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
09:55 50.80 50.80 50.80 50.80 6,868.9K
09:56 50.77 50.77 50.77 50.77 4,497.0K
09:57 50.76 50.79 50.76 50.77 778.9K
09:58 50.79 50.79 50.77 50.77 445.2K
09:59 50.77 50.77 50.76 50.76 194.7K
10:00 50.75 50.84 50.75 50.79 4,073.3K
10:01 50.80 50.80 50.78 50.79 10,021.9K
10:02 50.78 50.78 50.74 50.74 2,857.2K
10:03 50.76 50.77 50.75 50.76 1,332.0K
10:04 50.78 50.78 50.77 50.77 5,547.0K
10:05 50.77 50.77 50.73 50.73 5,665.2K
10:06 50.76 50.78 50.76 50.78 4,534.0K
10:07 50.80 50.80 50.79 50.80 1,871.4K
10:08 50.79 50.80 50.79 50.79 1,369.1K
10:09 50.77 50.84 50.77 50.84 1,849.4K
10:10 50.85 50.85 50.79 50.79 2,854.9K
10:11 50.78 50.80 50.78 50.80 2,871.9K
10:12 50.79 50.84 50.79 50.84 1,298.9K
10:13 50.83 50.83 50.77 50.79 3,722.2K
10:14 50.76 50.77 50.76 50.77 486.0K
10:15 50.76 50.78 50.76 50.77 2,313.0K
10:16 50.78 50.78 50.74 50.74 4,125.4K
10:17 50.74 50.78 50.73 50.78 3,311.0K
10:18 50.77 50.77 50.76 50.76 4,946.4K
10:19 50.74 50.74 50.73 50.73 3,750.3K
10:20 50.74 50.74 50.74 50.74 776.2K
10:21 50.73 50.73 50.70 50.70 766.7K
10:22 50.70 50.70 50.69 50.70 6,141.0K
10:23 50.72 50.73 50.72 50.72 4,931.8K
10:24 50.71 50.73 50.70 50.70 23,803.9K
10:25 50.68 50.69 50.67 50.67 1,456.9K
10:26 50.69 50.69 50.68 50.68 790.0K
10:27 50.69 50.69 50.68 50.68 2,572.7K
10:28 50.66 50.66 50.66 50.66 5,990.0K
10:29 50.65 50.67 50.65 50.66 2,219.2K
10:30 50.66 50.66 50.65 50.65 2,825.2K
10:31 50.65 50.66 50.63 50.63 3,251.7K
10:32 50.65 50.65 50.64 50.64 1,695.7K
10:33 50.65 50.66 50.65 50.66 356.5K
10:34 50.66 50.66 50.64 50.65 1,425.8K
10:35 50.65 50.65 50.64 50.64 456.6K
10:36 50.69 50.69 50.65 50.65 2,680.7K
10:37 50.64 50.65 50.64 50.65 2,553.3K
10:38 50.65 50.65 50.64 50.64 4,619.6K
10:39 50.65 50.65 50.65 50.65 735.7K
10:40 50.66 50.66 50.64 50.65 3,317.8K
10:41 50.65 50.66 50.65 50.66 567.2K
10:42 50.65 50.65 50.63 50.63 1,884.6K
10:43 50.57 50.59 50.57 50.59 16,534.1K
10:44 50.57 50.58 50.56 50.58 1,305.7K
10:45 50.58 50.58 50.57 50.57 1,929.7K
10:46 50.56 50.57 50.54 50.57 8,400.7K
10:47 50.58 50.68 50.58 50.68 3,071.3K
10:48 50.63 50.65 50.63 50.64 5,105.0K
10:49 50.65 50.65 50.65 50.65 6,299.4K
10:50 50.65 50.65 50.63 50.63 963.6K
10:51 50.64 50.64 50.63 50.63 2,944.9K
10:52 50.63 50.64 50.63 50.63 625.5K
10:53 50.63 50.63 50.63 50.63 584.2K
10:54 50.63 50.64 50.63 50.64 5,332.5K
10:55 50.64 50.64 50.63 50.63 1,291.2K
10:56 50.63 50.63 50.62 50.62 1,218.6K
10:57 50.60 50.60 50.57 50.58 4,666.1K
10:58 50.56 50.57 50.56 50.57 931.9K
10:59 50.56 50.56 50.52 50.55 7,350.8K
11:00 50.61 50.63 50.61 50.62 4,072.2K
11:01 50.61 50.62 50.61 50.62 2,383.7K
11:02 50.61 50.61 50.60 50.61 1,265.4K
11:03 50.61 50.61 50.60 50.60 2,437.8K
11:04 50.60 50.64 50.59 50.64 15,902.4K
11:05 50.65 50.65 50.64 50.64 1,862.5K
11:06 50.65 50.65 50.64 50.64 2,810.1K
11:07 50.65 50.65 50.64 50.64 2,293.0K
11:08 50.65 50.65 50.64 50.65 2,935.0K
11:09 50.66 50.66 50.62 50.64 3,575.2K
11:10 50.64 50.64 50.62 50.63 757.1K
11:11 50.63 50.63 50.60 50.61 1,167.4K
11:12 50.62 50.62 50.62 50.62 876.2K
11:13 50.62 50.64 50.62 50.64 1,881.2K
11:14 50.64 50.66 50.63 50.66 6,223.2K
11:15 50.67 50.67 50.66 50.67 736.7K
11:16 50.68 50.70 50.67 50.70 1,429.3K
11:17 50.69 50.69 50.68 50.68 986.7K
11:18 50.68 50.69 50.67 50.69 1,787.6K
11:19 50.69 50.69 50.68 50.68 1,613.8K
11:20 50.71 50.71 50.70 50.71 5,159.0K
11:21 50.72 50.73 50.71 50.72 1,638.1K
11:22 50.73 50.74 50.73 50.74 5,447.1K
11:23 50.72 50.72 50.68 50.68 1,980.3K
11:24 50.71 50.72 50.71 50.72 2,196.0K
11:25 50.72 50.72 50.72 50.72 675.7K
11:26 50.71 50.71 50.66 50.67 4,899.3K
11:27 50.68 50.69 50.67 50.69 3,689.9K
11:28 50.69 50.69 50.68 50.68 1,550.0K
11:29 50.68 50.69 50.67 50.67 1,524.3K
11:30 50.67 50.67 50.66 50.66 3,235.1K
11:31 50.64 50.64 50.61 50.62 5,921.6K
11:32 50.62 50.63 50.62 50.62 718.7K
11:33 50.62 50.62 50.60 50.60 2,339.3K
11:34 50.61 50.61 50.59 50.59 1,431.3K
11:35 50.59 50.59 50.54 50.55 10,864.5K
11:36 50.55 50.56 50.54 50.56 4,451.4K
11:37 50.56 50.62 50.56 50.62 3,368.9K
11:38 50.63 50.69 50.63 50.69 12,634.2K
11:39 50.72 50.78 50.72 50.78 17,049.0K
11:40 50.78 50.81 50.78 50.79 6,203.7K
11:41 50.78 50.78 50.75 50.75 2,073.1K
11:42 50.75 50.75 50.73 50.73 1,652.1K
11:43 50.74 50.74 50.72 50.72 2,578.9K
11:44 50.73 50.73 50.68 50.68 806.1K
11:45 50.69 50.69 50.65 50.65 6,219.0K
11:46 50.66 50.66 50.66 50.66 3,985.8K
11:47 50.64 50.65 50.64 50.65 9,449.4K
11:48 50.65 50.65 50.64 50.65 2,288.2K
11:49 50.65 50.65 50.64 50.64 2,402.9K
11:50 50.64 50.64 50.62 50.63 2,855.9K
11:51 50.63 50.64 50.63 50.64 1,489.1K
11:52 50.63 50.65 50.63 50.65 1,279.3K
11:53 50.66 50.66 50.65 50.65 1,116.7K
11:54 50.65 50.65 50.64 50.65 636.3K
11:55 50.64 50.64 50.63 50.64 1,787.3K
11:56 50.64 50.64 50.60 50.60 2,532.3K
11:57 50.58 50.59 50.58 50.58 3,660.8K
11:58 50.59 50.59 50.58 50.58 3,104.0K
11:59 50.59 50.59 50.53 50.53 6,598.9K
12:00 50.53 50.53 50.51 50.52 5,919.9K
12:01 50.55 50.55 50.53 50.54 2,167.3K
12:02 50.54 50.54 50.53 50.54 2,720.9K
12:03 50.53 50.54 50.52 50.52 1,145.0K
12:04 50.52 50.52 50.50 50.50 1,773.8K
12:05 50.49 50.49 50.45 50.46 2,358.6K
12:06 50.38 50.39 50.37 50.37 6,235.7K
12:07 50.40 50.43 50.39 50.43 2,990.8K
12:08 50.43 50.43 50.31 50.38 1,642.7K
12:09 50.38 50.39 50.37 50.37 998.2K
12:10 50.37 50.41 50.37 50.41 1,298.2K
12:11 50.39 50.40 50.39 50.40 856.7K
12:12 50.42 50.46 50.41 50.45 3,478.6K
12:13 50.45 50.46 50.45 50.46 1,012.3K
12:14 50.43 50.44 50.42 50.44 1,145.1K
12:15 50.47 50.47 50.45 50.46 1,194.0K
12:16 50.45 50.46 50.44 50.44 978.5K
12:17 50.43 50.43 50.42 50.42 2,569.3K
12:18 50.42 50.43 50.42 50.42 2,070.7K
12:19 50.41 50.42 50.41 50.41 2,495.5K
12:20 50.40 50.41 50.40 50.41 1,168.6K
12:21 50.41 50.42 50.41 50.42 1,373.6K
12:22 50.42 50.45 50.42 50.44 1,708.2K
12:23 50.43 50.44 50.42 50.42 2,990.7K
12:24 50.42 50.42 50.41 50.42 972.2K
12:25 50.42 50.45 50.42 50.45 1,128.2K
12:26 50.47 50.50 50.47 50.49 1,236.8K
12:27 50.50 50.50 50.48 50.49 1,123.9K
12:28 50.47 50.48 50.47 50.48 1,755.2K
12:29 50.49 50.49 50.48 50.49 1,546.0K
12:30 50.48 50.50 50.48 50.50 2,152.7K
12:31 50.50 50.51 50.50 50.51 6,790.5K
12:32 50.51 50.51 50.49 50.49 1,025.7K
12:33 50.50 50.50 50.49 50.49 1,423.0K
12:34 50.49 50.49 50.47 50.48 1,271.2K
12:35 50.48 50.48 50.47 50.48 813.8K
12:36 50.49 50.49 50.47 50.49 2,931.7K
12:37 50.51 50.55 50.51 50.55 1,880.5K
12:38 50.56 50.61 50.56 50.61 7,450.4K
12:39 50.62 50.63 50.62 50.62 2,332.2K
12:40 50.64 50.64 50.62 50.64 7,666.1K
12:41 50.62 50.62 50.61 50.61 2,192.2K
12:42 50.61 50.64 50.61 50.64 826.6K
12:43 50.65 50.65 50.63 50.64 923.9K
12:44 50.64 50.64 50.62 50.63 1,356.0K
12:45 50.64 50.64 50.63 50.63 2,526.1K
12:46 50.63 50.63 50.63 50.63 1,255.8K
12:47 50.62 50.63 50.62 50.62 1,223.7K
12:48 50.59 50.59 50.58 50.58 1,459.1K
12:49 50.60 50.62 50.60 50.62 802.0K
12:50 50.61 50.61 50.60 50.60 674.9K
12:51 50.61 50.61 50.60 50.60 694.5K
12:52 50.61 50.61 50.58 50.58 1,840.5K
12:53 50.57 50.59 50.57 50.59 1,210.2K
12:54 50.61 50.61 50.59 50.59 1,513.6K
12:55 50.58 50.59 50.56 50.59 2,070.0K
12:56 50.58 50.58 50.50 50.50 1,181.1K
12:57 50.51 50.52 50.51 50.51 795.1K
12:58 50.49 50.51 50.49 50.50 740.4K
12:59 50.51 50.51 50.50 50.51 1,083.0K
13:00 50.51 50.52 50.51 50.52 907.4K
13:01 50.53 50.53 50.48 50.48 995.5K
13:02 50.49 50.51 50.49 50.51 2,347.2K
13:03 50.51 50.55 50.50 50.55 1,030.5K
13:04 50.57 50.57 50.56 50.56 972.6K
13:05 50.57 50.57 50.57 50.57 1,150.8K
13:06 50.58 50.58 50.58 50.58 726.2K
13:07 50.59 50.59 50.59 50.59 975.7K
13:08 50.60 50.60 50.58 50.58 863.0K
13:09 50.60 50.60 50.59 50.59 1,143.8K
13:10 50.59 50.60 50.59 50.59 705.4K
13:11 50.59 50.59 50.58 50.58 2,675.6K
13:12 50.59 50.59 50.58 50.58 885.7K
13:13 50.59 50.59 50.57 50.58 3,320.3K
13:14 50.59 50.61 50.59 50.61 1,522.7K
13:15 50.61 50.61 50.60 50.60 862.7K
13:16 50.60 50.60 50.59 50.59 1,030.2K
13:17 50.59 50.59 50.58 50.59 707.9K
13:18 50.60 50.60 50.59 50.59 868.4K
13:19 50.59 50.60 50.58 50.58 813.8K
13:20 50.58 50.59 50.58 50.59 864.4K
13:21 50.60 50.60 50.60 50.60 712.2K
13:22 50.60 50.60 50.59 50.60 799.9K
13:23 50.61 50.61 50.58 50.58 1,769.4K
13:24 50.59 50.62 50.59 50.61 11,184.0K
13:25 50.62 50.62 50.61 50.61 1,140.5K
13:26 50.63 50.64 50.63 50.63 2,074.4K
13:27 50.64 50.64 50.64 50.64 2,008.4K
13:28 50.65 50.65 50.64 50.64 1,149.6K
13:29 50.62 50.62 50.61 50.61 1,001.4K
13:30 50.62 50.62 50.61 50.61 861.2K
13:31 50.63 50.64 50.62 50.64 1,236.8K
13:32 50.63 50.63 50.61 50.61 1,086.5K
13:33 50.60 50.60 50.59 50.59 946.1K
13:34 50.59 50.59 50.57 50.58 707.9K
13:35 50.58 50.58 50.55 50.55 1,525.7K
13:36 50.56 50.56 50.51 50.51 1,478.7K
13:37 50.51 50.51 50.51 50.51 963.6K
13:38 50.51 50.53 50.51 50.53 897.2K
13:39 50.53 50.54 50.53 50.54 819.3K
13:40 50.55 50.55 50.53 50.54 1,194.9K
13:41 50.54 50.54 50.53 50.53 2,288.0K
13:42 50.54 50.56 50.54 50.56 951.6K
13:43 50.57 50.57 50.56 50.56 1,780.2K
13:44 50.56 50.56 50.55 50.55 750.4K
13:45 50.55 50.55 50.54 50.54 962.4K
13:46 50.55 50.55 50.54 50.54 1,020.1K
13:47 50.55 50.55 50.54 50.55 1,532.3K
13:48 50.56 50.56 50.55 50.55 1,404.0K
13:49 50.56 50.56 50.55 50.55 1,525.8K
13:50 50.57 50.61 50.57 50.61 848.3K
13:51 50.61 50.61 50.61 50.61 684.5K
13:52 50.62 50.62 50.62 50.62 757.7K
13:53 50.64 50.64 50.63 50.64 7,836.6K
13:54 50.64 50.67 50.64 50.66 6,649.0K
13:55 50.68 50.69 50.68 50.68 3,019.0K
13:56 50.69 50.69 50.67 50.68 1,705.9K
13:57 50.69 50.69 50.64 50.65 1,119.3K
13:58 50.64 50.64 50.63 50.64 1,064.2K
13:59 50.64 50.64 50.63 50.64 1,274.7K
14:00 50.65 50.65 50.64 50.64 850.5K
14:01 50.64 50.65 50.64 50.65 1,105.7K
14:02 50.66 50.66 50.64 50.64 1,241.0K
14:03 50.64 50.67 50.64 50.64 1,031.4K
14:04 50.64 50.64 50.63 50.64 794.3K
14:05 50.64 50.64 50.62 50.62 3,048.6K
14:06 50.62 50.63 50.61 50.63 2,223.8K
14:07 50.64 50.64 50.62 50.62 1,114.9K
14:08 50.63 50.63 50.63 50.63 659.4K
14:09 50.63 50.63 50.62 50.63 733.4K
14:10 50.63 50.63 50.63 50.63 745.9K
14:11 50.64 50.65 50.63 50.65 744.9K
14:12 50.65 50.65 50.63 50.63 941.8K
14:13 50.65 50.65 50.64 50.65 3,268.1K
14:14 50.66 50.68 50.65 50.68 2,038.8K
14:15 50.68 50.68 50.67 50.68 1,160.8K
14:16 50.68 50.69 50.68 50.69 3,087.4K
14:17 50.71 50.71 50.70 50.70 1,057.1K
14:18 50.71 50.71 50.70 50.71 2,540.7K
14:19 50.72 50.72 50.71 50.72 2,981.6K
14:20 50.73 50.73 50.69 50.69 2,714.4K
14:21 50.70 50.71 50.69 50.71 922.4K
14:22 50.72 50.72 50.72 50.72 1,466.7K
14:23 50.72 50.73 50.72 50.73 1,350.0K
14:24 50.73 50.75 50.73 50.75 5,460.1K
14:25 50.76 50.76 50.75 50.76 3,709.9K
14:26 50.77 50.77 50.76 50.76 3,846.4K
14:27 50.78 50.79 50.77 50.79 7,325.5K
14:28 50.80 50.81 50.77 50.77 2,119.6K
14:29 50.77 50.77 50.75 50.75 1,285.8K
14:30 50.76 50.76 50.75 50.75 1,581.8K
14:31 50.74 50.74 50.72 50.72 1,364.9K
14:32 50.74 50.74 50.72 50.73 1,773.9K
14:33 50.76 50.76 50.73 50.75 9,713.7K
14:34 50.75 50.75 50.72 50.72 1,267.1K
14:35 50.74 50.74 50.72 50.74 1,860.6K
14:36 50.74 50.74 50.72 50.72 3,497.4K
14:37 50.72 50.72 50.70 50.70 1,246.2K
14:38 50.70 50.70 50.68 50.68 2,773.4K
14:39 50.69 50.69 50.67 50.67 2,690.1K
14:40 50.68 50.68 50.67 50.67 1,303.8K
14:41 50.69 50.69 50.67 50.67 1,295.3K
14:42 50.65 50.65 50.63 50.64 1,337.7K
14:43 50.65 50.71 50.65 50.71 1,370.1K
14:44 50.72 50.72 50.71 50.71 1,144.6K
14:45 50.70 50.70 50.66 50.66 4,998.3K
14:46 50.67 50.67 50.66 50.67 2,039.9K
14:47 50.67 50.67 50.66 50.66 1,724.4K
14:48 50.68 50.68 50.66 50.66 1,182.1K
14:49 50.67 50.67 50.66 50.66 1,702.4K
14:50 50.67 50.69 50.67 50.68 1,386.3K
14:51 50.70 50.70 50.66 50.66 2,077.9K
14:52 50.67 50.67 50.65 50.65 2,064.0K
14:53 50.64 50.64 50.63 50.64 1,925.9K
14:54 50.65 50.65 50.63 50.63 1,695.9K
14:55 50.63 50.63 50.63 50.63 2,617.8K
14:56 50.64 50.67 50.63 50.67 4,768.6K
14:57 50.66 50.66 50.65 50.66 1,996.0K
14:58 50.66 50.66 50.65 50.66 1,983.2K
14:59 50.66 50.66 50.66 50.66 1,206.1K
15:00 50.66 50.67 50.66 50.67 1,449.7K
15:01 50.68 50.68 50.67 50.67 1,732.8K
15:02 50.67 50.67 50.65 50.67 1,756.9K
15:03 50.67 50.67 50.65 50.65 1,195.3K
15:04 50.66 50.66 50.63 50.64 1,456.7K
15:05 50.65 50.65 50.64 50.64 1,652.8K
15:06 50.65 50.65 50.65 50.65 3,953.7K
15:07 50.65 50.65 50.62 50.62 1,714.2K
15:08 50.60 50.60 50.57 50.57 10,073.0K
15:09 50.57 50.57 50.57 50.57 1,738.3K
15:10 50.57 50.57 50.56 50.56 2,862.4K
15:11 50.56 50.58 50.56 50.58 1,269.2K
15:12 50.58 50.58 50.57 50.58 1,947.2K
15:13 50.59 50.59 50.58 50.58 1,584.9K
15:14 50.58 50.59 50.58 50.59 1,332.9K
15:15 50.59 50.59 50.59 50.59 1,096.4K
15:16 50.58 50.58 50.58 50.58 1,212.5K
15:17 50.59 50.60 50.59 50.60 1,791.7K
15:18 50.61 50.61 50.61 50.61 1,537.1K
15:19 50.60 50.63 50.60 50.63 1,453.6K
15:20 50.62 50.62 50.62 50.62 1,511.3K
15:21 50.63 50.63 50.61 50.62 1,145.8K
15:22 50.62 50.62 50.57 50.57 6,555.4K
15:23 50.57 50.57 50.54 50.54 20,929.8K
15:24 50.51 50.51 50.49 50.51 15,996.2K
15:25 50.53 50.53 50.49 50.49 4,345.2K
15:26 50.51 50.51 50.49 50.49 1,931.0K
15:27 50.49 50.49 50.47 50.47 2,680.2K
15:28 50.47 50.48 50.45 50.45 3,334.3K
15:29 50.43 50.44 50.42 50.44 11,053.3K
15:30 50.47 50.48 50.46 50.48 5,350.1K
15:31 50.49 50.49 50.47 50.48 1,517.6K
15:32 50.48 50.48 50.41 50.42 14,752.1K
15:33 50.42 50.45 50.42 50.45 2,350.8K
15:34 50.42 50.42 50.39 50.39 3,739.5K
15:35 50.40 50.40 50.37 50.39 3,935.7K
15:36 50.42 50.42 50.42 50.42 1,022.8K
15:37 50.41 50.41 50.37 50.38 16,031.5K
15:38 50.40 50.42 50.40 50.42 2,031.6K
15:39 50.40 50.43 50.40 50.43 3,024.5K
15:40 50.44 50.44 50.40 50.40 4,209.8K
15:41 50.40 50.40 50.37 50.37 1,319.2K
15:42 50.37 50.37 50.31 50.32 1,578.5K
15:43 50.34 50.40 50.34 50.40 2,431.5K
15:44 50.40 50.40 50.38 50.38 1,572.5K
15:45 50.39 50.39 50.31 50.31 7,468.6K
15:46 50.29 50.29 50.27 50.27 8,633.0K
15:47 50.28 50.30 50.28 50.30 2,513.7K
15:48 50.31 50.31 50.28 50.28 1,895.0K
15:49 50.28 50.28 50.26 50.27 1,503.8K
15:50 50.30 50.30 50.29 50.30 2,590.7K
15:51 50.27 50.27 50.25 50.26 2,589.2K
15:52 50.27 50.27 50.25 50.26 1,459.0K
15:53 50.26 50.27 50.26 50.27 2,840.0K
15:54 50.28 50.31 50.28 50.31 8,216.8K
15:55 50.32 50.32 50.31 50.31 4,895.3K
15:56 50.31 50.31 50.31 50.31 2,713.0K
15:57 50.32 50.32 50.28 50.28 9,140.0K
15:58 50.29 50.29 50.26 50.27 2,510.2K
15:59 50.24 50.26 50.21 50.26 10,909.2K
16:00 50.28 50.28 50.21 50.22 3,589.4K
16:01 50.13 50.18 50.12 50.18 4,634.2K
16:02 50.19 50.22 50.19 50.22 3,531.1K
16:03 50.21 50.21 50.20 50.21 1,815.7K
16:04 50.21 50.21 50.19 50.20 2,694.5K
16:05 50.21 50.21 50.20 50.20 3,263.6K
16:06 50.19 50.24 50.19 50.24 4,634.0K
16:07 50.25 50.27 50.25 50.27 4,439.7K
16:08 50.28 50.32 50.28 50.32 6,425.7K
16:09 50.32 50.34 50.32 50.34 3,232.5K
16:10 50.34 50.34 50.30 50.30 7,241.3K
16:11 50.30 50.33 50.29 50.33 1,816.3K
16:12 50.33 50.33 50.30 50.31 5,537.5K
16:13 50.29 50.30 50.26 50.28 14,754.6K
16:14 50.30 50.30 50.30 50.30 2,588.5K
16:15 50.32 50.32 50.26 50.26 1,975.1K
16:16 50.25 50.25 50.23 50.24 4,359.7K
16:17 50.22 50.22 50.19 50.19 2,151.0K
16:18 50.17 50.17 50.13 50.13 4,181.9K
16:19 50.15 50.16 50.12 50.16 13,732.1K
16:20 50.17 50.17 50.14 50.14 2,068.5K
16:21 50.14 50.14 50.08 50.08 6,179.5K
16:22 50.08 50.11 50.08 50.11 1,876.2K
16:23 50.12 50.12 50.04 50.07 10,114.6K
16:24 50.09 50.09 50.09 50.09 1,895.6K
16:25 50.10 50.10 50.09 50.09 3,603.7K
16:26 50.08 50.08 50.04 50.04 2,202.2K
16:27 50.05 50.05 49.96 49.96 9,250.6K
16:28 49.96 50.02 49.96 50.02 1,715.3K
16:29 50.04 50.05 50.04 50.05 2,608.6K
16:30 50.04 50.04 50.03 50.03 1,790.6K
16:31 50.03 50.03 49.99 49.99 3,414.0K
16:32 49.99 49.99 49.98 49.99 2,758.5K
16:33 50.00 50.00 49.94 49.97 2,431.4K
16:34 50.00 50.02 50.00 50.02 1,365.9K
16:35 50.01 50.02 50.01 50.02 1,796.7K
16:36 50.01 50.02 50.00 50.00 1,887.1K
16:37 49.99 49.99 49.98 49.99 2,238.0K
16:38 49.97 49.97 49.97 49.97 2,505.8K
16:39 49.99 50.02 49.98 50.02 1,426.0K
16:40 50.02 50.02 49.96 49.96 1,244.1K
16:41 49.96 50.01 49.96 50.01 3,186.9K
16:42 50.01 50.01 50.00 50.01 1,099.6K
16:43 50.01 50.01 49.99 49.99 1,186.0K
16:44 50.01 50.02 50.00 50.02 1,718.0K
16:45 50.02 50.02 50.01 50.01 1,367.0K
16:46 50.03 50.06 50.02 50.06 1,493.0K
16:47 50.05 50.06 50.03 50.03 2,066.0K
16:48 50.04 50.04 50.02 50.02 2,954.6K
16:49 50.01 50.01 49.99 49.99 5,674.4K
16:50 50.01 50.01 50.00 50.00 1,420.6K
16:51 49.99 49.99 49.98 49.98 1,966.8K
16:52 49.98 49.98 49.96 49.96 1,561.2K
16:53 49.95 49.96 49.94 49.96 2,226.0K
16:54 49.97 50.02 49.97 50.02 3,034.7K
16:55 50.01 50.01 50.00 50.01 2,923.6K
16:56 50.04 50.04 50.02 50.03 1,507.6K
16:57 50.03 50.03 49.96 49.96 2,069.0K
16:58 49.98 49.98 49.95 49.95 1,216.8K
16:59 49.96 49.99 49.96 49.99 1,520.1K
17:00 49.99 49.99 49.96 49.96 3,319.4K
17:01 49.98 50.01 49.97 50.01 1,188.9K
17:02 50.04 50.07 50.04 50.07 1,583.4K
17:03 50.08 50.08 50.08 50.08 1,291.7K
17:04 50.07 50.07 50.06 50.06 4,641.8K
17:05 50.07 50.07 50.01 50.02 3,493.6K
17:06 50.02 50.02 49.99 49.99 2,527.4K
17:07 50.00 50.00 49.99 50.00 1,927.7K
17:08 50.01 50.05 50.01 50.05 4,174.1K
17:09 50.07 50.07 50.05 50.06 2,100.7K
17:10 50.07 50.07 50.02 50.02 3,289.4K
17:11 50.03 50.03 50.01 50.03 2,597.8K
17:12 50.03 50.04 50.02 50.04 1,878.3K
17:13 50.04 50.04 50.01 50.02 2,336.4K
17:14 50.02 50.03 50.01 50.03 1,776.9K
17:15 50.02 50.02 50.02 50.02 1,266.9K
17:16 50.03 50.03 49.96 49.96 4,669.3K
17:17 49.95 49.97 49.93 49.97 2,068.1K
17:18 49.95 49.96 49.92 49.96 3,049.5K
17:19 49.95 49.99 49.95 49.99 3,064.2K
17:20 50.00 50.01 50.00 50.00 4,436.2K
17:21 49.99 50.00 49.99 49.99 1,987.7K
17:22 50.00 50.01 50.00 50.00 2,166.5K
17:23 50.01 50.03 50.01 50.02 5,117.9K
17:24 50.01 50.07 50.00 50.06 2,182.8K
17:25 50.07 50.07 50.04 50.05 3,555.0K
17:26 50.06 50.08 50.04 50.08 2,295.0K
17:27 50.07 50.17 50.07 50.13 1,238.5K
17:28 50.14 50.14 50.12 50.13 1,475.4K
17:29 50.15 50.15 50.13 50.13 2,130.3K
17:30 50.15 50.16 50.15 50.16 1,896.9K
17:31 50.13 50.15 50.13 50.14 1,728.0K
17:32 50.14 50.14 50.13 50.14 1,821.3K
17:33 50.15 50.17 50.15 50.17 1,879.8K
17:34 50.16 50.16 50.15 50.16 1,396.2K
17:35 50.16 50.16 50.15 50.15 1,335.2K
17:36 50.15 50.15 50.14 50.15 1,650.5K
17:37 50.14 50.14 50.12 50.14 1,277.8K
17:38 50.13 50.13 50.10 50.10 1,441.5K
17:39 50.02 50.03 49.99 49.99 9,525.2K
17:40 49.99 50.02 49.98 50.00 15,704.4K
17:41 50.02 50.04 50.02 50.04 3,396.5K
17:42 50.05 50.06 50.04 50.06 2,545.4K
17:43 50.06 50.06 50.05 50.06 1,943.8K
17:44 50.06 50.07 50.06 50.06 1,391.0K
17:45 50.05 50.05 50.04 50.04 1,876.9K
17:46 50.03 50.04 50.01 50.01 5,086.8K
17:47 50.01 50.06 50.01 50.06 1,592.8K
17:48 50.05 50.09 50.05 50.09 3,011.1K
17:49 50.09 50.09 50.08 50.09 1,772.9K
17:50 50.08 50.08 50.03 50.05 1,589.4K
17:51 50.05 50.05 50.03 50.03 1,658.6K
17:52 50.04 50.06 50.03 50.06 2,274.4K
17:53 50.05 50.07 50.05 50.07 2,739.5K
17:54 50.04 50.04 50.03 50.03 1,870.9K
17:55 50.04 50.04 50.04 50.04 1,298.7K
17:56 50.04 50.04 50.00 50.00 1,006.1K
17:57 50.00 50.00 50.00 50.00 1,134.7K
17:58 49.99 49.99 49.98 49.98 2,169.7K
17:59 49.98 49.99 49.97 49.98 1,454.7K
18:00 49.97 49.97 49.90 49.91 6,075.6K
18:01 49.92 49.93 49.92 49.93 1,471.9K
18:02 49.94 49.94 49.93 49.93 669.1K
18:03 49.91 49.91 49.84 49.85 19,525.1K
18:04 49.85 49.88 49.85 49.88 1,769.6K
18:05 49.92 49.92 49.91 49.92 795.5K
18:06 49.92 49.93 49.92 49.92 1,671.5K
18:07 49.91 49.91 49.88 49.88 5,840.4K
18:08 49.88 49.88 49.84 49.84 8,941.4K
18:09 49.84 49.88 49.84 49.88 1,513.1K
18:10 49.88 49.88 49.85 49.86 822.5K
18:11 49.85 49.91 49.85 49.91 6,779.4K
18:12 49.91 49.92 49.90 49.92 623.4K
18:13 49.92 49.92 49.91 49.91 1,420.1K
18:14 49.91 49.91 49.90 49.91 1,476.2K
18:15 49.91 49.91 49.90 49.91 565.4K
18:16 49.90 49.93 49.90 49.93 3,373.2K
18:17 49.93 49.94 49.93 49.94 5,891.3K
18:18 49.93 49.93 49.92 49.93 1,584.0K
18:19 49.95 49.95 49.95 49.95 2,064.7K
18:20 49.95 49.95 49.92 49.92 1,641.8K
18:21 49.92 49.93 49.92 49.93 573.3K
18:22 49.95 49.95 49.92 49.93 665.7K
18:23 49.90 49.91 49.89 49.90 702.1K
18:24 49.90 49.90 49.88 49.89 1,116.7K
18:25 49.87 49.87 49.86 49.87 10,929.2K
18:26 49.87 49.87 49.86 49.86 623.6K
18:27 49.86 49.86 49.85 49.86 3,778.2K
18:28 49.87 49.88 49.87 49.87 4,033.8K
18:29 49.85 49.88 49.85 49.88 860.1K
18:30 49.86 49.89 49.86 49.88 1,115.5K
18:31 49.86 49.87 49.86 49.87 311.6K
18:32 49.86 49.87 49.86 49.87 1,968.6K
18:33 49.87 49.88 49.87 49.88 1,850.6K
18:34 49.88 49.88 49.87 49.88 570.2K
18:35 49.88 49.88 49.87 49.87 636.0K
18:36 49.86 49.86 49.83 49.83 3,855.6K
18:37 49.82 49.82 49.80 49.80 3,206.4K
18:38 49.81 49.83 49.81 49.83 516.2K
18:39 49.82 49.87 49.82 49.87 1,633.8K
18:40 49.87 49.87 49.87 49.87 0.0K
18:51 49.88 49.88 49.88 49.88 1,158.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar