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 49.76 49.76 49.76 49.76 15.7K
09:51 49.76 49.91 49.76 49.91 90.5K
09:52 49.91 49.91 49.91 49.91 27.2K
09:53 49.91 49.91 49.91 49.91 125.9K
09:54 49.90 49.91 49.90 49.91 418.3K
09:55 49.91 49.92 49.91 49.92 453.8K
09:56 49.91 49.92 49.90 49.91 280.6K
09:57 49.87 49.92 49.87 49.92 4,478.4K
09:58 49.94 49.95 49.94 49.94 1,394.6K
09:59 49.93 49.94 49.93 49.93 452.2K
10:00 49.95 50.11 49.95 50.08 5,601.8K
10:01 50.09 50.11 50.09 50.11 9,481.7K
10:02 50.15 50.17 50.15 50.17 13,075.6K
10:03 50.19 50.24 50.19 50.24 7,505.1K
10:04 50.24 50.26 50.15 50.15 4,860.3K
10:05 50.15 50.15 50.13 50.13 3,730.7K
10:06 50.11 50.12 50.11 50.12 2,883.7K
10:07 50.12 50.13 50.12 50.13 760.3K
10:08 50.13 50.13 50.10 50.10 6,037.4K
10:09 50.11 50.11 50.10 50.11 1,018.4K
10:10 50.11 50.12 50.11 50.12 334.1K
10:11 50.11 50.13 50.11 50.13 2,620.2K
10:12 50.11 50.12 50.09 50.11 1,730.1K
10:13 50.09 50.11 50.09 50.11 3,887.4K
10:14 50.10 50.15 50.10 50.15 1,642.3K
10:15 50.15 50.17 50.13 50.16 10,860.2K
10:16 50.15 50.15 50.12 50.12 2,696.7K
10:17 50.13 50.17 50.13 50.17 4,181.3K
10:18 50.15 50.16 50.14 50.14 2,494.2K
10:19 50.16 50.17 50.12 50.12 317.4K
10:20 50.15 50.15 50.15 50.15 778.8K
10:21 50.16 50.17 50.15 50.15 2,793.8K
10:22 50.16 50.16 50.15 50.15 423.7K
10:23 50.15 50.16 50.15 50.16 61.0K
10:24 50.16 50.16 50.15 50.16 2,883.8K
10:25 50.15 50.16 50.15 50.16 430.4K
10:26 50.15 50.15 50.13 50.13 3,937.9K
10:27 50.13 50.13 50.13 50.13 5,482.2K
10:28 50.12 50.13 50.12 50.13 2,002.8K
10:29 50.14 50.15 50.13 50.13 1,990.9K
10:30 50.13 50.18 50.12 50.17 478.2K
10:31 50.17 50.17 50.16 50.17 1,155.9K
10:32 50.17 50.17 50.16 50.16 643.2K
10:33 50.15 50.15 50.15 50.15 8,250.6K
10:34 50.14 50.15 50.14 50.15 299.2K
10:35 50.15 50.15 50.15 50.15 10,854.8K
10:36 50.14 50.15 50.14 50.15 3,974.0K
10:37 50.18 50.22 50.18 50.22 34,741.7K
10:38 50.21 50.21 50.18 50.18 13,879.1K
10:39 50.21 50.21 50.20 50.21 5,731.1K
10:40 50.21 50.21 50.21 50.21 1,512.7K
10:41 50.21 50.22 50.21 50.21 4,495.7K
10:42 50.21 50.22 50.21 50.22 2,913.2K
10:43 50.21 50.22 50.21 50.22 3,066.0K
10:44 50.22 50.22 50.18 50.18 879.1K
10:45 50.19 50.20 50.19 50.20 3,294.2K
10:46 50.19 50.21 50.18 50.18 2,264.5K
10:47 50.18 50.23 50.18 50.23 1,297.7K
10:48 50.23 50.24 50.23 50.24 969.2K
10:49 50.23 50.24 50.23 50.24 1,292.5K
10:50 50.22 50.23 50.19 50.19 4,806.3K
10:51 50.19 50.19 50.19 50.19 1,007.3K
10:52 50.20 50.20 50.17 50.20 7,535.9K
10:53 50.21 50.21 50.20 50.20 939.4K
10:54 50.20 50.20 50.19 50.19 1,926.7K
10:55 50.20 50.21 50.20 50.21 1,420.4K
10:56 50.21 50.21 50.20 50.21 398.3K
10:57 50.19 50.19 50.18 50.19 533.7K
10:58 50.19 50.19 50.18 50.18 726.5K
10:59 50.18 50.21 50.18 50.21 868.0K
11:00 50.20 50.20 50.19 50.20 2,200.4K
11:01 50.19 50.19 50.18 50.18 465.2K
11:02 50.18 50.18 50.18 50.18 1,154.3K
11:03 50.18 50.18 50.16 50.16 2,199.2K
11:04 50.15 50.22 50.15 50.20 809.7K
11:05 50.22 50.22 50.18 50.20 873.1K
11:06 50.20 50.20 50.19 50.19 3,235.1K
11:07 50.19 50.20 50.19 50.19 1,015.0K
11:08 50.20 50.20 50.19 50.19 271.0K
11:09 50.19 50.21 50.19 50.21 1,622.3K
11:10 50.21 50.21 50.21 50.21 1,061.5K
11:11 50.21 50.21 50.21 50.21 240.2K
11:12 50.22 50.22 50.20 50.20 771.0K
11:13 50.20 50.20 50.18 50.18 661.2K
11:14 50.19 50.19 50.17 50.17 1,510.7K
11:15 50.17 50.19 50.17 50.19 1,509.9K
11:16 50.19 50.19 50.18 50.19 1,105.2K
11:17 50.19 50.19 50.18 50.18 1,928.7K
11:18 50.18 50.18 50.13 50.14 953.7K
11:19 50.14 50.14 50.13 50.14 367.5K
11:20 50.13 50.15 50.13 50.15 863.6K
11:21 50.14 50.14 50.13 50.13 284.0K
11:22 50.14 50.14 50.13 50.13 669.5K
11:23 50.12 50.14 50.12 50.14 1,612.8K
11:24 50.14 50.14 50.12 50.13 3,314.0K
11:25 50.12 50.14 50.12 50.14 1,766.1K
11:26 50.13 50.14 50.13 50.14 2,792.7K
11:27 50.15 50.16 50.15 50.16 782.5K
11:28 50.16 50.17 50.16 50.17 1,510.0K
11:29 50.18 50.18 50.18 50.18 2,219.1K
11:30 50.17 50.19 50.17 50.19 1,133.2K
11:31 50.19 50.19 50.18 50.18 968.4K
11:32 50.19 50.20 50.18 50.20 4,151.7K
11:33 50.21 50.21 50.20 50.21 979.1K
11:34 50.21 50.21 50.21 50.21 403.3K
11:35 50.19 50.19 50.18 50.18 1,331.7K
11:36 50.18 50.18 50.16 50.17 2,021.6K
11:37 50.16 50.17 50.16 50.16 1,156.1K
11:38 50.16 50.17 50.16 50.16 2,552.9K
11:39 50.16 50.20 50.16 50.19 2,516.5K
11:40 50.20 50.20 50.20 50.20 446.9K
11:41 50.21 50.21 50.20 50.21 855.2K
11:42 50.21 50.21 50.20 50.20 773.0K
11:43 50.20 50.20 50.19 50.20 347.8K
11:44 50.19 50.20 50.18 50.18 1,228.1K
11:45 50.19 50.19 50.18 50.19 315.4K
11:46 50.19 50.20 50.19 50.20 319.4K
11:47 50.20 50.20 50.19 50.20 665.6K
11:48 50.20 50.20 50.17 50.17 958.7K
11:49 50.17 50.17 50.15 50.15 687.5K
11:50 50.15 50.16 50.15 50.15 1,694.1K
11:51 50.14 50.16 50.14 50.14 1,371.6K
11:52 50.14 50.14 50.13 50.14 391.1K
11:53 50.14 50.14 50.13 50.14 559.5K
11:54 50.15 50.15 50.13 50.13 629.2K
11:55 50.14 50.14 50.13 50.13 573.5K
11:56 50.14 50.14 50.12 50.12 465.8K
11:57 50.13 50.13 50.12 50.13 2,424.0K
11:58 50.13 50.14 50.13 50.13 311.7K
11:59 50.13 50.15 50.13 50.15 12,164.4K
12:00 50.14 50.15 50.14 50.15 1,187.9K
12:01 50.16 50.17 50.16 50.17 480.9K
12:02 50.17 50.17 50.16 50.17 508.3K
12:03 50.17 50.17 50.17 50.17 205.1K
12:04 50.21 50.21 50.20 50.20 732.2K
12:05 50.20 50.20 50.18 50.18 976.8K
12:06 50.20 50.20 50.20 50.20 1,901.4K
12:07 50.20 50.21 50.20 50.21 1,522.3K
12:08 50.21 50.21 50.21 50.21 1,305.6K
12:09 50.21 50.21 50.21 50.21 316.1K
12:10 50.21 50.22 50.21 50.22 297.3K
12:11 50.21 50.21 50.19 50.20 829.9K
12:12 50.19 50.19 50.19 50.19 310.3K
12:13 50.19 50.19 50.19 50.19 2,021.6K
12:14 50.19 50.19 50.18 50.19 374.6K
12:15 50.20 50.21 50.18 50.18 1,922.8K
12:16 50.20 50.20 50.19 50.19 272.6K
12:17 50.19 50.19 50.19 50.19 478.3K
12:18 50.19 50.20 50.19 50.20 679.4K
12:19 50.20 50.21 50.20 50.21 850.1K
12:20 50.21 50.22 50.21 50.21 615.9K
12:21 50.19 50.21 50.19 50.20 642.6K
12:22 50.21 50.21 50.20 50.20 422.5K
12:23 50.21 50.21 50.21 50.21 774.8K
12:24 50.21 50.21 50.21 50.21 452.4K
12:25 50.21 50.21 50.21 50.21 383.2K
12:26 50.21 50.22 50.21 50.21 425.1K
12:27 50.21 50.22 50.21 50.21 482.2K
12:28 50.21 50.21 50.21 50.21 304.1K
12:29 50.22 50.22 50.22 50.22 1,311.7K
12:30 50.22 50.23 50.22 50.23 505.0K
12:31 50.23 50.23 50.21 50.21 1,708.3K
12:32 50.21 50.21 50.19 50.20 2,480.5K
12:33 50.20 50.20 50.17 50.17 257.5K
12:34 50.18 50.18 50.17 50.17 1,313.8K
12:35 50.17 50.17 50.17 50.17 367.2K
12:36 50.18 50.18 50.17 50.17 958.1K
12:37 50.17 50.18 50.17 50.18 260.3K
12:38 50.18 50.19 50.17 50.19 3,021.3K
12:39 50.19 50.20 50.18 50.19 663.3K
12:40 50.20 50.23 50.19 50.23 2,271.4K
12:41 50.23 50.23 50.23 50.23 1,412.2K
12:42 50.23 50.23 50.20 50.20 1,229.6K
12:43 50.20 50.21 50.20 50.21 954.6K
12:44 50.21 50.23 50.20 50.20 2,349.9K
12:45 50.20 50.20 50.18 50.18 984.5K
12:46 50.19 50.20 50.19 50.20 459.3K
12:47 50.20 50.20 50.19 50.20 383.9K
12:48 50.20 50.20 50.19 50.19 923.4K
12:49 50.19 50.19 50.19 50.19 262.5K
12:50 50.18 50.18 50.16 50.16 1,933.9K
12:51 50.16 50.16 50.15 50.15 510.1K
12:52 50.16 50.16 50.15 50.16 1,316.6K
12:53 50.16 50.16 50.14 50.14 4,703.6K
12:54 50.15 50.15 50.13 50.15 364.9K
12:55 50.15 50.17 50.15 50.17 1,054.9K
12:56 50.17 50.17 50.16 50.16 636.8K
12:57 50.17 50.22 50.17 50.22 1,049.0K
12:58 50.23 50.23 50.22 50.22 254.1K
12:59 50.20 50.22 50.18 50.22 2,068.7K
13:00 50.22 50.25 50.22 50.25 4,737.3K
13:01 50.25 50.26 50.25 50.26 1,820.8K
13:02 50.26 50.26 50.25 50.25 873.2K
13:03 50.25 50.26 50.25 50.25 1,877.1K
13:04 50.23 50.26 50.23 50.26 750.4K
13:05 50.24 50.25 50.24 50.24 420.1K
13:06 50.24 50.24 50.22 50.23 717.9K
13:07 50.23 50.24 50.23 50.24 827.9K
13:08 50.24 50.26 50.24 50.26 5,386.0K
13:09 50.26 50.28 50.26 50.26 743.6K
13:10 50.28 50.28 50.27 50.28 1,517.4K
13:11 50.27 50.27 50.27 50.27 2,688.6K
13:12 50.25 50.25 50.25 50.25 7,097.0K
13:13 50.24 50.24 50.23 50.23 469.0K
13:14 50.23 50.23 50.22 50.23 594.2K
13:15 50.23 50.27 50.23 50.27 3,545.5K
13:16 50.27 50.27 50.26 50.27 821.0K
13:17 50.26 50.27 50.26 50.26 419.8K
13:18 50.27 50.27 50.26 50.26 1,220.2K
13:19 50.26 50.27 50.26 50.26 1,691.7K
13:20 50.26 50.27 50.26 50.27 6,523.7K
13:21 50.28 50.28 50.28 50.28 3,406.2K
13:22 50.28 50.28 50.27 50.27 1,197.3K
13:23 50.27 50.27 50.23 50.23 2,016.0K
13:24 50.23 50.24 50.23 50.23 1,505.5K
13:25 50.23 50.23 50.23 50.23 937.5K
13:26 50.23 50.23 50.23 50.23 1,484.3K
13:27 50.24 50.24 50.23 50.24 3,976.2K
13:28 50.24 50.24 50.23 50.24 4,131.2K
13:29 50.24 50.24 50.24 50.24 714.7K
13:30 50.24 50.25 50.24 50.24 790.0K
13:31 50.24 50.25 50.24 50.25 2,167.1K
13:32 50.24 50.24 50.24 50.24 1,823.1K
13:33 50.25 50.25 50.24 50.25 688.0K
13:34 50.25 50.25 50.25 50.25 1,021.0K
13:35 50.25 50.26 50.25 50.25 1,091.3K
13:36 50.25 50.26 50.25 50.25 690.9K
13:37 50.25 50.26 50.25 50.26 818.8K
13:38 50.25 50.27 50.25 50.27 5,497.8K
13:39 50.23 50.23 50.22 50.22 2,245.6K
13:40 50.26 50.26 50.25 50.26 984.8K
13:41 50.26 50.26 50.25 50.26 2,366.7K
13:42 50.26 50.26 50.25 50.25 5,155.4K
13:43 50.25 50.25 50.25 50.25 4,636.8K
13:44 50.25 50.25 50.24 50.25 1,770.8K
13:45 50.25 50.25 50.25 50.25 678.3K
13:46 50.25 50.25 50.25 50.25 1,175.5K
13:47 50.25 50.25 50.24 50.25 2,264.3K
13:48 50.26 50.26 50.26 50.26 1,616.0K
13:49 50.26 50.26 50.26 50.26 2,897.3K
13:50 50.26 50.27 50.26 50.27 788.9K
13:51 50.27 50.27 50.26 50.27 890.3K
13:52 50.26 50.27 50.26 50.27 1,140.6K
13:53 50.27 50.27 50.27 50.27 2,248.8K
13:54 50.27 50.30 50.26 50.29 3,283.9K
13:55 50.29 50.29 50.25 50.26 3,555.4K
13:56 50.25 50.26 50.25 50.26 1,758.4K
13:57 50.26 50.26 50.25 50.25 997.0K
13:58 50.26 50.28 50.25 50.27 1,080.0K
13:59 50.27 50.27 50.26 50.26 1,114.4K
14:00 50.26 50.27 50.26 50.26 1,073.0K
14:01 50.27 50.27 50.27 50.27 4,842.1K
14:02 50.26 50.28 50.26 50.28 732.0K
14:03 50.28 50.28 50.27 50.27 1,445.3K
14:04 50.27 50.27 50.22 50.22 1,224.0K
14:05 50.22 50.24 50.22 50.23 1,756.3K
14:06 50.23 50.23 50.22 50.23 2,499.8K
14:07 50.25 50.27 50.25 50.27 2,801.4K
14:08 50.26 50.26 50.24 50.24 1,782.0K
14:09 50.24 50.26 50.24 50.26 2,971.9K
14:10 50.27 50.27 50.26 50.26 4,918.7K
14:11 50.26 50.27 50.24 50.24 1,120.0K
14:12 50.24 50.27 50.24 50.27 4,153.6K
14:13 50.27 50.27 50.27 50.27 1,466.1K
14:14 50.28 50.30 50.28 50.28 1,503.1K
14:15 50.28 50.29 50.27 50.28 976.2K
14:16 50.28 50.29 50.28 50.29 945.9K
14:17 50.29 50.31 50.28 50.31 2,308.5K
14:18 50.32 50.36 50.32 50.36 8,754.3K
14:19 50.37 50.37 50.35 50.35 1,894.1K
14:20 50.35 50.35 50.31 50.31 1,949.4K
14:21 50.33 50.34 50.33 50.34 1,228.3K
14:22 50.34 50.37 50.34 50.37 2,845.3K
14:23 50.38 50.38 50.33 50.33 3,270.2K
14:24 50.33 50.33 50.32 50.32 919.4K
14:25 50.32 50.34 50.32 50.34 744.5K
14:26 50.34 50.34 50.33 50.33 1,846.1K
14:27 50.33 50.33 50.32 50.32 651.1K
14:28 50.33 50.33 50.33 50.33 657.1K
14:29 50.33 50.34 50.33 50.34 1,098.5K
14:30 50.32 50.33 50.32 50.33 987.3K
14:31 50.34 50.34 50.32 50.33 920.9K
14:32 50.34 50.34 50.33 50.33 1,312.5K
14:33 50.34 50.37 50.34 50.37 2,223.1K
14:34 50.37 50.37 50.37 50.37 1,581.0K
14:35 50.37 50.37 50.36 50.36 794.4K
14:36 50.36 50.36 50.35 50.35 594.8K
14:37 50.35 50.36 50.35 50.36 701.0K
14:38 50.36 50.36 50.35 50.36 1,058.0K
14:39 50.36 50.36 50.36 50.36 805.5K
14:40 50.39 50.42 50.38 50.38 6,870.4K
14:41 50.39 50.39 50.38 50.39 2,267.4K
14:42 50.39 50.39 50.39 50.39 3,094.4K
14:43 50.39 50.41 50.39 50.41 936.1K
14:44 50.41 50.42 50.41 50.41 1,127.3K
14:45 50.43 50.43 50.43 50.43 1,702.0K
14:46 50.43 50.43 50.41 50.42 1,168.4K
14:47 50.41 50.42 50.41 50.42 1,257.9K
14:48 50.43 50.44 50.43 50.43 3,526.6K
14:49 50.43 50.43 50.41 50.41 1,305.4K
14:50 50.39 50.40 50.39 50.39 1,059.0K
14:51 50.39 50.39 50.39 50.39 1,341.5K
14:52 50.40 50.40 50.40 50.40 913.0K
14:53 50.34 50.37 50.34 50.35 709.4K
14:54 50.36 50.36 50.33 50.33 724.1K
14:55 50.34 50.35 50.33 50.35 1,077.6K
14:56 50.35 50.36 50.35 50.35 818.6K
14:57 50.38 50.39 50.38 50.39 14,023.1K
14:58 50.39 50.39 50.38 50.39 1,642.0K
14:59 50.39 50.42 50.38 50.42 3,303.4K
15:00 50.41 50.41 50.40 50.40 1,597.1K
15:01 50.41 50.42 50.39 50.39 1,693.8K
15:02 50.39 50.40 50.36 50.36 15,171.1K
15:03 50.34 50.34 50.32 50.34 5,425.0K
15:04 50.36 50.40 50.36 50.40 1,019.9K
15:05 50.39 50.39 50.39 50.39 647.6K
15:06 50.40 50.40 50.38 50.39 1,575.6K
15:07 50.39 50.40 50.37 50.37 2,383.5K
15:08 50.37 50.38 50.36 50.37 844.2K
15:09 50.37 50.39 50.37 50.39 838.4K
15:10 50.38 50.39 50.38 50.39 1,904.7K
15:11 50.38 50.38 50.37 50.38 879.1K
15:12 50.38 50.39 50.38 50.39 1,426.2K
15:13 50.39 50.40 50.39 50.40 1,317.8K
15:14 50.40 50.40 50.40 50.40 1,623.4K
15:15 50.40 50.40 50.40 50.40 1,165.6K
15:16 50.40 50.40 50.40 50.40 2,981.4K
15:17 50.39 50.40 50.39 50.40 703.2K
15:18 50.40 50.40 50.35 50.36 1,525.6K
15:19 50.36 50.39 50.36 50.39 3,529.7K
15:20 50.39 50.39 50.38 50.38 2,393.9K
15:21 50.39 50.40 50.39 50.40 1,707.3K
15:22 50.40 50.44 50.40 50.44 4,483.6K
15:23 50.45 50.45 50.43 50.44 3,877.5K
15:24 50.45 50.45 50.44 50.44 1,367.4K
15:25 50.43 50.48 50.43 50.47 767.0K
15:26 50.46 50.47 50.46 50.46 4,682.7K
15:27 50.47 50.48 50.46 50.46 715.5K
15:28 50.45 50.47 50.45 50.47 748.9K
15:29 50.47 50.47 50.45 50.45 702.2K
15:30 50.44 50.45 50.44 50.44 694.7K
15:31 50.44 50.45 50.44 50.45 796.9K
15:32 50.43 50.44 50.43 50.44 1,800.8K
15:33 50.41 50.45 50.41 50.45 7,451.3K
15:34 50.45 50.47 50.45 50.47 4,027.5K
15:35 50.47 50.47 50.46 50.46 2,716.9K
15:36 50.47 50.47 50.47 50.47 2,086.0K
15:37 50.47 50.47 50.46 50.47 1,739.1K
15:38 50.47 50.58 50.47 50.58 2,941.0K
15:39 50.57 50.57 50.54 50.57 6,710.5K
15:40 50.57 50.58 50.57 50.58 860.4K
15:41 50.59 50.60 50.59 50.60 2,385.5K
15:42 50.60 50.62 50.60 50.61 3,389.7K
15:43 50.60 50.63 50.60 50.62 1,487.6K
15:44 50.61 50.62 50.61 50.61 899.1K
15:45 50.61 50.61 50.61 50.61 1,319.6K
15:46 50.64 50.64 50.64 50.64 1,642.3K
15:47 50.64 50.64 50.63 50.64 1,886.7K
15:48 50.63 50.65 50.63 50.64 2,796.7K
15:49 50.63 50.63 50.62 50.62 1,577.4K
15:50 50.63 50.63 50.62 50.63 1,033.5K
15:51 50.63 50.63 50.61 50.61 687.8K
15:52 50.60 50.60 50.59 50.60 1,908.5K
15:53 50.60 50.60 50.60 50.60 3,155.3K
15:54 50.56 50.58 50.56 50.58 2,738.5K
15:55 50.53 50.54 50.53 50.54 2,210.6K
15:56 50.54 50.54 50.51 50.51 962.3K
15:57 50.51 50.53 50.51 50.52 1,433.5K
15:58 50.51 50.52 50.51 50.51 1,954.0K
15:59 50.51 50.51 50.49 50.50 1,663.7K
16:00 50.53 50.57 50.53 50.55 2,676.5K
16:01 50.55 50.55 50.54 50.54 1,591.3K
16:02 50.54 50.54 50.54 50.54 829.4K
16:03 50.55 50.55 50.55 50.55 1,727.7K
16:04 50.55 50.56 50.55 50.55 799.9K
16:05 50.55 50.56 50.55 50.56 738.3K
16:06 50.55 50.56 50.55 50.56 1,951.8K
16:07 50.55 50.57 50.55 50.57 1,464.7K
16:08 50.57 50.57 50.54 50.57 1,198.4K
16:09 50.56 50.56 50.55 50.55 1,163.4K
16:10 50.53 50.54 50.53 50.54 4,989.3K
16:11 50.56 50.57 50.56 50.57 1,126.1K
16:12 50.56 50.57 50.56 50.57 1,035.4K
16:13 50.58 50.58 50.57 50.58 1,539.8K
16:14 50.57 50.57 50.56 50.57 2,421.2K
16:15 50.56 50.57 50.55 50.55 758.0K
16:16 50.55 50.57 50.55 50.57 995.2K
16:17 50.56 50.56 50.56 50.56 1,239.1K
16:18 50.56 50.56 50.56 50.56 1,374.4K
16:19 50.56 50.58 50.56 50.57 2,177.3K
16:20 50.56 50.58 50.56 50.57 781.8K
16:21 50.57 50.57 50.57 50.57 785.1K
16:22 50.56 50.59 50.56 50.59 997.3K
16:23 50.59 50.59 50.58 50.58 1,058.4K
16:24 50.60 50.60 50.60 50.60 894.5K
16:25 50.58 50.60 50.58 50.60 669.4K
16:26 50.59 50.63 50.59 50.63 1,194.9K
16:27 50.62 50.62 50.60 50.60 766.9K
16:28 50.60 50.60 50.59 50.59 1,559.1K
16:29 50.64 50.64 50.63 50.63 2,085.9K
16:30 50.63 50.66 50.63 50.65 8,345.4K
16:31 50.65 50.66 50.65 50.66 3,049.1K
16:32 50.65 50.69 50.65 50.69 12,841.8K
16:33 50.69 50.69 50.68 50.69 3,880.7K
16:34 50.69 50.69 50.68 50.69 839.0K
16:35 50.69 50.69 50.65 50.67 1,946.0K
16:36 50.67 50.67 50.64 50.64 847.1K
16:37 50.64 50.65 50.64 50.64 668.2K
16:38 50.65 50.66 50.65 50.66 2,555.3K
16:39 50.66 50.68 50.66 50.68 6,136.1K
16:40 50.68 50.69 50.68 50.69 2,450.4K
16:41 50.68 50.68 50.68 50.68 1,326.1K
16:42 50.67 50.69 50.67 50.69 919.0K
16:43 50.69 50.73 50.69 50.73 6,044.0K
16:44 50.72 50.72 50.72 50.72 3,155.5K
16:45 50.73 50.73 50.68 50.68 1,229.7K
16:46 50.69 50.70 50.69 50.70 2,257.0K
16:47 50.70 50.71 50.70 50.70 1,471.1K
16:48 50.69 50.70 50.69 50.70 1,074.7K
16:49 50.71 50.71 50.71 50.71 2,661.8K
16:50 50.72 50.74 50.72 50.73 5,454.0K
16:51 50.73 50.75 50.73 50.75 2,252.0K
16:52 50.73 50.75 50.73 50.75 716.2K
16:53 50.76 50.76 50.75 50.75 896.2K
16:54 50.75 50.75 50.74 50.74 2,079.7K
16:55 50.74 50.74 50.74 50.74 1,979.2K
16:56 50.74 50.74 50.72 50.73 1,533.2K
16:57 50.73 50.73 50.68 50.68 2,312.0K
16:58 50.68 50.70 50.68 50.70 1,063.4K
16:59 50.70 50.71 50.70 50.71 1,613.1K
17:00 50.70 50.72 50.70 50.70 1,829.9K
17:01 50.71 50.71 50.69 50.69 1,369.8K
17:02 50.69 50.70 50.69 50.69 11,269.4K
17:03 50.69 50.70 50.69 50.70 2,415.9K
17:04 50.69 50.69 50.69 50.69 2,464.9K
17:05 50.69 50.69 50.67 50.68 2,792.5K
17:06 50.68 50.68 50.66 50.66 2,586.6K
17:07 50.67 50.67 50.65 50.65 2,069.1K
17:08 50.67 50.68 50.67 50.68 1,640.9K
17:09 50.67 50.68 50.67 50.67 5,153.8K
17:10 50.66 50.67 50.66 50.67 2,068.6K
17:11 50.68 50.68 50.67 50.67 1,282.1K
17:12 50.66 50.67 50.66 50.67 1,504.3K
17:13 50.67 50.69 50.67 50.69 754.9K
17:14 50.69 50.69 50.65 50.65 2,037.2K
17:15 50.64 50.65 50.64 50.65 929.8K
17:16 50.65 50.65 50.64 50.65 548.8K
17:17 50.65 50.66 50.65 50.66 1,618.1K
17:18 50.66 50.66 50.65 50.65 2,043.0K
17:19 50.65 50.65 50.64 50.65 915.3K
17:20 50.64 50.65 50.64 50.64 1,078.8K
17:21 50.64 50.64 50.64 50.64 784.1K
17:22 50.63 50.63 50.62 50.63 850.4K
17:23 50.61 50.63 50.61 50.62 1,499.8K
17:24 50.62 50.64 50.62 50.63 3,116.5K
17:25 50.62 50.64 50.62 50.64 1,349.5K
17:26 50.64 50.64 50.63 50.63 986.5K
17:27 50.64 50.68 50.64 50.68 710.8K
17:28 50.67 50.68 50.67 50.68 689.9K
17:29 50.67 50.67 50.67 50.67 1,064.0K
17:30 50.67 50.67 50.67 50.67 1,436.0K
17:31 50.66 50.66 50.66 50.66 1,034.1K
17:32 50.65 50.66 50.65 50.66 1,528.4K
17:33 50.65 50.67 50.65 50.67 3,142.2K
17:34 50.67 50.68 50.67 50.68 1,174.7K
17:35 50.68 50.69 50.68 50.69 6,592.7K
17:36 50.68 50.69 50.67 50.69 2,047.1K
17:37 50.68 50.68 50.66 50.66 2,946.2K
17:38 50.66 50.67 50.66 50.67 1,972.9K
17:39 50.67 50.68 50.67 50.67 1,628.8K
17:40 50.66 50.68 50.66 50.68 1,439.4K
17:41 50.67 50.68 50.67 50.68 1,171.4K
17:42 50.68 50.68 50.67 50.68 1,605.6K
17:43 50.67 50.67 50.67 50.67 1,232.2K
17:44 50.66 50.68 50.66 50.68 2,220.7K
17:45 50.68 50.68 50.66 50.67 5,639.2K
17:46 50.66 50.68 50.66 50.68 1,190.6K
17:47 50.67 50.67 50.64 50.64 2,251.8K
17:48 50.64 50.66 50.64 50.65 2,821.4K
17:49 50.65 50.68 50.65 50.67 4,486.3K
17:50 50.69 50.73 50.69 50.73 2,846.3K
17:51 50.71 50.91 50.71 50.91 26,563.4K
17:52 50.90 50.90 50.88 50.89 8,118.2K
17:53 50.88 50.89 50.87 50.89 6,117.8K
17:54 50.89 51.16 50.89 51.16 3,657.2K
17:55 51.15 51.17 51.14 51.14 9,392.2K
17:56 51.13 51.17 51.13 51.17 6,957.2K
17:57 51.16 51.18 51.16 51.17 2,344.9K
17:58 51.17 51.18 51.17 51.18 1,451.9K
17:59 51.16 51.17 51.16 51.17 3,166.9K
18:00 51.18 51.18 51.14 51.14 588.0K
18:01 51.15 51.16 51.14 51.14 5,953.3K
18:02 51.14 51.16 51.14 51.16 1,792.6K
18:03 51.17 51.17 51.16 51.16 3,865.4K
18:04 51.16 51.16 51.12 51.12 3,944.8K
18:05 51.14 51.14 51.13 51.14 1,778.0K
18:06 51.13 51.14 51.09 51.09 5,301.9K
18:07 51.07 51.09 51.04 51.04 10,460.9K
18:08 51.04 51.06 51.04 51.06 5,707.0K
18:09 51.05 51.05 51.01 51.01 7,361.4K
18:10 51.02 51.02 50.96 50.96 5,096.3K
18:11 50.97 51.00 50.97 51.00 3,836.9K
18:12 51.01 51.02 51.01 51.02 1,770.7K
18:13 51.04 51.06 51.03 51.06 5,427.6K
18:14 51.05 51.06 51.05 51.05 796.9K
18:15 51.07 51.07 51.03 51.03 1,069.5K
18:16 51.04 51.04 51.03 51.04 323.0K
18:17 51.04 51.04 51.03 51.04 865.4K
18:18 51.04 51.04 51.02 51.02 1,251.6K
18:19 51.03 51.03 51.02 51.02 580.1K
18:20 51.01 51.04 51.01 51.04 1,085.4K
18:21 51.04 51.04 51.02 51.02 460.6K
18:22 51.02 51.02 51.01 51.01 397.1K
18:23 51.01 51.01 51.01 51.01 488.4K
18:24 51.01 51.03 51.01 51.03 2,165.8K
18:25 51.04 51.04 51.02 51.02 503.8K
18:26 51.00 51.01 51.00 51.01 731.8K
18:27 51.00 51.00 51.00 51.00 590.9K
18:28 51.00 51.00 51.00 51.00 780.6K
18:29 51.01 51.01 51.00 51.00 719.3K
18:30 51.02 51.02 51.00 51.00 891.8K
18:31 51.00 51.00 51.00 51.00 821.3K
18:32 51.01 51.01 50.94 50.94 7,011.1K
18:33 50.94 50.95 50.92 50.92 4,022.0K
18:34 50.92 50.94 50.91 50.93 1,899.3K
18:35 50.95 50.95 50.94 50.94 1,275.9K
18:36 50.94 50.94 50.93 50.94 579.0K
18:37 50.93 50.94 50.93 50.94 880.8K
18:38 50.94 50.95 50.94 50.95 3,935.5K
18:39 50.95 50.96 50.94 50.94 2,438.6K
18:40 50.95 50.95 50.95 50.95 161.0K
18:51 50.96 50.96 50.96 50.96 1,815.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar