RTS Telecom (RTSTL)

RTSTL
🏛️ Russische Föderation →
51.55
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:55 49.07 49.07 49.06 49.06 2,640.6K
09:56 49.06 49.07 49.06 49.06 24.3K
09:57 49.06 49.06 49.05 49.05 157.7K
09:58 49.05 49.07 49.05 49.06 85.3K
09:59 49.06 49.06 49.03 49.03 581.6K
10:00 49.06 49.08 49.05 49.05 1,245.0K
10:01 49.08 49.08 49.02 49.02 1,503.5K
10:02 49.03 49.05 49.03 49.05 848.3K
10:03 49.07 49.07 49.06 49.07 266.2K
10:04 49.06 49.08 49.06 49.08 449.6K
10:05 49.08 49.08 49.03 49.05 3,120.9K
10:06 49.02 49.02 48.99 48.99 1,637.0K
10:07 48.99 48.99 48.98 48.98 454.1K
10:08 48.99 48.99 48.97 48.99 1,986.2K
10:09 48.99 48.99 48.95 48.96 687.8K
10:10 48.97 48.97 48.93 48.94 1,756.0K
10:11 48.94 48.96 48.94 48.95 284.3K
10:12 49.00 49.00 48.99 49.00 130.1K
10:13 49.00 49.02 48.99 48.99 463.0K
10:14 49.00 49.01 48.99 49.01 282.3K
10:15 49.01 49.08 49.01 49.08 2,640.3K
10:16 49.11 49.12 49.09 49.12 208.4K
10:17 49.14 49.16 49.14 49.16 735.8K
10:18 49.16 49.17 49.16 49.17 944.4K
10:19 49.16 49.17 49.16 49.17 212.5K
10:20 49.17 49.17 49.17 49.17 1,273.6K
10:21 49.16 49.17 49.16 49.16 1,404.4K
10:22 49.16 49.17 49.15 49.15 2,451.9K
10:23 49.16 49.16 49.16 49.16 257.1K
10:24 49.16 49.17 49.16 49.16 450.2K
10:25 49.16 49.16 49.13 49.13 308.5K
10:26 49.07 49.07 49.06 49.06 1,255.0K
10:27 49.06 49.07 49.06 49.06 434.5K
10:28 49.08 49.09 49.08 49.09 977.1K
10:29 49.08 49.09 49.08 49.09 254.4K
10:30 49.09 49.12 49.09 49.12 3,054.4K
10:31 49.14 49.14 49.11 49.11 3,730.0K
10:32 49.11 49.12 49.11 49.12 260.7K
10:33 49.10 49.10 49.09 49.10 1,029.8K
10:34 49.10 49.11 49.09 49.09 831.2K
10:35 49.09 49.10 49.08 49.08 436.2K
10:36 49.09 49.09 49.07 49.08 90.6K
10:37 49.09 49.09 49.08 49.09 92.1K
10:38 49.09 49.11 49.09 49.09 622.6K
10:39 49.09 49.09 49.08 49.09 600.6K
10:40 49.09 49.10 49.09 49.10 543.8K
10:41 49.09 49.10 49.09 49.10 421.5K
10:42 49.08 49.09 49.08 49.09 379.7K
10:43 49.06 49.08 49.06 49.08 489.3K
10:44 49.05 49.07 49.05 49.06 3,903.5K
10:45 49.06 49.07 49.06 49.07 237.5K
10:46 49.07 49.09 49.06 49.09 241.3K
10:47 49.09 49.11 49.09 49.11 1,387.8K
10:48 49.12 49.12 49.10 49.12 442.8K
10:49 49.13 49.13 49.13 49.13 160.0K
10:50 49.13 49.13 49.13 49.13 112.7K
10:51 49.11 49.12 49.11 49.11 644.6K
10:52 49.12 49.12 49.11 49.11 231.0K
10:53 49.11 49.11 49.08 49.10 1,240.4K
10:54 49.09 49.10 49.08 49.08 170.5K
10:55 49.09 49.14 49.09 49.10 2,621.8K
10:56 49.10 49.11 49.10 49.11 102.5K
10:57 49.11 49.11 49.10 49.10 376.8K
10:58 49.11 49.14 49.11 49.13 702.4K
10:59 49.13 49.13 49.12 49.12 242.0K
11:00 49.13 49.15 49.13 49.15 1,314.3K
11:01 49.16 49.18 49.16 49.18 1,813.2K
11:02 49.17 49.20 49.17 49.19 1,082.4K
11:03 49.20 49.25 49.20 49.23 3,069.1K
11:04 49.24 49.24 49.24 49.24 1,593.4K
11:05 49.23 49.24 49.23 49.24 1,676.1K
11:06 49.25 49.25 49.23 49.25 1,432.8K
11:07 49.26 49.27 49.26 49.26 227.9K
11:08 49.28 49.28 49.26 49.28 1,725.5K
11:09 49.28 49.32 49.28 49.32 878.0K
11:10 49.32 49.32 49.31 49.32 285.6K
11:11 49.32 49.32 49.31 49.32 207.9K
11:12 49.32 49.32 49.30 49.30 331.0K
11:13 49.31 49.31 49.29 49.31 462.5K
11:14 49.29 49.29 49.27 49.27 691.2K
11:15 49.28 49.28 49.25 49.27 355.8K
11:16 49.27 49.27 49.27 49.27 173.1K
11:17 49.27 49.29 49.27 49.29 464.2K
11:18 49.30 49.34 49.30 49.34 1,343.5K
11:19 49.37 49.38 49.36 49.38 2,472.6K
11:20 49.37 49.39 49.37 49.39 1,029.1K
11:21 49.39 49.39 49.38 49.39 1,434.1K
11:22 49.40 49.40 49.38 49.38 766.8K
11:23 49.38 49.39 49.38 49.39 2,090.6K
11:24 49.40 49.40 49.39 49.39 5,169.3K
11:25 49.40 49.41 49.39 49.41 2,417.0K
11:26 49.40 49.40 49.40 49.40 679.7K
11:27 49.39 49.42 49.39 49.40 3,088.7K
11:28 49.39 49.42 49.39 49.42 446.1K
11:29 49.41 49.41 49.40 49.41 190.3K
11:30 49.40 49.41 49.40 49.41 439.9K
11:31 49.42 49.44 49.41 49.43 4,972.1K
11:32 49.43 49.43 49.41 49.41 328.6K
11:33 49.42 49.43 49.40 49.43 633.7K
11:34 49.43 49.44 49.43 49.43 1,272.6K
11:35 49.41 49.42 49.41 49.42 205.2K
11:36 49.44 49.46 49.44 49.46 1,051.1K
11:37 49.45 49.45 49.44 49.45 255.5K
11:38 49.44 49.44 49.43 49.44 1,977.0K
11:39 49.43 49.44 49.43 49.43 585.0K
11:40 49.44 49.44 49.42 49.42 1,569.7K
11:41 49.42 49.43 49.42 49.43 956.7K
11:42 49.42 49.44 49.41 49.43 790.8K
11:43 49.44 49.44 49.42 49.42 494.6K
11:44 49.42 49.42 49.42 49.42 107.3K
11:45 49.42 49.43 49.42 49.43 793.7K
11:46 49.43 49.44 49.43 49.44 392.0K
11:47 49.43 49.49 49.43 49.49 22,943.8K
11:48 49.51 49.54 49.51 49.53 4,240.3K
11:49 49.52 49.54 49.52 49.54 3,040.8K
11:50 49.54 49.55 49.54 49.55 1,709.4K
11:51 49.54 49.54 49.53 49.53 4,120.0K
11:52 49.53 49.53 49.53 49.53 1,818.4K
11:53 49.54 49.54 49.53 49.53 1,870.9K
11:54 49.53 49.53 49.53 49.53 8,453.4K
11:55 49.53 49.53 49.53 49.53 779.7K
11:56 49.53 49.53 49.51 49.51 763.3K
11:57 49.51 49.52 49.51 49.52 4,069.0K
11:58 49.52 49.53 49.52 49.52 1,957.2K
11:59 49.52 49.52 49.52 49.52 298.1K
12:00 49.52 49.55 49.52 49.55 7,991.5K
12:01 49.56 49.57 49.56 49.57 955.7K
12:02 49.56 49.56 49.56 49.56 809.8K
12:03 49.56 49.57 49.56 49.56 5,619.6K
12:04 49.56 49.56 49.55 49.55 1,450.5K
12:05 49.55 49.55 49.55 49.55 1,427.1K
12:06 49.55 49.55 49.55 49.55 454.7K
12:07 49.56 49.56 49.55 49.55 3,507.1K
12:08 49.59 49.59 49.57 49.57 12,928.4K
12:09 49.57 49.57 49.56 49.56 609.8K
12:10 49.56 49.57 49.55 49.55 789.8K
12:11 49.56 49.56 49.55 49.56 666.2K
12:12 49.55 49.56 49.55 49.56 2,771.3K
12:13 49.57 49.57 49.55 49.56 541.4K
12:14 49.57 49.57 49.56 49.57 504.7K
12:15 49.57 49.57 49.56 49.56 251.5K
12:16 49.57 49.57 49.56 49.56 291.1K
12:17 49.56 49.58 49.56 49.58 1,400.8K
12:18 49.58 49.58 49.57 49.58 1,691.0K
12:19 49.58 49.60 49.57 49.60 10,938.2K
12:20 49.60 49.60 49.60 49.60 2,869.1K
12:21 49.60 49.60 49.59 49.59 1,044.1K
12:22 49.59 49.59 49.58 49.58 2,880.2K
12:23 49.59 49.59 49.59 49.59 425.5K
12:24 49.59 49.59 49.58 49.59 903.7K
12:25 49.59 49.59 49.58 49.59 1,541.2K
12:26 49.59 49.59 49.58 49.58 473.2K
12:27 49.58 49.59 49.58 49.58 450.6K
12:28 49.59 49.59 49.58 49.58 444.4K
12:29 49.59 49.59 49.58 49.58 2,195.3K
12:30 49.59 49.59 49.52 49.52 4,648.1K
12:31 49.50 49.51 49.50 49.51 1,360.7K
12:32 49.50 49.50 49.49 49.49 3,003.7K
12:33 49.53 49.54 49.53 49.54 1,123.2K
12:34 49.54 49.54 49.54 49.54 3,270.7K
12:35 49.54 49.54 49.53 49.53 1,286.3K
12:36 49.54 49.56 49.54 49.56 2,467.3K
12:37 49.55 49.55 49.55 49.55 4,565.8K
12:38 49.57 49.62 49.57 49.62 30,551.9K
12:39 49.63 49.66 49.63 49.66 15,779.3K
12:40 49.66 49.66 49.61 49.61 1,870.9K
12:41 49.60 49.62 49.60 49.61 2,065.9K
12:42 49.62 49.67 49.62 49.67 10,797.5K
12:43 49.67 49.69 49.67 49.68 5,767.0K
12:44 49.69 49.69 49.69 49.69 2,348.8K
12:45 49.68 49.70 49.68 49.69 2,418.3K
12:46 49.68 49.70 49.68 49.68 1,320.2K
12:47 49.69 49.71 49.69 49.71 2,749.4K
12:48 49.71 49.72 49.71 49.71 5,179.2K
12:49 49.72 49.72 49.70 49.70 912.0K
12:50 49.71 49.71 49.66 49.66 5,043.7K
12:51 49.65 49.67 49.64 49.64 800.0K
12:52 49.65 49.65 49.64 49.64 3,931.2K
12:53 49.64 49.65 49.64 49.64 2,686.0K
12:54 49.64 49.64 49.63 49.64 2,075.2K
12:55 49.65 49.65 49.65 49.65 1,580.5K
12:56 49.64 49.66 49.64 49.65 3,208.0K
12:57 49.66 49.66 49.65 49.66 500.6K
12:58 49.64 49.64 49.63 49.63 958.1K
12:59 49.62 49.62 49.61 49.62 3,254.4K
13:00 49.60 49.63 49.60 49.63 2,256.4K
13:01 49.61 49.61 49.61 49.61 1,594.7K
13:02 49.64 49.64 49.63 49.63 2,203.3K
13:03 49.63 49.66 49.62 49.65 3,324.8K
13:04 49.67 49.67 49.66 49.67 1,031.2K
13:05 49.68 49.68 49.64 49.64 1,849.7K
13:06 49.64 49.64 49.63 49.63 722.5K
13:07 49.64 49.64 49.63 49.63 3,852.2K
13:08 49.63 49.68 49.63 49.68 4,456.7K
13:09 49.66 49.66 49.64 49.65 3,008.2K
13:10 49.66 49.66 49.66 49.66 4,126.1K
13:11 49.66 49.66 49.63 49.63 13,174.8K
13:12 49.67 49.68 49.66 49.68 25,434.5K
13:13 49.67 49.71 49.66 49.71 5,023.6K
13:14 49.70 49.72 49.70 49.72 3,718.4K
13:15 49.71 49.74 49.71 49.73 3,781.9K
13:16 49.76 49.76 49.73 49.73 13,950.3K
13:17 49.76 49.87 49.76 49.87 16,409.7K
13:18 49.93 49.93 49.92 49.93 14,726.3K
13:19 49.93 49.95 49.93 49.95 12,359.6K
13:20 49.95 49.96 49.95 49.95 14,226.0K
13:21 49.95 49.95 49.94 49.94 3,623.5K
13:22 49.95 49.95 49.94 49.95 4,155.3K
13:23 49.95 49.95 49.95 49.95 2,992.7K
13:24 49.95 49.95 49.95 49.95 840.4K
13:25 49.96 49.96 49.93 49.93 2,627.9K
13:26 49.93 49.93 49.87 49.87 7,059.2K
13:27 49.89 49.89 49.89 49.89 2,757.9K
13:28 49.89 49.89 49.86 49.86 2,039.8K
13:29 49.85 49.89 49.85 49.89 2,794.3K
13:30 49.88 49.90 49.88 49.90 2,040.0K
13:31 49.89 49.91 49.89 49.90 1,810.7K
13:32 49.90 49.90 49.86 49.86 549.0K
13:33 49.86 49.87 49.86 49.87 1,145.5K
13:34 49.87 49.88 49.87 49.88 660.1K
13:35 49.87 49.87 49.84 49.86 789.0K
13:36 49.87 49.87 49.85 49.86 872.1K
13:37 49.90 49.90 49.89 49.89 3,473.6K
13:38 49.88 49.88 49.87 49.87 5,715.8K
13:39 49.87 49.89 49.85 49.85 3,677.8K
13:40 49.85 49.87 49.85 49.86 1,371.2K
13:41 49.86 49.87 49.85 49.87 2,319.3K
13:42 49.87 49.89 49.87 49.89 3,211.6K
13:43 49.89 49.89 49.89 49.89 1,558.6K
13:44 49.89 49.90 49.89 49.90 739.3K
13:45 49.90 49.91 49.90 49.91 801.3K
13:46 49.91 49.91 49.90 49.90 1,648.2K
13:47 49.89 49.89 49.86 49.87 850.0K
13:48 49.88 49.89 49.88 49.88 2,265.4K
13:49 49.90 49.91 49.89 49.89 2,029.5K
13:50 49.90 49.91 49.88 49.88 4,441.0K
13:51 49.90 49.90 49.88 49.88 1,880.8K
13:52 49.89 49.89 49.89 49.89 1,813.7K
13:53 49.88 49.91 49.88 49.89 3,238.7K
13:54 49.90 49.90 49.89 49.89 1,792.5K
13:55 49.90 49.90 49.89 49.89 2,190.8K
13:56 49.90 49.91 49.90 49.91 2,671.8K
13:57 49.91 49.91 49.90 49.91 3,590.7K
13:58 49.94 49.97 49.94 49.97 2,945.2K
13:59 49.97 49.97 49.97 49.97 839.8K
14:00 49.97 50.02 49.97 49.98 7,113.4K
14:01 49.97 49.97 49.95 49.96 5,603.6K
14:02 49.96 49.96 49.94 49.95 1,889.4K
14:03 49.93 49.93 49.93 49.93 741.7K
14:04 49.93 49.93 49.92 49.92 833.3K
14:05 49.92 49.94 49.92 49.94 5,271.7K
14:06 49.95 49.95 49.89 49.89 1,030.5K
14:07 49.89 49.91 49.89 49.89 1,663.2K
14:08 49.90 49.92 49.90 49.92 1,096.3K
14:09 49.91 49.95 49.89 49.95 4,223.8K
14:10 49.95 49.95 49.93 49.93 1,019.9K
14:11 49.93 49.93 49.93 49.93 1,049.3K
14:12 49.93 49.94 49.93 49.94 1,970.3K
14:13 49.94 49.95 49.93 49.94 4,777.6K
14:14 49.94 49.94 49.93 49.94 1,084.1K
14:15 49.92 49.92 49.91 49.91 1,909.7K
14:16 49.91 49.91 49.90 49.90 1,300.1K
14:17 49.90 49.91 49.90 49.91 2,780.2K
14:18 49.92 49.93 49.92 49.93 599.1K
14:19 49.93 49.93 49.92 49.92 650.4K
14:20 49.93 49.93 49.92 49.92 1,914.4K
14:21 49.92 49.92 49.91 49.91 3,373.9K
14:22 49.92 49.92 49.90 49.92 1,277.0K
14:23 49.92 49.92 49.91 49.92 842.2K
14:24 49.90 49.92 49.90 49.91 990.1K
14:25 49.94 49.96 49.94 49.96 7,763.2K
14:26 49.96 49.96 49.95 49.96 1,595.9K
14:27 49.96 49.96 49.94 49.94 2,285.9K
14:28 49.94 49.95 49.94 49.94 1,784.9K
14:29 49.94 49.94 49.94 49.94 485.1K
14:30 49.93 49.94 49.93 49.93 952.1K
14:31 49.93 49.95 49.93 49.95 775.1K
14:32 49.96 49.97 49.95 49.96 1,391.1K
14:33 49.95 49.96 49.95 49.96 2,830.6K
14:34 49.96 49.96 49.96 49.96 1,653.0K
14:35 49.96 49.96 49.96 49.96 827.2K
14:36 49.96 49.96 49.95 49.95 758.9K
14:37 49.95 49.95 49.95 49.95 531.3K
14:38 49.94 49.95 49.94 49.95 838.3K
14:39 49.94 49.94 49.92 49.92 5,170.3K
14:40 49.91 49.91 49.89 49.89 4,470.3K
14:41 49.86 49.87 49.86 49.87 8,522.4K
14:42 49.87 49.87 49.85 49.85 1,218.1K
14:43 49.85 49.86 49.84 49.84 1,169.3K
14:44 49.81 49.83 49.81 49.83 3,459.6K
14:45 49.84 49.84 49.82 49.83 2,498.7K
14:46 49.83 49.84 49.83 49.84 2,055.5K
14:47 49.85 49.87 49.85 49.87 1,524.3K
14:48 49.87 49.87 49.85 49.87 901.7K
14:49 49.86 49.86 49.84 49.84 698.8K
14:50 49.85 49.86 49.85 49.86 1,692.7K
14:51 49.87 49.91 49.86 49.91 15,889.9K
14:52 49.91 49.92 49.91 49.91 5,663.8K
14:53 49.88 49.89 49.88 49.89 2,926.6K
14:54 49.88 49.88 49.88 49.88 2,116.6K
14:55 49.89 49.89 49.88 49.89 4,038.5K
14:56 49.89 49.96 49.89 49.96 2,265.6K
14:57 49.94 49.94 49.90 49.90 3,918.0K
14:58 49.91 49.92 49.89 49.92 4,028.0K
14:59 49.93 49.93 49.91 49.91 1,624.0K
15:00 49.91 49.91 49.89 49.89 1,712.8K
15:01 49.88 49.88 49.86 49.87 5,712.0K
15:02 49.87 49.87 49.87 49.87 3,009.9K
15:03 49.86 49.88 49.86 49.87 2,974.9K
15:04 49.88 49.90 49.87 49.90 2,244.0K
15:05 49.90 49.91 49.90 49.91 1,579.4K
15:06 49.91 49.91 49.91 49.91 2,969.7K
15:07 49.91 49.94 49.91 49.94 9,671.4K
15:08 49.94 49.94 49.85 49.85 668.3K
15:09 49.86 49.86 49.82 49.82 705.6K
15:10 49.82 49.84 49.82 49.84 821.2K
15:11 49.84 49.85 49.83 49.85 862.5K
15:12 49.84 49.84 49.82 49.83 1,575.3K
15:13 49.83 49.84 49.83 49.84 1,496.3K
15:14 49.84 49.84 49.83 49.84 1,052.3K
15:15 49.83 49.85 49.83 49.85 615.2K
15:16 49.86 49.87 49.86 49.87 2,023.1K
15:17 49.85 49.88 49.85 49.88 620.8K
15:18 49.88 49.90 49.88 49.90 1,635.3K
15:19 49.91 49.91 49.89 49.89 4,552.1K
15:20 49.90 49.90 49.88 49.88 612.9K
15:21 49.87 49.88 49.87 49.88 501.2K
15:22 49.88 49.88 49.88 49.88 1,451.2K
15:23 49.88 49.88 49.87 49.87 336.4K
15:24 49.87 49.87 49.82 49.82 2,031.3K
15:25 49.81 49.84 49.81 49.84 554.6K
15:26 49.84 49.85 49.83 49.85 1,021.6K
15:27 49.84 49.84 49.83 49.83 1,067.4K
15:28 49.84 49.86 49.84 49.85 493.7K
15:29 49.85 49.85 49.84 49.85 1,007.3K
15:30 49.86 49.87 49.86 49.86 710.7K
15:31 49.86 49.87 49.86 49.86 1,176.4K
15:32 49.87 49.87 49.86 49.86 686.4K
15:33 49.87 49.87 49.84 49.84 717.2K
15:34 49.87 49.87 49.84 49.86 1,775.1K
15:35 49.87 49.87 49.86 49.86 569.4K
15:36 49.86 49.87 49.86 49.86 1,221.1K
15:37 49.87 49.87 49.86 49.86 2,077.4K
15:38 49.88 49.88 49.85 49.85 1,248.7K
15:39 49.87 49.88 49.87 49.87 1,805.0K
15:40 49.87 49.87 49.86 49.87 1,624.0K
15:41 49.85 49.87 49.85 49.87 1,711.6K
15:42 49.88 49.88 49.86 49.87 1,068.3K
15:43 49.87 49.88 49.87 49.88 1,122.6K
15:44 49.88 49.88 49.86 49.86 793.9K
15:45 49.91 49.91 49.90 49.90 1,053.8K
15:46 49.93 49.93 49.82 49.82 8,144.8K
15:47 49.83 49.83 49.81 49.81 2,884.1K
15:48 49.81 49.81 49.80 49.80 972.9K
15:49 49.78 49.79 49.78 49.79 4,018.6K
15:50 49.76 49.79 49.76 49.79 5,215.4K
15:51 49.79 49.79 49.76 49.76 1,013.7K
15:52 49.78 49.84 49.78 49.84 908.0K
15:53 49.83 49.84 49.83 49.84 1,337.1K
15:54 49.83 49.83 49.83 49.83 973.0K
15:55 49.84 49.84 49.82 49.82 2,569.3K
15:56 49.82 49.82 49.82 49.82 756.8K
15:57 49.83 49.83 49.83 49.83 940.8K
15:58 49.84 49.84 49.83 49.83 873.6K
15:59 49.83 49.83 49.83 49.83 915.8K
16:00 49.83 49.83 49.82 49.82 1,687.7K
16:01 49.81 49.82 49.81 49.82 980.4K
16:02 49.82 49.82 49.82 49.82 1,417.7K
16:03 49.82 49.83 49.82 49.83 2,291.7K
16:04 49.83 49.84 49.83 49.83 5,647.2K
16:05 49.83 49.83 49.82 49.82 1,032.2K
16:06 49.82 49.83 49.82 49.83 1,091.2K
16:07 49.82 49.83 49.82 49.83 705.6K
16:08 49.83 49.88 49.83 49.88 1,245.0K
16:09 49.87 49.88 49.87 49.87 2,874.9K
16:10 49.86 49.89 49.86 49.88 1,183.3K
16:11 49.89 49.89 49.87 49.87 1,297.9K
16:12 49.87 49.87 49.86 49.86 887.2K
16:13 49.87 49.87 49.86 49.87 1,028.1K
16:14 49.88 49.88 49.86 49.86 1,170.7K
16:15 49.86 49.86 49.86 49.86 740.9K
16:16 49.86 49.87 49.83 49.83 963.3K
16:17 49.83 49.84 49.83 49.83 1,328.4K
16:18 49.83 49.83 49.82 49.82 1,231.4K
16:19 49.82 49.82 49.82 49.82 880.4K
16:20 49.82 49.82 49.81 49.81 1,127.3K
16:21 49.81 49.81 49.79 49.79 1,847.3K
16:22 49.78 49.79 49.78 49.78 1,325.0K
16:23 49.78 49.79 49.78 49.79 1,219.8K
16:24 49.78 49.79 49.78 49.79 988.9K
16:25 49.77 49.78 49.77 49.78 1,475.0K
16:26 49.77 49.78 49.77 49.77 1,918.6K
16:27 49.78 49.78 49.77 49.77 1,456.4K
16:28 49.77 49.77 49.74 49.74 3,462.5K
16:29 49.75 49.75 49.73 49.74 2,031.1K
16:30 49.73 49.73 49.71 49.71 1,290.2K
16:31 49.71 49.72 49.71 49.72 1,465.2K
16:32 49.72 49.73 49.72 49.73 2,438.8K
16:33 49.73 49.73 49.73 49.73 1,106.0K
16:34 49.73 49.73 49.72 49.72 2,149.3K
16:35 49.71 49.71 49.71 49.71 1,594.4K
16:36 49.70 49.71 49.69 49.69 4,396.0K
16:37 49.69 49.70 49.68 49.68 2,920.1K
16:38 49.69 49.69 49.68 49.69 1,108.9K
16:39 49.69 49.69 49.69 49.69 872.1K
16:40 49.69 49.69 49.68 49.68 908.2K
16:41 49.68 49.69 49.67 49.67 807.6K
16:42 49.70 49.70 49.69 49.69 1,627.5K
16:43 49.69 49.70 49.69 49.70 971.5K
16:44 49.70 49.70 49.70 49.70 825.1K
16:45 49.69 49.70 49.69 49.70 953.9K
16:46 49.70 49.70 49.69 49.69 996.5K
16:47 49.69 49.71 49.69 49.71 856.2K
16:48 49.71 49.71 49.69 49.70 1,406.8K
16:49 49.70 49.71 49.70 49.71 873.1K
16:50 49.70 49.71 49.70 49.71 849.1K
16:51 49.70 49.71 49.70 49.71 1,352.3K
16:52 49.72 49.72 49.70 49.70 1,572.8K
16:53 49.68 49.68 49.65 49.65 1,279.0K
16:54 49.65 49.67 49.64 49.67 2,446.2K
16:55 49.66 49.67 49.63 49.63 3,884.9K
16:56 49.63 49.68 49.63 49.67 1,513.9K
16:57 49.68 49.68 49.65 49.65 1,317.0K
16:58 49.65 49.65 49.60 49.60 4,549.6K
16:59 49.61 49.63 49.61 49.63 1,421.5K
17:00 49.62 49.62 49.61 49.61 3,099.9K
17:01 49.60 49.62 49.60 49.62 2,649.4K
17:02 49.62 49.62 49.61 49.61 1,080.5K
17:03 49.62 49.62 49.61 49.61 2,682.6K
17:04 49.61 49.61 49.60 49.60 1,079.3K
17:05 49.59 49.61 49.59 49.61 1,020.0K
17:06 49.60 49.60 49.59 49.59 969.3K
17:07 49.59 49.60 49.58 49.60 1,659.6K
17:08 49.59 49.59 49.58 49.58 1,418.5K
17:09 49.58 49.59 49.58 49.59 892.2K
17:10 49.60 49.60 49.60 49.60 1,243.9K
17:11 49.62 49.64 49.62 49.64 5,857.8K
17:12 49.65 49.65 49.64 49.65 1,535.8K
17:13 49.64 49.65 49.64 49.65 1,765.2K
17:14 49.65 49.65 49.64 49.65 932.6K
17:15 49.64 49.65 49.64 49.64 783.8K
17:16 49.64 49.65 49.63 49.65 1,056.3K
17:17 49.65 49.67 49.65 49.67 1,083.2K
17:18 49.67 49.68 49.66 49.66 5,100.6K
17:19 49.66 49.66 49.66 49.66 1,124.6K
17:20 49.66 49.67 49.66 49.67 1,245.6K
17:21 49.67 49.69 49.67 49.69 6,264.0K
17:22 49.70 49.75 49.70 49.75 15,392.7K
17:23 49.75 49.76 49.75 49.76 3,587.8K
17:24 49.76 49.76 49.75 49.75 1,771.4K
17:25 49.74 49.74 49.73 49.74 1,471.9K
17:26 49.73 49.73 49.69 49.70 1,088.3K
17:27 49.70 49.70 49.70 49.70 898.9K
17:28 49.70 49.70 49.70 49.70 765.3K
17:29 49.69 49.71 49.69 49.70 771.7K
17:30 49.69 49.74 49.69 49.74 1,570.0K
17:31 49.75 49.76 49.73 49.76 2,348.5K
17:32 49.77 49.78 49.75 49.78 1,856.2K
17:33 49.78 49.78 49.77 49.77 1,329.5K
17:34 49.76 49.77 49.76 49.77 1,654.6K
17:35 49.79 49.80 49.79 49.80 766.2K
17:36 49.79 49.79 49.79 49.79 782.9K
17:37 49.80 49.80 49.79 49.80 998.6K
17:38 49.79 49.79 49.79 49.79 1,505.2K
17:39 49.76 49.78 49.76 49.78 2,902.4K
17:40 49.77 49.80 49.77 49.79 2,009.6K
17:41 49.79 49.80 49.79 49.80 1,901.8K
17:42 49.80 49.81 49.80 49.81 942.0K
17:43 49.80 49.81 49.79 49.81 1,074.3K
17:44 49.80 49.80 49.79 49.79 1,425.2K
17:45 49.77 49.77 49.73 49.76 11,805.9K
17:46 49.76 49.77 49.75 49.76 3,506.1K
17:47 49.76 49.78 49.76 49.77 1,377.3K
17:48 49.78 49.78 49.76 49.77 935.1K
17:49 49.77 49.80 49.77 49.80 2,219.3K
17:50 49.80 49.90 49.80 49.90 50,412.4K
17:51 49.90 49.92 49.90 49.92 9,815.6K
17:52 49.97 49.97 49.94 49.94 20,628.6K
17:53 49.93 49.93 49.90 49.90 7,809.6K
17:54 49.89 49.92 49.89 49.92 3,287.8K
17:55 49.94 49.94 49.93 49.93 2,775.9K
17:56 49.94 49.97 49.94 49.97 1,788.1K
17:57 49.96 49.97 49.95 49.97 1,625.8K
17:58 49.97 49.98 49.97 49.97 3,725.5K
17:59 49.98 49.98 49.97 49.98 4,223.5K
18:00 49.99 49.99 49.97 49.97 1,220.5K
18:01 49.97 49.98 49.97 49.97 2,893.6K
18:02 49.96 50.00 49.96 49.99 9,545.3K
18:03 49.98 50.00 49.95 49.95 4,403.9K
18:04 49.94 49.95 49.94 49.95 3,934.2K
18:05 49.93 49.94 49.93 49.94 1,703.4K
18:06 49.94 49.94 49.93 49.93 3,208.9K
18:07 49.94 49.95 49.94 49.95 1,578.9K
18:08 49.94 49.96 49.94 49.95 1,373.5K
18:09 49.96 49.96 49.93 49.94 1,588.4K
18:10 49.95 49.98 49.95 49.98 5,881.8K
18:11 50.00 50.00 49.99 49.99 1,637.0K
18:12 49.97 49.99 49.97 49.98 953.4K
18:13 49.99 49.99 49.97 49.98 3,268.7K
18:14 49.97 49.99 49.97 49.97 1,388.2K
18:15 49.98 49.98 49.91 49.91 1,813.8K
18:16 49.89 49.90 49.89 49.90 2,883.5K
18:17 49.88 49.88 49.86 49.88 1,454.3K
18:18 49.87 49.89 49.87 49.89 2,177.5K
18:19 49.88 49.90 49.88 49.90 1,210.1K
18:20 49.89 49.90 49.89 49.90 1,385.8K
18:21 49.90 49.90 49.89 49.90 2,849.4K
18:22 49.90 49.92 49.89 49.92 1,605.3K
18:23 49.90 49.91 49.90 49.91 3,307.9K
18:24 49.91 49.92 49.91 49.91 2,481.4K
18:25 49.92 49.94 49.91 49.94 1,204.8K
18:26 49.92 49.92 49.89 49.90 1,453.1K
18:27 49.91 49.92 49.90 49.92 772.2K
18:28 49.91 49.93 49.91 49.93 1,137.9K
18:29 49.92 49.93 49.90 49.92 1,757.5K
18:30 49.92 49.92 49.91 49.92 1,466.3K
18:31 49.91 49.92 49.90 49.90 2,420.4K
18:32 49.89 49.91 49.89 49.91 6,306.1K
18:33 49.89 49.90 49.88 49.90 1,367.6K
18:34 49.88 49.92 49.88 49.92 2,890.1K
18:35 49.90 49.92 49.90 49.92 777.0K
18:36 49.91 49.91 49.90 49.91 1,538.3K
18:37 49.89 49.90 49.89 49.90 758.9K
18:38 49.90 49.90 49.89 49.89 928.3K
18:39 49.89 49.93 49.89 49.93 1,615.8K
18:40 49.92 49.92 49.92 49.92 925.3K
18:51 49.93 49.93 49.93 49.93 3,773.8K
23:49 49.93 49.93 49.93 49.93 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar