RTS Metals

RTSMM
🏛️ Russische Föderation →
158.11
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:50 164.60 164.60 164.59 164.59 12,100.4K
09:51 164.59 164.84 164.59 164.80 6,491.3K
09:52 164.79 164.82 164.79 164.82 3,934.8K
09:53 164.82 164.83 164.82 164.82 3,744.3K
09:54 164.83 164.85 164.83 164.84 2,878.0K
09:55 164.86 164.86 164.82 164.84 3,864.7K
09:56 164.81 164.83 164.80 164.80 5,056.2K
09:57 164.81 164.83 164.81 164.83 5,542.3K
09:58 164.84 164.84 164.81 164.83 5,804.4K
09:59 164.83 164.83 164.77 164.78 7,576.8K
10:00 164.77 164.77 164.60 164.60 29,199.7K
10:01 164.61 164.64 164.61 164.63 14,028.1K
10:02 164.59 164.61 164.56 164.56 12,427.0K
10:03 164.55 164.55 164.49 164.50 20,470.9K
10:04 164.50 164.50 164.45 164.50 12,677.4K
10:05 164.54 164.54 164.47 164.49 11,942.9K
10:06 164.51 164.51 164.45 164.47 23,813.2K
10:07 164.51 164.51 164.48 164.51 9,331.2K
10:08 164.50 164.56 164.50 164.56 9,423.9K
10:09 164.61 164.61 164.52 164.55 17,698.3K
10:10 164.52 164.52 164.48 164.48 9,697.5K
10:11 164.48 164.48 164.46 164.47 2,463.4K
10:12 164.46 164.47 164.45 164.47 3,141.7K
10:13 164.47 164.47 164.45 164.45 6,093.8K
10:14 164.44 164.44 164.40 164.42 16,417.1K
10:15 164.40 164.44 164.39 164.44 10,817.6K
10:16 164.46 164.49 164.44 164.44 7,998.0K
10:17 164.45 164.45 164.42 164.43 15,533.7K
10:18 164.46 164.48 164.46 164.48 7,181.9K
10:19 164.49 164.49 164.46 164.46 5,592.1K
10:20 164.46 164.46 164.42 164.42 6,815.5K
10:21 164.43 164.43 164.36 164.36 5,952.1K
10:22 164.41 164.48 164.41 164.48 9,486.6K
10:23 164.49 164.49 164.45 164.48 10,330.4K
10:24 164.48 164.48 164.43 164.43 5,135.0K
10:25 164.46 164.48 164.46 164.48 4,322.1K
10:26 164.50 164.50 164.47 164.48 4,726.6K
10:27 164.50 164.50 164.48 164.49 8,236.7K
10:28 164.48 164.60 164.48 164.60 9,933.4K
10:29 164.61 164.61 164.54 164.54 5,048.2K
10:30 164.56 164.58 164.53 164.56 6,430.8K
10:31 164.56 164.56 164.55 164.55 2,705.8K
10:32 164.57 164.57 164.54 164.54 4,843.9K
10:33 164.57 164.58 164.57 164.58 3,754.0K
10:34 164.60 164.61 164.60 164.61 1,949.0K
10:35 164.65 164.68 164.64 164.64 15,949.8K
10:36 164.66 164.66 164.63 164.63 4,650.2K
10:37 164.64 164.65 164.63 164.65 3,211.7K
10:38 164.64 164.68 164.64 164.68 6,342.7K
10:39 164.71 164.74 164.71 164.74 5,972.0K
10:40 164.74 164.76 164.73 164.73 8,422.8K
10:41 164.75 164.75 164.71 164.71 8,432.7K
10:42 164.72 164.73 164.70 164.70 5,072.2K
10:43 164.69 164.85 164.69 164.85 40,756.9K
10:44 164.85 164.89 164.85 164.89 19,834.3K
10:45 164.87 164.89 164.87 164.87 24,493.5K
10:46 164.85 164.85 164.82 164.83 15,646.6K
10:47 164.82 164.88 164.82 164.88 50,224.6K
10:48 164.85 164.85 164.79 164.79 11,640.4K
10:49 164.78 164.78 164.76 164.76 14,060.2K
10:50 164.76 164.76 164.71 164.71 8,620.0K
10:51 164.72 164.72 164.68 164.68 8,141.9K
10:52 164.70 164.70 164.68 164.69 8,484.5K
10:53 164.68 164.69 164.68 164.69 5,558.1K
10:54 164.72 164.72 164.68 164.68 7,891.8K
10:55 164.68 164.68 164.67 164.67 3,316.8K
10:56 164.67 164.67 164.62 164.62 8,213.8K
10:57 164.61 164.61 164.60 164.61 10,144.3K
10:58 164.62 164.62 164.61 164.61 3,667.6K
10:59 164.61 164.62 164.58 164.58 4,658.4K
11:00 164.59 164.59 164.51 164.52 23,757.8K
11:01 164.51 164.51 164.49 164.50 9,891.9K
11:02 164.51 164.51 164.48 164.48 8,971.7K
11:03 164.48 164.49 164.47 164.49 11,514.4K
11:04 164.49 164.49 164.46 164.46 15,494.3K
11:05 164.46 164.47 164.46 164.47 14,432.8K
11:06 164.47 164.47 164.44 164.44 8,819.5K
11:07 164.43 164.43 164.40 164.40 7,873.6K
11:08 164.39 164.39 164.35 164.35 13,394.0K
11:09 164.35 164.35 164.22 164.22 31,897.4K
11:10 164.24 164.24 164.21 164.21 16,246.9K
11:11 164.21 164.23 164.21 164.23 6,209.7K
11:12 164.22 164.22 164.22 164.22 8,039.3K
11:13 164.21 164.23 164.21 164.22 4,457.3K
11:14 164.23 164.23 164.20 164.20 8,024.9K
11:15 164.20 164.20 164.15 164.15 9,000.3K
11:16 164.12 164.12 164.08 164.09 24,667.0K
11:17 164.08 164.08 164.06 164.07 22,533.9K
11:18 164.09 164.09 164.04 164.04 25,130.6K
11:19 164.05 164.05 164.04 164.04 5,402.8K
11:20 164.06 164.06 164.05 164.06 8,615.3K
11:21 164.06 164.06 164.02 164.02 5,148.8K
11:22 164.04 164.04 164.03 164.03 4,836.0K
11:23 164.02 164.02 164.00 164.01 6,311.0K
11:24 164.02 164.02 164.00 164.02 6,370.9K
11:25 164.03 164.07 164.03 164.07 6,844.4K
11:26 164.07 164.18 164.07 164.18 15,212.0K
11:27 164.21 164.24 164.21 164.24 12,357.1K
11:28 164.24 164.28 164.24 164.28 16,623.7K
11:29 164.29 164.36 164.29 164.36 4,783.7K
11:30 164.34 164.34 164.31 164.33 7,871.8K
11:31 164.30 164.30 164.28 164.28 13,484.6K
11:32 164.28 164.36 164.28 164.36 6,620.3K
11:33 164.37 164.37 164.35 164.35 3,786.1K
11:34 164.37 164.37 164.32 164.32 4,018.4K
11:35 164.33 164.33 164.28 164.30 1,655.9K
11:36 164.29 164.31 164.29 164.31 4,101.6K
11:37 164.30 164.30 164.26 164.28 6,828.7K
11:38 164.28 164.30 164.28 164.30 6,296.1K
11:39 164.29 164.29 164.25 164.25 3,168.9K
11:40 164.25 164.25 164.21 164.22 5,337.0K
11:41 164.20 164.20 164.15 164.15 8,160.1K
11:42 164.16 164.16 164.15 164.16 10,864.7K
11:43 164.15 164.15 164.13 164.13 4,989.6K
11:44 164.11 164.18 164.11 164.18 7,945.3K
11:45 164.20 164.20 164.19 164.19 6,704.6K
11:46 164.18 164.20 164.17 164.17 6,677.4K
11:47 164.16 164.24 164.16 164.24 6,889.6K
11:48 164.24 164.31 164.24 164.31 10,984.9K
11:49 164.30 164.30 164.27 164.28 5,978.9K
11:50 164.27 164.27 164.24 164.24 5,671.5K
11:51 164.23 164.23 164.21 164.21 2,086.2K
11:52 164.18 164.19 164.18 164.18 2,719.2K
11:53 164.17 164.17 164.16 164.16 4,175.0K
11:54 164.16 164.17 164.16 164.17 5,847.3K
11:55 164.17 164.17 164.16 164.17 3,169.7K
11:56 164.17 164.17 164.15 164.16 4,568.2K
11:57 164.17 164.19 164.17 164.18 803.3K
11:58 164.16 164.16 164.09 164.09 10,295.3K
11:59 164.06 164.06 164.05 164.05 7,177.1K
12:00 164.05 164.05 163.96 163.96 16,407.9K
12:01 163.93 163.93 163.88 163.88 26,605.6K
12:02 163.87 163.87 163.73 163.73 45,756.9K
12:03 163.75 163.78 163.75 163.78 10,786.8K
12:04 163.77 163.78 163.77 163.77 7,523.4K
12:05 163.80 163.81 163.78 163.81 5,375.4K
12:06 163.77 163.77 163.74 163.74 7,608.4K
12:07 163.73 163.74 163.72 163.72 10,123.7K
12:08 163.68 163.68 163.62 163.62 41,133.8K
12:09 163.65 163.65 163.62 163.62 22,097.8K
12:10 163.64 163.74 163.64 163.74 24,365.8K
12:11 163.75 163.75 163.72 163.74 8,683.9K
12:12 163.79 163.90 163.77 163.90 26,508.0K
12:13 163.92 163.98 163.92 163.98 7,992.1K
12:14 164.01 164.01 163.97 163.97 27,421.1K
12:15 163.97 163.97 163.92 163.95 6,815.2K
12:16 163.96 163.96 163.93 163.96 3,910.7K
12:17 164.02 164.02 164.01 164.02 6,041.4K
12:18 164.02 164.03 163.99 163.99 10,169.4K
12:19 163.99 163.99 163.97 163.99 9,282.1K
12:20 163.99 164.00 163.97 164.00 3,307.7K
12:21 164.00 164.00 163.96 163.96 5,441.3K
12:22 163.93 163.93 163.93 163.93 8,184.9K
12:23 163.91 163.91 163.88 163.91 7,048.4K
12:24 163.91 163.93 163.91 163.93 9,947.3K
12:25 163.92 163.92 163.92 163.92 5,582.6K
12:26 163.92 163.92 163.91 163.92 4,718.3K
12:27 163.92 163.94 163.92 163.93 6,012.7K
12:28 163.92 163.92 163.91 163.92 2,929.8K
12:29 163.94 163.96 163.93 163.96 13,505.2K
12:30 163.96 163.96 163.89 163.89 19,490.2K
12:31 163.90 163.90 163.89 163.89 4,337.4K
12:32 163.84 163.84 163.81 163.81 16,702.6K
12:33 163.80 163.80 163.75 163.75 21,891.1K
12:34 163.77 163.77 163.76 163.76 7,345.9K
12:35 163.74 163.78 163.72 163.78 25,113.8K
12:36 163.80 163.85 163.80 163.85 11,967.4K
12:37 163.85 163.86 163.84 163.84 2,200.0K
12:38 163.86 163.87 163.85 163.85 12,344.6K
12:39 163.86 163.91 163.86 163.91 4,678.8K
12:40 163.92 163.94 163.92 163.93 4,520.5K
12:41 163.92 163.95 163.91 163.95 5,723.9K
12:42 163.97 164.07 163.97 164.07 11,682.7K
12:43 164.03 164.03 163.99 163.99 6,359.4K
12:44 164.01 164.07 164.01 164.07 6,936.2K
12:45 164.09 164.09 164.04 164.04 7,190.2K
12:46 164.00 164.00 163.94 163.94 14,395.7K
12:47 163.96 164.00 163.95 164.00 3,234.3K
12:48 164.00 164.02 163.99 164.02 5,005.4K
12:49 164.04 164.07 164.04 164.07 5,523.7K
12:50 164.08 164.10 164.07 164.10 4,425.8K
12:51 164.13 164.18 164.13 164.18 22,227.8K
12:52 164.18 164.18 164.12 164.12 13,551.1K
12:53 164.13 164.13 164.11 164.11 1,889.1K
12:54 164.06 164.06 164.03 164.03 7,365.7K
12:55 164.04 164.05 164.02 164.05 4,217.0K
12:56 164.04 164.05 164.04 164.04 8,578.6K
12:57 164.02 164.03 164.01 164.03 3,246.6K
12:58 164.01 164.01 163.96 163.96 6,473.2K
12:59 163.96 163.96 163.91 163.91 3,830.9K
13:00 163.93 163.93 163.93 163.93 6,358.5K
13:01 163.92 163.92 163.91 163.91 19,111.8K
13:02 163.91 163.97 163.91 163.97 4,890.8K
13:03 164.00 164.05 164.00 164.05 12,825.2K
13:04 164.01 164.02 163.98 163.98 6,582.1K
13:05 163.97 164.03 163.97 164.03 17,046.2K
13:06 164.03 164.03 164.00 164.00 1,476.8K
13:07 164.01 164.01 163.94 163.94 4,163.7K
13:08 163.94 163.98 163.94 163.98 1,494.0K
13:09 163.97 164.00 163.97 163.99 3,212.2K
13:10 164.02 164.08 164.02 164.08 3,075.3K
13:11 164.12 164.13 164.11 164.11 9,264.4K
13:12 164.09 164.13 164.09 164.13 8,099.6K
13:13 164.14 164.18 164.13 164.13 13,319.4K
13:14 164.08 164.10 164.08 164.09 1,748.0K
13:15 164.12 164.18 164.12 164.18 13,799.6K
13:16 164.20 164.27 164.20 164.27 18,047.6K
13:17 164.29 164.30 164.29 164.29 15,764.0K
13:18 164.29 164.29 164.29 164.29 8,419.3K
13:19 164.30 164.33 164.29 164.33 14,053.9K
13:20 164.32 164.36 164.32 164.36 5,026.0K
13:21 164.33 164.39 164.33 164.39 8,300.0K
13:22 164.38 164.40 164.38 164.39 5,089.5K
13:23 164.35 164.35 164.30 164.30 1,889.1K
13:24 164.29 164.33 164.29 164.33 3,406.8K
13:25 164.32 164.34 164.32 164.34 3,919.9K
13:26 164.34 164.36 164.32 164.36 4,494.7K
13:27 164.35 164.40 164.35 164.40 4,006.2K
13:28 164.38 164.40 164.38 164.39 4,322.4K
13:29 164.38 164.38 164.32 164.32 3,842.8K
13:30 164.24 164.25 164.24 164.25 10,438.4K
13:31 164.25 164.31 164.25 164.31 1,702.0K
13:32 164.33 164.33 164.30 164.30 31,634.9K
13:33 164.28 164.28 164.26 164.27 3,717.4K
13:34 164.28 164.28 164.26 164.26 5,045.3K
13:35 164.24 164.24 164.10 164.13 37,605.9K
13:36 164.13 164.15 164.13 164.15 31,152.7K
13:37 164.13 164.16 164.13 164.14 28,534.5K
13:38 164.14 164.14 164.04 164.06 35,962.8K
13:39 164.11 164.12 164.11 164.11 12,394.8K
13:40 164.19 164.19 164.18 164.19 6,233.3K
13:41 164.18 164.18 164.13 164.13 2,628.9K
13:42 164.11 164.11 164.08 164.09 1,685.3K
13:43 164.10 164.12 164.10 164.11 2,940.6K
13:44 164.11 164.13 164.11 164.13 1,723.1K
13:45 164.12 164.12 164.11 164.12 3,477.0K
13:46 164.13 164.34 164.13 164.34 12,629.3K
13:47 164.36 164.36 164.32 164.32 4,395.5K
13:48 164.30 164.30 164.27 164.27 1,566.4K
13:49 164.27 164.29 164.27 164.29 1,376.7K
13:50 164.28 164.32 164.28 164.32 2,771.0K
13:51 164.32 164.36 164.32 164.36 4,665.1K
13:52 164.35 164.36 164.34 164.35 2,648.6K
13:53 164.35 164.40 164.35 164.37 4,030.4K
13:54 164.39 164.39 164.37 164.37 8,703.1K
13:55 164.36 164.36 164.34 164.34 5,591.8K
13:56 164.32 164.32 164.31 164.31 3,327.6K
13:57 164.29 164.29 164.28 164.28 4,405.5K
13:58 164.27 164.28 164.25 164.28 1,736.1K
13:59 164.27 164.27 164.26 164.26 2,217.4K
14:00 164.26 164.27 164.16 164.16 84,717.3K
14:01 164.15 164.18 164.15 164.17 18,167.1K
14:02 164.17 164.18 164.15 164.15 13,200.8K
14:03 164.16 164.16 164.13 164.15 8,275.0K
14:04 164.14 164.16 164.14 164.16 8,851.3K
14:05 164.17 164.18 164.17 164.18 8,045.6K
14:06 164.17 164.18 164.15 164.15 3,833.6K
14:07 164.13 164.13 164.07 164.07 6,857.2K
14:08 164.00 164.03 164.00 164.00 11,236.7K
14:09 164.01 164.01 163.99 164.01 13,598.1K
14:10 164.07 164.07 164.03 164.05 4,288.8K
14:11 164.04 164.04 164.01 164.01 10,344.8K
14:12 164.02 164.09 164.02 164.09 7,806.0K
14:13 164.10 164.10 164.07 164.07 4,812.9K
14:14 164.07 164.11 164.07 164.11 2,322.3K
14:15 164.12 164.12 164.10 164.10 6,293.3K
14:16 164.09 164.10 164.08 164.10 4,517.3K
14:17 164.09 164.10 164.09 164.10 2,791.8K
14:18 164.10 164.10 164.10 164.10 2,262.0K
14:19 164.11 164.17 164.11 164.17 5,904.8K
14:20 164.18 164.18 164.18 164.18 11,057.7K
14:21 164.19 164.20 164.19 164.20 14,650.6K
14:22 164.19 164.20 164.18 164.20 6,022.6K
14:23 164.20 164.21 164.20 164.21 5,716.7K
14:24 164.24 164.24 164.22 164.24 4,414.8K
14:25 164.22 164.27 164.22 164.27 10,421.5K
14:26 164.28 164.28 164.24 164.26 18,191.5K
14:27 164.24 164.30 164.24 164.30 5,946.3K
14:28 164.29 164.30 164.27 164.27 3,287.6K
14:29 164.29 164.32 164.29 164.32 6,838.1K
14:30 164.33 164.38 164.33 164.38 20,256.5K
14:31 164.38 164.41 164.38 164.41 8,887.1K
14:32 164.41 164.44 164.41 164.42 7,942.3K
14:33 164.42 164.43 164.42 164.43 3,063.3K
14:34 164.41 164.43 164.41 164.42 9,407.9K
14:35 164.40 164.40 164.36 164.36 11,028.9K
14:36 164.34 164.36 164.33 164.33 3,868.8K
14:37 164.34 164.34 164.30 164.30 4,596.2K
14:38 164.29 164.30 164.26 164.26 10,668.3K
14:39 164.21 164.21 164.17 164.20 8,534.3K
14:40 164.22 164.25 164.22 164.25 3,384.5K
14:41 164.23 164.29 164.23 164.29 7,606.4K
14:42 164.33 164.33 164.30 164.33 9,090.5K
14:43 164.34 164.35 164.34 164.35 7,738.2K
14:44 164.35 164.36 164.35 164.35 2,610.1K
14:45 164.35 164.37 164.35 164.37 1,544.1K
14:46 164.37 164.37 164.35 164.35 1,494.2K
14:47 164.36 164.36 164.35 164.35 6,128.3K
14:48 164.34 164.36 164.34 164.36 4,863.0K
14:49 164.37 164.38 164.37 164.38 6,798.2K
14:50 164.38 164.39 164.38 164.39 7,438.9K
14:51 164.41 164.43 164.41 164.43 7,655.7K
14:52 164.47 164.49 164.47 164.49 10,225.2K
14:53 164.48 164.48 164.46 164.46 9,328.2K
14:54 164.48 164.48 164.45 164.45 8,938.6K
14:55 164.46 164.46 164.46 164.46 2,747.1K
14:56 164.46 164.46 164.42 164.42 6,499.5K
14:57 164.43 164.45 164.43 164.43 2,297.5K
14:58 164.44 164.44 164.41 164.42 3,924.2K
14:59 164.41 164.43 164.41 164.43 1,703.4K
15:00 164.44 164.44 164.41 164.41 4,532.4K
15:01 164.41 164.43 164.41 164.42 2,704.6K
15:02 164.42 164.42 164.41 164.41 2,270.3K
15:03 164.42 164.43 164.42 164.42 3,760.9K
15:04 164.42 164.42 164.38 164.38 2,089.8K
15:05 164.38 164.38 164.35 164.35 4,015.9K
15:06 164.35 164.35 164.28 164.28 9,517.4K
15:07 164.30 164.31 164.28 164.28 9,527.2K
15:08 164.24 164.24 164.22 164.24 14,661.5K
15:09 164.26 164.27 164.26 164.26 2,800.9K
15:10 164.34 164.40 164.34 164.40 15,190.7K
15:11 164.40 164.40 164.30 164.30 6,950.9K
15:12 164.31 164.31 164.27 164.27 4,367.1K
15:13 164.28 164.28 164.25 164.25 2,372.8K
15:14 164.24 164.24 164.15 164.22 10,544.2K
15:15 164.22 164.22 164.02 164.02 26,597.7K
15:16 164.03 164.03 163.99 164.02 7,760.6K
15:17 164.01 164.06 164.00 164.06 16,970.6K
15:18 164.08 164.08 164.05 164.07 9,062.6K
15:19 164.06 164.06 164.00 164.06 11,693.5K
15:20 164.03 164.04 164.01 164.04 16,983.3K
15:21 164.07 164.10 164.07 164.10 9,213.9K
15:22 164.11 164.11 163.97 163.97 10,541.9K
15:23 163.96 164.06 163.96 164.04 2,707.9K
15:24 164.04 164.05 164.03 164.05 5,793.8K
15:25 164.06 164.06 164.03 164.04 8,832.2K
15:26 164.03 164.09 164.03 164.09 19,596.0K
15:27 164.09 164.18 164.09 164.18 8,145.4K
15:28 164.21 164.33 164.21 164.33 20,812.2K
15:29 164.27 164.35 164.27 164.35 13,118.9K
15:30 164.54 164.54 164.44 164.44 101,288.2K
15:31 164.48 164.48 164.42 164.42 12,888.3K
15:32 164.42 164.44 164.42 164.44 15,462.0K
15:33 164.45 164.47 164.43 164.43 4,333.1K
15:34 164.42 164.42 164.41 164.41 6,650.9K
15:35 164.41 164.41 164.34 164.36 13,399.8K
15:36 164.37 164.50 164.37 164.50 13,661.6K
15:37 164.51 164.57 164.51 164.57 16,482.1K
15:38 164.62 164.84 164.62 164.81 40,475.9K
15:39 164.80 165.01 164.80 165.01 41,808.4K
15:40 165.05 165.10 165.05 165.09 47,121.3K
15:41 165.07 165.09 165.06 165.06 30,697.4K
15:42 165.07 165.07 165.02 165.02 20,457.0K
15:43 165.02 165.06 165.02 165.05 8,496.4K
15:44 165.06 165.06 164.98 164.98 6,856.0K
15:45 165.01 165.01 165.00 165.00 9,736.4K
15:46 164.98 165.06 164.98 165.06 14,119.3K
15:47 165.04 165.08 165.04 165.08 12,931.1K
15:48 165.08 165.56 165.08 165.56 122,878.5K
15:49 165.59 165.59 165.54 165.54 53,425.4K
15:50 165.54 165.54 165.48 165.48 24,685.8K
15:51 165.41 165.44 165.34 165.34 15,611.4K
15:52 165.35 165.35 165.30 165.30 9,337.6K
15:53 165.30 165.31 165.29 165.29 7,689.6K
15:54 165.28 165.29 165.27 165.27 14,937.0K
15:55 165.25 165.25 165.21 165.23 11,041.6K
15:56 165.27 165.28 165.27 165.28 9,429.5K
15:57 165.27 165.31 165.27 165.28 16,225.7K
15:58 165.27 165.27 165.24 165.24 11,137.8K
15:59 165.23 165.23 165.19 165.20 15,601.0K
16:00 165.22 165.40 165.22 165.40 13,853.2K
16:01 165.41 165.41 165.27 165.27 5,321.4K
16:02 165.30 165.30 165.26 165.26 6,700.2K
16:03 165.27 165.29 165.27 165.29 1,756.3K
16:04 165.28 165.28 165.21 165.21 8,945.7K
16:05 165.20 165.24 165.20 165.24 4,486.3K
16:06 165.23 165.25 165.18 165.18 18,589.5K
16:07 165.16 165.18 165.15 165.18 18,451.3K
16:08 165.19 165.19 165.13 165.13 6,423.2K
16:09 165.12 165.16 165.12 165.15 5,253.7K
16:10 165.15 165.16 165.14 165.16 6,180.6K
16:11 165.21 165.27 165.21 165.27 9,306.4K
16:12 165.28 165.33 165.28 165.33 22,584.4K
16:13 165.32 165.32 165.31 165.32 10,374.9K
16:14 165.33 165.35 165.33 165.35 9,117.1K
16:15 165.35 165.35 165.28 165.28 8,630.6K
16:16 165.28 165.31 165.28 165.31 8,436.2K
16:17 165.31 165.33 165.30 165.32 17,814.9K
16:18 165.33 165.37 165.33 165.37 5,788.8K
16:19 165.35 165.37 165.34 165.34 9,169.2K
16:20 165.35 165.39 165.34 165.39 6,085.2K
16:21 165.43 165.46 165.43 165.46 16,448.9K
16:22 165.46 165.46 165.41 165.41 21,317.3K
16:23 165.40 165.40 165.35 165.35 10,405.5K
16:24 165.36 165.38 165.36 165.38 12,061.1K
16:25 165.40 165.41 165.36 165.36 9,559.2K
16:26 165.32 165.33 165.31 165.31 8,040.4K
16:27 165.31 165.32 165.29 165.29 4,688.2K
16:28 165.31 165.32 165.28 165.28 5,458.2K
16:29 165.30 165.30 165.28 165.30 7,971.4K
16:30 165.31 165.31 165.24 165.24 3,980.0K
16:31 165.06 165.14 165.06 165.14 21,734.8K
16:32 165.15 165.15 165.10 165.13 5,937.4K
16:33 165.11 165.13 165.11 165.13 7,420.7K
16:34 165.15 165.19 165.15 165.19 4,208.0K
16:35 165.25 165.28 165.24 165.28 6,120.3K
16:36 165.30 165.34 165.30 165.34 19,781.7K
16:37 165.37 165.39 165.37 165.39 8,499.5K
16:38 165.38 165.38 165.37 165.37 4,335.6K
16:39 165.38 165.38 165.32 165.33 8,582.7K
16:40 165.33 165.35 165.33 165.35 7,972.9K
16:41 165.36 165.38 165.36 165.36 9,206.4K
16:42 165.37 165.37 165.36 165.36 3,290.5K
16:43 165.38 165.41 165.38 165.41 9,105.3K
16:44 165.43 165.47 165.43 165.47 12,087.5K
16:45 165.49 165.50 165.49 165.49 16,271.3K
16:46 165.49 165.49 165.46 165.46 8,720.4K
16:47 165.45 165.49 165.45 165.49 9,822.9K
16:48 165.53 165.55 165.53 165.55 9,146.3K
16:49 165.55 165.56 165.55 165.55 9,983.3K
16:50 165.55 165.60 165.55 165.58 25,859.6K
16:51 165.57 165.60 165.57 165.57 13,105.5K
16:52 165.58 165.60 165.58 165.58 4,537.9K
16:53 165.58 165.60 165.58 165.59 6,205.6K
16:54 165.63 165.68 165.63 165.64 77,072.9K
16:55 165.60 165.63 165.60 165.63 6,493.8K
16:56 165.61 165.63 165.61 165.63 9,666.7K
16:57 165.66 165.66 165.65 165.65 18,404.6K
16:58 165.65 165.65 165.63 165.63 9,835.0K
16:59 165.61 165.61 165.57 165.57 14,797.9K
17:00 165.53 165.61 165.53 165.61 26,117.7K
17:01 165.61 165.63 165.61 165.62 10,162.1K
17:02 165.62 165.63 165.62 165.62 3,613.9K
17:03 165.63 165.65 165.62 165.65 10,658.3K
17:04 165.64 165.64 165.59 165.62 9,145.2K
17:05 165.68 165.68 165.67 165.68 36,468.1K
17:06 165.67 165.67 165.64 165.64 8,835.6K
17:07 165.59 165.59 165.51 165.51 19,610.1K
17:08 165.51 165.53 165.49 165.53 10,946.1K
17:09 165.54 165.56 165.53 165.56 7,520.9K
17:10 165.57 165.62 165.57 165.61 14,532.5K
17:11 165.63 165.68 165.63 165.68 18,915.5K
17:12 165.68 165.68 165.62 165.62 10,683.0K
17:13 165.61 165.61 165.60 165.60 6,905.4K
17:14 165.58 165.60 165.58 165.60 9,028.5K
17:15 165.60 165.63 165.59 165.63 8,908.9K
17:16 165.63 165.63 165.63 165.63 4,499.8K
17:17 165.64 165.64 165.61 165.61 8,925.7K
17:18 165.59 165.62 165.59 165.62 4,637.1K
17:19 165.61 165.61 165.55 165.55 7,127.9K
17:20 165.57 165.61 165.57 165.59 19,480.4K
17:21 165.61 165.63 165.59 165.63 15,610.7K
17:22 165.64 165.65 165.64 165.65 20,513.3K
17:23 165.65 165.66 165.64 165.65 13,930.3K
17:24 165.64 165.65 165.58 165.58 19,675.0K
17:25 165.62 165.63 165.61 165.61 8,776.4K
17:26 165.61 165.61 165.59 165.59 4,170.4K
17:27 165.59 165.62 165.59 165.62 8,300.6K
17:28 165.65 165.66 165.65 165.66 6,706.4K
17:29 165.67 165.68 165.65 165.68 3,745.6K
17:30 165.67 165.70 165.67 165.68 14,007.2K
17:31 165.68 165.68 165.65 165.65 2,444.1K
17:32 165.64 165.64 165.60 165.61 3,439.4K
17:33 165.60 165.62 165.60 165.62 4,637.0K
17:34 165.60 165.61 165.60 165.61 7,692.6K
17:35 165.60 165.60 165.56 165.56 7,427.4K
17:36 165.53 165.53 165.48 165.50 11,871.7K
17:37 165.52 165.55 165.52 165.55 11,278.0K
17:38 165.56 165.58 165.53 165.53 8,217.4K
17:39 165.54 165.55 165.54 165.55 4,114.2K
17:40 165.52 165.52 165.46 165.46 12,449.4K
17:41 165.42 165.42 165.32 165.32 40,281.1K
17:42 165.33 165.33 165.33 165.33 11,771.9K
17:43 165.34 165.34 165.28 165.28 9,493.6K
17:44 165.20 165.24 165.20 165.21 22,235.9K
17:45 165.23 165.25 165.22 165.23 9,498.8K
17:46 165.24 165.29 165.24 165.27 10,809.0K
17:47 165.28 165.30 165.28 165.29 5,804.9K
17:48 165.28 165.31 165.28 165.29 6,981.5K
17:49 165.29 165.30 165.24 165.24 18,317.6K
17:50 165.20 165.20 165.14 165.14 13,652.2K
17:51 165.11 165.15 165.09 165.15 13,181.8K
17:52 165.13 165.15 165.11 165.11 4,760.9K
17:53 165.13 165.13 165.02 165.02 31,431.4K
17:54 165.04 165.05 165.03 165.03 5,299.3K
17:55 165.04 165.06 165.03 165.05 11,835.8K
17:56 165.06 165.11 165.06 165.11 8,946.7K
17:57 165.12 165.12 165.09 165.09 2,318.7K
17:58 165.11 165.12 165.11 165.11 6,427.4K
17:59 165.11 165.13 165.11 165.11 4,169.8K
18:00 165.08 165.08 165.04 165.06 3,676.7K
18:01 165.08 165.10 165.08 165.09 3,550.3K
18:02 165.11 165.12 165.11 165.12 2,571.9K
18:03 165.10 165.19 165.10 165.19 8,110.9K
18:04 165.17 165.18 165.17 165.17 3,740.8K
18:05 165.14 165.14 164.34 164.34 3,794.7K
18:06 164.31 164.35 164.31 164.35 7,279.4K
18:07 164.38 164.38 164.37 164.38 8,894.5K
18:08 164.38 164.42 164.38 164.42 4,726.0K
18:09 164.41 164.41 164.40 164.41 5,193.7K
18:10 164.39 164.43 164.39 164.43 3,065.6K
18:11 164.43 164.45 164.43 164.45 4,625.0K
18:12 164.45 164.45 164.43 164.43 4,642.3K
18:13 164.43 164.47 164.43 164.47 5,672.8K
18:14 164.48 164.48 164.36 164.36 10,355.9K
18:15 164.35 164.38 164.35 164.38 10,785.4K
18:16 164.41 164.41 164.40 164.41 5,087.0K
18:17 164.43 164.46 164.43 164.46 4,453.6K
18:18 164.45 164.45 164.42 164.42 1,856.7K
18:19 164.42 164.46 164.42 164.46 4,428.2K
18:20 164.43 164.44 164.42 164.44 3,862.3K
18:21 164.44 164.44 164.42 164.43 2,813.1K
18:22 164.43 164.45 164.43 164.45 9,434.4K
18:23 164.46 164.48 164.46 164.46 5,418.5K
18:24 164.46 164.46 164.41 164.41 1,949.8K
18:25 164.41 164.41 164.38 164.39 2,715.7K
18:26 164.38 164.38 164.35 164.35 4,651.9K
18:27 164.35 164.35 164.34 164.34 3,953.6K
18:28 164.32 164.32 164.29 164.29 9,546.1K
18:29 164.28 164.28 164.25 164.25 7,996.7K
18:30 164.24 164.24 164.21 164.21 6,960.9K
18:31 164.19 164.19 164.16 164.16 8,891.3K
18:32 164.15 164.15 164.12 164.12 7,908.2K
18:33 164.12 164.13 164.12 164.13 10,630.3K
18:34 164.14 164.16 164.14 164.16 3,492.9K
18:35 164.13 164.16 164.13 164.16 7,925.7K
18:36 164.17 164.17 164.15 164.15 6,853.9K
18:37 164.14 164.16 164.09 164.09 16,387.9K
18:38 164.09 164.09 164.06 164.08 9,823.5K
18:39 164.11 164.14 164.11 164.14 4,663.8K
18:40 164.15 164.15 164.15 164.15 5,743.2K
18:51 164.35 164.35 164.35 164.35 110,185.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar