RTS Metals

RTSMM
🏛️ Russische Föderation →
157.91
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:50 157.14 157.14 156.53 156.53 2,689.0K
09:51 156.51 156.56 156.23 156.26 23,876.3K
09:52 156.29 156.31 156.23 156.23 8,588.3K
09:53 156.25 156.25 156.22 156.22 4,298.9K
09:54 156.25 156.25 156.16 156.16 11,457.0K
09:55 156.14 156.15 156.12 156.15 5,926.4K
09:56 156.23 156.23 156.18 156.20 8,330.1K
09:57 156.22 156.28 156.22 156.28 13,534.5K
09:58 156.25 156.38 156.25 156.38 16,267.8K
09:59 156.38 156.38 156.28 156.29 8,222.2K
10:00 156.30 156.30 156.12 156.20 20,587.0K
10:01 155.95 155.95 155.74 155.74 35,523.2K
10:02 155.84 155.84 155.70 155.70 27,212.2K
10:03 155.67 155.67 155.63 155.63 29,821.3K
10:04 155.62 155.69 155.55 155.69 38,661.8K
10:05 155.66 155.85 155.64 155.85 82,796.7K
10:06 155.77 155.85 155.77 155.85 36,342.4K
10:07 155.86 155.91 155.72 155.72 28,799.6K
10:08 155.74 155.78 155.74 155.75 12,927.8K
10:09 155.70 155.75 155.70 155.75 24,434.8K
10:10 155.70 155.78 155.69 155.78 68,885.0K
10:11 155.75 155.95 155.73 155.95 25,251.1K
10:12 155.98 156.04 155.98 156.04 30,047.2K
10:13 156.13 156.16 156.13 156.15 29,233.9K
10:14 156.18 156.30 156.18 156.30 27,453.5K
10:15 156.41 156.41 156.25 156.38 41,908.3K
10:16 156.44 156.44 156.33 156.33 36,714.2K
10:17 156.34 156.36 156.33 156.36 9,847.5K
10:18 156.38 156.40 156.33 156.40 12,240.5K
10:19 156.40 156.67 156.40 156.67 38,165.2K
10:20 156.62 156.63 156.57 156.63 25,295.8K
10:21 156.62 156.62 156.48 156.48 18,489.5K
10:22 156.50 156.54 156.45 156.54 16,355.3K
10:23 156.49 156.51 156.45 156.46 11,586.2K
10:24 156.50 156.53 156.49 156.53 8,188.0K
10:25 156.55 156.55 156.49 156.49 7,769.4K
10:26 156.52 156.52 156.49 156.51 7,946.0K
10:27 156.48 156.48 156.45 156.47 10,003.6K
10:28 156.51 156.67 156.51 156.67 17,479.3K
10:29 156.64 156.71 156.64 156.69 17,009.9K
10:30 156.61 156.63 156.60 156.63 41,756.4K
10:31 156.64 156.67 156.64 156.66 9,565.1K
10:32 156.66 156.70 156.65 156.70 10,103.3K
10:33 156.74 156.81 156.74 156.81 15,902.5K
10:34 156.90 156.93 156.90 156.93 40,111.1K
10:35 156.89 156.89 156.84 156.84 14,923.3K
10:36 156.80 156.83 156.80 156.83 7,273.9K
10:37 156.84 156.84 156.73 156.73 16,658.2K
10:38 156.72 156.75 156.72 156.75 5,624.7K
10:39 156.74 156.74 156.71 156.74 7,009.6K
10:40 156.82 156.84 156.81 156.81 10,236.8K
10:41 156.74 156.76 156.74 156.76 4,064.4K
10:42 156.76 156.83 156.76 156.82 3,944.7K
10:43 156.82 156.87 156.82 156.87 9,275.1K
10:44 156.87 156.90 156.85 156.85 15,313.9K
10:45 156.89 156.90 156.83 156.83 4,482.2K
10:46 156.75 156.75 156.71 156.71 17,645.8K
10:47 156.73 156.74 156.68 156.68 7,015.7K
10:48 156.71 156.71 156.60 156.64 14,986.0K
10:49 156.60 156.64 156.57 156.64 19,614.4K
10:50 156.66 156.67 156.63 156.63 12,459.5K
10:51 156.63 156.64 156.62 156.64 8,419.0K
10:52 156.65 156.65 156.57 156.57 10,746.5K
10:53 156.57 156.60 156.57 156.59 7,939.6K
10:54 156.60 156.62 156.57 156.62 3,709.6K
10:55 156.64 156.68 156.64 156.68 3,822.1K
10:56 156.68 156.68 156.59 156.61 6,405.6K
10:57 156.65 156.77 156.65 156.77 6,038.3K
10:58 156.83 156.85 156.81 156.81 11,680.8K
10:59 156.81 157.02 156.81 157.02 28,492.1K
11:00 157.01 157.03 156.98 156.98 35,636.2K
11:01 156.92 156.98 156.87 156.98 16,086.3K
11:02 156.94 156.99 156.83 156.83 37,691.4K
11:03 156.85 156.87 156.85 156.85 10,246.0K
11:04 156.86 156.93 156.86 156.92 6,483.4K
11:05 156.89 156.89 156.86 156.86 4,662.9K
11:06 156.86 156.86 156.82 156.85 7,348.3K
11:07 156.86 156.94 156.86 156.94 2,600.0K
11:08 156.94 156.95 156.94 156.95 2,809.1K
11:09 156.95 156.99 156.93 156.99 7,413.2K
11:10 156.96 157.01 156.96 157.01 10,575.1K
11:11 157.00 157.03 157.00 157.03 6,817.8K
11:12 157.05 157.05 157.00 157.00 16,435.4K
11:13 156.96 157.00 156.95 156.95 8,365.6K
11:14 156.95 156.95 156.89 156.92 9,879.1K
11:15 156.92 156.98 156.92 156.98 6,099.7K
11:16 156.99 157.10 156.99 157.10 27,764.3K
11:17 157.10 157.27 157.10 157.27 26,931.4K
11:18 157.34 157.50 157.34 157.50 24,275.4K
11:19 157.48 157.64 157.48 157.64 78,284.5K
11:20 157.78 157.78 157.64 157.65 77,399.7K
11:21 157.56 157.56 157.50 157.50 19,907.1K
11:22 157.53 157.55 157.52 157.52 14,141.2K
11:23 157.54 157.66 157.54 157.66 21,937.2K
11:24 157.66 157.74 157.65 157.74 13,573.5K
11:25 157.78 157.81 157.74 157.81 37,489.7K
11:26 157.85 157.96 157.85 157.86 35,870.1K
11:27 157.84 157.89 157.84 157.86 20,212.2K
11:28 157.86 157.92 157.86 157.90 10,275.8K
11:29 157.88 157.89 157.88 157.88 8,639.6K
11:30 157.86 157.86 157.75 157.75 15,659.4K
11:31 157.77 157.87 157.77 157.87 37,278.9K
11:32 157.90 157.96 157.90 157.96 23,407.5K
11:33 157.96 157.96 157.85 157.88 13,439.5K
11:34 157.85 157.86 157.82 157.85 10,245.5K
11:35 157.85 157.93 157.85 157.93 34,101.9K
11:36 157.91 157.91 157.83 157.84 15,340.6K
11:37 157.82 157.87 157.80 157.80 26,203.9K
11:38 157.80 157.94 157.80 157.94 22,740.5K
11:39 157.96 157.97 157.96 157.97 12,912.2K
11:40 157.97 157.97 157.92 157.95 13,198.4K
11:41 157.92 157.92 157.85 157.85 19,156.4K
11:42 157.80 157.82 157.69 157.69 15,085.5K
11:43 157.62 157.67 157.62 157.66 25,214.8K
11:44 157.66 157.67 157.66 157.67 4,177.9K
11:45 157.71 157.75 157.71 157.74 4,357.0K
11:46 157.73 157.77 157.73 157.77 3,081.1K
11:47 157.74 157.74 157.59 157.59 15,501.1K
11:48 157.57 157.57 157.51 157.53 43,235.3K
11:49 157.51 157.62 157.51 157.62 20,731.1K
11:50 157.62 157.62 157.61 157.61 15,894.3K
11:51 157.63 157.63 157.53 157.53 13,445.6K
11:52 157.52 157.58 157.51 157.58 25,312.3K
11:53 157.59 157.59 157.52 157.52 41,408.2K
11:54 157.55 157.58 157.55 157.58 36,514.2K
11:55 157.61 157.69 157.61 157.66 18,977.6K
11:56 157.63 157.68 157.63 157.68 15,578.6K
11:57 157.65 157.73 157.65 157.73 19,792.2K
11:58 157.78 157.88 157.78 157.88 26,634.5K
11:59 157.85 157.89 157.85 157.88 13,826.0K
12:00 157.86 157.86 157.79 157.79 23,182.9K
12:01 157.83 157.83 157.75 157.75 15,716.4K
12:02 157.75 157.75 157.72 157.74 30,962.8K
12:03 157.74 157.74 157.70 157.70 11,568.2K
12:04 157.71 157.72 157.71 157.71 10,961.6K
12:05 157.74 157.77 157.73 157.75 13,853.7K
12:06 157.75 157.79 157.75 157.79 13,754.7K
12:07 157.80 157.85 157.80 157.85 24,012.1K
12:08 157.78 157.83 157.78 157.83 15,171.6K
12:09 157.85 157.91 157.85 157.91 12,894.0K
12:10 157.91 157.91 157.89 157.89 18,126.8K
12:11 157.90 157.92 157.78 157.78 25,557.0K
12:12 157.80 157.80 157.73 157.73 24,678.3K
12:13 157.73 157.73 157.69 157.69 8,685.0K
12:14 157.63 157.85 157.63 157.85 54,891.0K
12:15 157.85 157.85 157.78 157.78 21,034.5K
12:16 157.79 157.80 157.79 157.79 8,607.3K
12:17 157.79 157.86 157.79 157.86 10,201.8K
12:18 157.85 158.01 157.85 158.01 33,425.3K
12:19 158.04 158.14 158.04 158.14 54,213.6K
12:20 158.12 158.18 158.12 158.18 19,197.6K
12:21 158.18 158.18 158.11 158.11 15,503.7K
12:22 158.16 158.16 158.06 158.06 20,958.2K
12:23 158.03 158.06 157.99 157.99 8,740.0K
12:24 158.02 158.05 158.00 158.00 26,446.0K
12:25 157.90 157.90 157.84 157.84 33,008.2K
12:26 157.80 157.85 157.80 157.84 12,393.1K
12:27 157.77 157.77 157.73 157.73 14,280.8K
12:28 157.70 157.70 157.62 157.62 21,837.5K
12:29 157.61 157.66 157.60 157.60 12,492.6K
12:30 157.61 157.67 157.61 157.66 4,387.9K
12:31 157.65 157.72 157.65 157.72 17,485.0K
12:32 157.71 157.74 157.71 157.74 13,844.9K
12:33 157.74 157.81 157.74 157.81 12,199.7K
12:34 157.83 157.86 157.83 157.85 18,164.3K
12:35 157.83 157.83 157.82 157.82 8,314.5K
12:36 157.84 157.87 157.84 157.85 5,533.1K
12:37 157.85 157.85 157.81 157.81 16,272.8K
12:38 157.80 157.80 157.79 157.79 2,531.0K
12:39 157.78 157.85 157.77 157.85 5,204.1K
12:40 157.84 157.86 157.77 157.77 19,063.8K
12:41 157.71 157.79 157.71 157.79 9,087.6K
12:42 157.80 157.80 157.77 157.77 7,648.9K
12:43 157.77 157.77 157.74 157.74 3,028.5K
12:44 157.75 157.84 157.75 157.84 4,089.8K
12:45 157.86 157.88 157.83 157.83 6,381.2K
12:46 157.84 157.92 157.84 157.92 7,413.0K
12:47 157.93 157.94 157.92 157.92 4,750.4K
12:48 157.92 157.93 157.83 157.83 10,902.7K
12:49 157.84 157.87 157.84 157.86 3,773.9K
12:50 157.81 157.88 157.81 157.88 9,354.3K
12:51 157.87 157.92 157.87 157.92 4,926.3K
12:52 157.92 157.96 157.92 157.96 5,147.7K
12:53 157.97 158.04 157.97 158.01 6,840.3K
12:54 158.00 158.00 157.98 157.98 8,554.1K
12:55 157.99 158.03 157.99 158.03 4,495.0K
12:56 158.01 158.01 157.72 157.72 23,087.0K
12:57 157.70 157.71 157.69 157.69 9,220.6K
12:58 157.70 157.72 157.70 157.72 9,704.8K
12:59 157.73 157.76 157.73 157.76 7,564.2K
13:00 157.75 157.88 157.75 157.86 5,885.4K
13:01 157.88 157.88 157.87 157.88 5,328.2K
13:02 157.80 157.81 157.70 157.70 7,036.6K
13:03 157.69 157.72 157.69 157.71 4,783.8K
13:04 157.68 157.70 157.67 157.70 6,063.2K
13:05 157.68 157.73 157.68 157.69 4,802.5K
13:06 157.67 157.67 157.62 157.62 12,010.1K
13:07 157.59 157.62 157.59 157.62 10,489.1K
13:08 157.62 157.64 157.62 157.64 8,569.1K
13:09 157.65 157.65 157.61 157.63 5,604.2K
13:10 157.63 157.64 157.59 157.59 11,663.4K
13:11 157.59 157.61 157.59 157.61 6,295.5K
13:12 157.62 157.63 157.61 157.62 20,825.6K
13:13 157.61 157.61 157.59 157.59 6,293.1K
13:14 157.59 157.61 157.54 157.54 8,969.2K
13:15 157.55 157.55 157.53 157.53 41,321.1K
13:16 157.52 157.61 157.52 157.61 15,990.5K
13:17 157.61 157.61 157.60 157.60 6,937.6K
13:18 157.61 157.61 157.53 157.53 12,610.4K
13:19 157.51 157.55 157.51 157.55 20,146.1K
13:20 157.58 157.63 157.58 157.63 5,891.1K
13:21 157.65 157.65 157.60 157.60 11,802.3K
13:22 157.59 157.59 157.56 157.57 10,988.1K
13:23 157.58 157.58 157.55 157.55 23,747.4K
13:24 157.58 157.62 157.58 157.61 10,446.6K
13:25 157.61 157.62 157.60 157.62 17,624.0K
13:26 157.62 157.62 157.60 157.61 8,500.9K
13:27 157.63 157.63 157.58 157.60 18,990.4K
13:28 157.60 157.65 157.60 157.63 12,234.5K
13:29 157.65 157.68 157.65 157.68 7,567.3K
13:30 157.66 157.70 157.66 157.70 8,919.6K
13:31 157.68 157.69 157.67 157.67 5,411.5K
13:32 157.66 157.66 157.64 157.66 2,483.3K
13:33 157.68 157.68 157.49 157.49 16,869.6K
13:34 157.49 157.51 157.40 157.40 15,607.3K
13:35 157.39 157.44 157.39 157.43 15,796.0K
13:36 157.46 157.47 157.46 157.46 24,688.8K
13:37 157.46 157.60 157.46 157.59 25,828.7K
13:38 157.60 157.63 157.60 157.63 6,759.7K
13:39 157.63 157.66 157.63 157.65 9,192.3K
13:40 157.65 157.65 157.62 157.63 4,398.8K
13:41 157.67 157.73 157.67 157.73 9,381.1K
13:42 157.79 157.93 157.79 157.93 30,056.9K
13:43 157.93 157.93 157.92 157.93 25,273.1K
13:44 157.95 157.95 157.91 157.92 11,728.8K
13:45 157.95 157.96 157.95 157.96 14,296.9K
13:46 157.97 157.97 157.94 157.94 9,146.0K
13:47 157.91 157.91 157.89 157.90 6,669.3K
13:48 157.92 157.93 157.90 157.90 6,311.1K
13:49 157.90 157.90 157.84 157.84 6,402.2K
13:50 157.84 157.84 157.77 157.77 10,349.1K
13:51 157.76 157.78 157.76 157.77 10,927.8K
13:52 157.79 157.82 157.79 157.82 3,823.8K
13:53 157.82 157.85 157.82 157.85 3,043.5K
13:54 157.86 157.86 157.79 157.79 6,791.4K
13:55 157.81 157.85 157.81 157.83 3,656.0K
13:56 157.84 157.84 157.80 157.81 4,088.2K
13:57 157.78 157.80 157.78 157.80 2,249.4K
13:58 157.81 157.81 157.78 157.78 1,446.3K
13:59 157.78 157.78 157.75 157.75 4,144.5K
14:00 157.73 157.73 157.71 157.71 9,418.5K
14:01 157.66 157.70 157.53 157.53 19,389.9K
14:02 157.47 157.53 157.47 157.53 25,161.4K
14:03 157.52 157.52 157.43 157.43 10,583.3K
14:04 157.44 157.46 157.44 157.46 8,005.4K
14:05 157.48 157.56 157.48 157.56 7,251.5K
14:06 157.57 157.60 157.57 157.58 4,723.4K
14:07 157.60 157.64 157.60 157.64 11,438.5K
14:08 157.65 157.68 157.63 157.68 5,002.3K
14:09 157.67 157.74 157.67 157.74 4,917.5K
14:10 157.73 157.73 157.72 157.72 9,748.0K
14:11 157.72 157.72 157.69 157.70 9,719.1K
14:12 157.68 157.71 157.68 157.71 4,027.5K
14:13 157.71 157.73 157.71 157.71 3,779.5K
14:14 157.70 157.71 157.70 157.71 2,871.1K
14:15 157.71 157.73 157.71 157.73 1,627.5K
14:16 157.71 157.71 157.68 157.68 2,122.8K
14:17 157.69 157.72 157.69 157.72 7,229.5K
14:18 157.74 157.96 157.74 157.96 33,004.8K
14:19 157.98 158.00 157.98 158.00 10,124.0K
14:20 158.06 158.06 158.05 158.05 13,169.9K
14:21 158.01 158.01 157.98 157.99 5,269.3K
14:22 157.99 157.99 157.93 157.93 6,199.5K
14:23 157.91 157.91 157.89 157.90 8,329.7K
14:24 157.88 157.97 157.88 157.95 6,238.8K
14:25 157.94 157.94 157.86 157.86 5,308.5K
14:26 157.85 157.85 157.78 157.78 3,849.5K
14:27 157.77 157.83 157.77 157.83 3,475.4K
14:28 157.82 157.84 157.82 157.83 3,361.7K
14:29 157.84 157.87 157.84 157.87 5,322.7K
14:30 157.90 158.12 157.90 158.12 24,334.1K
14:31 158.17 158.19 158.16 158.16 35,187.9K
14:32 158.17 158.20 158.17 158.19 18,439.7K
14:33 158.18 158.18 158.14 158.14 21,332.1K
14:34 158.17 158.17 158.16 158.16 7,358.2K
14:35 158.19 158.25 158.19 158.23 9,837.7K
14:36 158.22 158.24 158.18 158.18 4,933.5K
14:37 158.19 158.25 158.19 158.25 22,579.4K
14:38 158.27 158.28 158.26 158.26 14,019.7K
14:39 158.23 158.25 158.23 158.25 5,746.1K
14:40 158.26 158.27 158.26 158.26 5,465.7K
14:41 158.29 158.29 158.27 158.28 21,407.3K
14:42 158.28 158.30 158.28 158.29 5,968.0K
14:43 158.26 158.26 158.24 158.24 7,239.1K
14:44 158.23 158.23 158.22 158.23 5,456.9K
14:45 158.24 158.24 158.21 158.23 2,210.4K
14:46 158.24 158.42 158.24 158.42 22,372.0K
14:47 158.54 158.54 158.50 158.53 38,584.4K
14:48 158.53 158.66 158.53 158.66 26,264.8K
14:49 158.68 158.68 158.61 158.61 22,985.2K
14:50 158.66 158.66 158.56 158.56 26,503.3K
14:51 158.57 158.57 158.55 158.56 6,439.1K
14:52 158.57 158.60 158.57 158.60 1,696.5K
14:53 158.59 158.62 158.59 158.62 6,170.2K
14:54 158.59 158.63 158.59 158.60 9,818.4K
14:55 158.63 158.72 158.63 158.72 16,254.9K
14:56 158.71 158.72 158.71 158.71 17,007.9K
14:57 158.74 158.84 158.74 158.84 12,779.6K
14:58 158.82 158.82 158.72 158.73 46,151.0K
14:59 158.71 158.76 158.71 158.76 11,344.6K
15:00 158.76 158.83 158.76 158.82 16,996.6K
15:01 158.83 158.83 158.76 158.76 9,166.4K
15:02 158.77 158.77 158.73 158.73 15,128.5K
15:03 158.73 158.79 158.73 158.75 10,877.2K
15:04 158.76 158.76 158.71 158.71 8,471.3K
15:05 158.69 158.72 158.68 158.72 11,030.4K
15:06 158.73 158.79 158.73 158.79 7,078.1K
15:07 158.82 158.88 158.82 158.88 10,330.5K
15:08 158.91 158.93 158.88 158.88 17,709.0K
15:09 158.87 158.87 158.82 158.82 24,049.5K
15:10 158.82 158.89 158.82 158.88 15,534.6K
15:11 158.87 158.88 158.85 158.85 5,114.6K
15:12 158.86 158.86 158.83 158.83 8,720.3K
15:13 158.86 158.87 158.86 158.86 9,761.5K
15:14 158.87 158.89 158.84 158.84 10,986.9K
15:15 158.83 158.86 158.83 158.84 5,489.6K
15:16 158.85 158.88 158.85 158.87 13,806.5K
15:17 158.87 158.88 158.84 158.88 11,970.1K
15:18 158.90 158.94 158.90 158.91 17,710.9K
15:19 158.89 158.89 158.84 158.84 10,466.3K
15:20 158.81 158.81 158.78 158.78 34,218.5K
15:21 158.79 158.82 158.79 158.80 7,418.1K
15:22 158.80 158.80 158.74 158.74 10,817.0K
15:23 158.75 158.76 158.75 158.76 5,668.0K
15:24 158.75 158.75 158.74 158.74 11,500.6K
15:25 158.72 158.72 158.68 158.68 24,523.0K
15:26 158.67 158.67 158.54 158.54 21,922.4K
15:27 158.53 158.61 158.53 158.61 16,593.5K
15:28 158.58 158.60 158.57 158.57 9,161.9K
15:29 158.59 158.61 158.59 158.59 7,211.1K
15:30 158.60 158.63 158.56 158.56 12,949.9K
15:31 158.68 158.72 158.67 158.70 12,875.3K
15:32 158.72 158.95 158.72 158.95 32,760.0K
15:33 158.96 159.03 158.96 159.03 19,302.8K
15:34 159.02 159.03 158.99 159.03 27,566.6K
15:35 159.03 159.07 159.03 159.06 12,299.1K
15:36 159.05 159.05 159.01 159.01 11,855.7K
15:37 158.99 158.99 158.96 158.98 7,738.2K
15:38 158.96 158.96 158.93 158.93 4,115.3K
15:39 158.91 158.93 158.90 158.91 2,567.7K
15:40 158.91 158.91 158.91 158.91 3,883.5K
15:41 158.91 158.92 158.85 158.85 4,930.4K
15:42 158.86 158.86 158.79 158.79 9,698.3K
15:43 158.78 158.80 158.78 158.80 4,624.4K
15:44 158.80 158.80 158.79 158.80 2,551.4K
15:45 158.81 158.81 158.77 158.77 6,153.5K
15:46 158.78 158.80 158.77 158.77 4,632.5K
15:47 158.77 158.81 158.77 158.81 8,564.9K
15:48 158.83 158.84 158.83 158.83 9,716.0K
15:49 158.80 158.80 158.80 158.80 10,990.3K
15:50 158.80 158.81 158.79 158.79 14,504.7K
15:51 158.76 158.77 158.76 158.76 7,486.6K
15:52 158.75 158.75 158.68 158.68 14,046.9K
15:53 158.66 158.70 158.66 158.69 11,149.9K
15:54 158.69 158.71 158.69 158.71 9,730.1K
15:55 158.70 158.74 158.70 158.74 21,934.3K
15:56 158.79 158.79 158.69 158.69 28,137.7K
15:57 158.71 158.74 158.71 158.72 13,535.5K
15:58 158.71 158.75 158.71 158.75 5,183.8K
15:59 158.79 158.79 158.77 158.77 6,779.2K
16:00 158.78 158.78 158.36 158.36 44,998.7K
16:01 158.38 158.70 158.38 158.70 60,323.4K
16:02 158.77 158.92 158.77 158.92 42,115.2K
16:03 158.92 159.20 158.92 159.20 52,096.4K
16:04 159.28 159.40 159.28 159.36 79,394.6K
16:05 159.30 159.36 159.30 159.34 10,467.5K
16:06 159.31 159.31 159.19 159.19 14,284.4K
16:07 159.16 159.16 159.09 159.10 30,600.4K
16:08 159.09 159.09 159.05 159.05 8,109.4K
16:09 159.02 159.03 159.02 159.02 10,868.8K
16:10 159.02 159.13 159.02 159.13 22,392.0K
16:11 159.17 159.17 159.14 159.14 15,001.0K
16:12 159.14 159.15 159.13 159.15 9,629.7K
16:13 159.16 159.18 159.16 159.18 17,755.7K
16:14 159.16 159.18 159.16 159.17 8,627.1K
16:15 159.15 159.18 159.15 159.18 11,695.3K
16:16 159.18 159.18 159.15 159.15 13,673.2K
16:17 159.15 159.15 159.08 159.08 8,650.3K
16:18 159.08 159.12 159.07 159.11 18,348.6K
16:19 159.10 159.16 159.10 159.16 5,238.5K
16:20 159.16 159.25 159.16 159.25 15,506.5K
16:21 159.26 159.26 159.23 159.23 4,034.7K
16:22 159.22 159.22 159.17 159.21 3,730.7K
16:23 159.20 159.26 159.20 159.26 11,542.1K
16:24 159.27 159.27 159.16 159.16 9,301.2K
16:25 159.13 159.14 159.11 159.11 27,228.9K
16:26 159.12 159.15 159.12 159.15 8,038.6K
16:27 159.14 159.17 159.14 159.17 1,681.7K
16:28 159.15 159.15 159.08 159.08 4,632.5K
16:29 159.08 159.08 159.05 159.05 5,081.9K
16:30 159.02 159.05 159.00 159.00 3,125.1K
16:31 159.02 159.04 159.02 159.04 5,896.1K
16:32 159.06 159.06 159.05 159.05 4,403.4K
16:33 159.04 159.04 159.01 159.01 7,333.0K
16:34 158.98 158.99 158.92 158.92 17,832.3K
16:35 158.96 158.96 158.95 158.95 5,618.9K
16:36 158.96 158.97 158.95 158.97 11,545.2K
16:37 158.99 158.99 158.97 158.97 10,831.7K
16:38 158.94 159.00 158.94 159.00 4,389.2K
16:39 158.97 158.97 158.92 158.92 5,083.7K
16:40 158.93 158.95 158.93 158.95 9,757.6K
16:41 158.95 158.95 158.93 158.93 8,973.2K
16:42 158.94 158.98 158.94 158.98 5,400.5K
16:43 158.95 158.95 158.95 158.95 2,533.4K
16:44 158.94 158.94 158.91 158.91 4,236.1K
16:45 158.91 158.95 158.91 158.92 11,267.8K
16:46 158.91 158.91 158.86 158.89 4,553.8K
16:47 158.87 158.87 158.83 158.83 9,638.7K
16:48 158.80 158.83 158.80 158.81 5,163.4K
16:49 158.77 158.77 158.75 158.75 6,256.9K
16:50 158.75 158.77 158.74 158.76 6,000.9K
16:51 158.79 158.84 158.79 158.83 5,430.4K
16:52 158.80 158.85 158.80 158.85 13,329.3K
16:53 158.85 158.87 158.84 158.87 4,112.0K
16:54 158.86 158.87 158.86 158.87 3,658.2K
16:55 158.87 158.87 158.86 158.87 9,882.5K
16:56 158.86 158.86 158.86 158.86 7,284.8K
16:57 158.86 158.86 158.83 158.83 1,901.8K
16:58 158.81 158.83 158.81 158.83 7,230.2K
16:59 158.82 158.83 158.81 158.82 5,397.6K
17:00 158.81 158.87 158.81 158.87 7,111.7K
17:01 158.86 158.86 158.84 158.86 13,572.6K
17:02 158.80 158.80 158.72 158.72 20,267.4K
17:03 158.72 158.72 158.67 158.69 8,038.5K
17:04 158.67 158.67 158.58 158.58 18,037.2K
17:05 158.58 158.60 158.58 158.59 15,688.3K
17:06 158.57 158.57 158.53 158.53 8,174.6K
17:07 158.55 158.59 158.55 158.59 5,493.8K
17:08 158.60 158.60 158.57 158.59 2,517.9K
17:09 158.62 158.64 158.60 158.64 3,028.4K
17:10 158.61 158.66 158.61 158.65 2,891.0K
17:11 158.65 158.65 158.62 158.62 3,863.5K
17:12 158.61 158.61 158.58 158.58 5,425.1K
17:13 158.57 158.60 158.57 158.60 7,181.2K
17:14 158.62 158.63 158.61 158.61 6,275.6K
17:15 158.58 158.63 158.58 158.63 3,383.5K
17:16 158.62 158.62 158.56 158.56 4,647.6K
17:17 158.46 158.46 157.27 157.28 10,969.0K
17:18 157.32 157.32 157.29 157.31 10,448.7K
17:19 157.29 157.29 157.26 157.27 2,945.2K
17:20 157.27 157.27 157.21 157.21 9,480.4K
17:21 157.20 157.21 157.17 157.21 19,715.2K
17:22 157.22 157.23 157.22 157.22 5,144.6K
17:23 157.24 157.31 157.24 157.30 9,319.9K
17:24 157.28 157.28 157.23 157.24 6,698.5K
17:25 157.24 157.24 157.22 157.22 12,056.0K
17:26 157.19 157.19 157.14 157.14 16,980.0K
17:27 157.14 157.14 157.10 157.11 8,731.5K
17:28 157.09 157.09 157.08 157.08 18,006.8K
17:29 157.01 157.01 156.89 156.89 39,295.8K
17:30 156.92 156.92 156.87 156.89 47,741.9K
17:31 156.94 156.99 156.94 156.99 21,752.0K
17:32 157.04 157.07 157.04 157.06 9,794.8K
17:33 157.08 157.12 157.08 157.12 10,652.3K
17:34 157.11 157.12 157.11 157.12 7,880.2K
17:35 157.13 157.13 157.08 157.08 11,344.9K
17:36 157.06 157.07 157.05 157.07 14,266.9K
17:37 157.07 157.07 157.03 157.03 31,454.9K
17:38 157.01 157.01 156.97 157.01 36,790.9K
17:39 157.02 157.03 157.02 157.03 8,939.5K
17:40 157.05 157.07 157.02 157.02 13,277.4K
17:41 157.02 157.06 157.02 157.06 12,668.0K
17:42 157.07 157.07 157.03 157.03 4,722.4K
17:43 157.04 157.05 157.04 157.05 3,866.3K
17:44 157.05 157.06 157.05 157.05 8,071.6K
17:45 157.06 157.11 157.06 157.11 5,886.4K
17:46 157.12 157.22 157.12 157.22 23,226.2K
17:47 157.22 157.26 157.22 157.26 6,756.2K
17:48 157.27 157.27 157.25 157.25 4,530.0K
17:49 157.25 157.29 157.25 157.29 7,275.1K
17:50 157.30 157.30 157.30 157.30 4,238.5K
17:51 157.32 157.32 157.30 157.30 14,936.0K
17:52 157.29 157.35 157.29 157.35 7,533.9K
17:53 157.36 157.40 157.36 157.39 7,730.5K
17:54 157.40 157.50 157.40 157.50 11,483.0K
17:55 157.47 157.47 157.45 157.45 9,756.4K
17:56 157.45 157.45 157.39 157.39 3,635.9K
17:57 157.37 157.37 157.35 157.35 3,359.9K
17:58 157.36 157.36 157.35 157.35 3,667.2K
17:59 157.36 157.36 157.36 157.36 4,317.7K
18:00 157.34 157.36 157.34 157.36 5,948.7K
18:01 157.37 157.38 157.35 157.38 3,713.9K
18:02 157.38 157.39 157.36 157.36 7,951.8K
18:03 157.36 157.37 157.35 157.35 3,547.3K
18:04 157.35 157.37 157.35 157.37 3,055.7K
18:05 157.35 157.43 157.35 157.43 6,233.1K
18:06 157.43 157.44 157.42 157.42 1,738.8K
18:07 157.42 157.42 157.38 157.38 2,394.5K
18:08 157.34 157.36 157.33 157.34 2,159.7K
18:09 157.36 157.36 157.26 157.26 9,765.3K
18:10 157.25 157.25 157.19 157.19 8,589.3K
18:11 157.23 157.23 157.19 157.19 1,036.4K
18:12 157.20 157.23 157.20 157.23 6,949.8K
18:13 157.23 157.23 157.21 157.21 3,128.0K
18:14 157.21 157.23 157.21 157.23 1,888.4K
18:15 157.20 157.26 157.20 157.26 5,779.5K
18:16 157.25 157.28 157.25 157.25 55,886.7K
18:17 157.26 157.26 157.23 157.25 7,025.5K
18:18 157.23 157.23 157.11 157.11 16,956.1K
18:19 157.16 157.32 157.16 157.25 18,475.3K
18:20 157.25 157.26 157.24 157.26 6,209.7K
18:21 157.28 157.28 157.23 157.23 13,452.1K
18:22 157.24 157.28 157.23 157.28 6,149.1K
18:23 157.28 157.34 157.28 157.33 6,469.6K
18:24 157.34 157.35 157.32 157.32 8,117.9K
18:25 157.32 157.42 157.32 157.41 19,943.7K
18:26 157.41 157.41 157.32 157.32 5,546.7K
18:27 157.29 157.29 157.26 157.26 13,176.8K
18:28 157.26 157.26 157.22 157.22 9,154.3K
18:29 157.21 157.21 157.20 157.21 11,958.4K
18:30 157.19 157.19 157.13 157.13 27,413.0K
18:31 157.12 157.12 157.03 157.03 10,313.3K
18:32 157.02 157.02 156.99 156.99 18,856.7K
18:33 156.98 156.98 156.95 156.95 9,379.2K
18:34 156.96 156.96 156.94 156.94 10,648.9K
18:35 156.94 156.94 156.90 156.90 14,049.3K
18:36 156.88 156.89 156.85 156.85 13,637.2K
18:37 156.87 156.91 156.87 156.91 7,392.3K
18:38 156.87 156.94 156.87 156.94 6,776.3K
18:39 156.95 156.97 156.94 156.97 4,390.9K
18:40 156.96 156.96 156.96 156.96 1,243.4K
18:51 156.93 156.93 156.93 156.93 6,597.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar