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 37.18 37.27 37.18 37.27 9,854.6K
10:01 37.23 37.28 37.18 37.27 5,619.2K
10:02 37.27 37.29 37.26 37.29 2,817.5K
10:03 37.28 37.28 37.25 37.25 3,568.7K
10:04 37.25 37.27 37.24 37.27 3,519.3K
10:05 37.32 37.37 37.32 37.36 10,105.4K
10:06 37.34 37.34 37.29 37.30 1,831.7K
10:07 37.30 37.31 37.29 37.29 703.9K
10:08 37.34 37.36 37.32 37.33 7,355.2K
10:09 37.38 37.40 37.37 37.37 6,182.0K
10:10 37.39 37.45 37.39 37.42 3,140.0K
10:11 37.40 37.40 37.39 37.39 2,046.1K
10:12 37.38 37.38 37.33 37.34 3,810.8K
10:13 37.34 37.34 37.24 37.24 2,934.4K
10:14 37.24 37.33 37.24 37.33 770.9K
10:15 37.33 37.41 37.33 37.40 2,050.1K
10:16 37.37 37.37 37.29 37.29 20,477.1K
10:17 37.26 37.26 37.23 37.25 11,834.2K
10:18 37.24 37.25 37.23 37.24 3,359.4K
10:19 37.24 37.24 37.16 37.16 13,468.9K
10:20 37.18 37.23 37.16 37.16 8,779.1K
10:21 37.17 37.18 37.16 37.18 3,164.2K
10:22 37.12 37.12 37.05 37.05 13,932.8K
10:23 37.07 37.07 37.05 37.05 12,350.7K
10:24 37.09 37.09 37.03 37.03 4,668.5K
10:25 37.02 37.06 37.02 37.04 6,604.4K
10:26 37.05 37.06 37.05 37.06 3,940.3K
10:27 37.06 37.07 37.06 37.07 2,469.9K
10:28 37.06 37.06 37.03 37.03 3,477.6K
10:29 37.05 37.05 37.03 37.05 2,996.8K
10:30 37.10 37.10 37.03 37.04 4,362.2K
10:31 37.04 37.07 37.04 37.06 1,260.5K
10:32 37.08 37.08 37.06 37.06 8,472.7K
10:33 37.06 37.21 37.06 37.21 14,081.1K
10:34 37.20 37.20 37.13 37.13 9,081.4K
10:35 37.13 37.13 37.11 37.11 1,284.7K
10:36 37.09 37.09 37.01 37.05 4,215.7K
10:37 37.04 37.06 37.04 37.05 1,043.4K
10:38 37.10 37.10 37.07 37.07 3,236.6K
10:39 37.07 37.08 37.07 37.08 499.9K
10:40 37.08 37.09 37.07 37.09 1,434.7K
10:41 37.09 37.09 37.08 37.09 1,050.1K
10:42 37.10 37.10 37.08 37.08 813.7K
10:43 37.09 37.09 37.08 37.08 1,351.9K
10:44 37.09 37.12 37.09 37.12 410.1K
10:45 37.16 37.16 37.14 37.15 2,215.0K
10:46 37.13 37.15 37.12 37.12 7,611.4K
10:47 37.13 37.13 37.12 37.12 828.4K
10:48 37.12 37.12 37.08 37.08 1,540.7K
10:49 37.09 37.09 37.07 37.07 878.0K
10:50 37.07 37.07 37.07 37.07 432.0K
10:51 37.07 37.07 37.00 37.01 284.1K
10:52 37.00 37.01 36.97 36.97 688.1K
10:53 36.99 37.06 36.99 37.04 1,245.5K
10:54 37.09 37.10 37.09 37.10 1,609.6K
10:55 37.11 37.11 37.07 37.07 979.1K
10:56 37.09 37.09 37.07 37.08 1,008.2K
10:57 37.08 37.10 37.08 37.10 1,440.0K
10:58 37.08 37.08 37.08 37.08 1,711.7K
10:59 37.09 37.09 37.08 37.09 288.9K
11:00 37.08 37.08 37.08 37.08 529.1K
11:01 37.07 37.12 37.07 37.12 564.8K
11:02 37.12 37.17 37.12 37.14 7,535.6K
11:03 37.14 37.14 37.13 37.13 787.9K
11:04 37.13 37.14 37.13 37.14 187.4K
11:05 37.14 37.17 37.13 37.17 1,769.1K
11:06 37.10 37.18 37.10 37.17 996.1K
11:07 37.16 37.16 37.12 37.13 1,767.6K
11:08 37.12 37.13 37.11 37.11 231.9K
11:09 37.11 37.12 37.11 37.12 571.5K
11:10 37.15 37.15 37.11 37.11 527.9K
11:11 37.10 37.10 37.08 37.09 2,543.5K
11:12 37.09 37.10 37.03 37.10 77.2K
11:13 37.08 37.10 37.07 37.10 2,550.8K
11:14 37.12 37.12 37.12 37.12 928.3K
11:15 37.14 37.19 37.14 37.16 4,199.4K
11:16 37.18 37.18 37.13 37.13 1,626.1K
11:17 37.18 37.18 37.13 37.14 1,373.4K
11:18 37.14 37.15 37.14 37.15 422.7K
11:19 37.15 37.15 37.13 37.13 1,716.7K
11:20 37.12 37.13 37.12 37.13 729.4K
11:21 37.14 37.14 37.13 37.14 484.5K
11:22 37.14 37.15 37.14 37.15 1,773.4K
11:23 37.15 37.20 37.15 37.20 4,454.5K
11:24 37.18 37.18 37.16 37.16 1,417.9K
11:25 37.16 37.22 37.16 37.22 1,801.8K
11:26 37.22 37.23 37.21 37.23 2,376.7K
11:27 37.25 37.32 37.25 37.29 4,180.0K
11:28 37.30 37.30 37.28 37.28 1,385.9K
11:29 37.27 37.27 37.27 37.27 1,422.2K
11:30 37.27 37.27 37.26 37.27 1,751.7K
11:31 37.27 37.29 37.27 37.29 2,858.8K
11:32 37.29 37.30 37.29 37.30 3,593.0K
11:33 37.30 37.30 37.30 37.30 783.1K
11:34 37.30 37.30 37.24 37.24 4,247.3K
11:35 37.19 37.25 37.19 37.25 2,124.0K
11:36 37.27 37.27 37.26 37.27 4,213.7K
11:37 37.26 37.27 37.26 37.27 1,796.0K
11:38 37.24 37.26 37.24 37.25 2,069.1K
11:39 37.25 37.25 37.25 37.25 848.1K
11:40 37.25 37.30 37.25 37.30 4,428.3K
11:41 37.30 37.32 37.30 37.32 2,646.5K
11:42 37.32 37.33 37.29 37.30 2,559.7K
11:43 37.30 37.32 37.30 37.32 3,657.4K
11:44 37.34 37.35 37.32 37.35 5,100.7K
11:45 37.35 37.36 37.30 37.30 3,398.8K
11:46 37.30 37.34 37.30 37.34 4,626.6K
11:47 37.32 37.32 37.29 37.29 14,280.2K
11:48 37.29 37.29 37.27 37.27 3,970.0K
11:49 37.28 37.28 37.27 37.28 447.0K
11:50 37.28 37.28 37.28 37.28 977.1K
11:51 37.28 37.28 37.27 37.27 1,562.6K
11:52 37.26 37.26 37.22 37.22 3,141.2K
11:53 37.25 37.25 37.25 37.25 3,511.3K
11:54 37.24 37.24 37.23 37.23 1,469.1K
11:55 37.23 37.29 37.23 37.29 1,315.9K
11:56 37.28 37.28 37.27 37.27 200.5K
11:57 37.26 37.28 37.26 37.28 632.4K
11:58 37.25 37.27 37.25 37.26 5,355.0K
11:59 37.24 37.24 37.20 37.20 976.4K
12:00 37.20 37.21 37.19 37.19 930.7K
12:01 37.17 37.22 37.17 37.20 6,703.5K
12:02 37.20 37.20 37.18 37.18 1,278.4K
12:03 37.18 37.61 37.18 37.61 156,747.3K
12:04 37.58 37.59 37.54 37.54 85,773.0K
12:05 37.52 37.65 37.52 37.55 84,293.4K
12:06 37.61 37.64 37.61 37.61 39,575.2K
12:07 37.63 37.63 37.58 37.59 37,271.8K
12:08 37.60 37.64 37.60 37.64 29,432.4K
12:09 37.68 37.70 37.58 37.58 32,195.7K
12:10 37.60 37.63 37.57 37.63 24,606.1K
12:11 37.60 37.66 37.60 37.66 45,571.0K
12:12 37.67 37.72 37.67 37.71 74,439.6K
12:13 37.69 37.69 37.65 37.66 35,280.6K
12:14 37.67 37.69 37.66 37.69 11,018.1K
12:15 37.67 37.67 37.63 37.63 15,660.1K
12:16 37.62 37.62 37.61 37.61 16,448.9K
12:17 37.61 37.62 37.60 37.60 7,031.6K
12:18 37.61 37.61 37.54 37.54 12,666.3K
12:19 37.54 37.56 37.54 37.56 3,463.6K
12:20 37.57 37.57 37.56 37.56 6,465.9K
12:21 37.54 37.54 37.52 37.53 12,726.6K
12:22 37.53 37.53 37.51 37.51 9,839.7K
12:23 37.48 37.51 37.48 37.50 12,063.9K
12:24 37.51 37.51 37.48 37.49 3,921.5K
12:25 37.48 37.48 37.46 37.46 22,782.5K
12:26 37.50 37.50 37.48 37.48 6,611.9K
12:27 37.46 37.49 37.46 37.49 22,135.9K
12:28 37.51 37.53 37.51 37.52 5,260.6K
12:29 37.56 37.56 37.54 37.54 8,782.2K
12:30 37.54 37.58 37.54 37.56 7,034.3K
12:31 37.59 37.60 37.58 37.59 5,894.4K
12:32 37.57 37.65 37.57 37.65 30,223.7K
12:33 37.64 37.66 37.63 37.66 5,962.1K
12:34 37.65 37.65 37.63 37.63 6,523.0K
12:35 37.64 37.67 37.63 37.67 8,647.6K
12:36 37.66 37.66 37.62 37.62 2,087.0K
12:37 37.63 37.64 37.61 37.61 6,127.0K
12:38 37.62 37.62 37.60 37.60 6,733.4K
12:39 37.61 37.61 37.55 37.55 24,367.7K
12:40 37.55 37.55 37.52 37.52 2,804.6K
12:41 37.55 37.56 37.55 37.56 2,507.8K
12:42 37.58 37.66 37.57 37.65 11,993.2K
12:43 37.63 37.66 37.63 37.66 2,695.5K
12:44 37.65 37.67 37.65 37.67 4,475.6K
12:45 37.68 37.68 37.68 37.68 2,749.6K
12:46 37.68 37.68 37.66 37.68 5,521.3K
12:47 37.69 37.69 37.66 37.66 2,580.2K
12:48 37.64 37.65 37.63 37.64 3,828.8K
12:49 37.64 37.64 37.62 37.64 489.4K
12:50 37.62 37.66 37.62 37.64 5,557.5K
12:51 37.65 37.66 37.65 37.65 2,031.8K
12:52 37.65 37.66 37.65 37.65 3,615.9K
12:53 37.65 37.68 37.65 37.68 5,764.7K
12:54 37.69 37.69 37.69 37.69 2,085.1K
12:55 37.70 37.70 37.67 37.67 3,003.8K
12:56 37.69 37.69 37.69 37.69 6,401.5K
12:57 37.66 37.73 37.66 37.67 1,405.6K
12:58 37.66 37.67 37.66 37.66 1,065.5K
12:59 37.66 37.67 37.66 37.67 1,272.9K
13:00 37.66 37.69 37.66 37.68 3,521.6K
13:01 37.69 37.71 37.69 37.71 8,131.5K
13:02 37.71 37.82 37.71 37.82 22,543.5K
13:03 37.85 37.90 37.85 37.90 14,077.6K
13:04 37.88 37.88 37.87 37.87 7,427.0K
13:05 37.88 37.89 37.88 37.89 3,219.2K
13:06 37.90 37.97 37.90 37.97 52,037.1K
13:07 37.99 37.99 37.97 37.98 13,864.4K
13:08 37.95 37.96 37.95 37.96 8,743.0K
13:09 37.92 37.92 37.88 37.89 8,828.7K
13:10 37.89 37.89 37.85 37.85 15,226.7K
13:11 37.85 37.90 37.85 37.88 11,270.0K
13:12 37.88 37.89 37.88 37.89 3,692.1K
13:13 37.81 37.81 37.80 37.80 10,313.0K
13:14 37.79 37.84 37.79 37.84 6,822.4K
13:15 37.83 37.86 37.81 37.81 7,710.3K
13:16 37.81 37.84 37.81 37.84 3,224.5K
13:17 37.84 37.84 37.83 37.83 1,959.0K
13:18 37.83 37.83 37.81 37.81 3,058.3K
13:19 37.81 37.88 37.81 37.86 11,309.6K
13:20 37.85 37.85 37.84 37.84 2,207.6K
13:21 37.83 37.83 37.81 37.81 1,754.9K
13:22 37.82 37.83 37.81 37.83 7,800.3K
13:23 37.79 37.80 37.79 37.80 3,847.0K
13:24 37.80 37.85 37.80 37.85 18,706.9K
13:25 37.85 37.85 37.85 37.85 4,421.5K
13:26 37.82 37.89 37.82 37.89 8,085.8K
13:27 37.90 37.90 37.82 37.82 8,433.9K
13:28 37.80 37.81 37.77 37.78 9,348.8K
13:29 37.78 37.80 37.78 37.80 2,892.6K
13:30 37.83 38.12 37.83 38.12 59,768.7K
13:31 38.33 38.77 38.33 38.77 78,256.7K
13:32 39.03 39.30 39.03 39.05 71,170.1K
13:33 39.09 39.18 39.09 39.18 28,281.0K
13:34 39.27 39.28 39.27 39.27 31,319.9K
13:35 39.39 39.39 39.33 39.33 22,545.9K
13:36 39.33 39.47 39.33 39.42 79,418.8K
13:37 39.41 39.61 39.40 39.51 46,406.8K
13:38 39.51 39.64 39.49 39.64 61,461.0K
13:39 39.62 39.82 39.62 39.82 51,453.8K
13:40 39.89 39.89 39.79 39.79 23,448.4K
13:41 39.82 39.82 39.71 39.74 33,225.8K
13:42 39.78 39.78 39.71 39.71 26,486.8K
13:43 39.72 39.72 39.65 39.65 29,616.2K
13:44 39.65 39.66 39.46 39.46 28,273.9K
13:45 39.48 39.50 39.43 39.50 36,022.9K
13:46 39.58 39.61 39.58 39.58 68,512.1K
13:47 39.52 39.59 39.51 39.51 26,064.6K
13:48 39.48 39.49 39.45 39.45 19,977.9K
13:49 39.40 39.40 39.34 39.34 23,970.4K
13:50 39.38 39.39 39.33 39.35 26,100.5K
13:51 39.30 39.30 39.17 39.17 36,973.7K
13:52 39.11 39.29 39.11 39.29 35,992.1K
13:53 39.27 39.27 39.19 39.19 16,077.8K
13:54 39.08 39.19 39.08 39.18 11,510.3K
13:55 39.10 39.25 39.08 39.25 8,808.7K
13:56 39.23 39.30 39.23 39.30 23,816.2K
13:57 39.31 39.31 39.29 39.29 5,280.6K
13:58 39.29 39.34 39.29 39.31 11,216.6K
13:59 39.31 39.38 39.31 39.37 22,239.0K
14:00 39.37 39.45 39.36 39.39 12,405.9K
14:01 39.40 39.46 39.40 39.41 20,477.1K
14:02 39.48 39.48 39.44 39.44 9,324.1K
14:03 39.42 39.46 39.40 39.46 9,235.1K
14:04 39.46 39.51 39.46 39.51 7,570.8K
14:05 39.52 39.52 39.48 39.48 8,180.0K
14:06 39.60 39.64 39.59 39.64 11,622.1K
14:07 39.60 39.68 39.60 39.68 14,377.1K
14:08 39.65 39.66 39.64 39.66 5,429.4K
14:09 39.68 39.78 39.66 39.77 25,392.9K
14:10 39.77 39.87 39.77 39.85 4,920.4K
14:11 39.84 39.84 39.83 39.83 4,810.1K
14:12 39.84 39.85 39.79 39.79 10,370.7K
14:13 39.81 39.82 39.73 39.73 18,595.9K
14:14 39.78 39.79 39.75 39.76 9,128.1K
14:15 39.65 39.66 39.65 39.65 18,799.9K
14:16 39.68 39.68 39.67 39.68 14,177.4K
14:17 39.69 39.70 39.54 39.54 12,194.1K
14:18 39.47 39.47 39.44 39.45 32,376.3K
14:19 39.44 39.44 39.42 39.42 3,228.9K
14:20 39.42 39.48 39.42 39.48 7,903.2K
14:21 39.46 39.54 39.46 39.52 11,159.9K
14:22 39.55 39.55 39.49 39.49 13,634.0K
14:23 39.47 39.48 39.46 39.48 3,088.5K
14:24 39.50 39.51 39.50 39.51 3,212.4K
14:25 39.59 39.68 39.59 39.68 7,075.5K
14:26 39.63 39.65 39.62 39.62 2,888.0K
14:27 39.61 39.66 39.61 39.65 8,762.8K
14:28 39.61 39.65 39.61 39.64 8,600.8K
14:29 39.63 39.69 39.63 39.67 10,822.7K
14:30 39.70 39.72 39.70 39.72 5,008.6K
14:31 39.71 39.72 39.69 39.69 5,793.1K
14:32 39.68 39.68 39.63 39.63 4,232.3K
14:33 39.62 39.65 39.62 39.65 1,802.7K
14:34 39.64 39.64 39.62 39.62 4,606.5K
14:35 39.64 39.67 39.63 39.67 4,301.6K
14:36 39.64 39.67 39.64 39.66 1,674.9K
14:37 39.64 39.70 39.64 39.67 2,807.3K
14:38 39.66 39.73 39.66 39.71 5,606.5K
14:39 39.70 39.70 39.69 39.70 2,981.8K
14:40 39.71 39.73 39.70 39.73 4,093.3K
14:41 39.72 39.79 39.72 39.78 11,805.4K
14:42 39.79 39.79 39.76 39.77 2,170.8K
14:43 39.78 39.78 39.74 39.74 6,897.4K
14:44 39.72 39.74 39.72 39.72 2,789.3K
14:45 39.71 39.74 39.71 39.74 3,312.9K
14:46 39.74 39.80 39.74 39.80 3,722.3K
14:47 39.80 39.81 39.80 39.80 2,932.8K
14:48 39.79 39.79 39.78 39.78 1,053.3K
14:49 39.72 39.76 39.72 39.76 6,402.1K
14:50 39.75 39.77 39.75 39.76 6,606.4K
14:51 39.76 39.76 39.76 39.76 3,696.6K
14:52 39.80 39.80 39.79 39.79 3,611.6K
14:53 39.80 39.81 39.79 39.79 3,775.7K
14:54 39.81 39.84 39.81 39.84 5,606.2K
14:55 39.78 39.78 39.78 39.78 3,108.7K
14:56 39.78 39.80 39.78 39.80 3,959.5K
14:57 39.79 39.79 39.77 39.78 2,610.8K
14:58 39.77 39.78 39.77 39.77 1,525.9K
14:59 39.79 39.79 39.78 39.78 3,504.4K
15:00 39.77 39.77 39.76 39.76 6,974.2K
15:01 39.76 39.76 39.76 39.76 4,420.5K
15:02 39.74 39.74 39.71 39.74 8,254.7K
15:03 39.67 39.67 39.60 39.60 19,956.9K
15:04 39.55 39.59 39.55 39.58 6,350.7K
15:05 39.57 39.66 39.57 39.66 13,115.3K
15:06 39.64 39.64 39.61 39.61 5,080.7K
15:07 39.62 39.71 39.62 39.71 6,614.3K
15:08 39.72 39.73 39.68 39.68 2,428.6K
15:09 39.62 39.62 39.59 39.59 3,277.4K
15:10 39.66 39.66 39.63 39.63 3,306.2K
15:11 39.61 39.61 39.60 39.60 3,233.8K
15:12 39.67 39.70 39.67 39.69 1,787.0K
15:13 39.68 39.74 39.68 39.71 8,953.0K
15:14 39.71 39.79 39.71 39.79 10,261.2K
15:15 39.80 39.88 39.80 39.88 23,560.5K
15:16 39.91 39.91 39.85 39.85 19,954.2K
15:17 39.87 39.89 39.82 39.82 10,373.4K
15:18 39.85 39.93 39.85 39.92 12,606.8K
15:19 39.90 39.90 39.80 39.85 4,755.9K
15:20 39.83 39.89 39.83 39.84 5,644.5K
15:21 39.85 39.86 39.85 39.85 4,792.0K
15:22 39.89 39.96 39.89 39.96 5,662.1K
15:23 39.99 40.01 39.99 40.00 2,141.7K
15:24 39.99 39.99 39.96 39.96 1,614.4K
15:25 39.95 39.99 39.95 39.99 2,024.0K
15:26 40.00 40.03 40.00 40.03 4,339.3K
15:27 40.03 40.03 40.01 40.01 4,510.6K
15:28 40.02 40.02 39.97 39.97 10,402.9K
15:29 39.96 40.01 39.96 39.99 22,512.9K
15:30 40.04 40.09 40.04 40.09 4,266.8K
15:31 40.09 40.11 40.09 40.11 1,623.8K
15:32 40.13 40.16 40.13 40.16 13,535.8K
15:33 40.16 40.19 40.16 40.19 6,216.0K
15:34 40.21 40.28 40.21 40.28 5,703.1K
15:35 40.32 40.32 40.28 40.28 13,826.2K
15:36 40.28 40.28 40.12 40.15 11,182.5K
15:37 40.16 40.25 40.15 40.24 6,838.3K
15:38 40.25 40.35 40.25 40.31 4,145.6K
15:39 40.30 40.34 40.28 40.28 15,651.4K
15:40 40.23 40.29 40.23 40.29 3,792.5K
15:41 40.30 40.36 40.30 40.36 7,655.9K
15:42 40.36 40.36 40.34 40.34 7,261.3K
15:43 40.34 40.34 40.34 40.34 4,957.6K
15:44 40.35 40.35 40.34 40.35 2,192.6K
15:45 40.36 40.37 40.34 40.34 7,267.8K
15:46 40.34 40.34 40.30 40.33 3,781.2K
15:47 40.29 40.32 40.29 40.30 21,157.5K
15:48 40.28 40.28 40.27 40.27 3,571.0K
15:49 40.27 40.27 40.25 40.25 4,805.8K
15:50 40.28 40.28 40.24 40.24 6,422.3K
15:51 40.26 40.26 40.22 40.22 3,026.4K
15:52 40.24 40.25 40.23 40.23 11,461.9K
15:53 40.23 40.24 40.23 40.24 6,567.2K
15:54 40.25 40.26 40.24 40.26 4,215.4K
15:55 40.28 40.41 40.28 40.41 16,896.9K
15:56 40.42 40.44 40.42 40.44 10,225.4K
15:57 40.43 40.43 40.39 40.39 4,549.1K
15:58 40.40 40.44 40.40 40.44 10,492.0K
15:59 40.39 40.44 40.38 40.44 4,570.3K
16:00 40.43 40.43 40.42 40.42 7,040.1K
16:01 40.42 40.42 40.39 40.39 8,440.9K
16:02 40.39 40.39 40.33 40.33 3,071.9K
16:03 40.39 40.39 40.37 40.38 3,219.3K
16:04 40.40 40.42 40.40 40.42 7,518.9K
16:05 40.46 40.46 40.44 40.46 2,377.3K
16:06 40.45 40.45 40.44 40.44 1,371.5K
16:07 40.42 40.50 40.42 40.46 8,212.9K
16:08 40.46 40.47 40.46 40.47 1,485.5K
16:09 40.45 40.49 40.45 40.48 1,915.7K
16:10 40.49 40.50 40.49 40.49 2,385.7K
16:11 40.50 40.50 40.48 40.50 2,821.7K
16:12 40.50 40.53 40.49 40.53 6,835.1K
16:13 40.55 40.56 40.55 40.56 5,782.8K
16:14 40.56 40.60 40.56 40.59 9,077.4K
16:15 40.59 40.59 40.52 40.52 19,294.9K
16:16 40.48 40.50 40.48 40.49 2,720.5K
16:17 40.55 40.57 40.55 40.57 6,022.8K
16:18 40.58 40.60 40.58 40.60 5,123.3K
16:19 40.59 40.59 40.51 40.51 6,318.1K
16:20 40.54 40.56 40.52 40.56 3,353.1K
16:21 40.57 40.60 40.55 40.55 7,423.1K
16:22 40.55 40.55 40.53 40.53 3,281.4K
16:23 40.53 40.59 40.52 40.59 4,312.2K
16:24 40.57 40.58 40.57 40.58 1,418.2K
16:25 40.61 40.64 40.60 40.64 6,463.7K
16:26 40.64 40.68 40.64 40.68 4,233.4K
16:27 40.69 40.69 40.61 40.61 11,369.8K
16:28 40.63 40.67 40.63 40.66 3,761.8K
16:29 40.65 40.66 40.59 40.60 3,216.1K
16:30 40.60 40.64 40.59 40.64 8,569.8K
16:31 40.66 40.74 40.66 40.74 10,194.5K
16:32 40.71 40.78 40.71 40.78 6,561.5K
16:33 40.76 40.80 40.76 40.78 6,247.1K
16:34 40.76 40.81 40.76 40.81 4,674.2K
16:35 40.80 40.83 40.80 40.83 5,067.2K
16:36 40.82 40.82 40.81 40.81 4,062.3K
16:37 40.81 40.81 40.79 40.79 2,459.0K
16:38 40.76 40.80 40.74 40.74 6,718.6K
16:39 40.73 40.75 40.72 40.75 3,805.8K
16:40 40.77 40.77 40.75 40.75 3,722.0K
16:41 40.75 40.75 40.71 40.71 6,087.7K
16:42 40.69 40.69 40.57 40.57 7,870.1K
16:43 40.54 40.54 40.51 40.51 9,339.8K
16:44 40.51 40.54 40.51 40.52 1,424.1K
16:45 40.54 40.58 40.54 40.58 3,625.5K
16:46 40.58 40.58 40.51 40.51 8,006.9K
16:47 40.45 40.45 40.42 40.42 5,144.5K
16:48 40.40 40.40 40.37 40.40 4,521.7K
16:49 40.40 40.40 40.38 40.40 3,027.7K
16:50 40.40 40.42 40.38 40.38 2,664.1K
16:51 40.36 40.38 40.33 40.33 2,823.8K
16:52 40.34 40.34 40.31 40.31 3,068.5K
16:53 40.30 40.32 40.30 40.32 3,097.6K
16:54 40.32 40.35 40.32 40.33 1,503.8K
16:55 40.34 40.35 40.34 40.35 2,282.6K
16:56 40.33 40.35 40.33 40.33 4,949.7K
16:57 40.31 40.37 40.31 40.37 1,243.2K
16:58 40.35 40.35 40.34 40.34 840.2K
16:59 40.35 40.43 40.32 40.43 8,428.1K
17:00 40.43 40.45 40.43 40.45 1,080.4K
17:01 40.43 40.46 40.43 40.46 3,279.0K
17:02 40.46 40.51 40.46 40.51 1,729.4K
17:03 40.52 40.52 40.50 40.50 1,775.7K
17:04 40.52 40.53 40.52 40.53 741.0K
17:05 40.51 40.58 40.51 40.57 3,138.0K
17:06 40.59 40.59 40.56 40.58 1,043.9K
17:07 40.59 40.59 40.57 40.57 2,841.6K
17:08 40.57 40.59 40.49 40.49 4,742.2K
17:09 40.49 40.54 40.49 40.54 1,157.2K
17:10 40.54 40.54 40.50 40.50 4,930.6K
17:11 40.50 40.51 40.50 40.50 3,051.6K
17:12 40.51 40.56 40.51 40.56 7,183.5K
17:13 40.62 40.62 40.60 40.60 7,443.6K
17:14 40.61 40.61 40.57 40.57 2,750.1K
17:15 40.57 40.61 40.56 40.61 1,623.1K
17:16 40.59 40.59 40.58 40.59 3,977.5K
17:17 40.59 40.62 40.58 40.62 4,443.9K
17:18 40.61 40.62 40.59 40.59 3,036.0K
17:19 40.60 40.61 40.60 40.61 11,009.2K
17:20 40.61 40.61 40.61 40.61 1,876.3K
17:21 40.61 40.61 40.61 40.61 2,400.9K
17:22 40.60 40.63 40.60 40.63 3,403.7K
17:23 40.63 40.67 40.63 40.67 1,845.3K
17:24 40.66 40.67 40.66 40.67 4,495.2K
17:25 40.67 40.67 40.67 40.67 2,354.7K
17:26 40.66 40.67 40.66 40.67 3,021.1K
17:27 40.66 40.66 40.65 40.65 1,663.4K
17:28 40.66 40.66 40.65 40.65 1,249.2K
17:29 40.66 40.66 40.65 40.65 2,046.3K
17:30 40.65 40.65 40.64 40.64 4,052.2K
17:31 40.64 40.65 40.63 40.65 4,079.5K
17:32 40.65 40.66 40.65 40.66 17,876.5K
17:33 40.66 40.66 40.62 40.62 1,673.9K
17:34 40.63 40.64 40.63 40.64 2,202.7K
17:35 40.64 40.65 40.64 40.65 2,859.0K
17:36 40.66 40.74 40.65 40.74 11,206.0K
17:37 40.75 40.75 40.74 40.74 4,374.6K
17:38 40.78 40.80 40.78 40.80 11,656.3K
17:39 40.87 40.99 40.87 40.99 25,447.5K
17:40 41.00 41.00 40.84 40.97 17,350.1K
17:41 40.96 40.96 40.95 40.95 4,066.8K
17:42 40.92 40.93 40.91 40.91 7,232.1K
17:43 40.92 40.94 40.92 40.92 6,010.0K
17:44 40.89 40.90 40.89 40.90 1,980.9K
17:45 40.89 40.90 40.89 40.90 1,801.7K
17:46 40.92 40.92 40.89 40.89 5,202.1K
17:47 40.91 40.92 40.91 40.92 14,893.2K
17:48 40.93 41.00 40.93 41.00 21,107.1K
17:49 40.99 40.99 40.97 40.98 5,688.7K
17:50 40.95 41.04 40.94 40.96 5,676.3K
17:51 40.97 40.97 40.91 40.93 1,227.1K
17:52 40.92 40.92 40.90 40.91 2,220.8K
17:53 40.91 40.91 40.89 40.89 2,042.9K
17:54 40.87 40.87 40.85 40.85 3,997.5K
17:55 40.85 40.91 40.85 40.90 10,726.6K
17:56 40.91 40.93 40.91 40.93 8,881.9K
17:57 40.92 41.38 40.92 41.38 4,868.6K
17:58 41.36 41.37 41.35 41.35 5,365.9K
17:59 41.34 41.35 41.34 41.35 5,462.9K
18:00 41.34 41.40 41.34 41.40 7,702.0K
18:01 41.40 41.41 41.40 41.41 5,577.7K
18:02 41.43 41.48 41.43 41.48 8,307.2K
18:03 41.46 41.48 41.46 41.48 3,948.6K
18:04 41.48 41.49 41.46 41.49 7,471.1K
18:05 41.49 41.51 41.49 41.51 5,086.6K
18:06 41.57 41.59 41.56 41.59 24,745.2K
18:07 41.60 41.60 41.58 41.59 7,086.2K
18:08 41.58 41.64 41.58 41.60 10,376.6K
18:09 41.61 41.61 41.61 41.61 7,413.8K
18:10 41.61 41.63 41.61 41.62 15,846.7K
18:11 41.65 41.65 41.54 41.54 11,527.0K
18:12 41.53 41.54 41.52 41.52 5,370.5K
18:13 41.55 41.64 41.55 41.63 7,054.1K
18:14 41.62 41.62 41.57 41.57 5,383.9K
18:15 41.56 41.56 41.52 41.55 6,010.8K
18:16 41.55 41.55 41.55 41.55 4,836.6K
18:17 41.56 41.56 41.56 41.56 2,722.0K
18:18 41.57 41.64 41.57 41.64 3,498.8K
18:19 41.63 41.64 41.63 41.64 7,199.4K
18:20 41.59 41.75 41.59 41.75 29,546.1K
18:21 41.76 41.81 41.75 41.81 15,448.0K
18:22 41.82 41.82 41.78 41.78 7,801.6K
18:23 41.78 41.78 41.72 41.72 7,888.0K
18:24 41.72 41.74 41.70 41.71 5,528.6K
18:25 41.77 41.80 41.77 41.80 8,897.9K
18:26 41.80 41.80 41.78 41.79 7,430.5K
18:27 41.78 41.82 41.78 41.82 4,937.0K
18:28 41.75 41.77 41.75 41.77 5,600.4K
18:29 41.77 41.77 41.73 41.73 4,940.7K
18:30 41.74 41.75 41.74 41.75 6,995.8K
18:31 41.73 41.74 41.73 41.74 3,730.3K
18:32 41.73 41.81 41.73 41.81 4,155.5K
18:33 41.81 41.82 41.79 41.82 11,048.2K
18:34 41.84 41.88 41.84 41.88 9,860.0K
18:35 41.89 41.91 41.89 41.91 9,839.3K
18:36 41.93 41.93 41.79 41.83 29,490.2K
18:37 41.78 41.78 41.74 41.76 9,768.4K
18:38 41.75 41.75 41.69 41.70 5,979.0K
18:39 41.72 41.74 41.72 41.72 6,747.0K
18:40 41.71 41.71 41.71 41.71 1,993.8K
18:51 41.70 41.70 41.70 41.70 3,677.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar