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
09:50 50.37 50.38 50.37 50.38 555.2K
09:51 50.37 50.37 50.36 50.36 159.2K
09:52 50.36 50.38 50.36 50.37 31.9K
09:53 50.38 50.39 50.38 50.39 71.2K
09:54 50.39 50.39 50.37 50.37 125.7K
09:55 50.36 50.37 50.36 50.37 77.2K
09:56 50.37 50.39 50.37 50.39 1.3K
09:57 50.39 50.39 50.37 50.37 302.0K
09:58 50.36 50.36 50.33 50.35 2,755.8K
09:59 50.34 50.37 50.34 50.37 450.1K
10:00 50.37 50.37 50.33 50.35 2,351.9K
10:01 50.33 50.34 50.32 50.32 593.7K
10:02 50.32 50.35 50.32 50.35 706.4K
10:03 50.35 50.35 50.33 50.34 711.2K
10:04 50.33 50.35 50.33 50.35 391.8K
10:05 50.35 50.36 50.35 50.35 1,102.2K
10:06 50.35 50.35 50.32 50.32 279.1K
10:07 50.33 50.33 50.29 50.29 4,080.2K
10:08 50.30 50.30 50.24 50.27 6,283.4K
10:09 50.26 50.26 50.25 50.26 1,198.0K
10:10 50.26 50.28 50.26 50.28 2,303.8K
10:11 50.27 50.28 50.24 50.24 1,835.6K
10:12 50.24 50.24 50.22 50.22 466.7K
10:13 50.22 50.22 50.21 50.22 2,702.1K
10:14 50.21 50.26 50.21 50.26 985.6K
10:15 50.26 50.26 50.25 50.25 652.2K
10:16 50.24 50.24 50.22 50.22 717.4K
10:17 50.23 50.23 50.17 50.17 1,523.3K
10:18 50.17 50.17 50.15 50.15 654.5K
10:19 50.15 50.16 50.15 50.15 1,364.4K
10:20 50.15 50.15 50.13 50.13 2,811.7K
10:21 50.11 50.11 50.07 50.10 20,658.2K
10:22 50.11 50.15 50.10 50.15 3,295.8K
10:23 50.17 50.18 50.17 50.17 6,907.1K
10:24 50.17 50.17 50.15 50.15 647.7K
10:25 50.13 50.13 50.11 50.11 2,902.5K
10:26 50.11 50.15 50.11 50.15 5,717.4K
10:27 50.16 50.18 50.16 50.18 2,203.4K
10:28 50.19 50.19 50.18 50.19 557.7K
10:29 50.19 50.21 50.19 50.21 1,281.5K
10:30 50.21 50.21 50.20 50.20 468.7K
10:31 50.19 50.19 50.18 50.18 514.6K
10:32 50.19 50.20 50.19 50.20 510.6K
10:33 50.21 50.21 50.20 50.21 799.1K
10:34 50.22 50.24 50.21 50.23 828.9K
10:35 50.24 50.24 50.23 50.24 2,170.8K
10:36 50.24 50.24 50.22 50.22 449.3K
10:37 50.22 50.23 50.22 50.22 370.2K
10:38 50.23 50.24 50.23 50.23 671.1K
10:39 50.24 50.24 50.21 50.21 329.3K
10:40 50.22 50.22 50.20 50.20 410.5K
10:41 50.20 50.26 50.20 50.25 2,429.8K
10:42 50.26 50.26 50.19 50.19 287.9K
10:43 50.19 50.21 50.19 50.21 2,190.9K
10:44 50.21 50.21 50.21 50.21 704.6K
10:45 50.21 50.27 50.21 50.26 407.5K
10:46 50.24 50.24 50.24 50.24 2,009.8K
10:47 50.24 50.25 50.24 50.24 512.4K
10:48 50.24 50.26 50.24 50.26 818.5K
10:49 50.24 50.25 50.24 50.25 650.2K
10:50 50.24 50.25 50.24 50.24 812.2K
10:51 50.24 50.24 50.24 50.24 809.9K
10:52 50.23 50.24 50.23 50.24 506.8K
10:53 50.24 50.25 50.24 50.24 535.2K
10:54 50.25 50.25 50.25 50.25 291.7K
10:55 50.27 50.30 50.27 50.30 2,823.1K
10:56 50.33 50.35 50.33 50.34 876.5K
10:57 50.37 50.38 50.36 50.36 1,701.7K
10:58 50.37 50.42 50.37 50.42 2,701.1K
10:59 50.40 50.42 50.40 50.42 7,817.4K
11:00 50.42 50.43 50.42 50.42 447.7K
11:01 50.42 50.42 50.42 50.42 522.6K
11:02 50.42 50.42 50.41 50.41 476.2K
11:03 50.40 50.42 50.40 50.40 640.6K
11:04 50.41 50.41 50.40 50.41 607.5K
11:05 50.42 50.42 50.41 50.42 421.3K
11:06 50.42 50.42 50.34 50.34 639.3K
11:07 50.39 50.39 50.37 50.37 1,209.2K
11:08 50.38 50.38 50.38 50.38 287.5K
11:09 50.38 50.38 50.37 50.38 316.5K
11:10 50.37 50.37 50.30 50.30 567.9K
11:11 50.29 50.31 50.29 50.30 518.5K
11:12 50.29 50.29 50.28 50.29 1,544.8K
11:13 50.30 50.30 50.27 50.27 1,091.7K
11:14 50.28 50.31 50.28 50.31 1,283.9K
11:15 50.30 50.30 50.29 50.30 1,171.4K
11:16 50.29 50.30 50.29 50.30 534.4K
11:17 50.28 50.29 50.28 50.29 386.8K
11:18 50.28 50.28 50.28 50.28 2,299.8K
11:19 50.29 50.30 50.29 50.30 2,098.4K
11:20 50.29 50.29 50.29 50.29 428.6K
11:21 50.29 50.29 50.28 50.28 463.4K
11:22 50.28 50.28 50.28 50.28 350.2K
11:23 50.28 50.28 50.26 50.26 1,189.6K
11:24 50.26 50.26 50.23 50.23 5,698.4K
11:25 50.23 50.23 50.18 50.18 10,070.4K
11:26 50.16 50.16 50.15 50.16 16,578.7K
11:27 50.14 50.14 50.12 50.12 2,296.8K
11:28 50.13 50.13 50.11 50.11 5,172.8K
11:29 50.11 50.14 50.11 50.14 5,043.9K
11:30 50.16 50.16 50.12 50.12 2,871.9K
11:31 50.12 50.12 50.11 50.12 1,094.0K
11:32 50.05 50.07 50.04 50.04 19,873.7K
11:33 50.05 50.06 50.05 50.05 3,427.6K
11:34 50.06 50.06 50.04 50.04 7,868.4K
11:35 50.03 50.03 50.01 50.02 5,254.1K
11:36 50.04 50.05 50.04 50.05 3,594.8K
11:37 50.07 50.07 50.06 50.06 3,342.1K
11:38 50.07 50.08 50.07 50.08 545.1K
11:39 50.07 50.07 50.05 50.05 1,376.7K
11:40 50.04 50.04 50.03 50.04 1,450.5K
11:41 50.06 50.10 50.05 50.10 2,378.5K
11:42 50.10 50.10 50.09 50.09 963.3K
11:43 50.09 50.09 50.08 50.08 808.2K
11:44 50.09 50.09 50.01 50.01 997.5K
11:45 50.02 50.02 49.98 50.01 3,953.5K
11:46 50.01 50.01 50.00 50.00 1,698.5K
11:47 49.99 49.99 49.96 49.96 2,758.7K
11:48 49.97 49.97 49.94 49.95 2,064.7K
11:49 49.96 49.96 49.94 49.95 1,087.3K
11:50 49.93 49.93 49.92 49.92 1,614.0K
11:51 49.94 49.96 49.93 49.96 2,871.4K
11:52 49.96 49.98 49.96 49.97 3,755.7K
11:53 49.95 49.97 49.95 49.97 1,156.7K
11:54 49.96 49.97 49.96 49.96 519.8K
11:55 49.96 49.96 49.94 49.94 2,430.2K
11:56 49.93 49.93 49.91 49.92 1,272.4K
11:57 49.94 49.94 49.92 49.93 2,943.7K
11:58 49.92 49.94 49.92 49.92 331.5K
11:59 49.92 49.93 49.92 49.93 1,178.6K
12:00 49.93 49.94 49.93 49.94 2,492.7K
12:01 49.94 49.97 49.94 49.97 458.9K
12:02 49.97 49.98 49.97 49.98 1,453.0K
12:03 49.98 49.99 49.96 49.99 556.5K
12:04 49.99 49.99 49.98 49.98 512.9K
12:05 50.01 50.01 49.99 49.99 1,116.5K
12:06 49.99 50.02 49.99 50.00 3,653.5K
12:07 50.01 50.03 50.01 50.01 3,833.3K
12:08 50.02 50.02 49.95 49.98 4,335.8K
12:09 50.01 50.01 50.00 50.01 728.3K
12:10 50.00 50.00 49.98 49.98 1,230.3K
12:11 49.98 49.98 49.97 49.98 1,213.7K
12:12 49.98 49.98 49.96 49.97 559.9K
12:13 49.95 49.95 49.94 49.95 465.7K
12:14 49.95 49.96 49.95 49.95 171.0K
12:15 49.96 49.96 49.96 49.96 440.0K
12:16 49.96 49.97 49.96 49.97 7.9K
12:17 49.97 49.97 49.96 49.96 668.1K
12:18 49.96 49.97 49.96 49.96 344.7K
12:19 49.96 49.97 49.95 49.95 299.7K
12:20 49.93 49.93 49.91 49.92 1,431.7K
12:21 49.91 49.91 49.87 49.87 1,147.3K
12:22 49.87 49.87 49.87 49.87 744.2K
12:23 49.87 49.89 49.87 49.89 943.3K
12:24 49.89 49.89 49.85 49.85 5,030.9K
12:25 49.85 49.85 49.82 49.82 1,330.2K
12:26 49.81 49.81 49.81 49.81 3,582.3K
12:27 49.82 49.83 49.82 49.83 1,225.8K
12:28 49.85 49.85 49.82 49.83 590.3K
12:29 49.82 49.83 49.81 49.83 460.5K
12:30 49.82 49.83 49.81 49.83 1,495.4K
12:31 49.83 49.83 49.83 49.83 522.9K
12:32 49.82 49.82 49.81 49.81 408.6K
12:33 49.81 49.84 49.81 49.84 249.1K
12:34 49.84 49.86 49.82 49.86 99.0K
12:35 49.85 49.86 49.84 49.86 940.1K
12:36 49.86 49.86 49.86 49.86 892.2K
12:37 49.86 49.89 49.86 49.89 4,196.0K
12:38 49.90 49.90 49.90 49.90 2,069.3K
12:39 49.89 49.89 49.87 49.88 1,882.6K
12:40 49.87 49.92 49.87 49.91 1,487.8K
12:41 49.91 49.91 49.91 49.91 444.4K
12:42 49.91 49.93 49.91 49.93 544.4K
12:43 49.93 49.93 49.93 49.93 666.3K
12:44 49.90 49.92 49.90 49.92 1,024.6K
12:45 49.93 49.93 49.93 49.93 649.2K
12:46 49.93 49.93 49.92 49.92 925.2K
12:47 49.91 49.92 49.91 49.92 341.0K
12:48 49.92 49.92 49.92 49.92 126.5K
12:49 49.92 49.92 49.92 49.92 11.0K
12:50 49.92 49.92 49.92 49.92 152.8K
12:51 49.93 49.93 49.92 49.93 310.2K
12:52 49.92 49.92 49.92 49.92 91.0K
12:53 49.92 49.92 49.92 49.92 171.0K
12:54 49.92 49.93 49.89 49.89 902.7K
12:55 49.89 49.90 49.89 49.89 120.4K
12:56 49.89 49.89 49.89 49.89 272.4K
12:57 49.90 49.90 49.86 49.86 539.3K
12:58 49.88 49.88 49.88 49.88 122.1K
12:59 49.88 49.88 49.87 49.87 338.7K
13:00 49.91 49.92 49.91 49.92 384.0K
13:01 49.92 49.92 49.91 49.92 310.5K
13:02 49.91 49.91 49.89 49.89 255.1K
13:03 49.89 49.92 49.89 49.92 40.4K
13:04 49.91 49.97 49.91 49.97 7,286.3K
13:05 49.97 49.97 49.96 49.96 1,668.1K
13:06 49.97 49.97 49.95 49.95 1,102.8K
13:07 49.95 49.98 49.95 49.98 1,085.0K
13:08 50.01 50.02 50.01 50.01 5,221.2K
13:09 50.01 50.02 50.01 50.02 185.5K
13:10 50.02 50.02 50.02 50.02 1,043.0K
13:11 50.03 50.03 50.03 50.03 738.9K
13:12 50.03 50.03 50.03 50.03 107.9K
13:13 50.03 50.04 50.03 50.04 462.3K
13:14 50.03 50.03 50.00 50.00 3,256.7K
13:15 50.01 50.02 50.01 50.01 1,044.3K
13:16 50.01 50.02 50.01 50.02 225.2K
13:17 50.02 50.02 50.00 50.00 1,262.8K
13:18 50.00 50.00 49.99 50.00 895.9K
13:19 49.99 49.99 49.99 49.99 236.2K
13:20 49.99 49.99 49.99 49.99 218.0K
13:21 49.99 50.01 49.99 50.01 63.0K
13:22 50.02 50.03 50.02 50.02 1,409.3K
13:23 50.03 50.04 50.03 50.04 1,278.8K
13:24 50.03 50.04 50.02 50.04 1,717.5K
13:25 50.03 50.04 50.03 50.04 1,360.7K
13:26 50.00 50.01 49.99 50.01 110.4K
13:27 50.00 50.00 49.99 49.99 555.1K
13:28 50.02 50.02 50.02 50.02 2,593.5K
13:29 50.02 50.04 50.02 50.04 194.2K
13:30 50.03 50.07 50.03 50.07 809.7K
13:31 50.07 50.09 50.07 50.08 1,575.9K
13:32 50.08 50.08 50.07 50.07 253.7K
13:33 50.08 50.08 50.07 50.07 552.5K
13:34 50.06 50.07 50.06 50.07 297.0K
13:35 50.06 50.07 50.04 50.07 234.5K
13:36 50.07 50.07 50.07 50.07 221.2K
13:37 50.07 50.07 50.07 50.07 530.7K
13:38 50.08 50.09 50.08 50.09 255.1K
13:39 50.09 50.10 50.09 50.10 172.2K
13:40 50.10 50.10 50.09 50.09 619.7K
13:41 50.13 50.14 50.13 50.14 470.9K
13:42 50.13 50.14 50.13 50.13 729.9K
13:43 50.13 50.13 50.12 50.12 162.0K
13:44 50.13 50.14 50.13 50.14 115.1K
13:45 50.14 50.14 50.13 50.14 9,358.6K
13:46 50.14 50.14 50.12 50.13 944.8K
13:47 50.13 50.13 50.10 50.10 412.5K
13:48 50.10 50.10 50.09 50.09 271.4K
13:49 50.12 50.12 50.11 50.11 278.7K
13:50 50.11 50.11 50.11 50.11 172.6K
13:51 50.10 50.11 50.10 50.11 136.8K
13:52 50.11 50.11 50.11 50.11 292.6K
13:53 50.11 50.11 50.11 50.11 146.9K
13:54 50.11 50.11 50.11 50.11 285.3K
13:55 50.11 50.12 50.11 50.12 1,307.3K
13:56 50.10 50.10 50.09 50.09 1,456.2K
13:57 50.09 50.09 50.09 50.09 252.5K
13:58 50.09 50.10 50.09 50.09 130.2K
13:59 50.09 50.10 50.09 50.10 101.4K
14:00 50.10 50.11 50.10 50.11 48.6K
14:01 50.11 50.12 50.11 50.11 548.7K
14:02 50.11 50.11 50.11 50.11 62.2K
14:03 50.11 50.15 50.11 50.15 37,766.4K
14:04 50.15 50.15 50.12 50.12 359.1K
14:05 50.11 50.12 50.11 50.12 1,832.3K
14:06 50.12 50.13 50.12 50.13 3,423.9K
14:07 50.13 50.14 50.12 50.13 703.5K
14:08 50.11 50.12 50.11 50.11 768.0K
14:09 50.10 50.11 50.10 50.10 1,689.6K
14:10 50.11 50.11 50.09 50.09 6,286.3K
14:11 50.09 50.11 50.09 50.11 1,357.0K
14:12 50.11 50.12 50.11 50.12 1,465.3K
14:13 50.13 50.15 50.13 50.15 9,441.4K
14:14 50.15 50.15 50.14 50.14 1,391.5K
14:15 50.13 50.14 50.12 50.14 961.8K
14:16 50.14 50.14 50.13 50.13 880.4K
14:17 50.13 50.14 50.13 50.14 623.7K
14:18 50.12 50.13 50.12 50.12 685.4K
14:19 50.11 50.12 50.11 50.12 715.5K
14:20 50.11 50.11 50.09 50.09 858.2K
14:21 50.08 50.08 50.07 50.07 1,462.2K
14:22 50.06 50.07 50.06 50.07 915.1K
14:23 50.06 50.08 50.06 50.08 724.2K
14:24 50.08 50.08 50.07 50.08 701.1K
14:25 50.07 50.08 50.07 50.08 643.1K
14:26 50.08 50.08 50.06 50.06 1,174.0K
14:27 50.08 50.09 50.08 50.09 3,422.3K
14:28 50.08 50.08 50.05 50.05 943.0K
14:29 50.04 50.06 50.04 50.05 2,207.5K
14:30 50.05 50.05 50.05 50.05 2,181.6K
14:31 50.04 50.04 50.03 50.04 2,409.8K
14:32 50.03 50.04 50.03 50.04 779.5K
14:33 50.03 50.04 50.03 50.04 717.6K
14:34 50.03 50.03 50.03 50.03 1,478.5K
14:35 50.03 50.03 50.03 50.03 1,991.7K
14:36 50.04 50.06 50.04 50.05 1,341.9K
14:37 50.06 50.07 50.05 50.07 876.9K
14:38 50.08 50.11 50.08 50.11 5,849.2K
14:39 50.11 50.12 50.11 50.11 926.9K
14:40 50.11 50.12 50.11 50.12 912.8K
14:41 50.12 50.13 50.11 50.13 1,036.7K
14:42 50.12 50.13 50.12 50.13 1,475.4K
14:43 50.13 50.13 50.12 50.13 850.2K
14:44 50.12 50.14 50.12 50.13 2,168.3K
14:45 50.12 50.12 50.10 50.11 716.1K
14:46 50.10 50.10 50.10 50.10 938.2K
14:47 50.12 50.12 50.12 50.12 2,225.1K
14:48 50.13 50.13 50.13 50.13 1,267.1K
14:49 50.13 50.13 50.10 50.12 2,271.5K
14:50 50.11 50.12 50.11 50.12 1,126.9K
14:51 50.12 50.12 50.09 50.10 876.9K
14:52 50.10 50.10 50.10 50.10 942.0K
14:53 50.10 50.10 50.09 50.10 975.7K
14:54 50.09 50.11 50.09 50.11 872.7K
14:55 50.12 50.14 50.12 50.13 1,022.9K
14:56 50.13 50.14 50.13 50.14 2,837.5K
14:57 50.14 50.18 50.14 50.18 1,849.1K
14:58 50.18 50.19 50.18 50.19 1,130.5K
14:59 50.18 50.18 50.17 50.17 1,025.8K
15:00 50.17 50.17 50.17 50.17 1,071.1K
15:01 50.18 50.18 50.15 50.15 1,308.2K
15:02 50.15 50.15 50.15 50.15 1,417.1K
15:03 50.15 50.16 50.14 50.16 2,491.6K
15:04 50.16 50.16 50.16 50.16 682.3K
15:05 50.16 50.16 50.14 50.14 1,743.9K
15:06 50.15 50.16 50.14 50.14 1,268.2K
15:07 50.14 50.15 50.14 50.15 981.8K
15:08 50.15 50.15 50.14 50.15 755.4K
15:09 50.14 50.15 50.13 50.15 848.1K
15:10 50.13 50.14 50.13 50.14 653.5K
15:11 50.13 50.15 50.13 50.15 745.7K
15:12 50.15 50.20 50.15 50.20 2,337.2K
15:13 50.21 50.24 50.21 50.24 7,559.2K
15:14 50.24 50.24 50.19 50.19 2,492.3K
15:15 50.19 50.20 50.18 50.18 935.2K
15:16 50.19 50.19 50.18 50.19 941.5K
15:17 50.17 50.19 50.17 50.19 639.4K
15:18 50.19 50.20 50.19 50.20 742.5K
15:19 50.23 50.23 50.22 50.23 1,129.9K
15:20 50.23 50.23 50.22 50.22 1,185.1K
15:21 50.22 50.22 50.21 50.21 1,050.0K
15:22 50.21 50.21 50.19 50.19 1,182.1K
15:23 50.17 50.18 50.17 50.18 814.3K
15:24 50.18 50.18 50.16 50.17 3,247.6K
15:25 50.17 50.18 50.16 50.18 1,311.4K
15:26 50.18 50.18 50.18 50.18 610.7K
15:27 50.19 50.19 50.18 50.19 1,011.6K
15:28 50.19 50.21 50.19 50.20 1,175.2K
15:29 50.20 50.20 50.20 50.20 842.1K
15:30 50.16 50.16 50.14 50.14 705.1K
15:31 50.14 50.15 50.14 50.14 1,109.3K
15:32 50.15 50.16 50.15 50.16 1,179.0K
15:33 50.16 50.16 50.16 50.16 921.2K
15:34 50.17 50.18 50.16 50.16 1,411.0K
15:35 50.15 50.15 50.15 50.15 751.5K
15:36 50.14 50.14 50.13 50.14 723.7K
15:37 50.14 50.15 50.14 50.15 850.3K
15:38 50.15 50.15 50.15 50.15 771.1K
15:39 50.15 50.15 50.15 50.15 672.5K
15:40 50.15 50.16 50.14 50.14 691.0K
15:41 50.14 50.16 50.13 50.16 639.9K
15:42 50.12 50.12 50.10 50.10 1,310.6K
15:43 50.08 50.08 50.07 50.08 1,606.3K
15:44 50.08 50.10 50.08 50.10 811.0K
15:45 50.10 50.11 50.10 50.11 614.5K
15:46 50.11 50.11 50.10 50.10 630.4K
15:47 50.12 50.13 50.12 50.13 646.4K
15:48 50.12 50.14 50.12 50.14 635.7K
15:49 50.13 50.14 50.13 50.14 670.9K
15:50 50.12 50.13 50.11 50.13 651.9K
15:51 50.07 50.09 50.07 50.09 3,027.3K
15:52 50.09 50.11 50.09 50.11 980.3K
15:53 50.11 50.12 50.10 50.12 807.9K
15:54 50.11 50.14 50.11 50.14 1,218.2K
15:55 50.13 50.14 50.13 50.13 769.0K
15:56 50.12 50.13 50.11 50.13 763.5K
15:57 50.13 50.14 50.11 50.11 901.9K
15:58 50.10 50.10 50.09 50.10 1,097.7K
15:59 50.08 50.10 50.08 50.10 949.5K
16:00 50.10 50.11 50.10 50.10 831.9K
16:01 50.08 50.11 50.08 50.11 1,403.7K
16:02 50.10 50.13 50.10 50.12 773.1K
16:03 50.13 50.13 50.12 50.13 842.0K
16:04 50.14 50.14 50.14 50.14 3,298.3K
16:05 50.13 50.13 50.13 50.13 777.5K
16:06 50.13 50.13 50.12 50.12 644.6K
16:07 50.13 50.13 50.11 50.11 731.8K
16:08 50.12 50.13 50.12 50.12 624.2K
16:09 50.12 50.12 50.12 50.12 697.0K
16:10 50.11 50.11 50.11 50.11 711.4K
16:11 50.10 50.11 50.10 50.10 757.9K
16:12 50.10 50.11 50.10 50.10 831.1K
16:13 50.09 50.09 50.06 50.07 780.5K
16:14 50.03 50.04 50.03 50.04 14,238.1K
16:15 50.03 50.04 50.03 50.03 643.4K
16:16 50.02 50.02 50.00 50.00 1,319.0K
16:17 50.01 50.04 50.01 50.04 662.4K
16:18 50.04 50.05 50.04 50.04 1,793.8K
16:19 50.03 50.05 50.02 50.05 707.3K
16:20 50.05 50.06 50.02 50.03 741.4K
16:21 50.02 50.06 50.02 50.06 663.0K
16:22 50.06 50.07 50.06 50.07 1,102.3K
16:23 50.07 50.08 50.07 50.07 864.9K
16:24 50.06 50.09 50.06 50.09 657.1K
16:25 50.08 50.10 50.08 50.09 986.2K
16:26 50.08 50.10 50.07 50.07 2,072.8K
16:27 50.07 50.09 50.07 50.07 755.3K
16:28 50.07 50.09 50.07 50.09 620.9K
16:29 50.09 50.11 50.06 50.06 916.2K
16:30 50.07 50.07 50.06 50.06 628.0K
16:31 50.05 50.06 50.05 50.05 757.3K
16:32 50.05 50.05 50.03 50.05 627.9K
16:33 50.04 50.05 50.03 50.04 647.3K
16:34 50.03 50.04 50.03 50.04 1,007.2K
16:35 50.03 50.05 50.03 50.05 809.7K
16:36 50.05 50.06 50.04 50.05 644.4K
16:37 50.05 50.06 50.05 50.06 759.8K
16:38 50.06 50.06 50.02 50.03 2,805.3K
16:39 50.03 50.04 50.01 50.01 3,589.9K
16:40 50.01 50.04 50.00 50.04 1,789.4K
16:41 50.04 50.05 50.04 50.05 861.0K
16:42 50.04 50.05 50.02 50.02 743.4K
16:43 50.03 50.03 50.02 50.03 755.8K
16:44 50.02 50.02 50.01 50.01 691.3K
16:45 50.01 50.03 50.01 50.03 828.1K
16:46 50.02 50.04 50.02 50.04 1,820.7K
16:47 50.04 50.07 50.04 50.07 1,428.4K
16:48 50.06 50.08 50.06 50.08 2,654.9K
16:49 50.08 50.08 50.06 50.08 1,147.5K
16:50 50.06 50.07 50.06 50.07 1,215.5K
16:51 50.06 50.07 50.06 50.07 1,176.3K
16:52 50.10 50.11 50.10 50.10 1,058.8K
16:53 50.10 50.10 50.10 50.10 689.4K
16:54 50.09 50.10 50.09 50.10 746.3K
16:55 50.11 50.11 50.09 50.09 856.1K
16:56 50.09 50.09 50.08 50.09 697.5K
16:57 50.09 50.09 50.08 50.09 662.8K
16:58 50.09 50.09 50.08 50.09 683.6K
16:59 50.08 50.10 50.08 50.09 1,195.1K
17:00 50.05 50.05 50.05 50.05 1,290.0K
17:01 50.05 50.05 50.03 50.05 740.8K
17:02 50.05 50.05 50.04 50.05 1,381.3K
17:03 50.04 50.04 50.03 50.04 1,197.5K
17:04 50.03 50.06 50.03 50.06 625.4K
17:05 50.06 50.08 50.06 50.07 732.2K
17:06 50.06 50.07 50.06 50.07 826.3K
17:07 50.07 50.07 50.06 50.06 711.7K
17:08 50.06 50.06 50.06 50.06 842.3K
17:09 50.05 50.06 50.05 50.06 889.5K
17:10 50.04 50.05 50.02 50.02 1,137.1K
17:11 50.02 50.06 50.02 50.06 1,053.5K
17:12 50.02 50.04 50.02 50.04 1,152.7K
17:13 50.04 50.06 50.04 50.06 775.2K
17:14 50.05 50.09 50.05 50.09 952.4K
17:15 50.07 50.09 50.07 50.09 811.6K
17:16 50.08 50.09 50.07 50.07 987.8K
17:17 50.07 50.07 50.06 50.07 697.2K
17:18 50.05 50.06 50.05 50.06 704.1K
17:19 50.05 50.07 50.05 50.07 918.1K
17:20 50.08 50.08 50.06 50.06 655.2K
17:21 50.06 50.07 50.06 50.07 680.0K
17:22 50.07 50.08 50.07 50.08 1,810.9K
17:23 50.06 50.06 49.87 49.88 609.1K
17:24 49.87 49.89 49.87 49.89 617.9K
17:25 49.88 49.89 49.88 49.89 899.3K
17:26 49.89 49.90 49.89 49.90 668.1K
17:27 49.89 49.91 49.89 49.91 1,236.2K
17:28 49.90 49.91 49.85 49.86 650.0K
17:29 49.85 49.86 49.84 49.85 649.4K
17:30 49.87 49.87 49.85 49.85 2,388.5K
17:31 49.85 49.87 49.83 49.84 817.1K
17:32 49.84 49.85 49.84 49.85 743.0K
17:33 49.85 49.86 49.83 49.86 1,016.4K
17:34 49.85 49.86 49.84 49.85 689.6K
17:35 49.84 49.86 49.83 49.86 652.2K
17:36 49.85 49.86 49.85 49.85 640.1K
17:37 49.84 49.84 49.82 49.82 944.0K
17:38 49.82 49.82 49.82 49.82 866.7K
17:39 49.81 49.81 49.81 49.81 854.9K
17:40 49.81 49.81 49.81 49.81 821.6K
17:41 49.81 49.82 49.81 49.82 1,054.8K
17:42 49.84 49.85 49.84 49.85 1,779.3K
17:43 49.85 49.85 49.84 49.84 1,037.8K
17:44 49.83 49.85 49.83 49.85 1,224.9K
17:45 49.85 49.85 49.84 49.85 1,059.1K
17:46 49.83 49.83 49.83 49.83 888.9K
17:47 49.83 49.83 49.83 49.83 890.2K
17:48 49.83 49.83 49.82 49.83 978.2K
17:49 49.82 49.83 49.82 49.82 900.7K
17:50 49.82 49.83 49.81 49.81 3,223.4K
17:51 49.81 49.82 49.81 49.82 1,061.5K
17:52 49.82 49.82 49.81 49.82 1,352.9K
17:53 49.82 49.82 49.82 49.82 1,027.6K
17:54 49.78 49.80 49.78 49.80 1,347.8K
17:55 49.79 49.80 49.79 49.79 1,203.1K
17:56 49.79 49.81 49.79 49.81 959.1K
17:57 49.81 49.81 49.81 49.81 966.1K
17:58 49.79 49.80 49.79 49.80 2,672.0K
17:59 49.80 49.80 49.78 49.78 845.7K
18:00 49.79 49.79 49.76 49.77 1,619.6K
18:01 49.75 49.76 49.74 49.74 4,331.2K
18:02 49.72 49.72 49.68 49.72 2,543.4K
18:03 49.71 49.71 49.68 49.68 2,370.7K
18:04 49.69 49.73 49.69 49.73 4,466.9K
18:05 49.74 49.74 49.72 49.74 627.3K
18:06 49.71 49.71 49.70 49.70 1,457.9K
18:07 49.70 49.70 49.68 49.69 6,162.1K
18:08 49.69 49.73 49.69 49.72 1,376.3K
18:09 49.72 49.75 49.72 49.75 870.0K
18:10 49.75 49.75 49.75 49.75 268.0K
18:11 49.76 49.76 49.76 49.76 155.7K
18:12 49.74 49.74 49.74 49.74 260.8K
18:13 49.75 49.76 49.73 49.73 1,797.6K
18:14 49.73 49.74 49.73 49.74 48.2K
18:15 49.73 49.76 49.73 49.73 815.2K
18:16 49.73 49.76 49.73 49.76 295.3K
18:17 49.75 49.75 49.74 49.74 214.9K
18:18 49.74 49.78 49.74 49.78 74.8K
18:19 49.78 49.78 49.78 49.78 177.7K
18:20 49.78 49.78 49.77 49.77 152.8K
18:21 49.76 49.77 49.76 49.77 576.6K
18:22 49.77 49.77 49.76 49.76 61.5K
18:23 49.76 49.76 49.72 49.72 187.6K
18:24 49.72 49.73 49.72 49.73 1,120.1K
18:25 49.73 49.73 49.72 49.73 60.6K
18:26 49.73 49.73 49.72 49.72 51.7K
18:27 49.73 49.73 49.73 49.73 94.6K
18:28 49.73 49.73 49.69 49.70 225.1K
18:29 49.70 49.71 49.69 49.69 3,010.8K
18:30 49.68 49.68 49.68 49.68 256.6K
18:31 49.68 49.68 49.68 49.68 1,509.3K
18:32 49.68 49.69 49.68 49.69 186.4K
18:33 49.69 49.69 49.68 49.68 390.0K
18:34 49.68 49.68 49.68 49.68 346.9K
18:35 49.68 49.68 49.67 49.67 143.1K
18:36 49.67 49.67 49.66 49.66 204.8K
18:37 49.65 49.66 49.65 49.65 50.5K
18:38 49.65 49.65 49.63 49.64 3,069.3K
18:39 49.66 49.67 49.65 49.67 631.1K
18:40 49.67 49.67 49.67 49.67 125.9K
18:51 49.62 49.62 49.62 49.62 13,832.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar