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 50.74 50.74 50.55 50.57 2,885.8K
09:51 50.58 50.61 50.55 50.61 776.9K
09:52 50.61 50.61 50.59 50.61 191.4K
09:53 50.61 50.61 50.57 50.61 468.0K
09:54 50.61 50.61 50.59 50.59 11.8K
09:55 50.61 50.64 50.59 50.64 774.8K
09:56 50.65 50.69 50.65 50.68 1,226.1K
09:57 50.67 50.69 50.65 50.65 12,224.5K
09:58 50.65 50.67 50.65 50.67 1,072.0K
09:59 50.66 50.70 50.66 50.70 446.5K
10:00 50.70 50.70 50.63 50.66 2,897.5K
10:01 50.65 50.66 50.64 50.66 1,023.9K
10:02 50.66 50.81 50.66 50.81 31,639.3K
10:03 50.80 50.80 50.78 50.78 4,376.0K
10:04 50.75 50.75 50.68 50.68 5,718.2K
10:05 50.67 50.67 50.63 50.63 779.9K
10:06 50.64 50.68 50.64 50.67 2,363.4K
10:07 50.68 50.69 50.68 50.68 977.6K
10:08 50.68 50.68 50.67 50.67 1,961.8K
10:09 50.66 50.66 50.62 50.64 2,514.8K
10:10 50.63 50.63 50.54 50.54 3,739.7K
10:11 50.55 50.60 50.55 50.57 9,287.9K
10:12 50.59 50.59 50.56 50.59 907.5K
10:13 50.60 50.61 50.60 50.61 1,283.2K
10:14 50.62 50.63 50.62 50.63 1,130.6K
10:15 50.64 50.64 50.60 50.60 501.4K
10:16 50.60 50.63 50.60 50.61 5,397.2K
10:17 50.60 50.61 50.60 50.61 969.8K
10:18 50.60 50.63 50.60 50.63 582.8K
10:19 50.63 50.63 50.62 50.62 681.3K
10:20 50.62 50.62 50.61 50.61 194.9K
10:21 50.62 50.62 50.61 50.62 158.5K
10:22 50.62 50.62 50.61 50.61 945.0K
10:23 50.61 50.65 50.61 50.65 811.1K
10:24 50.65 50.68 50.65 50.68 1,687.9K
10:25 50.69 50.69 50.65 50.65 1,412.1K
10:26 50.66 50.67 50.65 50.65 20.4K
10:27 50.65 50.65 50.65 50.65 472.5K
10:28 50.65 50.69 50.65 50.68 396.0K
10:29 50.66 50.68 50.66 50.68 382.2K
10:30 50.68 50.68 50.67 50.67 2,122.7K
10:31 50.66 50.66 50.66 50.66 135.5K
10:32 50.65 50.65 50.63 50.65 425.7K
10:33 50.65 50.65 50.64 50.64 503.6K
10:34 50.64 50.64 50.62 50.63 564.3K
10:35 50.62 50.62 50.61 50.61 830.3K
10:36 50.61 50.61 50.61 50.61 892.7K
10:37 50.61 50.61 50.60 50.60 2,566.4K
10:38 50.61 50.66 50.61 50.66 1,299.5K
10:39 50.66 50.67 50.66 50.67 926.2K
10:40 50.66 50.66 50.65 50.65 317.4K
10:41 50.66 50.66 50.64 50.65 253.7K
10:42 50.65 50.67 50.65 50.67 1,602.6K
10:43 50.67 50.68 50.67 50.68 1,113.9K
10:44 50.68 50.69 50.68 50.69 961.9K
10:45 50.69 50.69 50.67 50.67 414.8K
10:46 50.68 50.68 50.68 50.68 1,106.4K
10:47 50.68 50.69 50.68 50.69 816.6K
10:48 50.69 50.69 50.69 50.69 244.0K
10:49 50.71 50.72 50.71 50.72 1,686.1K
10:50 50.72 50.75 50.72 50.75 611.5K
10:51 50.77 50.78 50.77 50.77 2,312.0K
10:52 50.76 50.78 50.76 50.78 7,677.0K
10:53 50.78 50.82 50.77 50.82 24,762.1K
10:54 50.82 50.82 50.82 50.82 1,445.6K
10:55 50.82 50.86 50.82 50.84 9,258.8K
10:56 50.84 50.85 50.84 50.84 2,585.0K
10:57 50.85 50.86 50.84 50.84 2,640.6K
10:58 50.85 50.86 50.84 50.86 2,027.2K
10:59 50.86 50.87 50.84 50.84 1,121.8K
11:00 50.84 50.85 50.84 50.84 1,450.9K
11:01 50.85 50.86 50.84 50.84 952.9K
11:02 50.85 50.85 50.84 50.84 204.9K
11:03 50.83 50.86 50.83 50.83 410.6K
11:04 50.86 50.86 50.84 50.84 207.8K
11:05 50.84 50.85 50.84 50.85 120.3K
11:06 50.85 50.85 50.83 50.83 613.9K
11:07 50.82 50.83 50.82 50.83 1,335.0K
11:08 50.82 50.82 50.80 50.81 407.8K
11:09 50.80 50.80 50.80 50.80 700.2K
11:10 50.79 50.79 50.78 50.78 173.9K
11:11 50.79 50.83 50.79 50.83 49.6K
11:12 50.83 50.84 50.83 50.84 337.9K
11:13 50.84 50.84 50.83 50.84 61.7K
11:14 50.84 50.88 50.84 50.88 4,891.9K
11:15 50.87 50.87 50.87 50.87 139.3K
11:16 50.85 50.85 50.84 50.84 230.9K
11:17 50.83 50.83 50.82 50.83 1,001.1K
11:18 50.83 50.85 50.83 50.85 396.5K
11:19 50.84 50.85 50.84 50.85 181.3K
11:20 50.85 50.85 50.85 50.85 169.9K
11:21 50.85 50.85 50.85 50.85 485.7K
11:22 50.84 50.84 50.84 50.84 253.5K
11:23 50.83 50.83 50.83 50.83 386.7K
11:24 50.83 50.84 50.83 50.84 379.1K
11:25 50.83 50.84 50.83 50.84 114.0K
11:26 50.84 50.84 50.82 50.83 678.8K
11:27 50.83 50.83 50.81 50.81 338.5K
11:28 50.81 50.82 50.81 50.81 617.9K
11:29 50.81 50.82 50.81 50.82 69.4K
11:30 50.82 50.82 50.81 50.81 381.6K
11:31 50.80 50.80 50.80 50.80 26,924.0K
11:32 50.79 50.79 50.78 50.79 7,935.2K
11:33 50.79 50.80 50.79 50.79 2,927.9K
11:34 50.79 50.79 50.79 50.79 2,363.9K
11:35 50.79 50.79 50.76 50.77 678.4K
11:36 50.78 50.78 50.78 50.78 5,427.2K
11:37 50.78 50.78 50.78 50.78 828.8K
11:38 50.77 50.78 50.76 50.78 2,280.5K
11:39 50.78 50.79 50.78 50.78 1,112.9K
11:40 50.80 50.81 50.80 50.81 1,002.2K
11:41 50.81 50.81 50.79 50.79 113.2K
11:42 50.79 50.80 50.79 50.79 157.0K
11:43 50.80 50.80 50.80 50.80 526.9K
11:44 50.80 50.80 50.79 50.79 392.3K
11:45 50.79 50.79 50.78 50.78 1,413.6K
11:46 50.77 50.78 50.77 50.78 364.1K
11:47 50.78 50.78 50.75 50.75 1,038.4K
11:48 50.76 50.77 50.76 50.76 590.6K
11:49 50.76 50.77 50.75 50.75 1,248.2K
11:50 50.74 50.75 50.74 50.75 1,152.7K
11:51 50.75 50.76 50.75 50.76 959.2K
11:52 50.77 50.78 50.77 50.78 425.5K
11:53 50.78 50.78 50.78 50.78 292.9K
11:54 50.78 50.78 50.75 50.75 1,695.1K
11:55 50.75 50.77 50.75 50.77 186.4K
11:56 50.76 50.78 50.76 50.78 1,589.8K
11:57 50.78 50.79 50.78 50.79 155.0K
11:58 50.77 50.77 50.77 50.77 142.9K
11:59 50.78 50.79 50.78 50.79 128.2K
12:00 50.79 50.79 50.77 50.77 191.0K
12:01 50.77 50.77 50.77 50.77 222.1K
12:02 50.77 50.77 50.77 50.77 197.1K
12:03 50.78 50.78 50.77 50.77 997.0K
12:04 50.77 50.77 50.76 50.76 224.5K
12:05 50.76 50.77 50.76 50.77 616.3K
12:06 50.77 50.77 50.77 50.77 777.0K
12:07 50.77 50.77 50.77 50.77 460.3K
12:08 50.77 50.77 50.77 50.77 344.8K
12:09 50.78 50.78 50.76 50.76 661.0K
12:10 50.78 50.79 50.78 50.78 2,579.3K
12:11 50.79 50.79 50.78 50.78 1,342.9K
12:12 50.78 50.78 50.78 50.78 738.4K
12:13 50.78 50.80 50.78 50.80 2,096.7K
12:14 50.81 50.82 50.81 50.82 441.9K
12:15 50.82 50.82 50.81 50.82 124.1K
12:16 50.81 50.81 50.80 50.80 151.7K
12:17 50.80 50.82 50.80 50.81 2,762.1K
12:18 50.81 50.82 50.81 50.82 1,821.2K
12:19 50.83 50.83 50.82 50.83 580.6K
12:20 50.82 50.82 50.81 50.81 224.8K
12:21 50.81 50.82 50.81 50.81 299.9K
12:22 50.83 50.84 50.83 50.84 389.5K
12:23 50.84 50.85 50.82 50.82 726.5K
12:24 50.83 50.84 50.82 50.84 369.9K
12:25 50.84 50.87 50.84 50.87 1,947.7K
12:26 50.88 50.88 50.87 50.87 706.4K
12:27 50.87 50.88 50.86 50.88 435.8K
12:28 50.86 50.88 50.85 50.88 3,454.1K
12:29 50.86 50.88 50.86 50.88 201.6K
12:30 50.89 50.89 50.87 50.87 1,338.2K
12:31 50.88 50.89 50.87 50.87 648.5K
12:32 50.87 50.87 50.85 50.85 538.0K
12:33 50.87 50.88 50.87 50.88 173.4K
12:34 50.87 50.87 50.81 50.81 5,586.2K
12:35 50.82 50.82 50.81 50.82 1,208.7K
12:36 50.82 50.82 50.82 50.82 394.2K
12:37 50.85 50.87 50.85 50.87 5,819.4K
12:38 50.88 50.88 50.87 50.88 219.3K
12:39 50.88 50.89 50.88 50.88 38.5K
12:40 50.87 50.89 50.87 50.89 1,088.0K
12:41 50.90 50.90 50.89 50.90 4,008.1K
12:42 50.89 50.91 50.89 50.91 11,314.0K
12:43 50.91 50.91 50.90 50.91 2,191.9K
12:44 50.92 50.92 50.92 50.92 2,129.1K
12:45 50.93 50.94 50.93 50.94 716.7K
12:46 50.95 50.95 50.93 50.93 2,110.4K
12:47 50.93 50.95 50.93 50.94 829.2K
12:48 50.94 50.94 50.92 50.93 1,242.5K
12:49 50.91 50.91 50.91 50.91 1,653.4K
12:50 50.91 50.92 50.89 50.89 384.8K
12:51 50.89 50.93 50.89 50.93 3,926.1K
12:52 50.91 50.92 50.91 50.92 571.0K
12:53 50.92 50.92 50.92 50.92 56.3K
12:54 50.92 50.92 50.91 50.91 500.6K
12:55 50.92 50.93 50.91 50.93 68.1K
12:56 50.92 50.93 50.92 50.93 289.5K
12:57 50.92 50.92 50.91 50.91 142.7K
12:58 50.92 50.93 50.92 50.93 649.2K
12:59 50.93 50.95 50.93 50.95 1,016.0K
13:00 50.95 50.99 50.95 50.99 9,151.5K
13:01 50.99 50.99 50.98 50.98 1,352.6K
13:02 50.96 50.97 50.94 50.97 7,764.7K
13:03 50.97 51.02 50.96 51.02 2,671.6K
13:04 51.00 51.04 51.00 51.00 4,870.2K
13:05 51.00 51.00 50.97 50.97 1,769.4K
13:06 50.97 50.98 50.97 50.98 1,433.5K
13:07 50.97 50.98 50.97 50.97 266.0K
13:08 51.00 51.00 50.98 51.00 2,954.9K
13:09 51.02 51.07 51.02 51.07 8,539.2K
13:10 51.08 51.08 51.06 51.07 3,550.5K
13:11 51.06 51.06 51.03 51.04 1,998.7K
13:12 51.04 51.08 51.04 51.07 9,842.8K
13:13 51.06 51.06 51.05 51.05 1,290.5K
13:14 51.06 51.06 51.03 51.03 139.1K
13:15 51.07 51.13 51.07 51.13 31,752.8K
13:16 51.13 51.14 51.13 51.14 2,611.6K
13:17 51.12 51.12 51.10 51.10 2,957.9K
13:18 51.10 51.11 51.09 51.11 759.2K
13:19 51.11 51.11 51.10 51.10 1,461.2K
13:20 51.10 51.10 51.09 51.10 2,115.8K
13:21 51.11 51.11 51.10 51.10 780.1K
13:22 51.13 51.13 51.13 51.13 5,745.0K
13:23 51.13 51.15 51.13 51.13 1,602.1K
13:24 51.14 51.14 51.13 51.14 504.0K
13:25 51.14 51.14 51.14 51.14 669.9K
13:26 51.14 51.14 51.13 51.13 637.0K
13:27 51.13 51.17 51.13 51.17 9,551.9K
13:28 51.16 51.16 51.15 51.16 1,312.2K
13:29 51.18 51.21 51.18 51.19 15,950.5K
13:30 51.21 51.26 51.20 51.26 11,962.2K
13:31 51.26 51.30 51.26 51.30 10,077.0K
13:32 51.29 51.29 51.27 51.28 7,049.8K
13:33 51.27 51.32 51.27 51.32 7,181.1K
13:34 51.29 51.29 51.27 51.28 2,777.1K
13:35 51.28 51.28 51.27 51.27 1,032.1K
13:36 51.25 51.28 51.25 51.28 4,800.3K
13:37 51.27 51.28 51.27 51.28 725.6K
13:38 51.28 51.28 51.26 51.26 3,558.3K
13:39 51.27 51.27 51.26 51.27 6,926.9K
13:40 51.25 51.27 51.25 51.27 8,289.0K
13:41 51.27 51.27 51.25 51.25 403.6K
13:42 51.23 51.24 51.23 51.24 1,238.0K
13:43 51.24 51.24 51.22 51.23 620.6K
13:44 51.23 51.24 51.23 51.24 891.6K
13:45 51.25 51.28 51.25 51.28 1,649.4K
13:46 51.28 51.30 51.28 51.30 1,432.7K
13:47 51.31 51.31 51.30 51.30 2,914.8K
13:48 51.31 51.31 51.30 51.31 1,318.1K
13:49 51.30 51.31 51.28 51.28 3,830.3K
13:50 51.29 51.36 51.28 51.36 17,039.2K
13:51 51.36 51.38 51.31 51.35 24,027.9K
13:52 51.42 51.49 51.41 51.49 27,540.4K
13:53 51.50 51.50 51.44 51.44 7,154.5K
13:54 51.45 51.45 51.38 51.38 6,863.6K
13:55 51.41 51.50 51.41 51.50 11,197.6K
13:56 51.49 51.49 51.46 51.47 3,134.0K
13:57 51.46 51.54 51.46 51.54 23,635.6K
13:58 51.52 51.52 51.50 51.51 5,085.0K
13:59 51.51 51.64 51.50 51.64 21,321.4K
14:00 51.66 51.68 51.64 51.68 5,572.8K
14:01 51.67 51.67 51.65 51.66 4,225.3K
14:02 51.62 51.62 51.59 51.59 6,518.6K
14:03 51.57 51.63 51.57 51.62 4,360.7K
14:04 51.60 51.60 51.55 51.56 3,000.6K
14:05 51.56 51.56 51.53 51.53 1,180.7K
14:06 51.53 51.54 51.52 51.54 2,089.6K
14:07 51.54 51.54 51.50 51.50 2,624.3K
14:08 51.50 51.51 51.47 51.51 6,137.4K
14:09 51.49 51.53 51.49 51.52 2,525.2K
14:10 51.53 51.55 51.53 51.55 1,838.1K
14:11 51.53 51.55 51.53 51.55 1,018.9K
14:12 51.55 51.55 51.54 51.54 1,252.5K
14:13 51.53 51.54 51.53 51.54 860.2K
14:14 51.54 51.54 51.53 51.54 1,049.1K
14:15 51.53 51.53 51.52 51.53 1,099.3K
14:16 51.52 51.52 51.50 51.51 648.4K
14:17 51.51 51.51 51.46 51.46 3,451.2K
14:18 51.44 51.45 51.44 51.45 3,202.1K
14:19 51.45 51.45 51.44 51.44 3,613.8K
14:20 51.44 51.44 51.39 51.39 2,716.8K
14:21 51.39 51.40 51.39 51.39 831.8K
14:22 51.40 51.41 51.39 51.39 1,648.3K
14:23 51.39 51.39 51.38 51.39 972.7K
14:24 51.41 51.41 51.37 51.37 2,285.2K
14:25 51.36 51.36 51.36 51.36 1,581.3K
14:26 51.35 51.35 51.33 51.34 5,023.5K
14:27 51.33 51.33 51.32 51.33 3,115.6K
14:28 51.32 51.35 51.32 51.34 1,804.5K
14:29 51.33 51.36 51.33 51.35 1,066.6K
14:30 51.35 51.36 51.35 51.35 2,130.9K
14:31 51.35 51.37 51.35 51.37 1,273.4K
14:32 51.36 51.38 51.36 51.37 189.4K
14:33 51.38 51.38 51.37 51.38 924.4K
14:34 51.38 51.39 51.38 51.39 509.8K
14:35 51.37 51.40 51.37 51.40 1,248.7K
14:36 51.41 51.43 51.41 51.43 1,717.8K
14:37 51.44 51.44 51.44 51.44 1,753.7K
14:38 51.44 51.44 51.41 51.42 191.6K
14:39 51.43 51.43 51.43 51.43 902.3K
14:40 51.42 51.43 51.42 51.43 759.4K
14:41 51.43 51.43 51.42 51.43 301.0K
14:42 51.42 51.44 51.42 51.43 598.2K
14:43 51.43 51.44 51.43 51.44 918.5K
14:44 51.45 51.58 51.45 51.58 15,029.5K
14:45 51.57 51.65 51.57 51.65 25,127.5K
14:46 51.63 51.65 51.61 51.61 9,932.5K
14:47 51.61 51.62 51.61 51.61 2,702.9K
14:48 51.61 51.63 51.60 51.63 6,921.2K
14:49 51.64 51.65 51.63 51.64 4,903.4K
14:50 51.63 51.64 51.61 51.61 6,830.4K
14:51 51.60 51.61 51.60 51.61 3,707.0K
14:52 51.60 51.61 51.59 51.59 6,548.1K
14:53 51.58 51.58 51.53 51.53 10,866.4K
14:54 51.53 51.54 51.53 51.54 3,219.0K
14:55 51.53 51.54 51.53 51.53 1,554.3K
14:56 51.53 51.53 51.52 51.52 564.1K
14:57 51.52 51.54 51.52 51.54 1,438.4K
14:58 51.54 51.55 51.54 51.55 1,552.8K
14:59 51.55 51.57 51.55 51.57 1,133.6K
15:00 51.57 51.57 51.57 51.57 874.9K
15:01 51.56 51.57 51.56 51.56 1,531.8K
15:02 51.55 51.56 51.55 51.55 666.4K
15:03 51.56 51.57 51.56 51.57 1,436.0K
15:04 51.56 51.57 51.56 51.56 2,558.7K
15:05 51.56 51.57 51.56 51.57 1,190.5K
15:06 51.57 51.58 51.56 51.57 968.8K
15:07 51.57 51.58 51.57 51.57 181.8K
15:08 51.58 51.58 51.56 51.56 1,889.6K
15:09 51.56 51.57 51.56 51.57 978.7K
15:10 51.56 51.63 51.56 51.63 621.0K
15:11 51.63 51.63 51.62 51.63 2,004.3K
15:12 51.63 51.63 51.63 51.63 2,782.5K
15:13 51.64 51.64 51.62 51.62 3,049.1K
15:14 51.64 51.68 51.64 51.68 12,857.5K
15:15 51.68 51.70 51.68 51.68 2,974.1K
15:16 51.70 51.72 51.70 51.72 4,623.5K
15:17 51.71 51.73 51.70 51.73 3,891.6K
15:18 51.72 51.72 51.69 51.69 2,161.2K
15:19 51.69 51.73 51.69 51.73 2,267.3K
15:20 51.74 51.74 51.71 51.71 677.3K
15:21 51.71 51.71 51.71 51.71 6,705.6K
15:22 51.70 51.70 51.67 51.67 2,867.2K
15:23 51.68 51.68 51.67 51.67 884.2K
15:24 51.67 51.68 51.67 51.67 782.8K
15:25 51.68 51.68 51.62 51.62 3,884.8K
15:26 51.62 51.63 51.62 51.63 158.0K
15:27 51.63 51.63 51.63 51.63 673.5K
15:28 51.64 51.64 51.63 51.63 1,541.6K
15:29 51.64 51.64 51.63 51.63 317.1K
15:30 51.63 51.64 51.62 51.62 726.7K
15:31 51.63 51.63 51.63 51.63 126.9K
15:32 51.63 51.63 51.61 51.61 1,806.7K
15:33 51.62 51.62 51.61 51.61 411.8K
15:34 51.60 51.61 51.60 51.60 1,424.7K
15:35 51.59 51.60 51.59 51.60 931.4K
15:36 51.59 51.60 51.55 51.55 4,331.2K
15:37 51.55 51.56 51.55 51.55 3,022.6K
15:38 51.57 51.58 51.57 51.58 605.0K
15:39 51.59 51.60 51.58 51.58 235.6K
15:40 51.59 51.60 51.59 51.60 1,724.0K
15:41 51.60 51.60 51.59 51.60 340.1K
15:42 51.58 51.61 51.58 51.61 1,625.0K
15:43 51.60 51.61 51.58 51.58 3,206.6K
15:44 51.57 51.58 51.56 51.56 2,067.4K
15:45 51.57 51.57 51.56 51.56 913.7K
15:46 51.56 51.57 51.56 51.57 548.5K
15:47 51.57 51.57 51.56 51.56 1,077.0K
15:48 51.56 51.57 51.56 51.57 253.8K
15:49 51.57 51.59 51.56 51.56 427.5K
15:50 51.58 51.59 51.58 51.58 1,003.6K
15:51 51.59 51.59 51.58 51.58 423.8K
15:52 51.59 51.60 51.59 51.60 3,046.1K
15:53 51.60 51.64 51.60 51.64 6,062.3K
15:54 51.63 51.64 51.61 51.61 2,087.3K
15:55 51.61 51.63 51.61 51.63 2,463.5K
15:56 51.60 51.64 51.60 51.64 906.2K
15:57 51.64 51.65 51.64 51.64 447.1K
15:58 51.65 51.66 51.64 51.66 734.5K
15:59 51.65 51.66 51.65 51.66 112.3K
16:00 51.64 51.65 51.64 51.65 1,700.9K
16:01 51.67 51.67 51.67 51.67 659.9K
16:02 51.68 51.68 51.65 51.65 2,835.4K
16:03 51.65 51.67 51.65 51.66 1,731.2K
16:04 51.66 51.68 51.66 51.68 1,024.9K
16:05 51.69 51.70 51.69 51.69 2,153.1K
16:06 51.69 51.71 51.69 51.71 667.3K
16:07 51.73 51.76 51.73 51.76 2,362.4K
16:08 51.75 51.75 51.73 51.73 4,626.3K
16:09 51.73 51.74 51.73 51.73 618.3K
16:10 51.73 51.75 51.72 51.75 1,826.9K
16:11 51.73 51.73 51.71 51.71 2,529.2K
16:12 51.71 51.71 51.71 51.71 485.3K
16:13 51.71 51.71 51.67 51.67 396.6K
16:14 51.68 51.69 51.68 51.69 508.9K
16:15 51.69 51.69 51.68 51.69 305.8K
16:16 51.69 51.70 51.69 51.69 677.0K
16:17 51.68 51.69 51.68 51.69 2,119.0K
16:18 51.69 51.69 51.68 51.68 1,253.3K
16:19 51.68 51.68 51.65 51.65 1,122.0K
16:20 51.67 51.67 51.66 51.66 640.7K
16:21 51.66 51.67 51.66 51.67 592.5K
16:22 51.69 51.71 51.69 51.71 8,379.8K
16:23 51.70 51.71 51.70 51.71 6,167.7K
16:24 51.71 51.71 51.67 51.67 1,828.5K
16:25 51.67 51.70 51.67 51.70 2,788.7K
16:26 51.68 51.68 51.66 51.66 594.1K
16:27 51.68 51.69 51.68 51.68 841.0K
16:28 51.68 51.68 51.67 51.67 225.4K
16:29 51.68 51.68 51.66 51.66 630.4K
16:30 51.68 51.68 51.67 51.68 1,156.7K
16:31 51.68 51.72 51.68 51.72 301.7K
16:32 51.71 51.72 51.70 51.70 957.3K
16:33 51.71 51.72 51.71 51.72 986.9K
16:34 51.72 51.73 51.72 51.73 317.8K
16:35 51.72 51.73 51.72 51.72 659.0K
16:36 51.72 51.72 51.71 51.71 333.6K
16:37 51.71 51.72 51.71 51.72 368.7K
16:38 51.73 51.73 51.71 51.71 386.1K
16:39 51.71 51.72 51.70 51.70 1,481.4K
16:40 51.71 51.72 51.70 51.72 1,566.6K
16:41 51.72 51.72 51.72 51.72 311.7K
16:42 51.71 51.71 51.70 51.70 1,239.5K
16:43 51.70 51.70 51.69 51.69 941.7K
16:44 51.69 51.69 51.68 51.68 1,146.8K
16:45 51.67 51.69 51.66 51.66 2,559.9K
16:46 51.66 51.66 51.64 51.65 912.5K
16:47 51.64 51.65 51.63 51.63 1,015.6K
16:48 51.64 51.64 51.63 51.63 1,502.0K
16:49 51.63 51.63 51.63 51.63 960.3K
16:50 51.63 51.64 51.63 51.64 311.3K
16:51 51.63 51.63 51.62 51.63 299.0K
16:52 51.62 51.63 51.62 51.62 777.9K
16:53 51.60 51.60 51.60 51.60 509.8K
16:54 51.60 51.60 51.59 51.59 1,535.5K
16:55 51.59 51.60 51.56 51.56 3,842.8K
16:56 51.55 51.58 51.55 51.56 1,247.6K
16:57 51.56 51.58 51.56 51.57 893.8K
16:58 51.58 51.58 51.55 51.56 1,135.4K
16:59 51.56 51.56 51.56 51.56 7,649.1K
17:00 51.56 51.58 51.56 51.58 1,158.2K
17:01 51.58 51.62 51.58 51.62 2,100.0K
17:02 51.61 51.62 51.61 51.61 620.6K
17:03 51.62 51.65 51.62 51.63 1,107.1K
17:04 51.63 51.63 51.62 51.62 980.5K
17:05 51.62 51.66 51.62 51.66 7,282.9K
17:06 51.65 51.65 51.62 51.62 1,060.6K
17:07 51.63 51.63 51.62 51.62 101.3K
17:08 51.62 51.63 51.62 51.62 362.4K
17:09 51.62 51.64 51.62 51.62 996.4K
17:10 51.64 51.66 51.63 51.66 3,166.8K
17:11 51.64 51.64 51.61 51.61 2,488.8K
17:12 51.61 51.64 51.61 51.64 140.6K
17:13 51.65 51.65 51.64 51.64 575.1K
17:14 51.64 51.65 51.63 51.65 6,680.1K
17:15 51.66 51.68 51.66 51.67 9,953.5K
17:16 51.67 51.69 51.67 51.69 1,081.7K
17:17 51.69 51.69 51.67 51.67 996.5K
17:18 51.67 51.67 51.66 51.66 2,235.5K
17:19 51.66 51.66 51.64 51.66 1,542.2K
17:20 51.66 51.66 51.63 51.63 966.2K
17:21 51.65 51.66 51.64 51.64 733.7K
17:22 51.64 51.64 51.62 51.62 3,439.1K
17:23 51.63 51.64 51.63 51.64 345.9K
17:24 51.65 51.65 51.64 51.65 434.6K
17:25 51.65 51.66 51.65 51.65 1,154.1K
17:26 51.66 51.66 51.65 51.65 560.9K
17:27 51.65 51.65 51.65 51.65 416.2K
17:28 51.65 51.65 51.65 51.65 559.9K
17:29 51.66 51.66 51.65 51.65 842.9K
17:30 51.64 51.65 51.64 51.65 600.9K
17:31 51.64 51.64 51.64 51.64 56.6K
17:32 51.64 51.65 51.64 51.65 80.7K
17:33 51.65 51.65 51.65 51.65 902.7K
17:34 51.65 51.65 51.63 51.63 31.4K
17:35 51.64 51.65 51.63 51.63 1,272.0K
17:36 51.65 51.65 51.64 51.64 385.7K
17:37 51.64 52.18 51.64 52.18 1,825.4K
17:38 52.18 52.21 52.18 52.19 1,726.0K
17:39 52.19 52.20 52.19 52.19 548.1K
17:40 52.19 52.19 52.18 52.18 160.6K
17:41 52.19 52.19 52.19 52.19 412.4K
17:42 52.18 52.20 52.18 52.18 1,119.0K
17:43 52.18 52.19 52.18 52.19 592.7K
17:44 52.16 52.17 52.16 52.17 454.3K
17:45 52.18 52.19 52.18 52.19 1,894.0K
17:46 52.30 52.30 52.24 52.24 1,128.4K
17:47 52.23 52.24 52.23 52.24 402.3K
17:48 52.24 52.24 52.23 52.24 804.1K
17:49 52.27 52.34 52.27 52.34 38,511.5K
17:50 52.33 52.33 52.32 52.32 2,721.9K
17:51 52.32 52.35 52.31 52.34 12,455.1K
17:52 52.38 52.40 52.38 52.40 3,964.7K
17:53 52.42 52.44 52.40 52.40 7,092.7K
17:54 52.41 52.47 52.41 52.47 6,123.6K
17:55 52.45 52.47 52.45 52.47 6,442.0K
17:56 52.47 52.48 52.46 52.46 6,791.8K
17:57 52.49 52.49 52.45 52.45 4,083.4K
17:58 52.45 52.46 52.44 52.46 1,521.2K
17:59 52.45 52.46 52.45 52.45 1,634.7K
18:00 52.43 52.46 52.43 52.45 2,266.2K
18:01 52.46 52.47 52.45 52.46 681.7K
18:02 52.45 52.45 52.43 52.44 734.1K
18:03 52.42 52.43 52.41 52.41 817.8K
18:04 52.41 52.44 52.41 52.44 4,264.8K
18:05 52.46 52.47 52.45 52.45 1,046.6K
18:06 52.43 52.44 52.43 52.44 1,260.7K
18:07 52.44 52.44 52.41 52.42 672.0K
18:08 52.43 52.43 52.40 52.42 2,101.4K
18:09 52.42 52.44 52.42 52.44 1,780.3K
18:10 52.44 52.44 52.37 52.37 1,033.0K
18:11 52.38 52.38 52.36 52.36 1,375.6K
18:12 52.35 52.36 52.35 52.35 4,105.0K
18:13 52.35 52.36 52.34 52.36 1,607.8K
18:14 52.37 52.37 52.36 52.36 1,397.7K
18:15 52.39 52.40 52.39 52.40 5,288.9K
18:16 52.41 52.41 52.40 52.40 1,932.8K
18:17 52.40 52.40 52.37 52.37 3,386.1K
18:18 52.37 52.42 52.37 52.37 3,083.6K
18:19 52.39 52.39 52.35 52.35 4,967.8K
18:20 52.34 52.39 52.34 52.39 3,140.4K
18:21 52.41 52.42 52.39 52.42 4,378.1K
18:22 52.42 52.45 52.42 52.43 4,196.1K
18:23 52.44 52.47 52.44 52.47 24,371.0K
18:24 52.48 52.48 52.47 52.48 14,137.4K
18:25 52.47 52.48 52.47 52.47 1,728.2K
18:26 52.48 52.49 52.44 52.49 7,338.3K
18:27 52.48 52.48 52.45 52.45 2,320.6K
18:28 52.47 52.49 52.47 52.49 4,821.2K
18:29 52.48 52.49 52.47 52.47 3,425.5K
18:30 52.46 52.48 52.46 52.48 2,854.0K
18:31 52.49 52.53 52.49 52.53 4,511.4K
18:32 52.53 52.58 52.53 52.58 7,510.7K
18:33 52.53 52.53 52.52 52.53 6,793.7K
18:34 52.55 52.57 52.54 52.57 1,790.4K
18:35 52.56 52.59 52.56 52.59 4,153.4K
18:36 52.58 52.59 52.57 52.59 1,402.1K
18:37 52.61 52.62 52.59 52.62 23,642.9K
18:38 52.65 52.72 52.65 52.72 19,664.5K
18:39 52.73 52.75 52.73 52.73 13,161.6K
18:40 52.75 52.75 52.75 52.75 3,949.6K
18:51 52.72 52.72 52.72 52.72 8,383.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar