RTS Telecom (RTSTL)

RTSTL
🏛️ Russische Föderation →
53.43
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 36.40 36.40 36.33 36.33 6,710.7K
10:01 36.33 36.33 36.31 36.33 1,191.3K
10:02 36.33 36.35 36.32 36.32 1,631.4K
10:03 36.27 36.32 36.27 36.31 9,258.6K
10:04 36.31 36.31 36.30 36.31 1,643.5K
10:05 36.30 36.32 36.30 36.32 2,322.2K
10:06 36.33 36.44 36.32 36.44 10,061.5K
10:07 36.44 36.48 36.44 36.47 3,361.5K
10:08 36.49 36.49 36.45 36.45 2,693.0K
10:09 36.45 36.45 36.44 36.44 1,720.6K
10:10 36.47 36.50 36.47 36.50 4,628.3K
10:11 36.49 36.50 36.49 36.50 1,732.5K
10:12 36.49 36.50 36.48 36.50 713.6K
10:13 36.48 36.50 36.48 36.50 886.9K
10:14 36.50 36.50 36.49 36.50 1,626.0K
10:15 36.49 36.49 36.47 36.49 1,611.7K
10:16 36.49 36.49 36.45 36.45 3,644.5K
10:17 36.46 36.46 36.45 36.45 621.1K
10:18 36.45 36.45 36.44 36.45 855.5K
10:19 36.45 36.45 36.44 36.44 366.3K
10:20 36.45 36.45 36.44 36.45 1,558.9K
10:21 36.45 36.45 36.44 36.44 3,679.3K
10:22 36.45 36.45 36.43 36.43 863.2K
10:23 36.44 36.46 36.44 36.46 1,571.1K
10:24 36.46 36.47 36.46 36.47 569.4K
10:25 36.46 36.47 36.46 36.46 149.5K
10:26 36.47 36.47 36.45 36.47 292.3K
10:27 36.46 36.46 36.45 36.46 1,069.7K
10:28 36.46 36.46 36.42 36.42 1,935.9K
10:29 36.42 36.43 36.40 36.40 1,871.5K
10:30 36.40 36.40 36.40 36.40 742.6K
10:31 36.39 36.39 36.37 36.37 2,614.0K
10:32 36.38 36.38 36.34 36.34 519.4K
10:33 36.34 36.34 36.30 36.30 5,341.7K
10:34 36.30 36.30 36.29 36.29 508.7K
10:35 36.27 36.28 36.27 36.27 231.2K
10:36 36.28 36.28 36.27 36.27 314.7K
10:37 36.28 36.29 36.28 36.29 1,938.8K
10:38 36.30 36.30 36.29 36.29 582.0K
10:39 36.31 36.31 36.29 36.29 150.7K
10:40 36.30 36.32 36.30 36.32 956.9K
10:41 36.32 36.33 36.32 36.33 330.3K
10:42 36.33 36.34 36.33 36.34 1,255.4K
10:43 36.34 36.34 36.34 36.34 791.5K
10:44 36.34 36.34 36.33 36.33 379.2K
10:45 36.33 36.34 36.33 36.34 97.8K
10:46 36.34 36.34 36.33 36.33 802.8K
10:47 36.34 36.34 36.33 36.34 68.0K
10:48 36.34 36.34 36.34 36.34 264.6K
10:49 36.33 36.34 36.33 36.34 603.8K
10:50 36.33 36.35 36.33 36.35 549.2K
10:51 36.35 36.35 36.34 36.34 38.1K
10:52 36.34 36.34 36.33 36.34 115.6K
10:53 36.35 36.36 36.33 36.34 398.2K
10:54 36.32 36.32 36.31 36.32 1,573.2K
10:55 36.32 36.32 36.32 36.32 322.8K
10:56 36.32 36.32 36.29 36.29 1,248.8K
10:57 36.29 36.29 36.27 36.27 1,604.6K
10:58 36.24 36.26 36.24 36.25 2,060.5K
10:59 36.25 36.26 36.25 36.25 679.2K
11:00 36.24 36.24 36.22 36.22 1,819.1K
11:01 36.22 36.22 36.19 36.19 1,569.1K
11:02 36.19 36.19 36.19 36.19 179.6K
11:03 36.18 36.18 36.16 36.17 1,086.7K
11:04 36.19 36.19 36.19 36.19 734.6K
11:05 36.20 36.20 36.17 36.17 3,457.8K
11:06 36.17 36.19 36.17 36.18 858.0K
11:07 36.19 36.19 36.18 36.18 739.3K
11:08 36.18 36.19 36.17 36.17 627.9K
11:09 36.17 36.18 36.17 36.17 1,347.2K
11:10 36.18 36.19 36.18 36.19 917.2K
11:11 36.19 36.19 36.17 36.17 2,105.8K
11:12 36.17 36.19 36.17 36.19 1,552.8K
11:13 36.21 36.22 36.21 36.21 656.7K
11:14 36.21 36.22 36.21 36.22 2,207.8K
11:15 36.22 36.22 36.21 36.22 345.2K
11:16 36.22 36.22 36.22 36.22 114.8K
11:17 36.22 36.22 36.20 36.20 195.7K
11:18 36.20 36.20 36.20 36.20 560.4K
11:19 36.20 36.20 36.20 36.20 451.6K
11:20 36.20 36.20 36.20 36.20 1,631.7K
11:21 36.20 36.21 36.19 36.21 3,335.7K
11:22 36.20 36.21 36.20 36.21 37.8K
11:23 36.21 36.23 36.21 36.22 1,967.3K
11:24 36.22 36.24 36.22 36.24 941.3K
11:25 36.24 36.24 36.23 36.23 275.9K
11:26 36.22 36.23 36.22 36.23 167.5K
11:27 36.22 36.22 36.21 36.21 975.4K
11:28 36.21 36.22 36.21 36.21 202.1K
11:29 36.21 36.22 36.21 36.21 2,490.4K
11:30 36.21 36.25 36.21 36.25 189.2K
11:31 36.26 36.27 36.26 36.27 1,266.9K
11:32 36.28 36.28 36.28 36.28 966.3K
11:33 36.27 36.28 36.27 36.28 167.3K
11:34 36.28 36.28 36.27 36.28 149.0K
11:35 36.22 36.23 36.22 36.23 542.4K
11:36 36.23 36.23 36.22 36.23 297.5K
11:37 36.22 36.24 36.22 36.22 342.8K
11:38 36.22 36.23 36.22 36.23 248.0K
11:39 36.29 36.30 36.29 36.30 676.6K
11:40 36.30 36.30 36.30 36.30 263.7K
11:41 36.30 36.30 36.29 36.29 820.4K
11:42 36.30 36.31 36.30 36.30 3,498.4K
11:43 36.30 36.31 36.29 36.31 1,371.4K
11:44 36.31 36.36 36.31 36.36 10,598.5K
11:45 36.38 36.39 36.38 36.39 1,888.1K
11:46 36.40 36.40 36.37 36.37 7,066.6K
11:47 36.40 36.40 36.38 36.38 3,304.8K
11:48 36.38 36.48 36.38 36.44 689.8K
11:49 36.44 36.44 36.44 36.44 1,754.3K
11:50 36.37 36.37 36.37 36.37 867.3K
11:51 36.37 36.38 36.37 36.37 670.5K
11:52 36.38 36.39 36.36 36.37 2,757.6K
11:53 36.37 36.37 36.37 36.37 312.5K
11:54 36.37 36.38 36.37 36.37 2,984.8K
11:55 36.48 36.49 36.48 36.48 1,280.7K
11:56 36.46 36.47 36.46 36.47 4,294.8K
11:57 36.45 36.46 36.45 36.45 2,087.2K
11:58 36.45 36.46 36.45 36.46 705.9K
11:59 36.46 36.46 36.43 36.43 413.4K
12:00 36.44 36.45 36.44 36.45 58.0K
12:01 36.45 36.48 36.45 36.48 484.6K
12:02 36.49 36.49 36.48 36.48 330.9K
12:03 36.48 36.48 36.45 36.45 564.8K
12:04 36.45 36.45 36.44 36.45 631.9K
12:05 36.44 36.44 36.38 36.38 738.3K
12:06 36.38 36.41 36.38 36.41 425.5K
12:07 36.39 36.41 36.39 36.41 1,800.6K
12:08 36.42 36.42 36.41 36.41 637.0K
12:09 36.41 36.41 36.40 36.41 279.2K
12:10 36.41 36.41 36.41 36.41 1,143.6K
12:11 36.41 36.41 36.39 36.40 3,802.8K
12:12 36.40 36.40 36.40 36.40 590.4K
12:13 36.40 36.40 36.39 36.40 350.1K
12:14 36.39 36.40 36.38 36.39 1,268.5K
12:15 36.39 36.39 36.39 36.39 879.4K
12:16 36.37 36.39 36.36 36.39 562.7K
12:17 36.39 36.39 36.37 36.37 457.3K
12:18 36.37 36.38 36.37 36.37 460.2K
12:19 36.37 36.37 36.35 36.36 405.6K
12:20 36.36 36.36 36.35 36.35 93.8K
12:21 36.35 36.35 36.34 36.35 41.3K
12:22 36.35 36.35 36.32 36.32 3,555.0K
12:23 36.32 36.34 36.32 36.34 1,318.1K
12:24 36.34 36.34 36.32 36.33 786.1K
12:25 36.33 36.35 36.33 36.35 122.8K
12:26 36.35 36.38 36.35 36.37 498.3K
12:27 36.37 36.38 36.37 36.38 272.2K
12:28 36.38 36.38 36.38 36.38 427.4K
12:29 36.30 36.30 36.30 36.30 441.2K
12:30 36.30 36.30 36.29 36.29 701.9K
12:31 36.30 36.30 36.30 36.30 3,523.1K
12:32 36.30 36.33 36.30 36.32 1,781.1K
12:33 36.32 36.32 36.30 36.32 2,647.9K
12:34 36.31 36.31 36.29 36.29 1,118.4K
12:35 36.30 36.31 36.29 36.30 942.7K
12:36 36.29 36.38 36.29 36.38 251.7K
12:37 36.36 36.36 36.36 36.36 89.8K
12:38 36.36 36.38 36.36 36.38 545.6K
12:39 36.38 36.38 36.36 36.36 126.0K
12:40 36.36 36.38 36.36 36.38 268.4K
12:41 36.38 36.38 36.38 36.38 84.1K
12:42 36.38 36.38 36.37 36.38 243.0K
12:43 36.36 36.37 36.36 36.37 763.6K
12:44 36.35 36.36 36.35 36.35 707.0K
12:45 36.35 36.36 36.35 36.36 757.3K
12:46 36.30 36.30 36.30 36.30 140.8K
12:47 36.30 36.30 36.29 36.30 68.6K
12:48 36.36 36.36 36.34 36.34 96.8K
12:49 36.35 36.35 36.35 36.35 35.1K
12:50 36.34 36.35 36.34 36.35 265.3K
12:51 36.35 36.35 36.35 36.35 105.1K
12:52 36.35 36.35 36.35 36.35 281.5K
12:53 36.35 36.37 36.35 36.37 391.0K
12:54 36.37 36.39 36.37 36.38 833.9K
12:55 36.37 36.37 36.37 36.37 49.2K
12:56 36.36 36.36 36.36 36.36 72.1K
12:57 36.36 36.36 36.36 36.36 16.4K
12:58 36.35 36.36 36.35 36.36 199.3K
12:59 36.35 36.36 36.35 36.36 578.8K
13:00 36.35 36.36 36.35 36.36 249.0K
13:01 36.36 36.37 36.36 36.37 309.0K
13:02 36.36 36.37 36.36 36.37 492.1K
13:03 36.37 36.37 36.37 36.37 711.2K
13:04 36.35 36.35 36.33 36.33 576.9K
13:05 36.33 36.34 36.33 36.34 370.0K
13:06 36.33 36.33 36.33 36.33 240.7K
13:07 36.33 36.33 36.33 36.33 83.1K
13:08 36.32 36.32 36.31 36.31 513.4K
13:09 36.31 36.31 36.30 36.31 1,414.2K
13:10 36.31 36.31 36.31 36.31 73.8K
13:11 36.31 36.31 36.30 36.30 177.1K
13:12 36.29 36.30 36.29 36.29 217.0K
13:13 36.29 36.29 36.29 36.29 352.8K
13:14 36.29 36.30 36.28 36.28 1,065.6K
13:15 36.29 36.29 36.29 36.29 122.0K
13:16 36.29 36.29 36.27 36.28 292.6K
13:17 36.28 36.28 36.24 36.24 714.3K
13:18 36.24 36.26 36.24 36.24 419.3K
13:19 36.26 36.26 36.24 36.24 54.2K
13:20 36.25 36.25 36.25 36.25 206.5K
13:21 36.25 36.25 36.18 36.18 392.8K
13:22 36.18 36.18 36.17 36.17 1,909.1K
13:23 36.17 36.17 36.16 36.16 774.5K
13:24 36.16 36.21 36.16 36.20 981.9K
13:25 36.20 36.20 36.20 36.20 385.0K
13:26 36.20 36.21 36.19 36.19 1,273.2K
13:27 36.19 36.20 36.19 36.19 522.3K
13:28 36.19 36.20 36.19 36.20 852.3K
13:29 36.18 36.20 36.18 36.20 1,190.8K
13:30 36.21 36.21 36.21 36.21 412.2K
13:31 36.25 36.25 36.25 36.25 93.5K
13:32 36.24 36.25 36.17 36.17 457.9K
13:33 36.19 36.19 36.16 36.16 980.7K
13:34 36.16 36.17 36.16 36.17 150.0K
13:35 36.17 36.17 36.15 36.17 1,612.5K
13:36 36.17 36.17 36.16 36.16 135.3K
13:37 36.17 36.20 36.16 36.20 1,784.1K
13:38 36.20 36.21 36.20 36.21 293.3K
13:39 36.21 36.21 36.20 36.20 339.2K
13:40 36.21 36.21 36.20 36.21 363.2K
13:41 36.22 36.22 36.18 36.18 785.4K
13:42 36.18 36.19 36.18 36.19 355.0K
13:43 36.20 36.20 36.17 36.17 2,402.7K
13:44 36.17 36.18 36.17 36.18 624.8K
13:45 36.18 36.18 36.17 36.17 2,905.6K
13:46 36.17 36.18 36.17 36.18 1,383.2K
13:47 36.18 36.20 36.18 36.20 196.9K
13:48 36.19 36.21 36.19 36.20 385.7K
13:49 36.18 36.19 36.18 36.18 789.2K
13:50 36.19 36.19 36.18 36.18 428.2K
13:51 36.18 36.18 36.18 36.18 85.4K
13:52 36.18 36.18 36.17 36.17 340.2K
13:53 36.18 36.18 36.18 36.18 134.9K
13:54 36.19 36.20 36.18 36.20 692.6K
13:55 36.20 36.20 36.19 36.20 105.9K
13:56 36.20 36.20 36.20 36.20 1,083.5K
13:57 36.20 36.21 36.20 36.21 18.7K
13:58 36.22 36.22 36.21 36.22 304.9K
13:59 36.22 36.24 36.22 36.24 499.0K
14:00 36.24 36.24 36.22 36.22 29.0K
14:01 36.23 36.23 36.23 36.23 39.7K
14:02 36.22 36.23 36.22 36.22 31.9K
14:03 36.22 36.23 36.22 36.22 486.5K
14:04 36.23 36.23 36.22 36.22 879.8K
14:05 36.22 36.23 36.21 36.21 384.0K
14:06 36.20 36.21 36.20 36.20 892.4K
14:07 36.20 36.21 36.19 36.19 234.6K
14:08 36.19 36.19 36.19 36.19 116.4K
14:09 36.19 36.19 36.16 36.16 648.7K
14:10 36.16 36.16 36.16 36.16 7.3K
14:11 36.16 36.19 36.16 36.19 163.9K
14:12 36.19 36.19 36.18 36.18 68.6K
14:13 36.18 36.18 36.16 36.16 538.8K
14:14 36.17 36.17 36.16 36.16 155.9K
14:15 36.08 36.08 36.06 36.07 35,480.0K
14:16 36.08 36.08 36.07 36.07 1,291.0K
14:17 36.07 36.08 36.04 36.05 1,130.4K
14:18 36.06 36.06 36.05 36.05 376.6K
14:19 36.07 36.08 36.07 36.08 523.7K
14:20 36.08 36.08 36.07 36.07 578.5K
14:21 36.07 36.07 36.07 36.07 313.0K
14:22 36.08 36.08 36.07 36.07 221.5K
14:23 36.06 36.07 36.06 36.07 132.7K
14:24 36.08 36.09 36.08 36.09 435.8K
14:25 36.09 36.09 36.09 36.09 190.0K
14:26 36.09 36.09 36.09 36.09 154.8K
14:27 36.09 36.10 36.09 36.10 433.0K
14:28 36.11 36.12 36.11 36.12 230.3K
14:29 36.12 36.13 36.12 36.13 983.8K
14:30 36.12 36.13 36.12 36.13 146.2K
14:31 36.12 36.13 36.12 36.13 33.2K
14:32 36.13 36.13 36.13 36.13 112.4K
14:33 36.13 36.14 36.13 36.14 328.2K
14:34 36.14 36.14 36.13 36.13 614.2K
14:35 36.13 36.14 36.13 36.14 157.9K
14:36 36.12 36.14 36.12 36.13 343.6K
14:37 36.13 36.13 36.13 36.13 203.8K
14:38 36.13 36.13 36.13 36.13 230.4K
14:39 36.13 36.13 36.12 36.13 486.3K
14:40 36.14 36.14 36.13 36.13 133.6K
14:41 36.13 36.13 36.13 36.13 163.9K
14:42 36.15 36.18 36.15 36.18 1,980.0K
14:43 36.18 36.18 36.17 36.18 43.9K
14:44 36.17 36.17 36.15 36.15 343.2K
14:45 36.14 36.16 36.14 36.16 457.3K
14:46 36.17 36.17 36.16 36.16 607.7K
14:47 36.16 36.16 36.16 36.16 105.0K
14:48 36.16 36.17 36.16 36.17 229.8K
14:49 36.16 36.18 36.16 36.18 1,505.5K
14:50 36.17 36.17 36.16 36.17 39.6K
14:51 36.16 36.17 36.16 36.17 196.9K
14:52 36.16 36.17 36.16 36.17 440.9K
14:53 36.17 36.18 36.17 36.18 438.7K
14:54 36.18 36.18 36.16 36.17 748.3K
14:55 36.17 36.18 36.16 36.17 1,468.5K
14:56 36.18 36.18 36.16 36.17 959.2K
14:57 36.17 36.18 36.17 36.18 180.7K
14:58 36.18 36.18 36.17 36.18 501.1K
14:59 36.14 36.14 36.14 36.14 150.8K
15:00 36.14 36.14 36.14 36.14 434.2K
15:01 36.14 36.14 36.14 36.14 704.4K
15:02 36.15 36.17 36.15 36.17 60.2K
15:03 36.17 36.17 36.16 36.17 222.1K
15:04 36.17 36.17 36.16 36.17 53.7K
15:05 36.17 36.17 36.17 36.17 175.0K
15:06 36.17 36.17 36.16 36.17 44.0K
15:07 36.16 36.17 36.16 36.17 292.8K
15:08 36.18 36.18 36.16 36.16 750.8K
15:09 36.16 36.17 36.16 36.17 264.2K
15:10 36.16 36.17 36.16 36.17 43.5K
15:11 36.17 36.17 36.16 36.16 11.1K
15:12 36.16 36.18 36.16 36.18 606.9K
15:13 36.18 36.18 36.17 36.17 174.6K
15:14 36.18 36.18 36.18 36.18 274.6K
15:15 36.18 36.18 36.18 36.18 127.5K
15:16 36.18 36.19 36.18 36.19 35.3K
15:17 36.18 36.18 36.18 36.18 83.1K
15:18 36.19 36.21 36.18 36.21 1,202.1K
15:19 36.21 36.22 36.20 36.22 1,034.3K
15:20 36.22 36.23 36.22 36.23 1,989.4K
15:21 36.23 36.23 36.23 36.23 1,028.0K
15:22 36.23 36.23 36.23 36.23 471.8K
15:23 36.24 36.24 36.23 36.23 1,207.1K
15:24 36.22 36.23 36.21 36.23 162.1K
15:25 36.23 36.26 36.23 36.26 1,009.8K
15:26 36.25 36.26 36.24 36.26 364.1K
15:27 36.26 36.28 36.26 36.27 66.1K
15:28 36.28 36.28 36.26 36.26 176.5K
15:29 36.26 36.26 36.26 36.26 99.5K
15:30 36.27 36.28 36.27 36.28 1,454.7K
15:31 36.28 36.28 36.27 36.28 1,061.9K
15:32 36.27 36.28 36.26 36.26 751.9K
15:33 36.27 36.30 36.27 36.30 1,556.5K
15:34 36.30 36.30 36.29 36.29 608.7K
15:35 36.29 36.30 36.29 36.29 325.7K
15:36 36.29 36.30 36.29 36.30 731.9K
15:37 36.29 36.30 36.29 36.30 513.3K
15:38 36.30 36.30 36.30 36.30 103.5K
15:39 36.30 36.31 36.30 36.31 233.9K
15:40 36.31 36.31 36.29 36.29 283.0K
15:41 36.29 36.29 36.29 36.29 655.2K
15:42 36.29 36.30 36.29 36.30 88.3K
15:43 36.31 36.31 36.30 36.31 47.7K
15:44 36.31 36.31 36.31 36.31 13.0K
15:45 36.30 36.30 36.29 36.29 467.4K
15:46 36.29 36.30 36.29 36.29 133.0K
15:47 36.25 36.25 36.24 36.24 431.8K
15:48 36.24 36.25 36.24 36.24 309.5K
15:49 36.24 36.25 36.24 36.25 1,106.6K
15:50 36.25 36.27 36.25 36.27 15.0K
15:51 36.27 36.27 36.27 36.27 242.9K
15:52 36.27 36.28 36.25 36.25 2,085.4K
15:53 36.25 36.25 36.25 36.25 397.3K
15:54 36.25 36.25 36.24 36.24 666.5K
15:55 36.24 36.25 36.24 36.25 87.4K
15:56 36.24 36.24 36.23 36.23 954.6K
15:57 36.23 36.23 36.21 36.21 335.8K
15:58 36.20 36.22 36.20 36.22 866.3K
15:59 36.20 36.21 36.20 36.21 1,188.9K
16:00 36.21 36.22 36.21 36.22 346.2K
16:01 36.21 36.21 36.20 36.20 1,387.0K
16:02 36.20 36.20 36.20 36.20 245.0K
16:03 36.20 36.20 36.20 36.20 244.5K
16:04 36.21 36.21 36.20 36.20 39.7K
16:05 36.21 36.21 36.20 36.20 419.0K
16:06 36.19 36.20 36.19 36.20 2,196.5K
16:07 36.20 36.20 36.19 36.20 126.6K
16:08 36.20 36.20 36.19 36.20 219.2K
16:09 36.20 36.21 36.20 36.20 2,812.5K
16:10 36.21 36.21 36.21 36.21 68.0K
16:11 36.19 36.20 36.19 36.19 2,175.6K
16:12 36.19 36.19 36.19 36.19 1,376.8K
16:13 36.19 36.19 36.18 36.18 4,490.5K
16:14 36.18 36.18 36.16 36.16 4,567.3K
16:15 36.16 36.16 36.15 36.15 989.9K
16:16 36.14 36.15 36.14 36.15 38.3K
16:17 36.15 36.15 36.15 36.15 934.3K
16:18 36.15 36.16 36.14 36.16 131.2K
16:19 36.16 36.16 36.16 36.16 250.3K
16:20 36.17 36.17 36.14 36.15 1,864.7K
16:21 36.14 36.14 36.14 36.14 129.9K
16:22 36.15 36.15 36.14 36.15 180.9K
16:23 36.17 36.17 36.16 36.17 71.5K
16:24 36.17 36.17 36.12 36.12 1,156.3K
16:25 36.13 36.13 36.13 36.13 83.8K
16:26 36.13 36.13 36.11 36.11 658.1K
16:27 36.10 36.10 36.08 36.08 713.2K
16:28 36.09 36.09 36.08 36.09 616.3K
16:29 36.09 36.10 36.09 36.10 809.4K
16:30 36.08 36.09 36.08 36.09 498.9K
16:31 36.09 36.09 36.08 36.08 244.6K
16:32 36.10 36.13 36.08 36.13 2,523.0K
16:33 36.13 36.14 36.12 36.14 2,688.0K
16:34 36.14 36.15 36.12 36.14 2,635.0K
16:35 36.13 36.14 36.13 36.14 3,281.9K
16:36 36.15 36.15 36.14 36.14 468.2K
16:37 36.13 36.14 36.13 36.14 866.5K
16:38 36.13 36.15 36.11 36.15 2,095.9K
16:39 36.14 36.15 36.14 36.15 2,177.9K
16:40 36.15 36.15 36.14 36.14 293.4K
16:41 36.14 36.15 36.14 36.15 5.9K
16:42 36.15 36.16 36.15 36.15 16.1K
16:43 36.15 36.15 36.14 36.14 256.2K
16:44 36.15 36.15 36.15 36.15 195.1K
16:45 36.15 36.15 36.14 36.14 20.3K
16:46 36.15 36.15 36.14 36.14 20.0K
16:47 36.14 36.15 36.14 36.15 97.3K
16:48 36.15 36.16 36.15 36.15 599.0K
16:49 36.15 36.16 36.15 36.16 618.8K
16:50 36.15 36.15 36.14 36.14 123.8K
16:51 36.15 36.16 36.15 36.16 118.3K
16:52 36.16 36.16 36.15 36.16 31.0K
16:53 36.16 36.16 36.14 36.14 71.9K
16:54 36.14 36.14 36.12 36.12 320.1K
16:55 36.13 36.14 36.13 36.14 2,954.6K
16:56 36.14 36.18 36.14 36.18 2,420.5K
16:57 36.17 36.17 36.14 36.14 1,145.4K
16:58 36.15 36.16 36.15 36.16 384.5K
16:59 36.15 36.15 36.13 36.13 616.9K
17:00 36.14 36.14 36.12 36.12 971.8K
17:01 36.12 36.12 36.12 36.12 165.2K
17:02 36.12 36.13 36.12 36.13 1,468.6K
17:03 36.12 36.13 36.12 36.13 1,190.2K
17:04 36.13 36.14 36.13 36.13 149.0K
17:05 36.13 36.16 36.13 36.16 256.5K
17:06 36.16 36.16 36.14 36.16 2,033.9K
17:07 36.16 36.18 36.16 36.18 256.6K
17:08 36.17 36.17 36.16 36.17 113.8K
17:09 36.16 36.18 36.16 36.17 705.1K
17:10 36.19 36.20 36.19 36.19 204.9K
17:11 36.19 36.20 36.19 36.19 71.8K
17:12 36.19 36.19 36.19 36.19 349.5K
17:13 36.19 36.19 36.19 36.19 1,159.3K
17:14 36.19 36.19 36.19 36.19 36.6K
17:15 36.19 36.19 36.19 36.19 70.5K
17:16 36.19 36.20 36.19 36.20 1,774.4K
17:17 36.22 36.22 36.22 36.22 291.8K
17:18 36.21 36.23 36.21 36.23 1,227.2K
17:19 36.23 36.23 36.22 36.22 958.0K
17:20 36.22 36.23 36.22 36.23 656.5K
17:21 36.24 36.26 36.24 36.26 1,788.0K
17:22 36.26 36.27 36.25 36.27 3,449.8K
17:23 36.27 36.27 36.24 36.25 3,019.7K
17:24 36.26 36.26 36.25 36.25 213.7K
17:25 36.23 36.23 36.18 36.18 1,216.4K
17:26 36.18 36.19 36.18 36.19 144.8K
17:27 36.20 36.21 36.19 36.19 1,200.9K
17:28 36.19 36.20 36.19 36.19 134.5K
17:29 36.19 36.19 36.19 36.19 347.2K
17:30 36.20 36.20 36.20 36.20 6,134.2K
17:31 36.20 36.23 36.20 36.23 404.3K
17:32 36.23 36.23 36.22 36.23 29.0K
17:33 36.18 36.18 36.18 36.18 152.8K
17:34 36.17 36.18 36.17 36.18 79.5K
17:35 36.20 36.21 36.20 36.21 1,642.5K
17:36 36.21 36.22 36.21 36.21 229.3K
17:37 36.21 36.21 36.21 36.21 724.2K
17:38 36.22 36.23 36.22 36.23 174.2K
17:39 36.23 36.24 36.23 36.24 2,369.7K
17:40 36.24 36.25 36.24 36.25 2,749.7K
17:41 36.25 36.30 36.25 36.27 12,226.7K
17:42 36.27 36.27 36.24 36.24 761.4K
17:43 36.23 36.26 36.23 36.26 1,335.2K
17:44 36.28 36.36 36.28 36.35 2,076.8K
17:45 36.35 36.39 36.35 36.39 4,015.3K
17:46 36.38 36.38 36.35 36.35 1,529.3K
17:47 36.35 36.40 36.35 36.40 1,803.6K
17:48 36.39 36.39 36.37 36.37 4,254.9K
17:49 36.42 36.42 36.40 36.40 1,611.7K
17:50 36.39 36.39 36.38 36.38 1,059.1K
17:51 36.38 36.39 36.38 36.38 459.1K
17:52 36.38 36.40 36.38 36.40 701.7K
17:53 36.40 36.40 36.39 36.39 967.1K
17:54 36.38 36.38 36.37 36.37 1,858.6K
17:55 36.37 36.37 36.36 36.36 962.2K
17:56 36.37 36.41 36.37 36.41 1,995.3K
17:57 36.43 36.43 36.43 36.43 1,096.7K
17:58 36.46 36.46 36.45 36.45 1,104.6K
17:59 36.45 36.47 36.45 36.46 1,813.0K
18:00 36.46 36.46 36.46 36.46 1,175.9K
18:01 36.46 36.46 36.42 36.42 370.1K
18:02 36.42 36.42 36.32 36.32 472.8K
18:03 36.32 36.33 36.32 36.33 193.9K
18:04 36.33 36.41 36.33 36.41 5,926.9K
18:05 36.40 36.40 36.38 36.38 151.1K
18:06 36.39 36.40 36.39 36.40 262.8K
18:07 36.43 36.44 36.42 36.42 584.3K
18:08 36.42 36.42 36.42 36.42 535.2K
18:09 36.42 36.46 36.42 36.46 2,189.3K
18:10 36.46 36.46 36.40 36.40 2,804.9K
18:11 36.42 36.42 36.41 36.42 1,716.3K
18:12 36.41 36.41 36.40 36.40 1,312.8K
18:13 36.42 36.43 36.42 36.43 4,758.5K
18:14 36.41 36.43 36.41 36.43 6,122.7K
18:15 36.42 36.43 36.42 36.43 2,914.7K
18:16 36.44 36.44 36.43 36.44 1,674.3K
18:17 36.44 36.44 36.44 36.44 3,199.8K
18:18 36.44 36.44 36.43 36.44 997.3K
18:19 36.45 36.48 36.43 36.48 1,176.0K
18:20 36.48 36.49 36.48 36.49 529.6K
18:21 36.48 36.50 36.48 36.50 3,111.5K
18:22 36.49 36.49 36.47 36.47 569.5K
18:23 36.47 36.48 36.47 36.48 4,808.3K
18:24 36.50 36.50 36.48 36.48 531.1K
18:25 36.50 36.50 36.49 36.49 3,313.3K
18:26 36.54 36.59 36.54 36.59 17,639.2K
18:27 36.57 36.63 36.57 36.63 6,627.1K
18:28 36.63 36.63 36.60 36.60 4,261.3K
18:29 36.59 36.60 36.56 36.56 385.9K
18:30 36.58 36.58 36.57 36.57 2,115.4K
18:31 36.58 36.62 36.58 36.62 5,105.9K
18:32 36.58 36.60 36.58 36.60 929.6K
18:33 36.59 36.59 36.58 36.58 495.5K
18:34 36.58 36.59 36.56 36.56 1,296.2K
18:35 36.56 36.56 36.55 36.55 6,208.6K
18:36 36.57 36.57 36.55 36.55 1,203.0K
18:37 36.53 36.53 36.45 36.45 4,160.6K
18:38 36.39 36.41 36.39 36.41 4,259.2K
18:39 36.40 36.49 36.40 36.45 672.6K
18:40 36.45 36.45 36.45 36.45 109.4K
18:51 36.46 36.46 36.46 36.46 3,429.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar