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
09:50 165.32 165.46 165.32 165.37 1,859.8K
09:51 165.38 165.38 165.33 165.33 11,235.7K
09:52 165.31 165.35 165.31 165.35 7,677.1K
09:53 165.34 165.34 165.33 165.33 2,086.7K
09:54 165.32 165.32 165.31 165.32 3,692.6K
09:55 165.31 165.31 165.26 165.26 9,618.2K
09:56 165.27 165.27 165.24 165.26 5,182.7K
09:57 165.26 165.26 165.24 165.25 2,665.3K
09:58 165.24 165.27 165.23 165.27 8,696.3K
09:59 165.26 165.29 165.26 165.29 2,445.7K
10:00 165.29 165.29 165.14 165.15 17,539.9K
10:01 165.14 165.14 165.06 165.06 21,814.1K
10:02 165.05 165.05 164.93 164.93 27,991.0K
10:03 164.93 164.97 164.88 164.88 17,677.8K
10:04 164.89 164.89 164.84 164.84 30,591.3K
10:05 164.80 164.80 164.55 164.55 69,915.5K
10:06 164.62 164.68 164.62 164.68 49,054.4K
10:07 164.69 164.75 164.69 164.70 22,865.4K
10:08 164.71 164.73 164.69 164.69 29,916.6K
10:09 164.73 164.80 164.68 164.80 37,500.8K
10:10 164.84 164.84 164.76 164.76 53,244.2K
10:11 164.74 164.74 164.58 164.58 45,861.4K
10:12 164.47 164.47 164.37 164.46 86,101.7K
10:13 164.42 164.42 164.31 164.31 63,504.0K
10:14 164.42 164.51 164.42 164.51 49,327.8K
10:15 164.50 164.50 164.42 164.42 30,886.9K
10:16 164.45 164.57 164.45 164.56 40,623.2K
10:17 164.57 164.71 164.57 164.71 52,883.1K
10:18 164.70 164.75 164.70 164.75 22,130.4K
10:19 164.77 164.77 164.69 164.69 47,351.9K
10:20 164.68 164.77 164.67 164.77 22,764.3K
10:21 164.83 164.91 164.83 164.89 53,736.4K
10:22 164.91 164.91 164.86 164.87 28,467.9K
10:23 164.92 164.93 164.89 164.89 16,354.6K
10:24 164.77 164.77 164.71 164.76 33,285.3K
10:25 164.73 164.98 164.73 164.98 47,262.2K
10:26 165.04 165.04 164.98 164.98 26,707.5K
10:27 164.92 164.92 164.87 164.90 34,456.6K
10:28 164.95 165.05 164.95 165.05 34,572.0K
10:29 165.09 165.20 165.09 165.20 41,041.3K
10:30 165.20 165.32 165.17 165.32 89,297.1K
10:31 165.32 165.37 165.31 165.31 56,720.2K
10:32 165.24 165.24 165.19 165.22 59,032.0K
10:33 165.31 165.31 165.26 165.26 18,682.8K
10:34 165.25 165.26 165.19 165.26 18,442.0K
10:35 165.31 165.38 165.31 165.36 45,730.1K
10:36 165.31 165.31 165.16 165.16 43,051.9K
10:37 165.18 165.18 165.14 165.18 13,823.5K
10:38 165.20 165.20 165.16 165.18 16,870.0K
10:39 165.17 165.18 165.16 165.16 28,721.4K
10:40 165.11 165.11 165.03 165.08 36,678.7K
10:41 165.10 165.17 165.10 165.15 29,522.7K
10:42 165.14 165.21 165.11 165.21 25,126.8K
10:43 165.23 165.30 165.23 165.30 21,045.9K
10:44 165.29 165.29 165.23 165.24 18,073.9K
10:45 165.23 165.24 165.21 165.24 8,739.6K
10:46 165.26 165.38 165.26 165.38 41,944.1K
10:47 165.33 165.42 165.33 165.42 54,619.5K
10:48 165.43 165.43 165.37 165.37 55,610.8K
10:49 165.38 165.38 165.36 165.36 28,821.1K
10:50 165.32 165.39 165.32 165.39 34,593.1K
10:51 165.41 165.43 165.41 165.43 24,546.3K
10:52 165.44 165.44 165.41 165.44 22,652.7K
10:53 165.44 165.47 165.44 165.45 13,464.6K
10:54 165.53 165.53 165.46 165.46 25,462.2K
10:55 165.34 165.36 165.31 165.36 28,594.1K
10:56 165.39 165.41 165.38 165.41 13,607.7K
10:57 165.41 165.45 165.40 165.45 18,727.9K
10:58 165.43 165.43 165.42 165.42 21,312.1K
10:59 165.47 165.47 165.41 165.41 18,321.7K
11:00 165.43 165.52 165.43 165.51 14,668.8K
11:01 165.53 165.59 165.53 165.57 20,585.7K
11:02 165.59 165.59 165.56 165.57 27,660.3K
11:03 165.56 165.62 165.56 165.62 18,065.2K
11:04 165.60 165.64 165.58 165.64 44,727.2K
11:05 165.63 165.63 165.58 165.58 14,039.1K
11:06 165.57 165.58 165.55 165.58 26,793.6K
11:07 165.61 165.61 165.56 165.56 26,575.6K
11:08 165.54 165.57 165.54 165.57 12,639.1K
11:09 165.54 165.55 165.45 165.45 45,593.0K
11:10 165.43 165.43 165.41 165.43 31,928.2K
11:11 165.45 165.49 165.44 165.49 21,347.0K
11:12 165.50 165.51 165.50 165.50 35,177.2K
11:13 165.52 165.52 165.46 165.46 13,160.3K
11:14 165.45 165.47 165.45 165.45 14,810.5K
11:15 165.42 165.42 165.42 165.42 18,714.5K
11:16 165.43 165.44 165.41 165.44 24,547.7K
11:17 165.48 165.51 165.48 165.51 89,826.2K
11:18 165.51 165.54 165.51 165.52 43,981.2K
11:19 165.52 165.52 165.46 165.46 36,618.0K
11:20 165.52 165.55 165.52 165.55 47,362.6K
11:21 165.55 165.57 165.50 165.50 37,427.2K
11:22 165.47 165.51 165.40 165.40 36,981.5K
11:23 165.38 165.38 165.22 165.24 30,390.6K
11:24 165.14 165.18 165.10 165.10 50,325.8K
11:25 165.16 165.19 165.16 165.16 34,728.8K
11:26 165.16 165.19 165.13 165.18 36,069.4K
11:27 165.21 165.22 165.19 165.19 32,771.9K
11:28 165.17 165.18 165.14 165.16 28,523.7K
11:29 165.18 165.20 165.16 165.20 16,425.8K
11:30 165.23 165.25 165.23 165.23 20,052.1K
11:31 165.16 165.17 165.15 165.17 9,971.5K
11:32 165.18 165.21 165.16 165.16 15,632.8K
11:33 165.17 165.17 165.14 165.14 12,604.4K
11:34 165.06 165.06 165.00 165.02 27,018.1K
11:35 165.02 165.02 164.92 164.92 23,555.7K
11:36 164.95 164.95 164.90 164.90 53,343.1K
11:37 164.91 164.95 164.90 164.95 57,249.9K
11:38 164.95 164.99 164.95 164.99 24,957.2K
11:39 165.00 165.02 164.99 165.00 20,049.6K
11:40 165.01 165.11 165.01 165.10 34,603.4K
11:41 165.08 165.08 164.97 164.97 25,697.5K
11:42 165.02 165.20 165.02 165.20 38,548.0K
11:43 165.20 165.22 165.16 165.22 26,579.1K
11:44 165.28 165.32 165.28 165.28 39,862.4K
11:45 165.29 165.29 165.21 165.21 22,458.4K
11:46 165.20 165.25 165.20 165.24 52,641.5K
11:47 165.27 165.27 165.16 165.16 25,080.8K
11:48 165.17 165.17 165.13 165.13 24,181.0K
11:49 165.12 165.28 165.12 165.28 40,580.8K
11:50 165.28 165.29 165.24 165.24 25,430.6K
11:51 165.26 165.26 165.21 165.21 23,708.1K
11:52 165.20 165.25 165.19 165.25 14,716.0K
11:53 165.22 165.22 165.13 165.14 19,285.7K
11:54 165.19 165.19 165.12 165.13 20,437.9K
11:55 165.11 165.11 165.06 165.06 26,893.6K
11:56 165.08 165.09 165.05 165.09 33,865.3K
11:57 165.02 165.04 165.00 165.00 25,089.0K
11:58 164.94 164.94 164.91 164.92 26,211.9K
11:59 164.91 164.92 164.91 164.92 28,020.7K
12:00 164.91 164.91 164.72 164.72 63,024.1K
12:01 164.71 164.71 164.66 164.67 47,857.5K
12:02 164.68 164.76 164.65 164.76 34,436.2K
12:03 164.77 164.77 164.72 164.72 20,846.8K
12:04 164.74 164.74 164.44 164.51 92,996.2K
12:05 164.53 164.53 164.42 164.42 62,147.5K
12:06 164.45 164.45 164.37 164.43 35,223.0K
12:07 164.45 164.54 164.45 164.54 28,033.1K
12:08 164.57 164.57 164.49 164.49 22,433.1K
12:09 164.39 164.39 164.21 164.21 73,149.2K
12:10 164.26 164.35 164.26 164.35 31,400.1K
12:11 164.43 164.46 164.41 164.41 43,024.3K
12:12 164.43 164.43 164.41 164.42 17,934.8K
12:13 164.47 164.47 164.45 164.47 15,738.1K
12:14 164.50 164.53 164.50 164.53 14,392.7K
12:15 164.52 164.52 164.41 164.41 22,764.2K
12:16 164.41 164.51 164.41 164.51 19,651.7K
12:17 164.58 164.62 164.57 164.62 21,481.9K
12:18 164.64 164.64 164.55 164.55 28,220.0K
12:19 164.58 164.58 164.53 164.53 10,178.5K
12:20 164.58 164.58 164.54 164.54 10,637.9K
12:21 164.56 164.73 164.56 164.73 26,575.1K
12:22 164.75 164.94 164.75 164.94 51,958.8K
12:23 164.89 164.98 164.89 164.98 24,664.9K
12:24 164.94 164.94 164.82 164.82 19,997.2K
12:25 164.83 164.86 164.83 164.86 17,753.2K
12:26 164.86 164.99 164.86 164.99 35,575.7K
12:27 165.03 165.03 165.00 165.00 14,511.3K
12:28 164.97 164.99 164.88 164.88 24,815.4K
12:29 164.88 164.89 164.86 164.89 14,354.4K
12:30 164.93 164.93 164.89 164.89 8,885.9K
12:31 164.90 164.90 164.86 164.88 31,085.6K
12:32 164.91 164.94 164.91 164.94 9,732.3K
12:33 164.95 164.96 164.95 164.96 16,504.0K
12:34 164.92 164.93 164.89 164.89 9,911.2K
12:35 164.91 164.91 164.88 164.88 10,275.4K
12:36 164.89 164.96 164.89 164.96 33,531.9K
12:37 164.95 164.99 164.95 164.97 28,927.1K
12:38 164.93 164.94 164.89 164.89 19,265.8K
12:39 164.89 164.89 164.83 164.83 15,941.5K
12:40 164.83 164.85 164.83 164.85 9,816.6K
12:41 164.85 164.88 164.83 164.88 14,629.5K
12:42 164.87 164.89 164.83 164.83 7,966.2K
12:43 164.83 164.83 164.75 164.75 14,280.2K
12:44 164.75 164.75 164.71 164.71 12,386.1K
12:45 164.74 164.74 164.73 164.73 9,455.9K
12:46 164.68 164.75 164.68 164.73 21,292.0K
12:47 164.73 164.73 164.72 164.73 9,735.0K
12:48 164.71 164.71 164.69 164.71 7,026.3K
12:49 164.71 164.72 164.71 164.72 10,273.6K
12:50 164.72 164.72 164.64 164.64 15,432.4K
12:51 164.62 164.62 164.58 164.60 9,624.8K
12:52 164.60 164.67 164.60 164.67 5,479.9K
12:53 164.72 164.73 164.72 164.72 8,550.8K
12:54 164.72 164.76 164.72 164.76 10,951.6K
12:55 164.76 164.80 164.76 164.80 9,578.2K
12:56 164.82 164.91 164.82 164.91 23,622.3K
12:57 164.91 164.92 164.90 164.92 21,077.3K
12:58 164.87 164.89 164.85 164.85 20,113.7K
12:59 164.86 164.87 164.84 164.87 8,224.8K
13:00 164.85 164.85 164.75 164.75 14,710.3K
13:01 164.78 164.78 164.78 164.78 6,663.2K
13:02 164.75 164.75 164.72 164.74 7,345.3K
13:03 164.75 164.79 164.74 164.79 5,880.8K
13:04 164.78 164.81 164.78 164.79 5,066.6K
13:05 164.84 164.90 164.84 164.90 11,420.5K
13:06 164.87 164.90 164.87 164.88 10,998.7K
13:07 164.84 164.84 164.78 164.78 9,803.3K
13:08 164.75 164.75 164.71 164.71 6,807.0K
13:09 164.74 164.74 164.70 164.70 40,212.6K
13:10 164.74 164.74 164.70 164.70 9,002.5K
13:11 164.71 164.71 164.63 164.63 14,491.2K
13:12 164.60 164.60 164.46 164.46 25,848.4K
13:13 164.47 164.48 164.45 164.45 8,246.5K
13:14 164.45 164.45 164.42 164.45 11,634.2K
13:15 164.50 164.50 164.47 164.47 8,951.8K
13:16 164.47 164.47 164.46 164.46 10,053.4K
13:17 164.51 164.58 164.51 164.58 16,577.3K
13:18 164.59 164.59 164.57 164.57 5,973.7K
13:19 164.58 164.58 164.56 164.56 7,521.5K
13:20 164.59 164.59 164.56 164.57 7,703.8K
13:21 164.57 164.63 164.57 164.62 12,839.0K
13:22 164.64 164.66 164.63 164.65 10,949.7K
13:23 164.63 164.64 164.61 164.61 4,921.6K
13:24 164.60 164.63 164.59 164.63 5,888.2K
13:25 164.64 164.66 164.63 164.66 7,095.4K
13:26 164.66 164.69 164.65 164.65 52,121.6K
13:27 164.65 164.74 164.65 164.73 27,251.9K
13:28 164.69 164.69 164.68 164.68 14,816.6K
13:29 164.70 164.70 164.60 164.60 32,279.3K
13:30 164.61 164.61 164.50 164.50 25,813.9K
13:31 164.42 164.42 164.31 164.31 65,680.1K
13:32 164.33 164.37 164.29 164.29 35,121.0K
13:33 164.32 164.32 164.27 164.27 19,167.0K
13:34 164.28 164.34 164.28 164.34 11,246.2K
13:35 164.33 164.44 164.33 164.42 18,786.8K
13:36 164.44 164.47 164.44 164.47 13,261.0K
13:37 164.51 164.55 164.51 164.53 14,421.7K
13:38 164.47 164.51 164.47 164.49 24,263.1K
13:39 164.49 164.57 164.49 164.56 42,853.4K
13:40 164.58 164.58 164.48 164.48 14,570.9K
13:41 164.48 164.48 164.45 164.46 8,961.8K
13:42 164.46 164.46 164.45 164.46 12,036.0K
13:43 164.48 164.51 164.48 164.50 10,546.8K
13:44 164.48 164.52 164.47 164.52 31,157.5K
13:45 164.56 164.56 164.52 164.52 14,142.9K
13:46 164.53 164.54 164.52 164.53 17,336.1K
13:47 164.52 164.59 164.52 164.59 8,626.0K
13:48 164.61 164.67 164.61 164.66 29,353.9K
13:49 164.69 164.69 164.66 164.66 16,679.7K
13:50 164.67 164.71 164.67 164.69 7,731.4K
13:51 164.70 164.70 164.65 164.65 14,477.7K
13:52 164.70 164.70 164.68 164.70 9,755.1K
13:53 164.70 164.72 164.70 164.72 9,601.7K
13:54 164.74 164.74 164.66 164.66 11,578.1K
13:55 164.66 164.69 164.65 164.65 11,017.2K
13:56 164.69 164.69 164.69 164.69 6,214.0K
13:57 164.69 164.70 164.68 164.70 7,597.7K
13:58 164.68 164.71 164.68 164.71 11,101.5K
13:59 164.70 164.70 164.67 164.67 11,000.2K
14:00 164.66 164.66 164.62 164.63 15,100.1K
14:01 164.61 164.66 164.61 164.65 13,144.9K
14:02 164.68 164.73 164.68 164.73 15,314.3K
14:03 164.74 164.74 164.72 164.72 12,151.2K
14:04 164.72 164.75 164.72 164.75 9,753.9K
14:05 164.77 164.77 164.72 164.72 16,167.7K
14:06 164.73 164.74 164.67 164.67 12,129.4K
14:07 164.64 164.66 164.64 164.66 11,449.2K
14:08 164.67 164.67 164.62 164.62 14,786.7K
14:09 164.60 164.63 164.60 164.62 16,445.4K
14:10 164.65 164.65 164.61 164.61 8,370.1K
14:11 164.66 164.70 164.66 164.70 19,488.3K
14:12 164.71 164.78 164.70 164.78 19,884.9K
14:13 164.81 164.84 164.81 164.84 14,025.1K
14:14 164.85 164.88 164.85 164.88 10,459.5K
14:15 164.87 164.87 164.80 164.80 9,866.5K
14:16 164.81 164.81 164.79 164.80 15,072.2K
14:17 164.77 164.77 164.73 164.73 7,468.9K
14:18 164.73 164.75 164.73 164.74 10,631.1K
14:19 164.75 164.81 164.75 164.81 10,707.1K
14:20 164.81 164.81 164.77 164.79 14,462.3K
14:21 164.80 164.84 164.80 164.80 22,057.5K
14:22 164.79 164.80 164.78 164.78 8,693.6K
14:23 164.77 164.78 164.76 164.78 9,484.0K
14:24 164.70 164.70 164.68 164.69 13,986.5K
14:25 164.72 164.72 164.70 164.71 14,730.6K
14:26 164.71 164.72 164.69 164.69 6,337.2K
14:27 164.72 164.74 164.72 164.74 7,770.2K
14:28 164.76 164.78 164.76 164.77 23,671.0K
14:29 164.77 164.78 164.77 164.78 8,148.4K
14:30 164.79 164.79 164.76 164.77 15,919.7K
14:31 164.78 164.86 164.78 164.86 36,099.6K
14:32 164.81 164.85 164.79 164.85 47,271.7K
14:33 164.84 164.89 164.83 164.89 48,044.5K
14:34 164.88 164.88 164.85 164.85 66,496.1K
14:35 164.87 164.91 164.87 164.91 11,625.3K
14:36 164.91 164.92 164.89 164.92 10,366.9K
14:37 164.92 164.94 164.90 164.94 13,812.8K
14:38 164.92 164.96 164.92 164.96 10,115.1K
14:39 164.95 165.01 164.93 165.00 47,584.0K
14:40 165.01 165.08 165.01 165.08 104,628.7K
14:41 165.09 165.15 165.09 165.15 15,090.3K
14:42 165.17 165.17 165.15 165.16 10,739.4K
14:43 165.14 165.14 165.06 165.06 29,112.4K
14:44 165.10 165.12 165.07 165.12 56,752.9K
14:45 165.13 165.13 165.11 165.11 14,942.5K
14:46 165.13 165.13 165.12 165.12 15,878.3K
14:47 165.13 165.14 165.11 165.14 13,335.5K
14:48 165.14 165.16 165.14 165.16 12,407.3K
14:49 165.17 165.26 165.17 165.26 66,492.7K
14:50 165.26 165.26 165.22 165.26 23,052.5K
14:51 165.26 165.36 165.26 165.34 32,044.8K
14:52 165.36 165.37 165.32 165.32 29,024.8K
14:53 165.42 165.42 165.38 165.39 26,644.5K
14:54 165.39 165.42 165.39 165.41 12,394.8K
14:55 165.44 165.44 165.24 165.24 45,165.0K
14:56 165.23 165.24 165.21 165.21 27,684.8K
14:57 165.20 165.20 165.11 165.16 19,257.4K
14:58 165.17 165.28 165.17 165.28 12,348.7K
14:59 165.28 165.28 165.23 165.23 15,203.6K
15:00 165.24 165.24 165.18 165.19 15,455.8K
15:01 165.21 165.21 165.20 165.20 9,852.1K
15:02 165.23 165.23 165.22 165.23 13,317.9K
15:03 165.24 165.24 165.17 165.17 7,617.6K
15:04 165.16 165.20 165.16 165.20 15,390.1K
15:05 165.20 165.20 165.17 165.17 14,207.2K
15:06 165.16 165.16 165.12 165.12 4,689.6K
15:07 165.12 165.18 165.12 165.18 9,107.4K
15:08 165.18 165.19 165.17 165.19 6,491.6K
15:09 165.17 165.23 165.17 165.23 11,940.6K
15:10 165.24 165.24 165.22 165.22 11,822.6K
15:11 165.20 165.24 165.20 165.24 6,892.8K
15:12 165.25 165.26 165.25 165.26 8,105.9K
15:13 165.25 165.28 165.25 165.28 6,945.4K
15:14 165.30 165.30 165.26 165.26 4,946.1K
15:15 165.25 165.25 165.24 165.24 25,143.3K
15:16 165.23 165.23 165.20 165.20 14,263.9K
15:17 165.23 165.23 165.22 165.22 22,175.6K
15:18 165.24 165.25 165.23 165.25 10,756.7K
15:19 165.26 165.27 165.26 165.27 8,329.4K
15:20 165.29 165.34 165.29 165.33 28,923.8K
15:21 165.31 165.33 165.29 165.30 53,973.8K
15:22 165.31 165.33 165.31 165.33 12,409.8K
15:23 165.35 165.35 165.30 165.31 15,163.6K
15:24 165.31 165.34 165.31 165.31 19,693.9K
15:25 165.28 165.30 165.28 165.30 30,147.4K
15:26 165.30 165.31 165.29 165.30 7,113.7K
15:27 165.28 165.28 165.25 165.26 5,130.5K
15:28 165.28 165.28 165.28 165.28 4,756.9K
15:29 165.30 165.34 165.28 165.34 9,732.3K
15:30 165.34 165.34 165.33 165.33 15,460.8K
15:31 165.33 165.37 165.33 165.35 16,543.6K
15:32 165.33 165.33 165.31 165.31 31,265.0K
15:33 165.36 165.36 165.31 165.31 12,898.8K
15:34 165.36 165.36 165.33 165.35 6,980.6K
15:35 165.34 165.35 165.33 165.33 5,417.6K
15:36 165.38 165.38 165.36 165.36 6,542.7K
15:37 165.33 165.34 165.31 165.31 9,877.5K
15:38 165.27 165.27 165.20 165.20 9,122.6K
15:39 165.19 165.26 165.19 165.24 10,421.4K
15:40 165.24 165.26 165.23 165.25 8,527.0K
15:41 165.28 165.28 165.26 165.26 6,440.8K
15:42 165.29 165.31 165.28 165.28 9,419.3K
15:43 165.29 165.30 165.28 165.28 6,422.4K
15:44 165.33 165.36 165.33 165.34 6,907.6K
15:45 165.37 165.49 165.37 165.49 24,209.7K
15:46 165.46 165.48 165.45 165.46 9,157.0K
15:47 165.47 165.47 165.44 165.44 8,453.0K
15:48 165.45 165.45 165.40 165.40 17,437.5K
15:49 165.39 165.40 165.35 165.35 10,690.7K
15:50 165.32 165.32 165.28 165.30 13,294.7K
15:51 165.31 165.40 165.31 165.40 11,110.4K
15:52 165.41 165.41 165.37 165.39 6,986.2K
15:53 165.38 165.38 165.36 165.36 8,037.9K
15:54 165.36 165.39 165.36 165.39 12,133.9K
15:55 165.38 165.39 165.38 165.39 8,090.7K
15:56 165.39 165.40 165.38 165.38 10,051.5K
15:57 165.37 165.40 165.37 165.39 6,302.2K
15:58 165.39 165.39 165.32 165.33 21,846.8K
15:59 165.28 165.28 165.24 165.27 21,845.6K
16:00 165.28 165.30 165.28 165.30 13,798.5K
16:01 165.30 165.32 165.30 165.30 10,856.5K
16:02 165.31 165.31 165.30 165.30 7,587.0K
16:03 165.31 165.32 165.31 165.31 18,662.2K
16:04 165.29 165.29 165.25 165.25 15,365.9K
16:05 165.21 165.26 165.21 165.26 16,246.7K
16:06 165.27 165.29 165.27 165.28 12,737.1K
16:07 165.28 165.30 165.28 165.30 13,491.8K
16:08 165.30 165.32 165.30 165.32 13,491.8K
16:09 165.32 165.32 165.29 165.29 18,931.4K
16:10 165.30 165.33 165.29 165.33 14,290.3K
16:11 165.35 165.40 165.35 165.40 30,008.0K
16:12 165.40 165.40 165.37 165.37 14,782.4K
16:13 165.35 165.36 165.33 165.36 10,925.1K
16:14 165.35 165.36 165.29 165.31 13,624.8K
16:15 165.32 165.33 165.30 165.31 15,074.7K
16:16 165.30 165.30 165.29 165.30 14,600.0K
16:17 165.30 165.30 165.26 165.26 12,513.0K
16:18 165.22 165.22 164.99 164.99 67,330.2K
16:19 164.99 165.00 164.98 165.00 18,064.8K
16:20 164.97 165.00 164.97 164.98 13,363.6K
16:21 164.99 165.02 164.99 165.02 10,394.9K
16:22 165.02 165.02 164.98 164.98 22,485.4K
16:23 164.98 165.11 164.98 165.11 10,154.5K
16:24 165.13 165.16 165.13 165.16 10,165.8K
16:25 165.17 165.17 165.13 165.13 8,870.7K
16:26 165.15 165.15 165.10 165.10 15,738.5K
16:27 165.08 165.13 165.08 165.13 15,150.9K
16:28 165.18 165.20 165.18 165.20 14,315.7K
16:29 165.21 165.25 165.21 165.25 7,855.4K
16:30 165.28 165.35 165.28 165.35 21,087.9K
16:31 165.36 165.38 165.35 165.38 18,205.3K
16:32 165.41 165.41 165.33 165.33 10,285.3K
16:33 165.32 165.33 165.31 165.33 6,424.6K
16:34 165.32 165.34 165.32 165.34 6,952.8K
16:35 165.34 165.34 165.30 165.30 13,703.3K
16:36 165.32 165.32 165.30 165.30 13,348.7K
16:37 165.32 165.32 165.29 165.30 8,534.3K
16:38 165.32 165.32 165.31 165.32 10,029.4K
16:39 165.37 165.42 165.37 165.40 16,081.8K
16:40 165.42 165.45 165.42 165.45 15,238.3K
16:41 165.45 165.45 165.45 165.45 9,185.2K
16:42 165.44 165.50 165.44 165.50 26,361.4K
16:43 165.47 165.52 165.47 165.52 10,148.0K
16:44 165.50 165.57 165.50 165.55 38,936.6K
16:45 165.54 165.65 165.54 165.65 24,216.0K
16:46 165.68 165.73 165.67 165.73 33,547.4K
16:47 165.78 165.80 165.77 165.77 41,892.9K
16:48 165.73 165.78 165.72 165.78 20,517.5K
16:49 165.79 165.79 165.73 165.73 12,703.0K
16:50 165.74 165.75 165.71 165.71 13,131.9K
16:51 165.71 165.72 165.70 165.71 11,614.0K
16:52 165.70 165.71 165.70 165.71 14,601.7K
16:53 165.71 165.74 165.71 165.74 16,768.2K
16:54 165.72 165.72 165.68 165.68 12,659.7K
16:55 165.68 165.69 165.67 165.69 12,855.3K
16:56 165.70 165.71 165.70 165.71 22,462.5K
16:57 165.73 165.75 165.73 165.73 19,046.3K
16:58 165.72 165.73 165.66 165.67 21,338.9K
16:59 165.63 165.63 165.51 165.51 28,506.9K
17:00 165.50 165.50 165.39 165.39 48,585.0K
17:01 165.42 165.42 165.10 165.10 73,629.9K
17:02 165.17 165.23 165.13 165.23 47,923.1K
17:03 165.19 165.23 165.19 165.23 26,143.6K
17:04 165.25 165.27 165.25 165.26 27,106.2K
17:05 165.26 165.29 165.26 165.29 18,571.6K
17:06 165.29 165.35 165.29 165.35 20,906.6K
17:07 165.30 165.36 165.30 165.36 21,136.8K
17:08 165.35 165.36 165.33 165.34 9,490.3K
17:09 165.35 165.37 165.35 165.37 10,118.7K
17:10 165.41 165.46 165.41 165.46 12,494.7K
17:11 165.43 165.43 165.38 165.42 9,419.0K
17:12 165.44 165.46 165.44 165.45 13,908.6K
17:13 165.43 165.49 165.41 165.49 13,920.9K
17:14 165.50 165.54 165.50 165.51 16,805.5K
17:15 165.50 165.51 165.49 165.51 4,964.2K
17:16 165.44 165.52 165.44 165.52 9,784.5K
17:17 165.52 165.55 165.52 165.55 11,880.3K
17:18 165.53 165.53 165.50 165.51 8,112.3K
17:19 165.54 165.55 165.54 165.55 6,368.5K
17:20 165.53 165.55 165.53 165.54 7,442.0K
17:21 165.57 165.57 165.53 165.54 10,867.5K
17:22 165.52 165.54 165.52 165.54 8,221.6K
17:23 165.43 165.43 165.41 165.41 24,222.1K
17:24 165.39 165.39 165.26 165.26 76,834.5K
17:25 165.29 165.29 165.15 165.15 46,849.5K
17:26 165.22 165.25 165.21 165.25 38,228.6K
17:27 165.28 165.35 165.27 165.35 14,398.3K
17:28 165.45 165.56 165.45 165.56 23,509.2K
17:29 165.58 165.75 165.58 165.74 12,312.9K
17:30 165.76 165.86 165.76 165.86 113,763.1K
17:31 165.89 166.00 165.89 165.99 131,711.8K
17:32 165.91 165.98 165.90 165.98 59,342.8K
17:33 165.99 165.99 165.93 165.96 46,295.5K
17:34 165.94 165.94 165.88 165.93 26,322.2K
17:35 165.94 165.95 165.86 165.86 47,562.4K
17:36 165.88 165.95 165.88 165.95 25,451.3K
17:37 165.96 165.96 165.93 165.94 29,953.0K
17:38 165.96 165.98 165.94 165.98 81,382.6K
17:39 165.93 166.03 165.93 166.03 55,427.2K
17:40 166.09 166.09 166.02 166.02 94,472.8K
17:41 166.03 166.04 166.01 166.01 46,173.5K
17:42 166.02 166.11 165.90 165.90 80,860.7K
17:43 165.92 165.96 165.90 165.96 47,611.5K
17:44 165.96 166.00 165.93 166.00 18,247.0K
17:45 165.99 166.02 165.98 165.98 18,193.3K
17:46 165.92 165.95 165.92 165.95 24,364.6K
17:47 165.99 165.99 165.96 165.96 38,807.5K
17:48 165.92 166.02 165.92 166.02 62,818.5K
17:49 166.09 166.16 166.06 166.16 72,182.5K
17:50 166.10 166.20 166.10 166.19 70,863.5K
17:51 166.18 166.22 166.18 166.22 89,843.8K
17:52 166.28 166.31 166.26 166.26 74,194.8K
17:53 166.21 166.24 166.21 166.24 72,302.0K
17:54 166.25 166.26 166.21 166.21 134,088.3K
17:55 166.16 166.23 166.16 166.17 85,249.6K
17:56 166.26 166.41 166.26 166.40 125,057.0K
17:57 166.44 166.44 166.41 166.41 98,365.2K
17:58 166.39 166.48 166.39 166.43 136,582.3K
17:59 166.44 166.44 166.31 166.32 77,369.4K
18:00 166.33 166.39 166.33 166.37 75,774.2K
18:01 166.41 166.41 166.35 166.35 129,529.4K
18:02 166.34 166.34 166.24 166.24 89,470.6K
18:03 166.24 166.24 166.18 166.18 69,397.0K
18:04 166.21 166.27 166.21 166.26 66,282.2K
18:05 166.25 166.25 166.06 166.06 68,529.0K
18:06 166.05 166.05 165.89 165.89 54,941.8K
18:07 165.86 165.93 165.86 165.93 45,576.4K
18:08 165.95 166.03 165.95 165.99 33,664.6K
18:09 166.00 166.00 165.92 165.92 30,049.6K
18:10 165.88 165.91 165.88 165.91 64,072.8K
18:11 165.89 165.96 165.89 165.96 37,834.5K
18:12 166.00 166.00 165.97 165.98 30,352.2K
18:13 165.87 165.87 165.81 165.81 47,495.4K
18:14 165.82 165.85 165.82 165.83 49,315.9K
18:15 165.85 165.85 165.82 165.83 9,788.9K
18:16 165.83 165.83 165.80 165.82 14,966.3K
18:17 165.72 165.72 165.68 165.70 24,967.1K
18:18 165.73 165.74 165.67 165.67 35,444.7K
18:19 165.69 165.76 165.69 165.76 20,318.2K
18:20 165.78 165.78 165.71 165.71 12,710.1K
18:21 165.69 165.71 165.63 165.63 36,916.4K
18:22 165.58 165.58 165.48 165.48 44,128.3K
18:23 165.50 165.50 165.45 165.45 37,017.7K
18:24 165.45 165.45 165.34 165.34 95,777.0K
18:25 165.34 165.34 165.24 165.24 69,480.2K
18:26 165.29 165.34 165.29 165.30 86,721.8K
18:27 165.30 165.30 165.26 165.26 48,247.8K
18:28 165.35 165.35 165.32 165.34 54,418.2K
18:29 165.40 165.48 165.40 165.48 48,179.8K
18:30 165.39 165.43 165.38 165.38 43,755.3K
18:31 165.37 165.37 165.35 165.36 33,109.7K
18:32 165.35 165.35 165.29 165.29 44,662.2K
18:33 165.24 165.24 165.22 165.22 46,268.5K
18:34 165.25 165.26 165.23 165.25 74,792.3K
18:35 165.22 165.23 165.21 165.21 40,273.3K
18:36 165.19 165.25 165.19 165.25 54,554.8K
18:37 165.24 165.25 165.20 165.22 26,580.3K
18:38 165.21 165.24 165.20 165.20 36,476.2K
18:39 165.20 165.26 165.20 165.25 27,750.8K
18:40 165.32 165.32 165.32 165.32 14,589.2K
18:51 165.26 165.26 165.26 165.26 41,687.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar