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
09:50 159.04 159.05 158.99 159.05 1,460.8K
09:51 159.07 159.08 159.06 159.06 1,533.7K
09:52 159.05 159.05 159.03 159.03 4,054.4K
09:53 159.04 159.04 159.04 159.04 2,191.5K
09:54 159.00 159.03 158.98 158.98 7,931.1K
09:55 158.94 159.01 158.94 159.01 7,863.9K
09:56 158.97 159.01 158.97 159.00 3,687.8K
09:57 158.97 159.00 158.95 158.98 1,651.6K
09:58 158.96 158.96 158.94 158.94 1,916.7K
09:59 158.96 158.96 158.93 158.93 2,483.5K
10:00 158.96 158.96 158.80 158.80 9,936.3K
10:01 158.79 158.79 158.72 158.72 20,369.7K
10:02 158.67 158.67 158.58 158.65 17,089.5K
10:03 158.61 158.67 158.61 158.67 11,232.0K
10:04 158.68 158.74 158.68 158.74 13,455.6K
10:05 158.75 158.75 158.69 158.69 11,647.1K
10:06 158.71 158.71 158.60 158.60 20,061.6K
10:07 158.60 158.60 158.54 158.56 23,200.6K
10:08 158.63 158.63 158.44 158.44 19,495.5K
10:09 158.45 158.49 158.45 158.49 12,455.7K
10:10 158.53 158.55 158.51 158.55 8,011.1K
10:11 158.48 158.49 158.44 158.44 8,241.6K
10:12 158.44 158.47 158.43 158.43 3,617.0K
10:13 158.45 158.45 158.43 158.43 7,501.8K
10:14 158.43 158.48 158.43 158.48 9,275.4K
10:15 158.49 158.59 158.49 158.58 14,008.4K
10:16 158.58 158.60 158.58 158.59 6,705.1K
10:17 158.58 158.58 158.55 158.55 2,022.6K
10:18 158.55 158.55 158.54 158.54 2,634.0K
10:19 158.58 158.58 158.57 158.57 3,672.2K
10:20 158.59 158.63 158.57 158.63 7,601.3K
10:21 158.65 158.65 158.58 158.58 4,276.3K
10:22 158.59 158.60 158.58 158.58 5,628.8K
10:23 158.57 158.57 158.52 158.52 11,249.7K
10:24 158.51 158.51 158.49 158.50 2,045.6K
10:25 158.53 158.62 158.53 158.62 4,311.8K
10:26 158.61 158.65 158.60 158.65 12,505.0K
10:27 158.66 158.71 158.66 158.69 6,785.0K
10:28 158.69 158.69 158.67 158.69 6,947.7K
10:29 158.69 158.75 158.69 158.75 8,639.6K
10:30 158.78 158.80 158.76 158.76 22,855.7K
10:31 158.78 158.88 158.78 158.88 7,725.8K
10:32 158.87 158.91 158.87 158.90 16,587.0K
10:33 158.91 158.93 158.91 158.93 9,658.0K
10:34 158.92 158.92 158.89 158.89 11,730.8K
10:35 158.93 158.98 158.93 158.98 7,205.8K
10:36 158.93 158.94 158.89 158.89 7,578.4K
10:37 158.86 158.91 158.86 158.91 5,314.4K
10:38 158.93 158.95 158.82 158.82 16,546.9K
10:39 158.84 158.87 158.84 158.85 6,887.7K
10:40 158.84 158.90 158.84 158.86 8,028.6K
10:41 158.88 158.88 158.85 158.87 10,829.3K
10:42 158.86 158.87 158.83 158.83 20,471.3K
10:43 158.86 158.90 158.84 158.90 11,196.8K
10:44 158.92 158.95 158.89 158.93 3,156.3K
10:45 158.93 158.95 158.92 158.95 10,763.5K
10:46 158.94 158.97 158.94 158.97 4,939.7K
10:47 158.98 158.98 158.96 158.98 8,432.7K
10:48 158.91 158.91 158.85 158.85 23,008.4K
10:49 158.86 158.86 158.83 158.84 10,572.1K
10:50 158.82 158.84 158.82 158.82 4,103.2K
10:51 158.81 158.81 158.72 158.72 9,109.7K
10:52 158.72 158.72 158.65 158.65 10,889.1K
10:53 158.62 158.67 158.61 158.61 38,866.2K
10:54 158.64 158.65 158.63 158.64 25,024.1K
10:55 158.60 158.61 158.59 158.59 8,167.3K
10:56 158.61 158.63 158.59 158.59 6,586.8K
10:57 158.64 158.66 158.64 158.65 9,593.4K
10:58 158.65 158.67 158.64 158.66 7,624.3K
10:59 158.66 158.67 158.62 158.67 16,488.1K
11:00 158.65 158.67 158.58 158.67 5,822.6K
11:01 158.67 158.70 158.67 158.69 2,184.4K
11:02 158.68 158.68 158.64 158.64 2,090.3K
11:03 158.63 158.65 158.63 158.65 4,533.0K
11:04 158.65 158.65 158.60 158.60 5,576.3K
11:05 158.60 158.64 158.60 158.64 2,709.5K
11:06 158.65 158.65 158.61 158.61 26,090.6K
11:07 158.62 158.65 158.62 158.65 8,064.8K
11:08 158.68 158.68 158.62 158.62 15,551.1K
11:09 158.66 158.71 158.66 158.71 10,698.4K
11:10 158.69 158.73 158.69 158.73 5,936.5K
11:11 158.74 158.75 158.73 158.75 5,325.6K
11:12 158.77 158.78 158.76 158.76 8,231.2K
11:13 158.78 158.78 158.74 158.78 3,357.9K
11:14 158.77 158.80 158.77 158.79 11,627.3K
11:15 158.82 158.82 158.79 158.81 2,140.2K
11:16 158.80 158.81 158.79 158.79 5,829.4K
11:17 158.74 158.81 158.74 158.81 6,097.7K
11:18 158.78 158.79 158.73 158.73 3,114.7K
11:19 158.76 158.78 158.76 158.78 1,964.1K
11:20 158.76 158.76 158.69 158.76 4,793.4K
11:21 158.78 158.78 158.73 158.73 6,531.5K
11:22 158.73 158.73 158.67 158.68 7,214.3K
11:23 158.71 158.74 158.71 158.74 4,979.3K
11:24 158.74 158.74 158.72 158.72 5,323.7K
11:25 158.71 158.71 158.68 158.68 6,325.6K
11:26 158.68 158.68 158.64 158.64 3,239.3K
11:27 158.64 158.64 158.61 158.62 10,265.6K
11:28 158.56 158.63 158.56 158.63 5,499.7K
11:29 158.61 158.61 158.59 158.61 3,474.9K
11:30 158.57 158.57 158.55 158.56 12,053.8K
11:31 158.56 158.56 158.55 158.56 3,385.6K
11:32 158.54 158.54 158.52 158.52 2,946.9K
11:33 158.53 158.54 158.51 158.54 1,777.2K
11:34 158.50 158.55 158.50 158.55 3,309.2K
11:35 158.53 158.57 158.53 158.56 1,229.5K
11:36 158.57 158.61 158.57 158.61 2,692.5K
11:37 158.63 158.64 158.60 158.62 4,751.1K
11:38 158.67 158.68 158.61 158.61 9,782.8K
11:39 158.61 158.62 158.60 158.62 3,872.0K
11:40 158.62 158.63 158.62 158.63 3,170.3K
11:41 158.62 158.63 158.58 158.58 9,418.7K
11:42 158.56 158.56 158.51 158.51 4,405.3K
11:43 158.49 158.51 158.49 158.49 5,095.5K
11:44 158.44 158.48 158.44 158.48 16,036.9K
11:45 158.51 158.59 158.51 158.59 2,241.9K
11:46 158.55 158.55 158.51 158.54 2,834.5K
11:47 158.57 158.57 158.52 158.55 2,376.8K
11:48 158.55 158.57 158.55 158.56 1,739.2K
11:49 158.56 158.59 158.56 158.59 1,487.8K
11:50 158.71 158.75 158.71 158.75 10,933.2K
11:51 158.78 158.79 158.78 158.79 4,257.4K
11:52 158.78 158.78 158.77 158.77 1,949.5K
11:53 158.77 158.77 158.70 158.70 2,389.5K
11:54 158.69 158.69 158.66 158.67 2,232.5K
11:55 158.65 158.65 158.56 158.56 17,401.0K
11:56 158.54 158.54 158.51 158.53 24,580.3K
11:57 158.53 158.57 158.53 158.57 7,871.1K
11:58 158.55 158.57 158.50 158.57 7,212.2K
11:59 158.57 158.57 158.53 158.53 7,274.0K
12:00 158.53 158.53 158.43 158.43 10,641.4K
12:01 158.39 158.42 158.39 158.42 16,885.4K
12:02 158.39 158.41 158.39 158.41 9,000.6K
12:03 158.40 158.42 158.40 158.40 6,178.4K
12:04 158.41 158.41 158.41 158.41 1,287.0K
12:05 158.42 158.42 158.35 158.35 8,138.4K
12:06 158.37 158.38 158.34 158.38 7,413.4K
12:07 158.38 158.39 158.36 158.36 3,810.6K
12:08 158.27 158.33 158.27 158.33 21,073.0K
12:09 158.33 158.33 158.31 158.32 5,083.5K
12:10 158.29 158.33 158.25 158.25 12,039.7K
12:11 158.27 158.28 158.27 158.28 3,212.1K
12:12 158.29 158.29 158.25 158.25 3,586.6K
12:13 158.24 158.24 158.23 158.24 10,602.2K
12:14 158.25 158.25 158.20 158.21 17,065.3K
12:15 158.20 158.23 158.20 158.23 7,757.5K
12:16 158.25 158.25 158.24 158.25 2,234.6K
12:17 158.25 158.28 158.25 158.27 5,655.7K
12:18 158.27 158.29 158.26 158.29 18,830.0K
12:19 158.29 158.30 158.27 158.27 5,479.4K
12:20 158.27 158.28 158.27 158.28 9,296.8K
12:21 158.27 158.33 158.27 158.31 5,597.0K
12:22 158.31 158.33 158.31 158.32 1,203.0K
12:23 158.33 158.33 158.30 158.30 4,278.3K
12:24 158.30 158.30 158.29 158.30 3,535.0K
12:25 158.29 158.29 158.26 158.26 7,008.8K
12:26 158.32 158.33 158.32 158.33 6,543.5K
12:27 158.34 158.34 158.28 158.28 7,111.3K
12:28 158.27 158.30 158.27 158.29 8,653.2K
12:29 158.28 158.30 158.28 158.28 13,420.7K
12:30 158.27 158.27 158.25 158.27 4,880.8K
12:31 158.28 158.28 158.26 158.26 4,823.3K
12:32 158.25 158.25 158.24 158.25 1,415.7K
12:33 158.25 158.25 158.23 158.24 3,811.3K
12:34 158.23 158.24 158.21 158.24 7,366.5K
12:35 158.22 158.23 158.21 158.21 3,005.7K
12:36 158.19 158.20 158.18 158.18 5,320.4K
12:37 158.17 158.17 158.10 158.10 15,812.9K
12:38 158.08 158.14 158.08 158.12 6,296.6K
12:39 158.14 158.14 158.14 158.14 3,212.3K
12:40 158.15 158.16 158.13 158.16 1,540.1K
12:41 158.16 158.16 158.15 158.15 11,642.1K
12:42 158.17 158.18 158.15 158.15 5,526.7K
12:43 158.15 158.15 158.10 158.10 7,694.4K
12:44 158.03 158.03 157.82 157.82 80,994.1K
12:45 157.85 157.91 157.83 157.91 43,270.5K
12:46 157.86 157.94 157.86 157.94 33,132.9K
12:47 158.03 158.03 157.98 158.01 30,160.0K
12:48 157.99 158.02 157.86 157.86 52,124.8K
12:49 157.86 157.87 157.86 157.87 7,875.8K
12:50 157.86 157.87 157.85 157.86 14,142.5K
12:51 157.88 157.88 157.85 157.86 6,895.2K
12:52 157.86 157.87 157.82 157.87 15,435.7K
12:53 157.85 157.86 157.81 157.81 20,966.1K
12:54 157.81 157.81 157.75 157.75 14,137.9K
12:55 157.74 157.74 157.68 157.70 15,375.0K
12:56 157.69 157.69 157.65 157.65 28,570.0K
12:57 157.64 157.64 157.60 157.63 29,191.4K
12:58 157.60 157.60 157.57 157.57 30,350.7K
12:59 157.59 157.69 157.59 157.68 20,789.6K
13:00 157.66 157.66 157.62 157.62 15,423.9K
13:01 157.56 157.59 157.55 157.59 17,008.2K
13:02 157.61 157.63 157.59 157.63 11,861.8K
13:03 157.64 157.64 157.63 157.64 3,260.4K
13:04 157.68 157.71 157.68 157.71 13,254.0K
13:05 157.70 157.75 157.70 157.75 7,757.3K
13:06 157.78 157.78 157.75 157.78 21,297.8K
13:07 157.79 157.82 157.77 157.82 23,450.7K
13:08 157.74 157.79 157.74 157.78 10,900.9K
13:09 157.77 157.84 157.77 157.84 14,448.1K
13:10 157.84 157.84 157.83 157.84 2,771.2K
13:11 157.83 157.83 157.81 157.82 4,312.5K
13:12 157.77 157.79 157.77 157.79 5,206.0K
13:13 157.82 157.83 157.82 157.83 10,854.2K
13:14 157.86 157.86 157.82 157.82 8,473.0K
13:15 157.78 157.80 157.78 157.80 6,086.7K
13:16 157.82 157.82 157.79 157.81 1,842.3K
13:17 157.80 157.80 157.73 157.73 4,658.7K
13:18 157.73 157.73 157.67 157.67 5,561.9K
13:19 157.65 157.68 157.65 157.68 12,779.0K
13:20 157.65 157.69 157.65 157.67 10,987.9K
13:21 157.63 157.63 157.56 157.56 22,044.6K
13:22 157.49 157.49 157.47 157.47 28,013.5K
13:23 157.44 157.44 157.35 157.37 22,077.2K
13:24 157.37 157.39 157.36 157.39 13,181.7K
13:25 157.40 157.40 157.35 157.35 8,203.8K
13:26 157.34 157.42 157.34 157.42 12,556.1K
13:27 157.39 157.39 157.29 157.29 23,495.2K
13:28 157.30 157.33 157.26 157.31 14,487.7K
13:29 157.32 157.32 157.27 157.27 22,086.8K
13:30 157.27 157.27 157.21 157.23 22,814.3K
13:31 157.22 157.23 157.22 157.23 8,979.9K
13:32 157.21 157.29 157.21 157.29 12,080.9K
13:33 157.27 157.29 157.27 157.28 17,866.3K
13:34 157.27 157.31 157.27 157.29 4,982.5K
13:35 157.33 157.33 157.30 157.30 9,104.4K
13:36 157.35 157.35 157.32 157.33 3,956.9K
13:37 157.32 157.35 157.31 157.31 8,110.6K
13:38 157.27 157.27 157.23 157.23 18,608.7K
13:39 157.22 157.22 157.16 157.17 9,731.2K
13:40 157.17 157.17 157.13 157.13 9,932.9K
13:41 157.12 157.12 157.09 157.09 9,441.1K
13:42 157.12 157.12 157.08 157.09 17,355.4K
13:43 157.08 157.11 157.08 157.11 12,321.0K
13:44 157.07 157.11 157.07 157.11 10,649.4K
13:45 157.14 157.19 157.14 157.19 16,026.7K
13:46 157.20 157.20 157.11 157.11 20,015.5K
13:47 157.15 157.15 157.09 157.09 15,821.9K
13:48 157.06 157.06 156.94 156.94 40,290.5K
13:49 156.94 156.94 156.88 156.88 25,070.5K
13:50 156.86 156.86 156.82 156.85 100,749.5K
13:51 156.79 156.80 156.75 156.80 64,830.5K
13:52 156.80 156.80 156.75 156.76 20,212.3K
13:53 156.77 156.86 156.77 156.86 40,996.7K
13:54 156.93 157.02 156.93 157.01 23,962.4K
13:55 157.03 157.05 157.03 157.04 16,980.4K
13:56 157.10 157.14 157.10 157.14 20,964.5K
13:57 157.10 157.10 157.05 157.06 7,835.5K
13:58 157.04 157.04 157.03 157.03 4,748.5K
13:59 157.06 157.09 157.02 157.06 12,389.6K
14:00 157.08 157.08 157.03 157.07 10,424.0K
14:01 157.07 157.11 157.04 157.11 9,127.3K
14:02 157.13 157.17 157.13 157.17 5,402.7K
14:03 157.18 157.27 157.18 157.24 14,578.1K
14:04 157.27 157.28 157.27 157.28 13,222.9K
14:05 157.30 157.30 157.12 157.12 14,066.5K
14:06 157.15 157.15 157.13 157.13 4,744.8K
14:07 157.18 157.20 157.18 157.20 9,160.4K
14:08 157.21 157.23 157.21 157.23 3,158.9K
14:09 157.26 157.29 157.26 157.27 10,301.2K
14:10 157.23 157.23 157.16 157.18 12,276.1K
14:11 157.19 157.23 157.19 157.23 1,603.3K
14:12 157.27 157.27 157.24 157.24 6,993.3K
14:13 157.28 157.28 157.20 157.20 9,012.5K
14:14 157.19 157.20 157.16 157.16 3,894.5K
14:15 157.18 157.26 157.18 157.26 3,418.1K
14:16 157.27 157.27 157.23 157.24 3,198.6K
14:17 157.25 157.25 157.23 157.24 3,359.7K
14:18 157.25 157.27 157.25 157.26 2,869.6K
14:19 157.26 157.29 157.26 157.29 4,736.5K
14:20 157.30 157.34 157.29 157.34 1,863.7K
14:21 157.34 157.34 157.27 157.31 6,278.3K
14:22 157.32 157.32 157.25 157.25 3,683.7K
14:23 157.27 157.28 157.26 157.28 8,756.2K
14:24 157.33 157.33 157.26 157.26 4,131.8K
14:25 157.24 157.24 157.19 157.22 10,180.2K
14:26 157.22 157.27 157.22 157.27 3,375.5K
14:27 157.28 157.28 157.25 157.27 1,789.0K
14:28 157.28 157.28 157.24 157.24 3,929.2K
14:29 157.24 157.27 157.15 157.15 32,347.1K
14:30 157.12 157.12 157.06 157.06 12,529.3K
14:31 157.09 157.09 157.08 157.08 9,787.3K
14:32 157.04 157.05 157.00 157.00 10,338.0K
14:33 157.01 157.09 157.01 157.09 4,722.0K
14:34 157.13 157.13 157.07 157.08 4,513.8K
14:35 157.09 157.09 157.04 157.05 2,740.6K
14:36 157.03 157.03 157.00 157.00 8,925.1K
14:37 156.99 157.08 156.99 157.07 12,948.5K
14:38 157.07 157.11 157.06 157.06 10,469.7K
14:39 157.05 157.05 156.98 156.98 3,175.4K
14:40 157.00 157.03 157.00 157.03 9,682.4K
14:41 156.97 156.97 156.94 156.96 23,592.9K
14:42 156.95 156.97 156.94 156.97 4,735.8K
14:43 157.01 157.01 156.97 157.01 7,268.5K
14:44 157.01 157.01 156.95 156.95 5,551.3K
14:45 156.99 156.99 156.97 156.97 3,916.0K
14:46 156.99 157.05 156.99 157.05 3,675.1K
14:47 157.07 157.08 157.05 157.05 5,002.2K
14:48 157.06 157.09 157.06 157.07 3,908.3K
14:49 157.08 157.08 157.05 157.05 5,683.2K
14:50 156.96 156.96 156.93 156.96 9,128.5K
14:51 156.95 157.00 156.95 156.98 4,768.9K
14:52 156.96 156.98 156.94 156.95 5,224.9K
14:53 156.99 157.01 156.96 156.96 15,409.5K
14:54 156.95 157.03 156.95 157.03 11,112.6K
14:55 157.07 157.08 156.95 156.95 9,788.1K
14:56 157.04 157.04 157.00 157.00 9,361.3K
14:57 157.01 157.06 157.01 157.04 3,322.2K
14:58 157.06 157.16 157.06 157.12 9,578.8K
14:59 157.13 157.14 157.08 157.14 11,259.6K
15:00 157.17 157.17 156.84 156.84 55,021.3K
15:01 156.82 156.99 156.82 156.96 15,885.9K
15:02 156.93 156.93 156.70 156.70 43,057.8K
15:03 156.71 156.73 156.67 156.67 15,275.7K
15:04 156.67 156.72 156.64 156.64 30,665.0K
15:05 156.62 156.62 156.53 156.53 26,782.6K
15:06 156.54 156.54 156.47 156.47 24,698.5K
15:07 156.49 156.56 156.49 156.49 50,455.7K
15:08 156.48 156.48 156.43 156.43 26,970.2K
15:09 156.43 156.44 156.41 156.41 37,382.9K
15:10 156.42 156.42 156.33 156.33 31,153.8K
15:11 156.30 156.30 156.26 156.26 23,839.5K
15:12 156.35 156.47 156.35 156.47 59,781.1K
15:13 156.45 156.45 156.35 156.38 37,689.9K
15:14 156.41 156.47 156.41 156.47 35,495.5K
15:15 156.44 156.44 156.40 156.43 28,208.4K
15:16 156.44 156.46 156.42 156.42 14,919.5K
15:17 156.42 156.42 156.32 156.32 22,698.4K
15:18 156.34 156.34 156.30 156.30 26,499.5K
15:19 156.31 156.31 156.25 156.25 20,487.1K
15:20 156.28 156.31 156.27 156.27 24,949.6K
15:21 156.27 156.28 156.26 156.26 22,539.9K
15:22 156.27 156.27 156.22 156.23 21,312.9K
15:23 156.38 156.64 156.38 156.60 56,844.3K
15:24 156.63 156.63 156.57 156.61 38,291.3K
15:25 156.64 156.75 156.61 156.73 46,599.7K
15:26 156.86 156.87 156.74 156.74 49,535.7K
15:27 156.66 156.67 156.66 156.67 32,645.1K
15:28 156.65 156.65 156.56 156.56 14,113.0K
15:29 156.53 156.53 156.46 156.49 40,010.6K
15:30 156.55 156.60 156.54 156.54 19,918.0K
15:31 156.59 156.66 156.59 156.64 24,736.5K
15:32 156.63 156.63 156.52 156.52 19,031.3K
15:33 156.54 156.59 156.51 156.59 21,121.6K
15:34 156.56 156.59 156.53 156.59 35,403.9K
15:35 156.58 156.58 156.45 156.45 23,482.4K
15:36 156.44 156.45 156.44 156.45 21,591.6K
15:37 156.42 156.42 156.37 156.37 16,045.6K
15:38 156.36 156.36 156.29 156.29 35,818.6K
15:39 156.41 156.68 156.41 156.66 31,182.2K
15:40 156.70 156.74 156.66 156.66 18,438.5K
15:41 156.63 156.65 156.63 156.65 27,314.4K
15:42 156.63 156.67 156.59 156.59 23,823.9K
15:43 156.56 156.58 156.52 156.58 30,704.5K
15:44 156.54 156.56 156.53 156.53 25,848.1K
15:45 156.59 156.60 156.56 156.60 23,406.2K
15:46 156.63 156.74 156.62 156.74 31,487.7K
15:47 156.71 156.71 156.64 156.69 26,307.7K
15:48 156.66 156.77 156.66 156.77 31,035.0K
15:49 156.79 156.81 156.74 156.80 29,175.5K
15:50 156.76 156.76 156.69 156.69 15,864.6K
15:51 156.77 156.84 156.77 156.79 39,266.2K
15:52 156.78 156.78 156.73 156.73 22,713.7K
15:53 156.75 156.87 156.75 156.87 15,278.7K
15:54 156.88 156.92 156.88 156.91 29,597.4K
15:55 156.90 156.95 156.90 156.91 31,176.9K
15:56 156.90 156.90 156.80 156.84 19,634.0K
15:57 156.80 156.83 156.75 156.75 20,594.1K
15:58 156.72 156.75 156.67 156.67 23,754.8K
15:59 156.71 156.79 156.71 156.79 33,118.5K
16:00 156.84 157.02 156.84 157.02 27,466.9K
16:01 157.02 157.06 156.97 157.06 9,237.0K
16:02 157.07 157.07 157.04 157.04 12,236.1K
16:03 156.99 156.99 156.94 156.94 8,354.7K
16:04 156.92 156.92 156.86 156.86 10,344.5K
16:05 156.90 156.95 156.90 156.95 5,212.8K
16:06 156.99 156.99 156.89 156.89 19,502.5K
16:07 156.86 156.87 156.85 156.85 8,138.1K
16:08 156.84 156.89 156.84 156.89 2,783.9K
16:09 156.91 156.94 156.91 156.94 14,315.5K
16:10 156.92 156.92 156.88 156.90 2,709.7K
16:11 156.91 156.91 156.78 156.78 8,503.9K
16:12 156.76 156.77 156.76 156.77 2,806.8K
16:13 156.79 156.84 156.79 156.84 6,068.8K
16:14 156.82 156.86 156.82 156.86 1,873.2K
16:15 156.87 156.96 156.87 156.96 9,686.3K
16:16 156.97 156.99 156.97 156.99 4,566.1K
16:17 156.98 156.99 156.98 156.98 5,385.2K
16:18 156.98 156.98 156.96 156.98 3,188.0K
16:19 156.96 156.97 156.96 156.96 5,376.6K
16:20 156.95 156.96 156.94 156.95 5,972.8K
16:21 156.98 156.99 156.94 156.94 12,281.1K
16:22 156.90 156.90 156.90 156.90 3,337.9K
16:23 156.98 157.03 156.98 157.02 7,574.3K
16:24 157.03 157.03 157.00 157.00 3,488.9K
16:25 157.00 157.01 156.99 157.01 2,439.9K
16:26 157.02 157.02 157.00 157.00 2,157.3K
16:27 156.94 156.95 156.93 156.93 11,761.1K
16:28 156.94 156.95 156.93 156.93 7,493.9K
16:29 156.93 156.94 156.90 156.93 4,747.1K
16:30 156.93 156.93 156.89 156.89 2,329.1K
16:31 156.90 156.90 156.84 156.84 6,540.6K
16:32 156.80 156.80 156.63 156.63 20,303.3K
16:33 156.64 156.67 156.64 156.67 6,027.0K
16:34 156.69 156.73 156.69 156.72 8,604.2K
16:35 156.73 156.73 156.64 156.64 3,046.8K
16:36 156.63 156.63 156.62 156.63 9,986.2K
16:37 156.62 156.67 156.62 156.67 7,262.5K
16:38 156.70 156.76 156.70 156.76 7,023.6K
16:39 156.75 156.77 156.75 156.76 2,207.9K
16:40 156.75 156.80 156.75 156.80 8,364.0K
16:41 156.79 156.86 156.79 156.86 8,818.3K
16:42 156.86 156.87 156.85 156.87 4,397.2K
16:43 156.88 156.92 156.88 156.92 6,795.0K
16:44 156.95 156.95 156.91 156.91 8,041.4K
16:45 156.93 156.93 156.90 156.90 6,381.1K
16:46 156.88 156.95 156.88 156.95 12,839.4K
16:47 156.95 156.96 156.94 156.95 5,249.0K
16:48 156.94 156.96 156.94 156.96 2,974.1K
16:49 156.97 156.98 156.95 156.95 3,299.2K
16:50 156.98 157.00 156.98 157.00 4,957.2K
16:51 157.01 157.10 157.01 157.09 7,152.4K
16:52 157.11 157.14 157.11 157.14 12,767.6K
16:53 157.13 157.15 157.10 157.15 7,456.7K
16:54 157.14 157.14 157.10 157.13 5,114.6K
16:55 157.12 157.14 157.12 157.12 4,831.8K
16:56 157.13 157.13 157.12 157.12 7,499.0K
16:57 157.13 157.14 157.12 157.12 7,889.3K
16:58 157.12 157.16 157.12 157.14 10,797.0K
16:59 157.14 157.18 157.13 157.18 7,096.5K
17:00 157.20 157.29 157.19 157.29 48,061.6K
17:01 157.27 157.33 157.27 157.32 31,424.6K
17:02 157.32 157.32 157.25 157.25 13,103.9K
17:03 157.26 157.28 157.23 157.23 15,576.4K
17:04 157.21 157.21 157.20 157.20 9,882.9K
17:05 157.17 157.18 157.14 157.18 3,765.8K
17:06 157.17 157.17 157.10 157.11 6,828.8K
17:07 157.12 157.12 157.09 157.11 10,098.5K
17:08 157.10 157.11 157.10 157.11 10,079.4K
17:09 157.09 157.14 157.09 157.14 7,444.8K
17:10 157.13 157.17 157.13 157.16 3,755.8K
17:11 157.18 157.18 157.15 157.15 2,136.1K
17:12 157.15 157.15 157.14 157.14 3,792.3K
17:13 157.18 157.18 157.17 157.18 2,313.6K
17:14 157.18 157.18 157.15 157.15 3,307.1K
17:15 157.18 157.18 157.17 157.17 2,135.5K
17:16 157.22 157.26 157.22 157.26 18,858.6K
17:17 157.25 157.25 157.22 157.22 3,387.8K
17:18 157.23 157.24 157.22 157.24 3,464.7K
17:19 157.25 157.69 157.25 157.69 4,010.6K
17:20 157.69 157.70 157.66 157.66 24,463.5K
17:21 157.65 157.67 157.65 157.65 6,935.2K
17:22 157.66 157.66 157.64 157.64 7,317.5K
17:23 157.65 157.65 157.59 157.59 5,480.8K
17:24 157.58 157.61 157.58 157.61 6,677.0K
17:25 157.62 157.63 157.61 157.63 6,994.4K
17:26 157.65 157.66 157.62 157.66 7,419.9K
17:27 157.63 157.64 157.63 157.64 3,360.4K
17:28 157.63 157.64 157.56 157.56 11,415.2K
17:29 157.55 157.56 157.54 157.56 1,902.0K
17:30 157.56 157.61 157.56 157.61 8,746.6K
17:31 157.63 157.64 157.62 157.62 3,566.6K
17:32 157.63 157.65 157.63 157.64 5,784.1K
17:33 157.65 157.67 157.65 157.66 3,285.6K
17:34 157.65 157.65 157.59 157.59 4,773.1K
17:35 157.59 157.61 157.59 157.59 4,882.6K
17:36 157.61 157.65 157.61 157.65 3,315.6K
17:37 157.64 157.66 157.64 157.66 2,865.7K
17:38 157.64 157.68 157.64 157.68 6,438.6K
17:39 157.70 157.73 157.69 157.73 9,452.3K
17:40 157.73 157.76 157.73 157.76 7,482.1K
17:41 157.73 157.77 157.73 157.77 7,514.6K
17:42 157.78 157.78 157.76 157.76 12,759.5K
17:43 157.75 157.81 157.75 157.81 4,614.9K
17:44 157.80 157.85 157.80 157.85 11,552.9K
17:45 157.83 157.84 157.83 157.83 10,634.4K
17:46 157.83 157.86 157.82 157.86 9,316.5K
17:47 157.85 157.87 157.84 157.87 10,023.1K
17:48 157.89 157.90 157.89 157.90 12,835.5K
17:49 157.91 157.94 157.91 157.94 13,030.1K
17:50 157.93 157.97 157.93 157.96 15,493.6K
17:51 157.97 157.97 157.93 157.96 11,565.2K
17:52 157.97 157.97 157.94 157.97 9,605.3K
17:53 157.98 157.98 157.98 157.98 4,616.1K
17:54 157.98 157.98 157.94 157.98 13,606.0K
17:55 157.98 157.99 157.95 157.99 5,447.2K
17:56 157.99 158.01 157.98 158.01 6,392.3K
17:57 158.03 158.06 158.03 158.06 8,084.8K
17:58 158.04 158.06 158.04 158.05 12,356.5K
17:59 158.06 158.07 158.06 158.07 8,323.7K
18:00 158.06 158.08 158.04 158.08 17,956.4K
18:01 158.07 158.07 158.03 158.03 15,790.2K
18:02 158.04 158.08 158.04 158.07 9,558.3K
18:03 158.10 158.14 158.10 158.12 26,714.4K
18:04 158.11 158.14 158.11 158.14 10,490.5K
18:05 158.17 158.19 158.17 158.18 13,794.7K
18:06 158.17 158.17 158.10 158.10 22,770.8K
18:07 158.12 158.13 158.09 158.09 10,378.9K
18:08 158.10 158.13 158.10 158.13 8,193.1K
18:09 158.16 158.17 158.15 158.16 7,722.3K
18:10 158.17 158.20 158.17 158.18 8,292.7K
18:11 158.19 158.20 158.19 158.19 6,782.0K
18:12 158.19 158.19 158.18 158.19 7,022.3K
18:13 158.18 158.18 158.13 158.13 16,605.2K
18:14 158.13 158.15 158.13 158.13 6,199.6K
18:15 158.15 158.18 158.15 158.16 6,773.0K
18:16 158.15 158.16 158.14 158.15 12,490.2K
18:17 158.16 158.18 158.16 158.18 11,469.6K
18:18 158.16 158.17 158.13 158.13 19,747.2K
18:19 158.15 158.15 158.11 158.11 14,913.1K
18:20 158.14 158.14 158.07 158.07 14,850.4K
18:21 158.04 158.04 157.96 157.96 21,951.9K
18:22 157.94 157.96 157.90 157.90 16,152.7K
18:23 157.90 157.90 157.90 157.90 8,543.4K
18:24 157.94 157.94 157.91 157.91 7,605.2K
18:25 157.92 158.00 157.92 157.99 21,736.5K
18:26 157.98 158.00 157.97 157.97 7,647.9K
18:27 157.93 157.93 157.91 157.91 11,349.8K
18:28 157.91 157.93 157.89 157.93 7,091.2K
18:29 157.98 158.01 157.98 158.00 6,794.0K
18:30 158.04 158.09 158.03 158.09 15,112.2K
18:31 158.11 158.11 158.09 158.09 10,956.4K
18:32 158.11 158.11 158.06 158.06 7,092.2K
18:33 158.10 158.10 158.09 158.09 6,087.0K
18:34 158.11 158.24 158.11 158.19 79,231.6K
18:35 158.17 158.17 158.09 158.09 12,751.8K
18:36 158.09 158.12 158.04 158.04 9,019.8K
18:37 158.01 158.17 157.98 158.17 70,893.6K
18:38 158.14 158.15 158.11 158.12 17,063.2K
18:39 158.14 158.21 158.11 158.11 7,953.2K
18:40 158.11 158.11 158.11 158.11 7,048.2K
18:51 158.59 158.59 158.59 158.59 228,731.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar