RTS Telecom (RTSTL)

RTSTL
🏛️ Russische Föderation →
51.67
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 44.50 44.56 44.50 44.56 3,910.5K
10:01 44.57 44.57 44.45 44.45 6,063.9K
10:02 44.49 44.52 44.49 44.50 1,647.4K
10:03 44.49 44.51 44.49 44.50 756.1K
10:04 44.50 44.64 44.50 44.64 3,665.9K
10:05 44.62 44.65 44.62 44.62 2,411.5K
10:06 44.60 44.63 44.59 44.63 2,008.5K
10:07 44.62 44.62 44.58 44.58 888.2K
10:08 44.58 44.60 44.58 44.60 1,602.2K
10:09 44.59 44.59 44.52 44.52 717.7K
10:10 44.53 44.61 44.53 44.61 1,450.2K
10:11 44.63 44.64 44.62 44.62 768.8K
10:12 44.64 44.68 44.64 44.67 1,894.2K
10:13 44.66 44.66 44.64 44.64 1,692.5K
10:14 44.64 44.64 44.61 44.61 2,606.5K
10:15 44.61 44.61 44.59 44.60 2,271.0K
10:16 44.58 44.65 44.58 44.65 431.8K
10:17 44.65 44.66 44.65 44.66 218.4K
10:18 44.64 44.66 44.64 44.65 357.6K
10:19 44.66 44.67 44.65 44.66 665.4K
10:20 44.65 44.66 44.65 44.65 342.1K
10:21 44.65 44.67 44.65 44.67 448.6K
10:22 44.66 44.67 44.65 44.66 735.9K
10:23 44.66 44.67 44.66 44.67 137.8K
10:24 44.67 44.68 44.67 44.68 580.5K
10:25 44.68 44.69 44.68 44.69 695.2K
10:26 44.71 44.73 44.71 44.72 5,107.7K
10:27 44.73 44.78 44.73 44.78 2,231.3K
10:28 44.78 44.81 44.78 44.81 5,575.0K
10:29 44.82 44.82 44.81 44.82 2,225.7K
10:30 44.85 44.87 44.85 44.85 5,060.3K
10:31 44.86 44.86 44.85 44.85 1,795.0K
10:32 44.85 44.90 44.85 44.90 1,993.7K
10:33 44.91 44.91 44.81 44.81 1,984.3K
10:34 44.79 44.81 44.79 44.80 1,519.1K
10:35 44.80 44.80 44.78 44.78 951.0K
10:36 44.78 44.79 44.78 44.79 789.7K
10:37 44.79 44.79 44.78 44.78 506.6K
10:38 44.79 44.79 44.78 44.78 1,089.9K
10:39 44.77 44.77 44.76 44.76 2,291.3K
10:40 44.77 44.77 44.76 44.76 530.7K
10:41 44.76 44.76 44.73 44.73 2,709.4K
10:42 44.73 44.73 44.63 44.63 8,771.0K
10:43 44.61 44.62 44.61 44.61 5,357.4K
10:44 44.62 44.65 44.62 44.65 790.0K
10:45 44.66 44.68 44.65 44.65 196.9K
10:46 44.68 44.68 44.65 44.67 685.0K
10:47 44.67 44.67 44.67 44.67 301.0K
10:48 44.67 44.68 44.67 44.68 29.7K
10:49 44.69 44.69 44.68 44.68 979.4K
10:50 44.69 44.69 44.69 44.69 71.5K
10:51 44.69 44.69 44.63 44.63 830.1K
10:52 44.62 44.62 44.57 44.57 3,039.4K
10:53 44.56 44.61 44.56 44.60 841.8K
10:54 44.58 44.62 44.58 44.60 7,168.8K
10:55 44.60 44.60 44.54 44.54 2,307.2K
10:56 44.51 44.51 44.47 44.47 958.6K
10:57 44.46 44.50 44.46 44.50 1,318.9K
10:58 44.50 44.52 44.49 44.52 3,036.6K
10:59 44.52 44.55 44.52 44.54 1,105.2K
11:00 44.50 44.50 44.49 44.49 809.5K
11:01 44.50 44.58 44.50 44.58 2,158.3K
11:02 44.59 44.61 44.59 44.61 958.4K
11:03 44.61 44.61 44.60 44.60 1,254.0K
11:04 44.56 44.59 44.56 44.57 1,176.3K
11:05 44.59 44.60 44.59 44.60 716.4K
11:06 44.66 44.69 44.66 44.68 1,354.4K
11:07 44.66 44.66 44.63 44.63 162.8K
11:08 44.64 44.68 44.64 44.67 3,153.2K
11:09 44.65 44.66 44.65 44.65 959.0K
11:10 44.65 44.65 44.65 44.65 99.2K
11:11 44.63 44.64 44.63 44.64 728.6K
11:12 44.64 44.64 44.57 44.59 1,553.5K
11:13 44.59 44.61 44.59 44.59 2,677.7K
11:14 44.59 44.59 44.57 44.57 1,592.8K
11:15 44.53 44.53 44.52 44.52 1,564.0K
11:16 44.52 44.52 44.49 44.49 2,233.2K
11:17 44.50 44.51 44.42 44.42 5,854.7K
11:18 44.43 44.43 44.29 44.32 12,268.9K
11:19 44.25 44.25 44.15 44.17 14,243.0K
11:20 44.21 44.21 44.16 44.19 8,656.4K
11:21 44.17 44.20 44.17 44.20 7,165.5K
11:22 44.20 44.20 44.18 44.18 2,013.0K
11:23 44.18 44.18 44.14 44.14 10,573.0K
11:24 44.14 44.14 44.08 44.08 7,409.9K
11:25 44.08 44.10 44.08 44.10 3,025.4K
11:26 44.10 44.15 44.10 44.15 9,657.0K
11:27 44.13 44.13 44.08 44.08 2,178.6K
11:28 44.07 44.15 44.05 44.15 1,726.2K
11:29 44.17 44.19 44.17 44.18 2,126.8K
11:30 44.18 44.18 44.17 44.17 89.2K
11:31 44.16 44.16 44.11 44.11 14,878.8K
11:32 44.11 44.12 44.11 44.12 3,435.9K
11:33 44.13 44.13 44.11 44.13 538.3K
11:34 44.13 44.19 44.13 44.19 6,087.9K
11:35 44.19 44.19 44.16 44.16 1,924.3K
11:36 44.17 44.17 44.09 44.09 944.6K
11:37 44.10 44.11 44.10 44.11 893.1K
11:38 44.11 44.14 44.09 44.14 3,144.1K
11:39 44.14 44.14 44.13 44.13 574.8K
11:40 44.13 44.13 44.12 44.13 242.5K
11:41 44.12 44.13 44.09 44.13 286.7K
11:42 44.12 44.12 44.05 44.05 1,066.0K
11:43 44.03 44.05 44.02 44.05 947.1K
11:44 44.02 44.07 44.02 44.07 639.8K
11:45 44.07 44.07 44.02 44.04 3,622.8K
11:46 44.04 44.06 44.04 44.05 1,453.6K
11:47 44.05 44.05 44.03 44.03 936.5K
11:48 44.05 44.05 44.04 44.04 735.3K
11:49 44.03 44.04 43.99 43.99 6,151.3K
11:50 44.01 44.02 43.99 44.02 548.5K
11:51 44.01 44.02 43.99 43.99 4,491.3K
11:52 44.03 44.08 44.03 44.08 2,968.9K
11:53 44.02 44.04 43.99 43.99 652.3K
11:54 44.00 44.00 44.00 44.00 895.2K
11:55 44.00 44.00 43.99 43.99 987.9K
11:56 44.00 44.03 43.99 44.02 873.7K
11:57 44.03 44.06 44.03 44.05 2,487.8K
11:58 44.06 44.06 44.05 44.05 240.3K
11:59 44.07 44.08 44.07 44.08 681.3K
12:00 44.08 44.12 44.08 44.11 3,580.2K
12:01 44.11 44.11 44.08 44.08 469.9K
12:02 44.08 44.08 44.06 44.07 101.3K
12:03 44.08 44.09 44.07 44.08 2,788.4K
12:04 44.08 44.10 44.06 44.06 349.5K
12:05 44.05 44.06 44.05 44.05 1,029.8K
12:06 44.06 44.07 44.05 44.07 3,334.1K
12:07 44.07 44.07 44.05 44.05 525.9K
12:08 44.05 44.05 44.05 44.05 180.1K
12:09 44.05 44.07 44.05 44.06 580.1K
12:10 44.07 44.08 44.06 44.06 183.4K
12:11 44.06 44.06 44.06 44.06 366.0K
12:12 44.06 44.08 44.06 44.08 282.3K
12:13 44.07 44.07 44.04 44.04 5,959.6K
12:14 44.05 44.05 44.02 44.02 5,556.6K
12:15 44.03 44.03 44.02 44.03 614.3K
12:16 44.03 44.03 44.02 44.02 150.6K
12:17 44.02 44.02 44.02 44.02 617.9K
12:18 44.01 44.08 44.01 44.08 7,265.5K
12:19 44.06 44.08 44.05 44.05 4,282.9K
12:20 44.05 44.06 44.05 44.06 358.4K
12:21 44.06 44.07 44.06 44.07 660.5K
12:22 44.09 44.09 44.06 44.06 473.4K
12:23 44.06 44.08 44.04 44.05 486.7K
12:24 44.03 44.04 44.03 44.03 1,306.0K
12:25 44.04 44.11 44.04 44.11 2,837.9K
12:26 44.12 44.13 44.10 44.10 1,988.1K
12:27 44.08 44.08 44.04 44.04 1,313.7K
12:28 44.05 44.06 44.05 44.05 424.3K
12:29 44.06 44.06 44.05 44.05 3,645.9K
12:30 44.05 44.06 44.04 44.04 743.9K
12:31 44.04 44.04 44.03 44.03 2,360.2K
12:32 44.02 44.05 44.02 44.04 656.9K
12:33 44.04 44.04 44.03 44.03 1,098.2K
12:34 44.04 44.04 44.01 44.01 3,150.3K
12:35 44.01 44.02 43.98 44.02 6,399.3K
12:36 44.03 44.05 44.03 44.05 2,030.0K
12:37 44.05 44.05 44.00 44.00 3,970.2K
12:38 44.00 44.01 44.00 44.00 1,724.8K
12:39 44.01 44.02 44.01 44.02 1,235.4K
12:40 44.05 44.11 44.05 44.11 2,361.3K
12:41 44.12 44.17 44.09 44.17 41,637.6K
12:42 44.15 44.15 44.09 44.09 1,800.5K
12:43 44.07 44.07 44.06 44.07 699.4K
12:44 44.08 44.08 44.06 44.06 3,122.5K
12:45 44.07 44.07 44.02 44.04 2,259.0K
12:46 44.05 44.05 44.00 44.00 3,330.9K
12:47 44.00 44.01 43.98 43.98 4,641.3K
12:48 43.97 43.97 43.95 43.96 2,886.8K
12:49 43.94 43.95 43.93 43.95 1,677.2K
12:50 43.96 43.97 43.94 43.94 752.7K
12:51 43.96 43.97 43.90 43.91 5,111.5K
12:52 43.92 43.93 43.90 43.90 3,302.9K
12:53 43.91 43.92 43.91 43.91 1,852.0K
12:54 43.88 43.89 43.88 43.88 4,448.3K
12:55 43.89 43.89 43.87 43.88 881.9K
12:56 43.89 43.89 43.84 43.84 6,987.7K
12:57 43.85 43.85 43.78 43.78 13,140.4K
12:58 43.76 43.78 43.75 43.75 19,905.3K
12:59 43.76 43.80 43.76 43.79 1,177.7K
13:00 43.79 43.82 43.79 43.82 2,946.2K
13:01 43.83 43.86 43.83 43.85 3,411.7K
13:02 43.89 43.89 43.89 43.89 1,394.9K
13:03 43.89 43.89 43.88 43.89 1,192.0K
13:04 43.89 43.94 43.89 43.94 5,229.6K
13:05 43.93 44.03 43.93 44.03 24,559.8K
13:06 44.07 44.14 44.07 44.13 25,354.6K
13:07 44.10 44.12 44.10 44.10 13,710.7K
13:08 44.14 44.16 44.14 44.16 12,046.1K
13:09 44.23 44.23 44.21 44.23 11,671.8K
13:10 44.20 44.20 44.09 44.09 4,564.3K
13:11 44.07 44.13 44.07 44.13 1,988.4K
13:12 44.23 44.29 44.23 44.27 6,929.2K
13:13 44.33 44.36 44.33 44.35 6,371.6K
13:14 44.30 44.36 44.27 44.36 4,213.1K
13:15 44.43 44.54 44.43 44.53 26,069.3K
13:16 44.54 44.72 44.54 44.72 56,114.1K
13:17 44.76 44.76 44.70 44.70 16,042.8K
13:18 44.72 44.73 44.67 44.67 17,242.4K
13:19 44.58 44.64 44.58 44.63 31,919.4K
13:20 44.62 44.66 44.62 44.65 8,080.4K
13:21 44.64 44.78 44.64 44.78 31,759.1K
13:22 44.77 44.77 44.69 44.69 22,389.3K
13:23 44.72 44.76 44.72 44.76 11,332.4K
13:24 44.73 44.73 44.70 44.70 6,003.0K
13:25 44.69 44.69 44.62 44.62 2,059.7K
13:26 44.61 44.61 44.50 44.50 12,597.1K
13:27 44.49 44.55 44.49 44.55 16,987.9K
13:28 44.53 44.55 44.53 44.55 4,913.3K
13:29 44.54 44.54 44.51 44.51 1,417.3K
13:30 44.51 44.53 44.51 44.53 5,232.5K
13:31 44.56 44.62 44.56 44.62 5,485.5K
13:32 44.61 44.62 44.60 44.62 2,963.1K
13:33 44.62 44.65 44.62 44.63 1,267.0K
13:34 44.62 44.62 44.58 44.58 712.6K
13:35 44.58 44.65 44.58 44.65 3,580.6K
13:36 44.66 44.69 44.66 44.66 2,036.6K
13:37 44.65 44.66 44.64 44.65 596.1K
13:38 44.65 44.65 44.62 44.63 872.3K
13:39 44.64 44.67 44.62 44.62 280.1K
13:40 44.64 44.64 44.64 44.64 838.6K
13:41 44.66 44.69 44.66 44.69 1,001.9K
13:42 44.66 44.66 44.63 44.63 660.9K
13:43 44.64 44.69 44.64 44.69 318.8K
13:44 44.65 44.69 44.65 44.69 17,625.0K
13:45 44.71 44.71 44.69 44.71 1,015.9K
13:46 44.73 44.81 44.73 44.81 5,866.5K
13:47 44.81 44.83 44.80 44.83 6,998.6K
13:48 44.81 44.88 44.81 44.88 3,604.9K
13:49 44.89 44.98 44.89 44.98 21,275.9K
13:50 45.00 45.10 45.00 45.10 7,546.2K
13:51 45.10 45.13 45.08 45.08 8,560.1K
13:52 45.04 45.07 45.03 45.07 16,204.4K
13:53 45.07 45.09 45.06 45.07 6,603.3K
13:54 45.02 45.05 45.02 45.03 3,557.3K
13:55 45.00 45.07 45.00 45.07 16,939.3K
13:56 45.06 45.13 45.06 45.13 7,993.0K
13:57 45.11 45.13 45.10 45.13 9,347.1K
13:58 45.13 45.15 45.13 45.15 1,054.1K
13:59 45.17 45.22 45.17 45.22 11,251.4K
14:00 45.23 45.24 45.15 45.15 6,604.7K
14:01 45.11 45.14 45.11 45.14 5,156.9K
14:02 45.15 45.15 45.09 45.12 7,320.1K
14:03 45.17 45.19 45.14 45.19 21,003.3K
14:04 45.17 45.29 45.17 45.29 31,432.2K
14:05 45.27 45.27 45.17 45.17 7,100.4K
14:06 45.17 45.17 45.13 45.13 5,020.5K
14:07 45.16 45.27 45.16 45.27 9,124.8K
14:08 45.38 45.39 45.36 45.38 15,499.1K
14:09 45.45 45.50 45.45 45.50 20,397.7K
14:10 45.48 45.52 45.48 45.52 6,861.2K
14:11 45.53 45.54 45.53 45.54 3,207.6K
14:12 45.56 45.56 45.53 45.56 9,557.7K
14:13 45.57 45.74 45.57 45.58 18,564.2K
14:14 45.53 45.53 45.46 45.46 12,782.1K
14:15 45.45 45.45 45.43 45.44 4,216.0K
14:16 45.43 45.45 45.43 45.44 1,775.5K
14:17 45.43 45.43 45.40 45.40 5,792.5K
14:18 45.39 45.39 45.39 45.39 3,752.4K
14:19 45.39 45.39 45.29 45.30 629.5K
14:20 45.30 45.34 45.29 45.34 4,061.5K
14:21 45.41 45.50 45.41 45.50 8,310.0K
14:22 45.51 45.51 45.50 45.50 540.6K
14:23 45.50 45.53 45.50 45.53 2,267.0K
14:24 45.53 45.61 45.53 45.59 6,740.9K
14:25 45.60 45.60 45.59 45.60 2,454.5K
14:26 45.60 45.60 45.59 45.59 2,118.3K
14:27 45.61 45.61 45.59 45.59 4,697.6K
14:28 45.58 45.60 45.58 45.60 2,078.7K
14:29 45.60 45.61 45.57 45.57 2,230.8K
14:30 45.57 45.57 45.56 45.57 3,658.0K
14:31 45.53 45.55 45.51 45.51 15,875.8K
14:32 45.48 45.49 45.48 45.48 982.9K
14:33 45.50 45.50 45.49 45.49 2,206.5K
14:34 45.42 45.48 45.42 45.45 5,104.2K
14:35 45.46 45.50 45.46 45.50 2,749.1K
14:36 45.52 45.53 45.52 45.53 782.7K
14:37 45.53 45.53 45.52 45.53 3,721.9K
14:38 45.59 45.59 45.56 45.56 7,108.5K
14:39 45.56 45.56 45.49 45.50 3,744.4K
14:40 45.52 45.54 45.52 45.53 2,573.7K
14:41 45.50 45.50 45.43 45.43 6,436.8K
14:42 45.44 45.45 45.37 45.37 4,270.4K
14:43 45.35 45.35 45.33 45.33 1,758.7K
14:44 45.33 45.33 45.28 45.28 4,394.7K
14:45 45.30 45.35 45.30 45.34 2,307.1K
14:46 45.36 45.40 45.36 45.40 1,910.6K
14:47 45.39 45.43 45.39 45.43 1,826.4K
14:48 45.46 45.46 45.44 45.44 604.6K
14:49 45.42 45.46 45.42 45.45 1,346.6K
14:50 45.46 45.46 45.45 45.45 667.7K
14:51 45.42 45.45 45.42 45.45 506.5K
14:52 45.45 45.45 45.38 45.43 10,739.2K
14:53 45.42 45.42 45.38 45.38 2,976.5K
14:54 45.38 45.41 45.38 45.40 705.0K
14:55 45.39 45.40 45.39 45.40 1,001.4K
14:56 45.39 45.40 45.36 45.36 3,730.1K
14:57 45.35 45.40 45.34 45.40 1,856.2K
14:58 45.42 45.42 45.40 45.42 8,176.9K
14:59 45.45 45.45 45.39 45.40 6,743.7K
15:00 45.40 45.43 45.40 45.43 1,012.7K
15:01 45.46 45.47 45.40 45.40 3,023.9K
15:02 45.41 45.43 45.40 45.43 713.5K
15:03 45.43 45.44 45.43 45.43 1,405.7K
15:04 45.43 45.45 45.43 45.44 497.6K
15:05 45.45 45.55 45.45 45.55 2,439.7K
15:06 45.61 45.61 45.59 45.61 2,112.8K
15:07 45.55 45.58 45.53 45.58 2,127.3K
15:08 45.60 45.62 45.60 45.61 6,358.1K
15:09 45.62 45.73 45.62 45.73 9,727.5K
15:10 45.72 45.72 45.68 45.69 5,343.9K
15:11 45.69 45.69 45.63 45.63 2,172.7K
15:12 45.64 45.64 45.61 45.61 3,078.2K
15:13 45.63 45.63 45.61 45.62 946.3K
15:14 45.61 45.64 45.61 45.64 543.6K
15:15 45.64 45.70 45.64 45.70 3,765.1K
15:16 45.67 45.70 45.67 45.70 2,205.8K
15:17 45.72 45.72 45.69 45.69 1,498.4K
15:18 45.65 45.65 45.60 45.62 3,335.8K
15:19 45.65 45.68 45.65 45.68 947.9K
15:20 45.66 45.67 45.66 45.67 582.3K
15:21 45.66 45.66 45.63 45.63 2,668.8K
15:22 45.60 45.60 45.59 45.59 1,176.6K
15:23 45.60 45.61 45.59 45.61 666.3K
15:24 45.59 45.60 45.59 45.60 367.3K
15:25 45.59 45.59 45.57 45.57 863.4K
15:26 45.57 45.61 45.57 45.61 1,249.3K
15:27 45.61 45.64 45.61 45.64 941.5K
15:28 45.65 45.65 45.61 45.62 674.4K
15:29 45.63 45.63 45.59 45.59 534.1K
15:30 45.59 45.59 45.59 45.59 442.3K
15:31 45.59 45.59 45.58 45.58 362.9K
15:32 45.58 45.58 45.57 45.58 326.2K
15:33 45.57 45.58 45.57 45.57 407.4K
15:34 45.59 45.60 45.58 45.59 1,825.7K
15:35 45.59 45.61 45.59 45.59 979.3K
15:36 45.63 45.64 45.61 45.61 4,834.9K
15:37 45.63 45.63 45.61 45.61 1,859.4K
15:38 45.61 45.61 45.61 45.61 246.6K
15:39 45.61 45.61 45.54 45.54 2,868.4K
15:40 45.53 45.54 45.53 45.53 787.8K
15:41 45.52 45.52 45.45 45.47 1,561.6K
15:42 45.46 45.46 45.43 45.43 1,405.9K
15:43 45.43 45.43 45.33 45.33 2,123.0K
15:44 45.32 45.35 45.32 45.34 2,158.0K
15:45 45.34 45.38 45.34 45.38 1,552.4K
15:46 45.40 45.50 45.40 45.50 881.7K
15:47 45.48 45.49 45.48 45.49 157.4K
15:48 45.49 45.49 45.48 45.48 583.2K
15:49 45.48 45.48 45.45 45.47 237.1K
15:50 45.46 45.48 45.46 45.48 49.2K
15:51 45.47 45.48 45.46 45.46 493.7K
15:52 45.46 45.46 45.44 45.44 243.4K
15:53 45.46 45.46 45.46 45.46 377.8K
15:54 45.46 45.46 45.41 45.41 358.4K
15:55 45.38 45.39 45.38 45.38 7,619.2K
15:56 45.37 45.41 45.37 45.39 7,294.1K
15:57 45.39 45.40 45.34 45.40 19,693.5K
15:58 45.40 45.43 45.40 45.43 1,684.2K
15:59 45.42 45.42 45.36 45.36 2,441.4K
16:00 45.39 45.43 45.39 45.41 354.1K
16:01 45.41 45.41 45.35 45.35 385.7K
16:02 45.33 45.33 45.32 45.32 469.3K
16:03 45.33 45.33 45.30 45.33 2,516.6K
16:04 45.33 45.35 45.33 45.35 316.0K
16:05 45.38 45.38 45.35 45.35 324.4K
16:06 45.35 45.37 45.35 45.35 760.1K
16:07 45.36 45.38 45.35 45.38 1,078.7K
16:08 45.41 45.41 45.39 45.41 1,170.0K
16:09 45.41 45.41 45.35 45.35 747.6K
16:10 45.35 45.37 45.35 45.37 548.0K
16:11 45.37 45.44 45.37 45.44 407.1K
16:12 45.48 45.48 45.47 45.47 685.0K
16:13 45.48 45.48 45.47 45.47 555.3K
16:14 45.49 45.50 45.49 45.49 692.0K
16:15 45.50 45.52 45.50 45.52 948.8K
16:16 45.54 45.55 45.54 45.55 647.5K
16:17 45.57 45.59 45.56 45.59 2,362.7K
16:18 45.58 45.60 45.57 45.60 715.8K
16:19 45.59 45.63 45.59 45.61 3,363.0K
16:20 45.61 45.62 45.61 45.61 1,177.1K
16:21 45.61 45.61 45.58 45.58 2,145.8K
16:22 45.56 45.60 45.56 45.58 2,349.2K
16:23 45.60 45.60 45.58 45.58 1,659.5K
16:24 45.59 45.59 45.56 45.56 1,713.5K
16:25 45.57 45.61 45.57 45.60 11,480.7K
16:26 45.62 45.62 45.59 45.60 3,305.2K
16:27 45.61 45.62 45.61 45.62 1,777.6K
16:28 45.63 45.63 45.59 45.59 1,492.3K
16:29 45.54 45.54 45.53 45.54 988.4K
16:30 45.54 45.54 45.51 45.51 2,224.7K
16:31 45.51 45.54 45.51 45.54 3,322.6K
16:32 45.53 45.53 45.48 45.48 4,597.5K
16:33 45.47 45.48 45.46 45.48 1,531.6K
16:34 45.48 45.52 45.47 45.50 13,603.6K
16:35 45.51 45.51 45.49 45.49 1,124.2K
16:36 45.50 45.54 45.50 45.54 741.9K
16:37 45.58 45.58 45.57 45.58 500.4K
16:38 45.60 45.62 45.60 45.62 3,742.3K
16:39 45.64 45.67 45.63 45.67 18,501.0K
16:40 45.67 45.76 45.67 45.76 9,816.7K
16:41 45.74 45.78 45.74 45.77 6,555.4K
16:42 45.79 45.79 45.78 45.78 1,919.1K
16:43 45.78 45.80 45.78 45.78 5,927.5K
16:44 45.80 45.83 45.80 45.83 16,404.8K
16:45 45.81 45.85 45.81 45.84 13,127.9K
16:46 45.82 45.83 45.82 45.82 2,441.8K
16:47 45.82 45.82 45.78 45.78 2,169.9K
16:48 45.78 45.78 45.76 45.77 3,045.2K
16:49 45.77 45.79 45.77 45.79 2,862.2K
16:50 45.79 45.81 45.79 45.81 1,927.3K
16:51 45.80 45.80 45.79 45.79 1,095.1K
16:52 45.81 45.81 45.79 45.80 426.5K
16:53 45.77 45.77 45.74 45.75 2,704.5K
16:54 45.75 45.76 45.75 45.76 3,632.1K
16:55 45.76 45.76 45.71 45.71 2,109.8K
16:56 45.71 45.71 45.67 45.68 3,732.4K
16:57 45.67 45.67 45.67 45.67 3,923.4K
16:58 45.66 45.68 45.66 45.67 1,653.4K
16:59 45.67 45.68 45.67 45.68 506.1K
17:00 45.68 45.69 45.68 45.69 3,066.9K
17:01 45.69 45.73 45.69 45.73 6,589.5K
17:02 45.73 45.74 45.73 45.73 1,660.8K
17:03 45.74 45.74 45.72 45.72 365.6K
17:04 45.71 45.72 45.71 45.71 1,062.5K
17:05 45.70 45.71 45.70 45.70 528.2K
17:06 45.71 45.78 45.71 45.78 23,359.6K
17:07 45.80 45.80 45.79 45.80 4,860.6K
17:08 45.81 45.81 45.79 45.79 2,268.8K
17:09 45.78 45.80 45.77 45.77 3,719.4K
17:10 45.78 45.81 45.78 45.79 5,532.0K
17:11 45.72 45.72 45.65 45.65 13,174.9K
17:12 45.64 45.64 45.64 45.64 3,115.9K
17:13 45.66 45.67 45.66 45.67 2,112.5K
17:14 45.69 45.73 45.69 45.73 1,830.5K
17:15 45.73 45.73 45.71 45.73 1,065.4K
17:16 45.78 45.80 45.78 45.80 9,989.0K
17:17 45.81 45.83 45.81 45.82 2,205.8K
17:18 45.82 45.82 45.81 45.82 7,472.9K
17:19 45.83 45.85 45.83 45.84 3,703.1K
17:20 45.83 45.83 45.81 45.81 1,657.3K
17:21 45.83 45.83 45.80 45.81 1,144.4K
17:22 45.81 45.82 45.81 45.82 4,012.4K
17:23 45.82 45.87 45.82 45.87 1,016.1K
17:24 45.88 45.89 45.88 45.89 10,914.4K
17:25 45.88 45.88 45.87 45.87 3,742.8K
17:26 45.87 45.89 45.87 45.89 2,273.7K
17:27 45.89 45.89 45.87 45.88 1,272.8K
17:28 45.89 45.89 45.78 45.78 11,834.5K
17:29 45.80 45.82 45.79 45.82 1,036.4K
17:30 45.83 45.83 45.82 45.82 4,541.9K
17:31 45.83 45.87 45.83 45.87 1,455.3K
17:32 45.87 45.89 45.86 45.86 2,647.8K
17:33 45.88 45.90 45.88 45.90 3,362.1K
17:34 45.87 45.90 45.87 45.89 7,975.4K
17:35 45.90 45.93 45.90 45.93 8,991.3K
17:36 45.94 45.94 45.93 45.94 2,772.6K
17:37 45.94 45.94 45.92 45.92 2,869.6K
17:38 45.93 45.93 45.93 45.93 1,361.3K
17:39 45.94 45.95 45.94 45.95 5,584.5K
17:40 45.96 45.96 45.95 45.95 9,251.2K
17:41 45.95 45.95 45.90 45.90 9,508.4K
17:42 45.89 45.89 45.88 45.88 1,629.9K
17:43 45.91 45.93 45.91 45.93 1,988.9K
17:44 45.93 45.93 45.92 45.93 1,915.5K
17:45 45.93 45.95 45.93 45.95 2,831.9K
17:46 45.95 45.95 45.94 45.95 1,712.9K
17:47 45.96 45.96 45.94 45.94 11,844.3K
17:48 45.93 45.93 45.89 45.89 16,538.5K
17:49 45.83 46.01 45.83 45.95 2,242.2K
17:50 45.96 46.02 45.96 46.02 1,063.2K
17:51 46.03 46.06 46.03 46.05 1,305.5K
17:52 46.05 46.08 46.05 46.08 4,448.9K
17:53 46.09 46.10 46.08 46.10 1,964.7K
17:54 46.11 46.11 46.10 46.11 929.6K
17:55 46.11 46.11 46.10 46.11 1,241.2K
17:56 46.09 46.15 46.09 46.15 10,978.2K
17:57 46.15 46.15 46.13 46.13 1,482.8K
17:58 46.13 46.13 46.13 46.13 1,214.2K
17:59 46.14 46.17 46.14 46.15 4,739.7K
18:00 46.20 46.20 46.17 46.17 761.0K
18:01 46.15 46.15 46.10 46.10 4,316.6K
18:02 46.09 46.09 46.07 46.07 5,415.6K
18:03 46.08 46.10 46.07 46.10 3,217.6K
18:04 46.12 46.14 46.08 46.08 3,053.9K
18:05 46.07 46.07 46.03 46.03 1,111.3K
18:06 46.02 46.04 46.01 46.04 1,934.7K
18:07 46.05 46.05 46.04 46.04 2,043.2K
18:08 46.04 46.04 46.04 46.04 669.9K
18:09 46.03 46.04 46.02 46.02 2,303.4K
18:10 46.01 46.05 46.01 46.05 3,238.2K
18:11 46.06 46.06 46.04 46.04 5,577.3K
18:12 46.06 46.15 46.06 46.15 2,304.8K
18:13 46.15 46.16 46.10 46.10 3,450.1K
18:14 46.08 46.08 46.06 46.06 804.8K
18:15 46.06 46.09 46.06 46.09 2,186.1K
18:16 46.10 46.11 46.07 46.11 1,640.0K
18:17 46.11 46.11 46.04 46.04 1,408.1K
18:18 46.07 46.07 46.04 46.05 355.9K
18:19 46.04 46.06 46.04 46.05 790.5K
18:20 46.02 46.02 45.88 45.88 13,948.0K
18:21 45.87 45.93 45.87 45.88 7,451.7K
18:22 45.88 45.88 45.84 45.86 11,552.9K
18:23 45.84 45.88 45.84 45.88 5,974.9K
18:24 45.88 45.88 45.87 45.87 2,645.0K
18:25 45.90 45.90 45.87 45.90 1,369.6K
18:26 45.91 45.96 45.91 45.96 2,178.4K
18:27 45.99 45.99 45.97 45.97 2,062.0K
18:28 45.97 45.98 45.97 45.97 968.3K
18:29 45.97 45.97 45.96 45.96 1,179.8K
18:30 45.97 45.98 45.96 45.97 410.7K
18:31 45.91 45.91 45.86 45.90 2,354.9K
18:32 45.92 45.92 45.90 45.91 852.5K
18:33 45.90 45.90 45.90 45.90 612.7K
18:34 45.93 45.99 45.93 45.99 5,230.3K
18:35 46.02 46.02 45.99 45.99 321.6K
18:36 45.97 45.97 45.94 45.94 1,034.8K
18:37 45.94 45.98 45.94 45.95 2,606.1K
18:38 45.95 45.99 45.95 45.98 3,267.7K
18:39 46.04 46.04 45.97 45.97 15,469.3K
18:40 45.97 45.97 45.97 45.97 23.3K
18:51 46.01 46.01 46.01 46.01 3,548.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar