RTS Metals

RTSMM
🏛️ Russische Föderation →
157.07
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:50 156.69 156.69 156.67 156.67 3,009.9K
09:51 156.61 156.62 156.56 156.56 7,324.6K
09:52 156.55 156.57 156.54 156.57 3,053.4K
09:53 156.59 156.60 156.58 156.60 3,451.2K
09:54 156.51 156.52 156.48 156.48 5,056.4K
09:55 156.49 156.51 156.48 156.48 4,615.0K
09:56 156.48 156.49 156.44 156.44 2,251.4K
09:57 156.45 156.46 156.44 156.44 3,669.8K
09:58 156.42 156.42 156.40 156.40 4,074.6K
09:59 156.40 156.40 156.39 156.40 3,643.7K
10:00 156.29 156.51 156.29 156.51 34,153.0K
10:01 156.52 156.62 156.52 156.62 20,148.3K
10:02 156.65 156.76 156.65 156.76 23,110.0K
10:03 156.74 156.81 156.74 156.77 25,360.1K
10:04 156.78 156.86 156.78 156.86 16,463.2K
10:05 156.86 156.86 156.80 156.84 29,089.9K
10:06 156.95 157.03 156.95 156.96 42,369.4K
10:07 157.00 157.00 156.95 156.95 16,038.7K
10:08 157.00 157.01 156.92 156.92 12,687.8K
10:09 156.94 156.99 156.92 156.99 12,363.0K
10:10 156.99 156.99 156.86 156.89 16,468.3K
10:11 156.92 156.92 156.77 156.77 18,498.8K
10:12 156.81 156.81 156.71 156.71 13,009.4K
10:13 156.74 156.75 156.64 156.64 12,025.0K
10:14 156.67 156.67 156.64 156.64 5,471.4K
10:15 156.67 156.67 156.55 156.57 8,469.2K
10:16 156.56 156.56 156.53 156.55 7,292.1K
10:17 156.57 156.57 156.39 156.39 27,864.1K
10:18 156.43 156.43 156.41 156.41 24,150.8K
10:19 156.41 156.44 156.41 156.44 4,315.0K
10:20 156.39 156.39 156.31 156.34 10,765.2K
10:21 156.36 156.37 156.32 156.37 9,078.6K
10:22 156.40 156.40 156.33 156.33 4,782.8K
10:23 156.32 156.42 156.32 156.42 4,525.7K
10:24 156.45 156.50 156.45 156.49 4,792.4K
10:25 156.49 156.49 156.41 156.41 2,899.5K
10:26 156.40 156.40 156.36 156.36 4,125.3K
10:27 156.34 156.35 156.32 156.33 3,577.5K
10:28 156.35 156.36 156.33 156.36 3,128.1K
10:29 156.37 156.41 156.37 156.41 2,053.4K
10:30 156.39 156.39 156.32 156.32 10,954.9K
10:31 156.31 156.39 156.31 156.39 4,951.2K
10:32 156.40 156.49 156.40 156.49 11,493.4K
10:33 156.50 156.50 156.48 156.50 7,298.8K
10:34 156.53 156.54 156.53 156.54 6,343.2K
10:35 156.54 156.55 156.54 156.54 7,224.8K
10:36 156.53 156.53 156.50 156.52 4,112.3K
10:37 156.53 156.63 156.52 156.63 20,002.9K
10:38 156.65 156.65 156.62 156.64 9,203.3K
10:39 156.63 156.64 156.61 156.61 5,455.5K
10:40 156.59 156.61 156.59 156.60 2,585.4K
10:41 156.62 156.65 156.62 156.65 14,812.6K
10:42 156.65 156.70 156.65 156.70 6,752.5K
10:43 156.70 156.70 156.69 156.69 7,570.8K
10:44 156.71 156.81 156.71 156.80 18,415.1K
10:45 156.79 156.79 156.74 156.74 8,953.1K
10:46 156.72 156.76 156.72 156.73 4,054.7K
10:47 156.74 156.79 156.74 156.79 1,944.0K
10:48 156.81 156.81 156.74 156.74 9,774.4K
10:49 156.71 156.71 156.67 156.67 3,037.8K
10:50 156.77 156.81 156.75 156.80 5,667.0K
10:51 156.80 156.84 156.80 156.84 8,194.6K
10:52 156.84 156.86 156.84 156.85 3,837.0K
10:53 156.84 156.84 156.79 156.79 8,817.7K
10:54 156.78 156.79 156.78 156.78 3,880.6K
10:55 156.75 156.80 156.75 156.80 2,986.9K
10:56 156.82 156.82 156.80 156.80 5,383.4K
10:57 156.85 156.85 156.78 156.78 2,648.4K
10:58 156.77 156.77 156.68 156.68 9,042.2K
10:59 156.68 156.72 156.68 156.72 2,386.6K
11:00 156.70 156.70 156.65 156.65 4,232.2K
11:01 156.65 156.65 156.59 156.61 9,808.9K
11:02 156.62 156.62 156.60 156.60 942.5K
11:03 156.61 156.61 156.57 156.57 8,381.2K
11:04 156.59 156.61 156.59 156.61 2,682.7K
11:05 156.61 156.61 156.59 156.60 4,653.3K
11:06 156.57 156.62 156.57 156.62 3,003.7K
11:07 156.61 156.61 156.58 156.58 1,833.3K
11:08 156.56 156.56 156.51 156.51 4,713.4K
11:09 156.50 156.50 156.44 156.44 10,628.3K
11:10 156.43 156.44 156.43 156.44 1,696.4K
11:11 156.46 156.47 156.45 156.47 2,582.9K
11:12 156.46 156.52 156.45 156.52 3,389.9K
11:13 156.50 156.54 156.50 156.54 1,259.1K
11:14 156.53 156.54 156.52 156.52 2,490.6K
11:15 156.49 156.51 156.49 156.51 3,137.9K
11:16 156.54 156.55 156.54 156.54 2,890.2K
11:17 156.58 156.63 156.56 156.63 7,776.7K
11:18 156.64 156.64 156.58 156.58 9,474.5K
11:19 156.56 156.57 156.53 156.57 8,470.3K
11:20 156.56 156.56 156.53 156.53 3,379.1K
11:21 156.47 156.47 156.41 156.41 3,588.2K
11:22 156.40 156.40 156.39 156.39 5,529.2K
11:23 156.40 156.40 156.38 156.39 7,127.0K
11:24 156.39 156.40 156.33 156.33 15,029.1K
11:25 156.29 156.29 156.23 156.24 19,808.1K
11:26 156.25 156.25 156.24 156.24 1,661.8K
11:27 156.09 156.09 155.99 155.99 49,662.6K
11:28 155.99 156.02 155.99 156.01 9,964.5K
11:29 156.03 156.03 155.97 155.97 42,166.0K
11:30 155.98 155.98 155.91 155.91 26,951.8K
11:31 155.88 155.92 155.88 155.92 35,511.9K
11:32 155.85 155.89 155.85 155.87 20,436.4K
11:33 155.89 155.89 155.85 155.87 15,783.3K
11:34 155.84 155.84 155.81 155.81 11,366.0K
11:35 155.85 155.94 155.85 155.91 11,857.6K
11:36 155.93 155.93 155.89 155.91 10,191.8K
11:37 155.93 155.93 155.88 155.88 4,989.8K
11:38 155.89 155.91 155.87 155.90 8,878.5K
11:39 155.93 155.95 155.92 155.92 8,400.6K
11:40 155.94 155.94 155.82 155.82 11,871.8K
11:41 155.81 155.83 155.81 155.82 7,967.5K
11:42 155.84 155.90 155.84 155.89 10,652.1K
11:43 155.90 155.90 155.81 155.81 14,567.1K
11:44 155.81 155.85 155.81 155.85 10,853.9K
11:45 155.89 155.89 155.86 155.88 6,440.2K
11:46 155.91 155.95 155.91 155.95 20,706.0K
11:47 155.87 155.88 155.82 155.84 16,347.2K
11:48 155.86 155.94 155.86 155.88 35,287.9K
11:49 155.88 155.97 155.88 155.95 10,934.3K
11:50 155.93 156.00 155.93 156.00 24,796.7K
11:51 156.02 156.02 156.01 156.01 9,861.9K
11:52 155.96 155.99 155.93 155.93 7,121.0K
11:53 155.95 156.00 155.95 155.97 6,489.9K
11:54 155.96 155.96 155.89 155.91 7,518.2K
11:55 155.90 155.91 155.89 155.91 6,707.5K
11:56 155.90 155.90 155.85 155.85 4,215.1K
11:57 155.84 155.84 155.79 155.79 8,983.5K
11:58 155.77 155.80 155.75 155.77 20,512.9K
11:59 155.81 155.92 155.81 155.92 7,121.2K
12:00 155.92 155.92 155.80 155.81 12,841.6K
12:01 155.80 155.81 155.79 155.79 10,825.8K
12:02 155.80 155.80 155.70 155.70 19,889.2K
12:03 155.69 155.75 155.69 155.72 6,413.2K
12:04 155.73 155.78 155.72 155.78 5,373.7K
12:05 155.82 155.82 155.78 155.78 9,592.5K
12:06 155.76 155.81 155.75 155.81 11,136.0K
12:07 155.78 155.78 155.75 155.77 4,645.9K
12:08 155.77 155.77 155.73 155.73 4,894.1K
12:09 155.75 155.75 155.63 155.64 11,825.4K
12:10 155.65 155.65 155.46 155.46 24,803.3K
12:11 155.40 155.40 155.36 155.40 55,684.1K
12:12 155.40 155.40 155.34 155.38 22,705.7K
12:13 155.41 155.41 155.38 155.39 26,154.3K
12:14 155.42 155.42 155.38 155.38 16,536.0K
12:15 155.38 155.38 155.22 155.22 38,136.2K
12:16 155.20 155.26 155.20 155.24 38,596.9K
12:17 155.19 155.23 155.15 155.23 62,012.7K
12:18 155.14 155.24 155.14 155.24 55,235.3K
12:19 155.25 155.31 155.25 155.31 15,857.1K
12:20 155.26 155.30 155.23 155.30 13,908.9K
12:21 155.30 155.33 155.30 155.32 13,757.3K
12:22 155.30 155.34 155.30 155.32 13,478.2K
12:23 155.36 155.36 155.30 155.33 53,211.9K
12:24 155.40 155.40 155.38 155.38 10,850.8K
12:25 155.42 155.45 155.39 155.41 7,686.0K
12:26 155.34 155.39 155.34 155.39 17,921.2K
12:27 155.42 155.48 155.42 155.48 7,695.0K
12:28 155.50 155.56 155.50 155.56 11,711.6K
12:29 155.53 155.54 155.50 155.54 4,550.6K
12:30 155.55 155.57 155.55 155.57 10,021.7K
12:31 155.54 155.54 155.52 155.52 5,401.9K
12:32 155.51 155.55 155.49 155.55 4,284.1K
12:33 155.53 155.53 155.51 155.53 10,785.6K
12:34 155.56 155.57 155.56 155.57 21,837.5K
12:35 155.57 155.57 155.50 155.50 20,152.8K
12:36 155.53 155.60 155.53 155.60 6,686.0K
12:37 155.62 155.68 155.62 155.68 21,759.1K
12:38 155.64 155.64 155.58 155.63 5,488.4K
12:39 155.63 155.63 155.55 155.55 11,200.6K
12:40 155.58 155.58 155.52 155.52 6,642.2K
12:41 155.54 155.61 155.54 155.61 10,418.7K
12:42 155.62 155.64 155.59 155.59 6,113.1K
12:43 155.57 155.60 155.57 155.60 8,078.5K
12:44 155.63 155.63 155.57 155.57 1,839.6K
12:45 155.57 155.58 155.55 155.58 8,213.5K
12:46 155.58 155.58 155.55 155.55 10,399.6K
12:47 155.59 155.59 155.58 155.58 7,769.2K
12:48 155.58 155.63 155.58 155.63 10,495.2K
12:49 155.67 155.72 155.67 155.71 11,509.7K
12:50 155.77 155.80 155.77 155.78 14,826.2K
12:51 155.77 155.83 155.77 155.83 12,497.8K
12:52 155.87 155.89 155.83 155.83 25,153.6K
12:53 155.85 155.85 155.75 155.75 11,052.0K
12:54 155.76 155.80 155.76 155.76 4,863.2K
12:55 155.75 155.77 155.75 155.77 3,027.9K
12:56 155.79 155.79 155.72 155.72 12,636.6K
12:57 155.70 155.70 155.66 155.70 8,217.8K
12:58 155.69 155.69 155.59 155.60 8,190.6K
12:59 155.62 155.62 155.58 155.60 14,987.1K
13:00 155.59 155.59 155.53 155.53 8,340.9K
13:01 155.52 155.53 155.52 155.53 26,071.8K
13:02 155.54 155.60 155.54 155.60 5,213.0K
13:03 155.58 155.58 155.56 155.56 3,359.3K
13:04 155.54 155.56 155.53 155.56 7,283.3K
13:05 155.54 155.59 155.54 155.59 13,078.2K
13:06 155.59 155.59 155.52 155.52 3,246.8K
13:07 155.50 155.51 155.50 155.51 3,555.4K
13:08 155.53 155.58 155.53 155.58 10,627.4K
13:09 155.58 155.58 155.56 155.58 3,284.8K
13:10 155.58 155.60 155.58 155.59 4,547.0K
13:11 155.55 155.55 155.53 155.55 4,501.2K
13:12 155.55 155.57 155.55 155.56 5,401.4K
13:13 155.61 155.61 155.57 155.60 2,479.1K
13:14 155.60 155.62 155.60 155.62 2,761.6K
13:15 155.60 155.61 155.60 155.61 2,159.4K
13:16 155.64 155.69 155.62 155.69 3,703.2K
13:17 155.69 155.69 155.66 155.66 6,440.6K
13:18 155.67 155.67 155.61 155.61 3,292.4K
13:19 155.61 155.66 155.61 155.66 1,823.2K
13:20 155.64 155.65 155.64 155.65 978.5K
13:21 155.66 155.78 155.66 155.78 12,897.2K
13:22 155.77 155.77 155.72 155.72 1,649.9K
13:23 155.78 155.78 155.73 155.78 6,090.1K
13:24 155.80 155.80 155.78 155.78 3,881.0K
13:25 155.77 155.77 155.73 155.73 4,887.6K
13:26 155.70 155.72 155.70 155.72 4,304.6K
13:27 155.74 155.76 155.73 155.76 9,319.1K
13:28 155.80 155.85 155.80 155.85 5,000.7K
13:29 155.85 155.86 155.79 155.79 4,382.5K
13:30 155.78 155.78 155.77 155.78 3,660.9K
13:31 155.81 155.84 155.81 155.83 3,022.6K
13:32 155.84 155.84 155.81 155.81 4,813.3K
13:33 155.85 155.86 155.84 155.84 2,504.7K
13:34 155.80 155.80 155.71 155.71 4,915.0K
13:35 155.70 155.70 155.68 155.70 5,817.8K
13:36 155.73 155.76 155.73 155.76 2,801.2K
13:37 155.73 155.73 155.66 155.66 6,432.0K
13:38 155.64 155.64 155.62 155.63 3,529.4K
13:39 155.57 155.62 155.57 155.62 2,870.9K
13:40 155.59 155.59 155.48 155.48 12,518.5K
13:41 155.49 155.50 155.45 155.45 4,542.7K
13:42 155.43 155.43 155.36 155.36 12,022.4K
13:43 155.37 155.41 155.37 155.41 3,536.2K
13:44 155.45 155.46 155.43 155.46 12,924.6K
13:45 155.48 155.49 155.47 155.48 5,031.8K
13:46 155.47 155.47 155.45 155.45 4,776.0K
13:47 155.46 155.49 155.46 155.47 3,267.9K
13:48 155.44 155.44 155.42 155.42 4,055.6K
13:49 155.41 155.41 155.39 155.39 4,528.3K
13:50 155.31 155.31 155.27 155.27 22,520.6K
13:51 155.23 155.26 155.23 155.26 17,801.4K
13:52 155.29 155.30 155.27 155.27 10,516.2K
13:53 155.24 155.25 155.24 155.24 15,511.3K
13:54 155.23 155.24 155.22 155.23 5,667.5K
13:55 155.24 155.24 155.18 155.18 2,340.4K
13:56 155.16 155.19 155.16 155.19 3,185.1K
13:57 155.20 155.22 155.19 155.19 16,216.4K
13:58 155.18 155.22 155.16 155.22 10,064.6K
13:59 155.26 155.26 155.23 155.26 7,706.5K
14:00 155.25 155.25 155.19 155.20 4,079.1K
14:01 155.20 155.22 155.16 155.16 8,891.6K
14:02 155.12 155.12 155.11 155.11 11,440.1K
14:03 155.11 155.15 155.03 155.03 22,550.1K
14:04 155.02 155.02 154.98 154.98 26,044.5K
14:05 154.99 155.00 154.97 154.99 23,599.0K
14:06 155.06 155.11 155.06 155.09 20,343.7K
14:07 155.11 155.12 155.10 155.12 13,985.1K
14:08 155.17 155.22 155.17 155.22 15,047.9K
14:09 155.21 155.21 155.15 155.15 8,576.9K
14:10 155.11 155.17 155.11 155.17 4,320.1K
14:11 155.19 155.26 155.19 155.26 5,869.6K
14:12 155.26 155.28 155.18 155.18 7,750.6K
14:13 155.17 155.20 155.17 155.20 5,497.3K
14:14 155.19 155.19 155.17 155.17 2,892.8K
14:15 155.15 155.16 155.14 155.14 3,321.0K
14:16 155.08 155.08 155.06 155.06 21,160.6K
14:17 155.03 155.05 155.03 155.05 10,219.4K
14:18 155.05 155.05 155.03 155.03 9,389.7K
14:19 154.99 154.99 154.93 154.93 34,119.8K
14:20 154.93 154.94 154.92 154.94 10,751.5K
14:21 154.98 154.98 154.94 154.95 14,400.8K
14:22 154.98 154.98 154.94 154.94 10,896.0K
14:23 154.90 154.90 154.88 154.89 28,080.9K
14:24 154.92 154.98 154.92 154.98 12,129.3K
14:25 154.94 154.96 154.91 154.96 18,799.1K
14:26 154.98 154.98 154.97 154.97 4,753.9K
14:27 154.97 154.99 154.97 154.98 4,573.7K
14:28 154.91 154.92 154.89 154.92 6,660.1K
14:29 154.89 154.89 154.85 154.85 19,083.9K
14:30 154.85 155.05 154.85 155.05 21,618.1K
14:31 155.06 155.06 155.03 155.04 8,653.5K
14:32 155.06 155.07 155.05 155.07 2,061.5K
14:33 155.06 155.06 155.01 155.01 15,174.7K
14:34 155.04 155.05 155.04 155.05 6,131.0K
14:35 155.17 155.19 155.17 155.19 20,248.8K
14:36 155.19 155.19 155.11 155.12 9,669.4K
14:37 155.09 155.09 155.07 155.07 3,927.8K
14:38 155.10 155.13 155.10 155.12 2,605.6K
14:39 155.13 155.13 155.11 155.12 6,482.0K
14:40 155.10 155.10 155.09 155.09 3,698.3K
14:41 155.10 155.10 155.08 155.09 2,546.2K
14:42 155.12 155.14 155.12 155.12 2,005.5K
14:43 155.12 155.14 155.09 155.14 3,766.1K
14:44 155.15 155.15 155.12 155.12 3,467.0K
14:45 155.13 155.25 155.13 155.25 7,692.0K
14:46 155.27 155.27 155.24 155.24 11,611.0K
14:47 155.29 155.30 155.28 155.28 14,204.6K
14:48 155.27 155.32 155.24 155.24 11,638.6K
14:49 155.24 155.25 155.22 155.22 8,482.5K
14:50 155.22 155.22 155.20 155.20 2,098.3K
14:51 155.30 155.32 155.30 155.30 7,738.6K
14:52 155.27 155.27 155.26 155.26 3,905.8K
14:53 155.25 155.25 155.23 155.23 2,629.8K
14:54 155.22 155.25 155.20 155.25 3,890.7K
14:55 155.25 155.35 155.25 155.35 13,229.0K
14:56 155.35 155.36 155.32 155.34 7,871.2K
14:57 155.30 155.30 155.23 155.23 4,152.4K
14:58 155.21 155.24 155.18 155.24 5,251.4K
14:59 155.23 155.25 155.19 155.19 5,041.6K
15:00 155.18 155.26 155.18 155.26 3,626.1K
15:01 155.27 155.31 155.27 155.31 5,966.4K
15:02 155.31 155.40 155.31 155.40 8,571.4K
15:03 155.41 155.44 155.41 155.44 16,701.3K
15:04 155.46 155.46 155.42 155.42 16,226.3K
15:05 155.41 155.41 155.39 155.40 6,435.6K
15:06 155.38 155.39 155.38 155.38 3,565.2K
15:07 155.35 155.35 155.32 155.34 9,781.3K
15:08 155.35 155.36 155.34 155.36 2,578.0K
15:09 155.36 155.38 155.36 155.38 14,947.1K
15:10 155.40 155.41 155.37 155.37 7,114.6K
15:11 155.37 155.37 155.36 155.37 3,698.5K
15:12 155.37 155.37 155.30 155.30 12,897.2K
15:13 155.30 155.31 155.30 155.31 4,955.6K
15:14 155.32 155.33 155.29 155.29 2,653.3K
15:15 155.28 155.28 155.26 155.26 7,878.6K
15:16 155.27 155.31 155.27 155.31 3,297.8K
15:17 155.32 155.34 155.32 155.33 4,766.4K
15:18 155.33 155.33 155.33 155.33 1,772.8K
15:19 155.31 155.33 155.31 155.32 5,947.5K
15:20 155.33 155.39 155.33 155.39 3,718.0K
15:21 155.41 155.46 155.41 155.46 12,288.8K
15:22 155.45 155.45 155.41 155.41 5,127.2K
15:23 155.40 155.44 155.39 155.44 5,211.6K
15:24 155.44 155.48 155.44 155.48 5,855.6K
15:25 155.48 155.48 155.44 155.44 9,116.6K
15:26 155.45 155.45 155.43 155.44 5,529.1K
15:27 155.44 155.44 155.42 155.43 2,999.7K
15:28 155.43 155.43 155.40 155.42 4,884.4K
15:29 155.41 155.41 155.31 155.31 19,822.3K
15:30 155.32 155.32 155.30 155.32 7,085.0K
15:31 155.32 155.36 155.32 155.36 7,469.0K
15:32 155.34 155.35 155.30 155.30 4,377.2K
15:33 155.29 155.33 155.29 155.32 13,411.4K
15:34 155.29 155.29 155.22 155.22 25,047.3K
15:35 155.20 155.23 155.20 155.23 6,749.9K
15:36 155.26 155.28 155.25 155.28 3,225.6K
15:37 155.29 155.30 155.25 155.25 10,501.6K
15:38 155.23 155.23 155.19 155.23 4,111.9K
15:39 155.24 155.25 155.24 155.25 5,859.4K
15:40 155.26 155.26 155.23 155.23 3,114.2K
15:41 155.25 155.25 155.23 155.23 1,481.7K
15:42 155.25 155.25 155.23 155.23 1,979.7K
15:43 155.22 155.26 155.22 155.26 7,614.6K
15:44 155.25 155.26 155.25 155.25 2,666.2K
15:45 155.23 155.23 155.21 155.21 22,745.3K
15:46 155.20 155.22 155.18 155.22 6,336.8K
15:47 155.21 155.21 155.14 155.17 15,578.6K
15:48 155.17 155.17 155.14 155.14 2,093.0K
15:49 155.16 155.24 155.16 155.24 10,029.2K
15:50 155.25 155.25 155.23 155.25 7,588.0K
15:51 155.24 155.24 155.15 155.15 3,356.9K
15:52 155.13 155.16 155.13 155.16 3,652.3K
15:53 155.18 155.24 155.18 155.23 6,087.9K
15:54 155.22 155.30 155.22 155.30 2,438.1K
15:55 155.29 155.29 155.25 155.25 7,284.4K
15:56 155.26 155.31 155.26 155.31 8,252.6K
15:57 155.31 155.33 155.31 155.32 1,902.9K
15:58 155.33 155.33 155.28 155.28 6,184.4K
15:59 155.25 155.27 155.25 155.27 2,222.6K
16:00 155.27 155.30 155.27 155.30 1,679.6K
16:01 155.31 155.31 155.28 155.28 5,688.0K
16:02 155.28 155.28 155.25 155.25 3,314.5K
16:03 155.24 155.24 155.19 155.19 3,865.3K
16:04 155.21 155.24 155.21 155.22 5,486.2K
16:05 155.24 155.24 155.21 155.21 7,358.3K
16:06 155.21 155.21 155.16 155.17 8,893.6K
16:07 155.17 155.21 155.17 155.21 5,713.1K
16:08 155.25 155.28 155.25 155.28 2,154.7K
16:09 155.28 155.28 155.26 155.26 1,700.9K
16:10 155.25 155.25 155.22 155.22 4,110.2K
16:11 155.24 155.24 155.21 155.21 3,775.1K
16:12 155.22 155.23 155.22 155.23 16,584.5K
16:13 155.22 155.27 155.22 155.27 7,374.9K
16:14 155.29 155.33 155.29 155.33 5,638.1K
16:15 155.36 155.36 155.28 155.28 7,000.3K
16:16 155.27 155.28 155.26 155.26 5,801.5K
16:17 155.26 155.26 155.25 155.26 6,155.7K
16:18 155.30 155.30 155.29 155.30 2,426.5K
16:19 155.34 155.40 155.34 155.40 11,526.2K
16:20 155.41 155.42 155.38 155.38 5,543.1K
16:21 155.36 155.36 155.34 155.34 10,532.1K
16:22 155.35 155.35 155.34 155.34 3,888.3K
16:23 155.38 155.45 155.38 155.44 4,981.6K
16:24 155.40 155.42 155.39 155.42 7,634.8K
16:25 155.41 155.47 155.41 155.47 6,908.4K
16:26 155.52 155.52 155.51 155.51 5,517.2K
16:27 155.51 155.51 155.50 155.50 18,093.5K
16:28 155.51 155.61 155.51 155.61 11,317.7K
16:29 155.64 155.78 155.62 155.78 34,827.7K
16:30 155.76 155.80 155.74 155.80 25,241.4K
16:31 155.84 155.85 155.79 155.79 11,923.0K
16:32 155.78 155.81 155.78 155.78 6,625.9K
16:33 155.77 155.79 155.77 155.78 8,773.7K
16:34 155.83 155.83 155.78 155.78 20,837.0K
16:35 155.74 155.75 155.74 155.75 17,973.4K
16:36 155.74 155.83 155.74 155.82 7,871.7K
16:37 155.81 155.85 155.80 155.85 16,485.7K
16:38 155.86 155.91 155.86 155.91 8,353.8K
16:39 155.91 155.91 155.87 155.87 6,287.2K
16:40 155.87 155.88 155.87 155.88 9,216.5K
16:41 155.89 155.89 155.82 155.82 18,563.5K
16:42 155.80 155.80 155.75 155.75 20,124.8K
16:43 155.76 155.77 155.76 155.77 16,978.9K
16:44 155.74 155.83 155.74 155.81 27,176.1K
16:45 155.82 155.85 155.82 155.85 5,932.6K
16:46 155.85 155.87 155.83 155.83 13,430.1K
16:47 155.83 155.83 155.75 155.75 12,413.8K
16:48 155.75 155.78 155.75 155.78 11,282.3K
16:49 155.78 155.81 155.78 155.79 9,905.7K
16:50 155.77 155.78 155.76 155.78 11,561.0K
16:51 155.79 155.87 155.79 155.87 14,039.3K
16:52 155.85 155.85 155.81 155.81 3,860.1K
16:53 155.82 155.86 155.82 155.86 8,296.5K
16:54 155.87 155.90 155.87 155.90 24,918.9K
16:55 155.87 155.87 155.82 155.82 13,507.8K
16:56 155.84 155.84 155.83 155.83 9,571.4K
16:57 155.82 155.82 155.76 155.77 9,775.5K
16:58 155.76 155.77 155.76 155.77 7,523.6K
16:59 155.76 155.77 155.72 155.72 11,616.9K
17:00 155.72 155.73 155.71 155.71 11,900.4K
17:01 155.70 155.70 155.65 155.65 7,867.2K
17:02 155.64 155.64 155.60 155.62 4,781.8K
17:03 155.61 155.61 155.55 155.57 5,841.2K
17:04 155.57 155.58 155.56 155.58 5,263.2K
17:05 155.56 155.57 155.56 155.57 7,145.0K
17:06 155.54 155.54 155.46 155.48 9,197.5K
17:07 155.46 155.47 155.46 155.46 21,148.9K
17:08 155.48 155.48 155.44 155.45 19,027.3K
17:09 155.44 155.45 155.43 155.45 4,557.0K
17:10 155.47 155.48 155.45 155.45 3,104.7K
17:11 155.45 155.49 155.44 155.49 6,913.3K
17:12 155.49 155.54 155.49 155.54 7,527.4K
17:13 155.53 155.64 155.53 155.64 14,014.1K
17:14 155.65 155.68 155.65 155.65 12,029.0K
17:15 155.62 155.64 155.62 155.64 10,801.9K
17:16 155.66 155.66 155.57 155.57 4,874.9K
17:17 155.56 155.56 155.52 155.53 8,568.1K
17:18 155.53 155.65 155.53 155.65 2,997.7K
17:19 155.64 155.74 155.64 155.74 9,698.9K
17:20 155.71 155.71 155.64 155.64 5,773.9K
17:21 155.64 155.67 155.56 155.56 6,721.5K
17:22 155.51 155.58 155.51 155.56 8,345.6K
17:23 155.50 155.50 155.39 155.39 24,803.6K
17:24 155.33 155.37 155.33 155.37 16,258.3K
17:25 155.36 155.36 155.27 155.27 20,005.3K
17:26 155.22 155.26 155.22 155.24 12,384.4K
17:27 155.24 155.25 155.24 155.24 14,226.6K
17:28 155.25 155.25 155.22 155.22 15,067.4K
17:29 155.24 155.24 155.23 155.24 8,488.8K
17:30 155.21 155.21 155.03 155.03 35,144.6K
17:31 154.93 154.99 154.93 154.97 37,690.6K
17:32 154.97 154.97 154.88 154.88 22,661.2K
17:33 154.87 154.87 154.72 154.72 31,599.4K
17:34 154.71 154.72 154.64 154.64 40,351.8K
17:35 154.65 154.72 154.65 154.72 31,471.8K
17:36 154.73 154.73 154.65 154.65 52,218.4K
17:37 154.68 154.68 154.59 154.62 23,045.7K
17:38 154.60 154.70 154.60 154.64 34,466.5K
17:39 154.65 154.65 154.56 154.56 15,844.6K
17:40 154.58 154.62 154.58 154.61 14,499.2K
17:41 154.59 154.62 154.58 154.62 18,356.8K
17:42 154.62 154.62 154.56 154.58 15,447.1K
17:43 154.62 154.63 154.60 154.63 14,259.3K
17:44 154.61 154.61 154.59 154.59 14,842.8K
17:45 154.55 154.57 154.52 154.52 12,263.5K
17:46 154.48 154.56 154.48 154.56 20,209.6K
17:47 154.61 154.65 154.61 154.62 9,811.6K
17:48 154.63 154.63 154.61 154.61 8,464.2K
17:49 154.61 154.61 154.57 154.57 46,864.0K
17:50 154.57 154.58 154.53 154.53 11,301.1K
17:51 154.54 154.54 154.43 154.43 11,832.7K
17:52 154.46 154.48 154.46 154.48 6,402.2K
17:53 154.44 154.54 154.44 154.51 20,641.9K
17:54 154.47 154.53 154.47 154.53 47,731.1K
17:55 154.53 154.54 154.48 154.54 18,305.8K
17:56 154.60 154.60 154.48 154.48 10,813.2K
17:57 154.42 154.45 154.42 154.45 11,908.3K
17:58 154.46 154.46 154.43 154.43 11,690.8K
17:59 154.41 154.41 154.24 154.24 84,108.4K
18:00 154.22 154.27 154.22 154.26 42,764.6K
18:01 154.24 154.24 154.17 154.18 16,097.3K
18:02 154.21 154.21 154.17 154.17 8,208.3K
18:03 154.17 154.19 154.14 154.19 9,407.8K
18:04 154.20 154.20 154.18 154.18 13,947.3K
18:05 154.12 154.12 154.03 154.06 68,567.1K
18:06 154.06 154.21 154.06 154.21 32,964.8K
18:07 154.22 154.22 154.15 154.19 8,491.9K
18:08 154.18 154.18 154.16 154.16 5,916.6K
18:09 154.18 154.18 154.15 154.16 11,938.8K
18:10 154.16 154.17 154.09 154.17 8,315.2K
18:11 154.17 154.25 154.17 154.25 23,177.1K
18:12 154.24 154.24 154.16 154.16 7,672.0K
18:13 154.05 154.11 154.02 154.02 35,474.0K
18:14 153.98 153.98 153.95 153.95 93,894.2K
18:15 153.90 153.90 153.85 153.89 55,595.6K
18:16 153.86 153.86 153.74 153.74 24,002.9K
18:17 153.79 153.79 153.64 153.64 43,886.6K
18:18 153.63 153.63 153.39 153.39 38,536.7K
18:19 153.44 153.47 153.44 153.44 43,958.4K
18:20 153.45 153.45 153.38 153.38 39,331.1K
18:21 153.36 153.36 153.26 153.33 39,284.3K
18:22 153.27 153.31 153.27 153.31 34,650.2K
18:23 153.23 153.23 152.98 152.98 53,889.4K
18:24 153.04 153.08 153.03 153.08 90,332.9K
18:25 153.11 153.11 152.99 152.99 50,961.9K
18:26 152.99 153.00 152.87 152.87 37,762.3K
18:27 152.86 152.89 152.78 152.78 66,711.2K
18:28 152.73 152.73 152.68 152.72 48,479.0K
18:29 152.73 152.73 152.66 152.70 40,041.6K
18:30 152.72 152.72 152.62 152.65 89,736.3K
18:31 152.65 152.66 152.59 152.66 54,763.9K
18:32 152.62 152.74 152.62 152.74 72,960.8K
18:33 152.80 152.87 152.80 152.86 64,792.2K
18:34 152.80 152.80 152.72 152.72 33,597.2K
18:35 152.71 152.82 152.71 152.81 31,333.6K
18:36 152.82 152.87 152.82 152.83 20,342.1K
18:37 152.86 152.90 152.86 152.90 31,758.6K
18:38 152.91 152.94 152.91 152.92 23,320.5K
18:39 152.92 152.96 152.92 152.96 12,695.3K
18:40 152.97 152.97 152.97 152.97 5,840.3K
18:51 152.60 152.60 152.60 152.60 134,240.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar