 155.49 155.53 9,979.2K
10:09 155.58 155.61 155.57 155.61 7,240.7K
10:10 155.60 155.68 155.60 155.68 7,246.8K
10:11 155.67 155.67 155.62 155.63 5,000.2K
10:12 155.63 155.63 155.47 155.47 6,863.4K
10:13 155.47 155.49 155.47 155.49 7,483.3K
10:14 155.49 155.57 155.49 155.57 6,168.8K
10:15 155.52 155.56 155.52 155.56 4,968.6K
10:16 155.61 155.61 155.58 155.58 2,838.8K
10:17 155.59 155.61 155.59 155.61 7,034.2K
10:18 155.64 155.68 155.64 155.68 4,879.5K
10:19 155.70 155.72 155.67 155.72 17,408.3K
10:20 155.75 155.75 155.69 155.73 5,446.6K
10:21 155.74 155.74 155.69 155.74 4,172.4K
10:22 155.72 155.72 155.68 155.70 17,620.0K
10:23 155.69 155.69 155.68 155.68 11,894.3K
10:24 155.65 155.65 155.61 155.63 6,548.1K
10:25 155.64 155.64 155.62 155.62 3,057.1K
10:26 155.63 155.65 155.63 155.65 3,090.0K
10:27 155.68 155.70 155.68 155.69 4,480.8K
10:28 155.72 155.75 155.72 155.74 5,544.2K
10:29 155.72 155.72 155.70 155.72 5,736.1K
10:30 155.71 155.71 155.70 155.71 4,977.2K
10:31 155.69 155.69 155.57 155.57 7,507.2K
10:32 155.58 155.58 155.48 155.48 9,433.6K
10:33 155.49 155.49 155.43 155.45 35,290.4K
10:34 155.46 155.46 155.44 155.44 5,635.5K
10:35 155.44 155.44 155.41 155.44 8,247.0K
10:36 155.44 155.48 155.43 155.48 4,893.5K
10:37 155.48 155.48 155.44 155.44 12,654.5K
10:38 155.39 155.39 155.24 155.24 75,140.1K
10:39 155.21 155.23 155.20 155.23 19,673.3K
10:40 155.19 155.85 155.19 155.85 83,408.4K
10:41 155.73 155.73 155.57 155.61 55,604.4K
10:42 155.59 155.59 155.50 155.50 22,563.5K
10:43 155.50 155.56 155.50 155.56 12,031.1K
10:44 155.55 155.55 155.53 155.53 29,066.5K
10:45 155.55 155.55 155.43 155.43 16,413.7K
10:46 155.41 155.43 155.39 155.41 8,007.2K
10:47 155.43 155.48 155.43 155.44 6,910.8K
10:48 155.44 155.44 155.40 155.40 3,876.9K
10:49 155.42 155.44 155.40 155.40 13,159.4K
10:50 155.40 155.40 155.35 155.35 8,154.1K
10:51 155.37 155.41 155.37 155.40 8,257.7K
10:52 155.36 155.40 155.36 155.40 6,577.5K
10:53 155.41 155.49 155.41 155.48 5,491.6K
10:54 155.49 155.51 155.49 155.51 12,801.2K
10:55 155.54 155.54 155.53 155.53 6,689.8K
10:56 155.51 155.54 155.51 155.54 9,550.3K
10:57 155.48 155.52 155.48 155.52 6,460.7K
10:58 155.52 155.53 155.49 155.49 11,874.7K
10:59 155.49 155.49 155.45 155.45 3,718.5K
11:00 155.45 155.45 155.43 155.43 4,537.9K
11:01 155.44 155.46 155.43 155.46 11,110.9K
11:02 155.35 155.39 155.33 155.33 9,358.1K
11:03 155.31 155.31 155.30 155.30 7,888.7K
11:04 155.33 155.35 155.33 155.35 7,840.9K
11:05 155.37 155.37 155.36 155.37 5,115.8K
11:06 155.39 155.40 155.39 155.39 11,383.5K
11:07 155.40 155.40 155.33 155.33 25,416.2K
11:08 155.35 155.35 155.34 155.34 3,699.7K
11:09 155.34 155.36 155.34 155.36 3,032.2K
11:10 155.37 155.38 155.36 155.38 3,735.8K
11:11 155.36 155.37 155.36 155.36 3,901.6K
11:12 155.38 155.38 155.34 155.34 5,833.3K
11:13 155.33 155.33 155.27 155.28 17,109.1K
11:14 155.28 155.31 155.26 155.26 39,350.5K
11:15 155.26 155.33 155.26 155.33 11,750.1K
11:16 155.34 155.43 155.34 155.43 10,636.4K
11:17 155.50 155.59 155.42 155.42 20,662.7K
11:18 155.48 155.52 155.48 155.52 3,861.3K
11:19 155.56 155.56 155.53 155.53 2,721.4K
11:20 155.56 155.57 155.54 155.54 4,931.5K
11:21 155.50 155.53 155.50 155.53 6,920.2K
11:22 155.53 155.53 155.40 155.43 12,706.8K
11:23 155.45 155.45 155.42 155.42 12,406.5K
11:24 155.36 155.38 155.34 155.34 11,667.7K
11:25 155.34 155.35 155.32 155.35 6,709.2K
11:26 155.35 155.37 155.35 155.36 3,671.5K
11:27 155.35 155.42 155.35 155.42 6,373.3K
11:28 155.39 155.40 155.39 155.39 4,053.8K
11:29 155.40 155.40 155.36 155.39 5,605.3K
11:30 155.38 155.43 155.38 155.43 10,516.7K
11:31 155.38 155.40 155.38 155.39 6,756.3K
11:32 155.39 155.39 155.37 155.37 8,662.9K
11:33 155.37 155.37 155.33 155.35 3,682.4K
11:34 155.36 155.37 155.36 155.37 2,930.5K
11:35 155.34 155.34 155.34 155.34 6,118.7K
11:36 155.35 155.36 155.34 155.36 5,762.3K
11:37 155.35 155.35 155.28 155.28 6,162.9K
11:38 155.23 155.29 155.23 155.29 10,132.9K
11:39 155.28 155.31 155.28 155.31 3,764.0K
11:40 155.34 155.36 155.34 155.34 5,661.6K
11:41 155.34 155.38 155.34 155.36 4,661.9K
11:42 155.37 155.41 155.37 155.40 8,470.2K
11:43 155.39 155.43 155.39 155.43 5,770.6K
11:44 155.41 155.41 155.36 155.38 4,837.5K
11:45 155.33 155.33 155.30 155.33 7,047.8K
11:46 155.37 155.37 155.30 155.30 20,663.0K
11:47 155.28 155.28 155.25 155.28 5,500.2K
11:48 155.24 155.25 155.21 155.25 7,126.6K
11:49 155.23 155.24 155.21 155.24 4,462.3K
11:50 155.24 155.24 155.13 155.15 19,205.7K
11:51 155.15 155.15 155.12 155.12 12,036.0K
11:52 155.12 155.15 155.12 155.15 11,104.6K
11:53 155.15 155.21 155.15 155.21 10,118.8K
11:54 155.17 155.21 155.17 155.21 19,727.8K
11:55 155.19 155.22 155.19 155.22 10,259.4K
11:56 155.21 155.22 155.21 155.22 7,264.2K
11:57 155.24 155.31 155.24 155.30 4,928.1K
11:58 155.30 155.30 155.30 155.30 2,651.1K
11:59 155.31 155.39 155.30 155.39 8,002.1K
12:00 155.38 155.38 155.33 155.33 6,858.1K
12:01 155.33 155.33 155.29 155.29 9,257.7K
12:02 155.31 155.31 155.28 155.28 5,468.8K
12:03 155.29 155.30 155.29 155.29 3,972.4K
12:04 155.28 155.30 155.28 155.30 3,330.2K
12:05 155.31 155.40 155.30 155.40 7,151.7K
12:06 155.41 155.50 155.41 155.50 13,148.1K
12:07 155.42 155.63 155.42 155.63 27,858.3K
12:08 155.65 155.68 155.63 155.68 13,560.1K
12:09 155.69 155.69 155.61 155.62 4,911.9K
12:10 155.64 155.80 155.64 155.80 30,766.9K
12:11 155.78 155.81 155.78 155.81 11,572.0K
12:12 155.76 155.86 155.76 155.86 26,099.0K
12:13 155.86 155.89 155.86 155.89 19,117.7K
12:14 155.90 155.90 155.87 155.87 12,734.1K
12:15 155.87 155.88 155.84 155.84 8,934.9K
12:16 155.85 155.94 155.85 155.94 13,396.9K
12:17 155.92 155.95 155.91 155.95 5,236.2K
12:18 155.98 156.07 155.98 156.07 23,248.2K
12:19 156.10 156.10 156.04 156.04 19,401.5K
12:20 155.97 155.97 155.93 155.93 10,928.5K
12:21 155.93 156.02 155.93 156.02 11,214.3K
12:22 156.02 156.02 155.85 155.85 11,969.2K
12:23 155.80 155.80 155.71 155.71 10,004.4K
12:24 155.70 155.76 155.70 155.76 5,965.3K
12:25 155.76 155.76 155.74 155.75 5,739.6K
12:26 155.73 155.75 155.73 155.75 6,194.7K
12:27 155.70 155.73 155.70 155.72 10,009.6K
12:28 155.72 155.74 155.70 155.74 3,523.8K
12:29 155.76 155.78 155.76 155.78 6,792.2K
12:30 155.76 155.79 155.76 155.79 3,784.4K
12:31 155.76 155.77 155.74 155.76 3,392.1K
12:32 155.71 155.73 155.71 155.73 6,828.5K
12:33 155.72 155.74 155.72 155.74 3,024.2K
12:34 155.74 155.78 155.74 155.78 4,755.3K
12:35 155.75 155.75 155.74 155.74 3,197.6K
12:36 155.76 155.76 155.76 155.76 7,107.8K
12:37 155.75 155.75 155.69 155.69 4,667.8K
12:38 155.70 155.71 155.70 155.70 6,267.5K
12:39 155.70 155.70 155.64 155.69 11,755.0K
12:40 155.68 155.68 155.66 155.67 5,424.7K
12:41 155.70 155.73 155.70 155.73 6,254.5K
12:42 155.72 155.72 155.70 155.70 3,480.7K
12:43 155.68 155.75 155.68 155.75 6,358.9K
12:44 155.75 155.78 155.75 155.78 17,587.1K
12:45 155.78 155.78 155.73 155.73 6,828.2K
12:46 155.71 155.71 155.71 155.71 4,414.7K
12:47 155.72 155.76 155.72 155.76 6,569.5K
12:48 155.76 155.76 155.72 155.72 4,019.6K
12:49 155.72 155.79 155.72 155.79 3,839.8K
12:50 155.78 155.79 155.76 155.78 2,844.3K
12:51 155.79 155.82 155.79 155.82 6,705.6K
12:52 155.79 155.81 155.78 155.78 12,774.8K
12:53 155.79 155.79 155.73 155.73 15,004.3K
12:54 155.73 155.74 155.73 155.73 8,610.9K
12:55 155.73 155.76 155.73 155.76 7,575.1K
12:56 155.78 155.82 155.78 155.80 11,678.0K
12:57 155.80 155.85 155.80 155.85 6,299.0K
12:58 155.85 155.87 155.83 155.83 3,621.3K
12:59 155.82 155.84 155.82 155.84 2,306.0K
13:00 155.85 155.96 155.85 155.96 26,385.7K
13:01 155.95 155.99 155.95 155.99 27,867.5K
13:02 156.01 156.03 156.01 156.01 24,810.2K
13:03 155.99 155.99 155.94 155.94 12,417.6K
13:04 155.92 155.98 155.92 155.98 8,794.3K
13:05 155.99 156.07 155.99 156.04 8,425.8K
13:06 156.06 156.06 156.02 156.03 10,776.4K
13:07 156.05 156.12 156.05 156.12 8,722.2K
13:08 156.06 156.06 155.94 155.95 9,511.6K
13:09 155.94 155.95 155.92 155.92 4,293.8K
13:10 155.94 155.94 155.88 155.88 11,709.9K
13:11 155.86 155.93 155.86 155.93 7,065.9K
13:12 155.93 155.94 155.91 155.91 3,207.5K
13:13 155.91 155.91 155.85 155.86 5,867.3K
13:14 155.85 155.85 155.85 155.85 3,887.1K
13:15 155.87 155.94 155.87 155.94 3,758.7K
13:16 155.90 155.90 155.86 155.87 2,755.7K
13:17 155.89 155.89 155.86 155.86 2,636.6K
13:18 155.86 155.86 155.76 155.77 11,265.3K
13:19 155.80 155.82 155.80 155.82 3,978.7K
13:20 155.85 155.87 155.85 155.87 1,906.8K
13:21 155.86 155.89 155.86 155.87 6,058.2K
13:22 155.85 155.85 155.83 155.84 5,972.1K
13:23 155.81 155.82 155.81 155.82 5,477.3K
13:24 155.81 155.82 155.81 155.81 4,258.0K
13:25 155.82 155.85 155.82 155.85 4,038.5K
13:26 155.85 155.86 155.84 155.85 2,359.2K
13:27 155.82 155.85 155.82 155.83 4,818.9K
13:28 155.83 155.84 155.77 155.77 6,512.6K
13:29 155.78 155.79 155.77 155.77 5,440.0K
13:30 155.77 155.80 155.77 155.78 4,626.2K
13:31 155.79 155.79 155.76 155.76 3,794.2K
13:32 155.75 155.78 155.75 155.77 4,378.0K
13:33 155.79 155.79 155.74 155.74 6,978.8K
13:34 155.72 155.74 155.72 155.74 7,174.4K
13:35 155.72 155.74 155.71 155.71 2,398.9K
13:36 155.73 155.75 155.73 155.75 3,682.8K
13:37 155.77 155.79 155.76 155.79 3,673.1K
13:38 155.80 155.88 155.80 155.88 13,187.6K
13:39 155.88 155.89 155.87 155.89 8,435.0K
13:40 155.88 155.90 155.88 155.90 3,800.0K
13:41 155.90 155.90 155.79 155.79 34,009.9K
13:42 155.78 155.81 155.78 155.78 6,315.9K
13:43 155.76 155.77 155.75 155.77 2,861.6K
13:44 155.83 155.87 155.83 155.87 3,436.4K
13:45 155.84 155.89 155.83 155.89 6,704.6K
13:46 155.90 155.92 155.90 155.92 4,871.7K
13:47 155.93 156.01 155.93 156.01 5,903.8K
13:48 156.02 156.07 156.02 156.07 17,705.0K
13:49 156.08 156.08 156.04 156.04 6,346.1K
13:50 156.03 156.03 155.95 155.98 4,199.6K
13:51 155.92 155.96 155.92 155.96 5,403.7K
13:52 155.88 155.88 155.88 155.88 5,255.1K
13:53 155.89 155.98 155.89 155.98 2,865.1K
13:54 155.97 156.06 155.97 156.06 3,787.7K
13:55 156.21 156.36 156.21 156.27 47,590.5K
13:56 156.30 156.34 156.25 156.25 12,263.9K
13:57 156.23 156.25 156.23 156.24 13,027.5K
13:58 156.29 156.31 156.29 156.29 8,175.0K
13:59 156.26 156.27 156.24 156.24 5,506.9K
14:00 156.24 156.30 156.24 156.26 9,404.4K
14:01 156.24 156.26 156.22 156.22 9,505.2K
14:02 156.21 156.25 156.21 156.23 4,860.8K
14:03 156.22 156.23 156.21 156.23 4,238.0K
14:04 156.21 156.21 156.18 156.18 2,182.0K
14:05 156.18 156.18 156.14 156.14 7,921.1K
14:06 156.15 156.18 156.15 156.18 4,257.9K
14:07 156.16 156.18 156.16 156.18 4,661.9K
14:08 156.15 156.17 156.15 156.17 5,992.5K
14:09 156.17 156.17 156.11 156.11 4,874.6K
14:10 156.08 156.08 155.96 155.98 9,174.5K
14:11 155.98 156.04 155.98 156.04 11,831.2K
14:12 156.07 156.08 156.02 156.02 5,263.7K
14:13 156.01 156.01 155.98 155.98 3,725.0K
14:14 155.97 155.99 155.97 155.97 9,175.3K
14:15 155.97 155.97 155.94 155.94 3,324.0K
14:16 155.93 155.96 155.93 155.93 5,422.4K
14:17 155.94 155.95 155.94 155.94 3,097.7K
14:18 155.93 155.95 155.93 155.93 3,357.0K
14:19 155.94 155.95 155.94 155.95 1,915.3K
14:20 155.95 155.99 155.95 155.99 3,181.9K
14:21 155.99 156.04 155.99 156.04 5,600.6K
14:22 156.04 156.06 156.04 156.06 3,867.3K
14:23 156.08 156.08 156.05 156.06 2,555.0K
14:24 156.07 156.10 156.06 156.10 3,380.7K
14:25 156.11 156.13 156.11 156.13 3,224.0K
14:26 156.14 156.14 156.12 156.13 2,511.0K
14:27 156.16 156.18 156.15 156.17 4,619.4K
14:28 156.16 156.16 156.12 156.13 5,545.5K
14:29 156.15 156.15 156.12 156.12 6,138.6K
14:30 156.12 156.12 156.09 156.09 2,868.0K
14:31 156.13 156.13 156.08 156.08 5,879.0K
14:32 156.05 156.07 156.03 156.07 7,740.4K
14:33 156.07 156.14 156.07 156.14 4,655.1K
14:34 156.17 156.17 156.14 156.15 7,609.7K
14:35 156.11 156.19 156.11 156.19 10,665.6K
14:36 156.18 156.18 156.06 156.06 10,004.4K
14:37 156.05 156.05 156.03 156.03 10,393.9K
14:38 156.01 156.04 156.01 156.04 5,704.7K
14:39 156.06 156.11 156.06 156.11 11,608.5K
14:40 156.11 156.11 156.05 156.05 7,168.7K
14:41 156.09 156.09 156.06 156.06 7,348.2K
14:42 156.03 156.03 155.94 155.94 8,192.8K
14:43 155.97 156.04 155.97 156.00 11,366.0K
14:44 156.02 156.02 155.74 155.74 26,137.2K
14:45 155.71 155.71 155.66 155.66 30,480.9K
14:46 155.69 155.69 155.63 155.63 15,522.6K
14:47 155.65 155.73 155.65 155.71 10,910.4K
14:48 155.76 155.87 155.76 155.84 35,150.7K
14:49 155.81 155.81 155.79 155.81 12,899.2K
14:50 155.76 155.80 155.76 155.77 14,579.6K
14:51 155.78 155.87 155.78 155.87 15,599.2K
14:52 155.87 155.87 155.80 155.80 22,442.3K
14:53 155.73 155.73 155.71 155.71 16,850.3K
14:54 155.73 155.79 155.73 155.79 15,858.6K
14:55 155.78 155.78 155.72 155.72 13,109.3K
14:56 155.71 155.74 155.71 155.73 5,490.6K
14:57 155.72 155.72 155.55 155.55 22,242.8K
14:58 155.57 155.58 155.57 155.58 29,065.7K
14:59 155.59 155.60 155.57 155.57 16,777.1K
15:00 155.57 155.57 155.48 155.50 50,985.0K
15:01 155.59 155.67 155.59 155.65 35,180.9K
15:02 155.68 155.74 155.68 155.68 26,354.9K
15:03 155.62 155.62 155.57 155.59 42,227.0K
15:04 155.69 155.69 155.63 155.67 16,646.7K
15:05 155.69 155.69 155.51 155.51 39,887.9K
15:06 155.58 155.66 155.50 155.60 77,621.7K
15:07 155.59 155.63 155.59 155.61 21,581.0K
15:08 155.58 155.62 155.55 155.55 32,845.7K
15:09 155.58 155.58 155.52 155.54 27,609.8K
15:10 155.53 155.53 155.45 155.45 37,205.5K
15:11 155.45 155.48 155.43 155.48 24,810.9K
15:12 155.49 155.52 155.49 155.51 12,260.3K
15:13 155.53 155.54 155.52 155.54 18,047.5K
15:14 155.55 155.55 155.53 155.53 15,213.1K
15:15 155.52 155.52 155.45 155.46 51,430.8K
15:16 155.47 155.51 155.47 155.50 21,151.6K
15:17 155.56 155.60 155.56 155.60 39,978.9K
15:18 155.65 155.66 155.61 155.66 36,957.7K
15:19 155.68 155.79 155.68 155.71 26,665.3K
15:20 155.69 155.74 155.69 155.74 15,580.4K
15:21 155.73 155.75 155.66 155.68 19,545.9K
15:22 155.64 155.64 155.59 155.59 34,832.2K
15:23 155.58 155.60 155.58 155.59 13,121.3K
15:24 155.58 155.58 155.48 155.48 20,170.6K
15:25 155.52 155.52 155.47 155.47 25,819.5K
15:26 155.50 155.54 155.49 155.51 17,974.3K
15:27 155.54 155.62 155.54 155.62 24,268.8K
15:28 155.64 155.65 155.64 155.65 22,592.0K
15:29 155.65 155.71 155.65 155.70 26,964.5K
15:30 155.66 155.66 155.60 155.60 14,823.7K
15:31 155.59 155.60 155.59 155.59 15,028.2K
15:32 155.60 155.66 155.60 155.65 14,130.5K
15:33 155.68 155.76 155.68 155.76 9,351.2K
15:34 155.79 155.79 155.73 155.73 15,530.2K
15:35 155.75 155.75 155.73 155.75 8,561.6K
15:36 155.76 155.76 155.72 155.74 7,344.7K
15:37 155.69 155.73 155.67 155.73 16,819.7K
15:38 155.79 155.79 155.69 155.71 21,544.2K
15:39 155.68 155.68 155.55 155.55 16,551.4K
15:40 155.59 155.59 155.54 155.54 14,059.9K
15:41 155.49 155.49 155.37 155.40 51,932.2K
15:42 155.38 155.38 155.35 155.36 18,749.4K
15:43 155.36 155.38 155.33 155.33 9,888.9K
15:44 155.33 155.39 155.33 155.39 13,668.5K
15:45 155.39 155.39 155.34 155.35 16,244.2K
15:46 155.38 155.42 155.38 155.42 6,837.3K
15:47 155.40 155.40 155.31 155.31 11,158.3K
15:48 155.31 155.31 155.29 155.29 6,347.4K
15:49 155.28 155.28 155.25 155.25 21,503.2K
15:50 155.28 155.28 155.25 155.25 8,708.5K
15:51 155.27 155.27 155.20 155.22 35,355.8K
15:52 155.23 155.23 155.10 155.11 32,227.5K
15:53 155.07 155.07 155.00 155.00 30,421.0K
15:54 155.02 155.02 154.93 154.93 67,189.8K
15:55 154.93 154.94 154.91 154.92 29,721.3K
15:56 154.88 154.91 154.84 154.84 41,892.3K
15:57 154.84 154.89 154.84 154.89 28,545.8K
15:58 154.92 154.93 154.91 154.93 34,333.5K
15:59 154.94 154.99 154.94 154.99 10,690.2K
16:00 155.05 155.05 154.94 154.99 33,409.8K
16:01 155.05 155.16 155.05 155.16 39,487.0K
16:02 155.18 155.18 155.17 155.18 23,419.3K
16:03 155.18 155.20 155.15 155.15 34,288.0K
16:04 155.16 155.24 155.16 155.24 19,268.9K
16:05 155.27 155.28 155.27 155.28 9,495.1K
16:06 155.30 155.30 155.25 155.25 16,065.9K
16:07 155.24 155.26 155.22 155.22 11,276.7K
16:08 155.23 155.28 155.23 155.28 6,472.4K
16:09 155.28 155.34 155.24 155.24 24,309.8K
16:10 155.23 155.27 155.23 155.27 30,464.1K
16:11 155.28 155.31 155.28 155.30 16,104.8K
16:12 155.27 155.31 155.27 155.31 13,023.9K
16:13 155.31 155.36 155.31 155.36 10,532.4K
16:14 155.34 155.34 155.30 155.31 4,348.9K
16:15 155.28 155.28 155.25 155.25 6,398.6K
16:16 155.25 155.31 155.25 155.31 9,605.0K
16:17 155.27 155.30 155.27 155.28 5,058.0K
16:18 155.25 155.27 155.25 155.27 4,508.1K
16:19 155.33 155.33 155.31 155.32 10,244.4K
16:20 155.36 155.38 155.36 155.38 10,081.4K
16:21 155.35 155.37 155.33 155.35 9,441.7K
16:22 155.32 155.38 155.32 155.37 10,082.6K
16:23 155.37 155.40 155.34 155.34 7,418.3K
16:24 155.34 155.41 155.34 155.41 4,834.5K
16:25 155.43 155.43 155.37 155.37 8,633.1K
16:26 155.34 155.34 155.26 155.26 9,112.6K
16:27 155.24 155.26 155.22 155.25 9,082.5K
16:28 155.28 155.35 155.28 155.35 6,898.7K
16:29 155.29 155.39 155.29 155.39 3,841.9K
16:30 155.39 155.39 155.37 155.37 8,486.7K
16:31 155.37 155.41 155.37 155.41 7,474.3K
16:32 155.39 155.41 155.39 155.41 4,566.1K
16:33 155.40 155.40 155.36 155.36 10,550.3K
16:34 155.34 155.34 155.31 155.32 10,589.1K
16:35 155.33 155.33 155.24 155.27 12,717.5K
16:36 155.27 155.43 155.27 155.43 5,278.5K
16:37 155.41 155.44 155.41 155.42 4,680.4K
16:38 155.38 155.42 155.38 155.38 2,460.1K
16:39 155.35 155.36 155.29 155.29 6,176.7K
16:40 155.29 155.34 155.29 155.34 5,142.7K
16:41 155.34 155.37 155.34 155.34 6,896.1K
16:42 155.35 155.37 155.29 155.29 6,260.9K
16:43 155.30 155.32 155.29 155.32 5,214.2K
16:44 155.30 155.30 155.28 155.28 5,719.7K
16:45 155.23 155.23 155.21 155.21 9,612.2K
16:46 155.20 155.20 155.19 155.20 4,587.3K
16:47 155.21 155.25 155.20 155.25 6,105.0K
16:48 155.24 155.27 155.24 155.26 5,021.7K
16:49 155.25 155.25 155.23 155.23 4,707.7K
16:50 155.21 155.21 155.18 155.19 7,357.1K
16:51 155.20 155.21 155.19 155.21 4,270.8K
16:52 155.22 155.24 155.21 155.24 7,980.3K
16:53 155.23 155.24 155.23 155.24 5,943.8K
16:54 155.23 155.25 155.23 155.25 4,253.4K
16:55 155.25 155.26 155.24 155.24 6,584.7K
16:56 155.25 155.27 155.24 155.24 12,533.7K
16:57 155.21 155.26 155.21 155.24 5,446.0K
16:58 155.21 155.26 155.21 155.26 5,226.4K
16:59 155.26 155.27 155.26 155.26 4,269.1K
17:00 155.26 155.28 155.25 155.28 8,723.2K
17:01 155.27 155.33 155.27 155.33 8,979.6K
17:02 155.32 155.47 155.32 155.47 21,149.2K
17:03 155.46 155.50 155.46 155.49 11,071.9K
17:04 155.50 155.50 155.49 155.50 8,311.5K
17:05 155.49 155.54 155.49 155.54 7,296.3K
17:06 155.54 155.57 155.54 155.57 14,553.3K
17:07 155.56 155.60 155.56 155.60 7,276.0K
17:08 155.58 155.60 155.58 155.60 11,329.8K
17:09 155.59 155.64 155.59 155.64 21,418.3K
17:10 155.61 155.61 155.61 155.61 8,350.3K
17:11 155.62 155.62 155.58 155.58 8,801.6K
17:12 155.55 155.55 155.53 155.53 5,810.1K
17:13 155.55 155.60 155.55 155.60 3,452.2K
17:14 155.65 155.65 155.62 155.63 8,176.2K
17:15 155.66 155.69 155.64 155.66 26,768.1K
17:16 155.65 155.68 155.64 155.68 7,726.0K
17:17 155.71 155.71 155.69 155.69 16,133.4K
17:18 155.67 155.68 155.67 155.68 5,294.1K
17:19 155.66 155.67 155.66 155.67 5,110.0K
17:20 155.66 155.69 155.66 155.69 8,432.8K
17:21 155.70 155.78 155.70 155.78 11,689.9K
17:22 155.75 155.75 155.74 155.75 5,898.7K
17:23 155.73 155.82 155.73 155.80 12,465.4K
17:24 155.81 155.81 155.79 155.79 4,488.5K
17:25 155.82 155.88 155.82 155.88 18,716.7K
17:26 155.86 155.88 155.85 155.85 10,599.4K
17:27 155.84 155.84 155.83 155.83 6,397.8K
17:28 155.81 155.81 155.74 155.74 7,345.4K
17:29 155.73 155.74 155.70 155.70 6,860.6K
17:30 155.68 155.83 155.68 155.80 8,658.9K
17:31 155.80 155.82 155.80 155.82 4,547.7K
17:32 155.83 155.83 155.76 155.76 8,614.5K
17:33 155.77 155.77 155.77 155.77 3,364.7K
17:34 155.78 155.80 155.76 155.78 9,330.6K
17:35 155.75 155.78 155.75 155.77 4,590.3K
17:36 155.77 155.82 155.77 155.81 12,712.1K
17:37 155.79 155.79 155.74 155.74 11,718.0K
17:38 155.74 155.79 155.74 155.79 4,297.6K
17:39 155.77 155.77 155.71 155.71 3,810.7K
17:40 155.71 155.71 155.69 155.69 4,920.2K
17:41 155.71 155.71 155.70 155.71 10,767.8K
17:42 155.75 155.77 155.75 155.75 7,031.3K
17:43 155.72 155.72 155.71 155.72 4,225.1K
17:44 155.71 155.71 155.69 155.70 8,041.5K
17:45 155.69 155.76 155.69 155.76 13,121.4K
17:46 155.78 155.80 155.78 155.80 8,653.8K
17:47 155.79 155.79 155.76 155.76 8,962.8K
17:48 155.75 155.75 155.74 155.75 5,914.3K
17:49 155.75 155.76 155.73 155.73 2,600.7K
17:50 155.74 155.74 155.73 155.73 3,064.0K
17:51 155.73 155.74 155.71 155.71 4,754.2K
17:52 155.69 155.71 155.69 155.71 8,526.1K
17:53 155.72 155.72 155.70 155.70 11,226.2K
17:54 155.70 155.70 155.66 155.66 9,829.8K
17:55 155.66 155.66 155.59 155.59 26,030.3K
17:56 155.62 155.62 155.60 155.60 4,812.6K
17:57 155.63 155.65 155.63 155.64 11,970.2K
17:58 155.64 155.64 155.57 155.57 14,746.5K
17:59 155.60 155.60 155.53 155.56 11,359.7K
18:00 155.55 155.62 155.55 155.57 8,209.9K
18:01 155.57 155.57 155.52 155.52 4,247.2K
18:02 155.54 155.54 155.52 155.52 5,477.6K
18:03 155.50 155.50 155.48 155.48 8,169.6K
18:04 155.50 155.55 155.50 155.55 4,545.6K
18:05 155.55 155.55 155.50 155.53 1,987.6K
18:06 155.54 155.55 155.54 155.54 8,133.5K
18:07 155.55 155.55 155.52 155.54 4,552.0K
18:08 155.52 155.54 155.52 155.53 4,895.8K
18:09 155.53 155.58 155.53 155.58 7,800.0K
18:10 155.60 155.63 155.60 155.61 8,249.6K
18:11 155.65 155.65 155.62 155.62 8,317.8K
18:12 155.63 155.65 155.63 155.65 3,153.6K
18:13 155.65 155.65 155.62 155.62 3,406.0K
18:14 155.61 155.61 155.60 155.60 2,684.1K
18:15 155.61 155.62 155.60 155.60 4,517.0K
18:16 155.61 155.61 155.58 155.58 4,562.6K
18:17 155.56 155.56 155.56 155.56 6,832.3K
18:18 155.57 155.57 155.51 155.51 10,804.3K
18:19 155.50 155.54 155.49 155.54 3,572.0K
18:20 155.52 155.57 155.52 155.57 6,297.1K
18:21 155.58 155.58 155.53 155.53 8,419.3K
18:22 155.53 155.53 155.53 155.53 3,129.0K
18:23 155.51 155.53 155.51 155.53 1,797.9K
18:24 155.51 155.51 155.50 155.50 3,168.5K
18:25 155.49 155.49 155.47 155.47 3,857.5K
18:26 155.45 155.49 155.45 155.49 5,188.2K
18:27 155.48 155.49 155.46 155.46 3,842.1K
18:28 155.46 155.48 155.46 155.46 5,735.3K
18:29 155.45 155.51 155.45 155.49 4,058.9K
18:30 155.50 155.50 155.39 155.43 20,693.2K
18:31 155.47 155.52 155.46 155.52 11,424.4K
18:32 155.53 155.53 155.50 155.50 7,608.6K
18:33 155.48 155.48 155.44 155.46 6,516.4K
18:34 155.43 155.45 155.43 155.45 3,004.3K
18:35 155.42 155.45 155.41 155.43 7,994.2K
18:36 155.40 155.41 155.39 155.39 6,817.7K
18:37 155.40 155.42 155.38 155.38 6,954.6K
18:38 155.33 155.35 155.33 155.33 12,415.8K
18:39 155.35 155.43 155.35 155.43 7,077.3K
18:40 155.42 155.42 155.42 155.42 1,536.9K
18:51 155.21 155.21 155.21 155.21 49,192.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar