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 53.31 53.33 53.31 53.32 1,901.5K
09:51 53.30 53.30 53.30 53.30 1,910.8K
09:52 53.30 53.32 53.30 53.31 1,750.5K
09:53 53.32 53.32 53.32 53.32 382.5K
09:54 53.32 53.33 53.31 53.33 1,315.7K
09:55 53.33 53.35 53.33 53.35 3,156.4K
09:56 53.34 53.39 53.34 53.39 6,574.7K
09:57 53.37 53.40 53.37 53.40 409.3K
09:58 53.38 53.38 53.37 53.38 877.3K
09:59 53.38 53.39 53.34 53.34 4,720.2K
10:00 53.35 53.35 53.27 53.29 16,004.9K
10:01 53.34 53.35 53.33 53.35 8,530.6K
10:02 53.35 53.35 53.26 53.29 6,642.6K
10:03 53.31 53.31 53.23 53.23 8,882.6K
10:04 53.19 53.32 53.19 53.28 8,591.0K
10:05 53.27 53.27 53.23 53.23 10,945.3K
10:06 53.25 53.25 53.21 53.21 6,555.3K
10:07 53.20 53.20 53.11 53.11 8,578.5K
10:08 53.11 53.11 53.06 53.07 3,597.5K
10:09 53.09 53.10 53.07 53.10 7,119.3K
10:10 53.08 53.09 53.07 53.07 4,418.3K
10:11 53.05 53.08 53.03 53.08 15,003.7K
10:12 53.10 53.10 53.08 53.08 3,894.6K
10:13 53.13 53.13 53.08 53.08 4,907.7K
10:14 53.08 53.09 53.07 53.09 2,650.8K
10:15 53.10 53.11 53.10 53.11 6,203.6K
10:16 53.11 53.18 53.11 53.18 11,937.0K
10:17 53.16 53.21 53.16 53.21 4,810.0K
10:18 53.20 53.26 53.19 53.25 2,769.3K
10:19 53.24 53.26 53.23 53.23 2,863.4K
10:20 53.25 53.32 53.25 53.32 14,035.3K
10:21 53.26 53.26 53.18 53.20 7,730.7K
10:22 53.20 53.20 53.17 53.18 1,748.4K
10:23 53.17 53.19 53.17 53.18 3,626.7K
10:24 53.18 53.18 53.17 53.17 11,041.6K
10:25 53.17 53.17 53.16 53.16 1,480.0K
10:26 53.14 53.17 53.07 53.07 13,075.5K
10:27 53.02 53.06 53.02 53.03 17,075.8K
10:28 53.04 53.05 53.04 53.05 5,167.1K
10:29 53.01 53.01 52.97 52.97 13,310.0K
10:30 52.96 52.96 52.82 52.82 37,775.5K
10:31 52.83 52.86 52.83 52.85 8,418.1K
10:32 52.88 52.93 52.88 52.88 3,871.4K
10:33 52.92 52.92 52.91 52.91 3,447.9K
10:34 52.92 52.93 52.92 52.93 5,160.2K
10:35 52.95 52.99 52.95 52.99 6,066.8K
10:36 52.97 53.02 52.97 53.02 8,945.5K
10:37 53.02 53.02 53.01 53.01 6,234.6K
10:38 53.01 53.07 53.01 53.06 8,487.8K
10:39 53.07 53.08 53.06 53.08 3,552.7K
10:40 53.07 53.08 53.05 53.08 1,996.0K
10:41 53.11 53.11 53.08 53.09 1,248.0K
10:42 53.08 53.10 53.08 53.10 1,338.4K
10:43 53.15 53.15 53.11 53.11 5,474.8K
10:44 53.12 53.14 53.11 53.14 3,652.9K
10:45 53.15 53.18 53.11 53.11 7,901.6K
10:46 53.11 53.11 53.10 53.11 1,911.5K
10:47 53.13 53.13 53.08 53.08 4,499.1K
10:48 53.08 53.08 53.05 53.05 6,753.1K
10:49 53.08 53.08 53.05 53.05 3,711.3K
10:50 53.05 53.05 53.04 53.05 829.4K
10:51 53.04 53.09 53.04 53.09 415.2K
10:52 53.08 53.08 53.01 53.01 7,125.7K
10:53 53.02 53.03 53.02 53.03 4,477.0K
10:54 53.03 53.04 53.03 53.04 1,848.1K
10:55 53.04 53.04 53.03 53.04 216.0K
10:56 53.03 53.07 53.02 53.07 1,008.0K
10:57 53.06 53.07 53.06 53.07 2,060.6K
10:58 53.07 53.13 53.07 53.13 3,274.2K
10:59 53.13 53.14 53.11 53.14 5,121.9K
11:00 53.14 53.14 53.09 53.09 1,144.6K
11:01 53.08 53.12 53.08 53.11 2,839.9K
11:02 53.09 53.09 53.09 53.09 1,351.1K
11:03 53.12 53.14 53.12 53.13 5,455.9K
11:04 53.11 53.12 53.11 53.12 922.0K
11:05 53.12 53.12 53.10 53.10 9,491.2K
11:06 53.17 53.17 53.15 53.15 36,483.5K
11:07 53.14 53.15 53.13 53.15 3,053.4K
11:08 53.13 53.17 53.13 53.17 15,926.5K
11:09 53.11 53.14 53.10 53.10 17,554.9K
11:10 53.07 53.11 53.04 53.04 32,704.2K
11:11 52.97 52.98 52.97 52.98 18,153.9K
11:12 53.01 53.01 52.97 52.97 16,567.0K
11:13 52.98 52.98 52.97 52.98 3,407.0K
11:14 52.98 52.99 52.98 52.98 1,013.2K
11:15 52.98 53.01 52.98 53.01 3,653.3K
11:16 53.02 53.04 53.02 53.04 2,983.0K
11:17 53.03 53.03 53.01 53.01 2,740.1K
11:18 53.01 53.02 53.01 53.02 976.8K
11:19 53.02 53.02 53.02 53.02 1,302.1K
11:20 53.01 53.05 53.01 53.04 5,927.3K
11:21 53.04 53.04 53.03 53.03 4,022.3K
11:22 53.03 53.03 52.96 53.01 2,600.3K
11:23 53.01 53.03 53.01 53.03 2,930.7K
11:24 53.02 53.05 53.02 53.03 4,778.9K
11:25 53.04 53.04 52.97 52.97 10,726.8K
11:26 52.97 52.99 52.97 52.99 2,472.8K
11:27 52.99 53.01 52.99 53.01 2,042.7K
11:28 53.00 53.00 52.97 52.97 4,960.9K
11:29 52.96 52.96 52.93 52.93 4,396.0K
11:30 52.95 52.96 52.95 52.96 758.2K
11:31 52.96 52.99 52.96 52.99 2,049.8K
11:32 53.00 53.03 53.00 53.03 2,131.2K
11:33 53.03 53.03 53.02 53.03 1,330.6K
11:34 53.03 53.06 53.02 53.06 3,421.9K
11:35 53.05 53.08 53.05 53.07 2,287.9K
11:36 53.07 53.09 53.07 53.09 2,704.1K
11:37 53.10 53.11 53.09 53.10 4,101.9K
11:38 53.10 53.10 53.05 53.05 3,419.7K
11:39 53.06 53.07 53.05 53.07 971.6K
11:40 53.10 53.10 53.07 53.08 1,885.9K
11:41 53.08 53.09 53.06 53.06 838.4K
11:42 53.05 53.08 53.05 53.05 854.8K
11:43 53.05 53.05 53.04 53.05 647.5K
11:44 53.07 53.07 53.05 53.06 884.2K
11:45 53.05 53.05 53.03 53.04 308.1K
11:46 53.04 53.04 53.04 53.04 770.6K
11:47 53.02 53.05 53.02 53.05 2,116.1K
11:48 53.05 53.06 53.05 53.05 1,773.4K
11:49 53.05 53.06 53.04 53.05 1,606.0K
11:50 53.05 53.06 53.05 53.06 1,485.2K
11:51 53.06 53.11 53.06 53.11 9,056.8K
11:52 53.11 53.15 53.11 53.15 10,027.3K
11:53 53.12 53.15 53.12 53.15 1,073.4K
11:54 53.15 53.19 53.12 53.19 611.2K
11:55 53.18 53.20 53.18 53.20 397.8K
11:56 53.19 53.20 53.19 53.19 1,233.8K
11:57 53.18 53.21 53.18 53.21 1,164.2K
11:58 53.18 53.23 53.18 53.23 1,203.1K
11:59 53.21 53.22 53.20 53.22 1,173.9K
12:00 53.21 53.22 53.19 53.19 1,280.4K
12:01 53.17 53.22 53.17 53.22 2,959.7K
12:02 53.21 53.21 53.15 53.19 3,715.5K
12:03 53.19 53.21 53.18 53.21 1,536.4K
12:04 53.21 53.21 53.19 53.20 1,845.7K
12:05 53.22 53.22 53.22 53.22 3,406.6K
12:06 53.22 53.28 53.22 53.28 12,445.0K
12:07 53.28 53.28 53.21 53.21 1,862.4K
12:08 53.20 53.20 53.18 53.19 1,507.4K
12:09 53.20 53.21 53.20 53.21 1,934.4K
12:10 53.22 53.22 53.20 53.20 495.6K
12:11 53.21 53.22 53.20 53.20 3,209.8K
12:12 53.19 53.23 53.19 53.23 8,740.1K
12:13 53.23 53.25 53.23 53.24 4,149.8K
12:14 53.26 53.26 53.25 53.26 2,043.0K
12:15 53.26 53.27 53.26 53.26 1,582.0K
12:16 53.31 53.39 53.31 53.37 21,266.9K
12:17 53.38 53.40 53.38 53.39 6,582.9K
12:18 53.38 53.38 53.37 53.38 2,833.4K
12:19 53.39 53.39 53.35 53.35 6,142.6K
12:20 53.36 53.37 53.33 53.33 1,557.7K
12:21 53.33 53.33 53.30 53.31 1,506.3K
12:22 53.30 53.33 53.30 53.33 2,047.9K
12:23 53.33 53.33 53.32 53.32 2,622.5K
12:24 53.33 53.34 53.32 53.32 2,115.3K
12:25 53.33 53.33 53.32 53.32 2,044.6K
12:26 53.31 53.32 53.31 53.32 1,960.0K
12:27 53.31 53.33 53.31 53.33 2,929.9K
12:28 53.33 53.33 53.33 53.33 1,814.7K
12:29 53.33 53.33 53.31 53.31 4,156.2K
12:30 53.33 53.33 53.33 53.33 6,219.4K
12:31 53.33 53.33 53.30 53.30 2,797.2K
12:32 53.30 53.31 53.30 53.31 6,435.0K
12:33 53.31 53.32 53.31 53.32 757.8K
12:34 53.33 53.33 53.31 53.31 433.3K
12:35 53.32 53.32 53.30 53.30 1,577.0K
12:36 53.31 53.31 53.31 53.31 422.1K
12:37 53.31 53.31 53.30 53.31 394.9K
12:38 53.30 53.31 53.30 53.31 1,532.6K
12:39 53.31 53.31 53.29 53.29 5,639.8K
12:40 53.29 53.29 53.24 53.27 6,421.7K
12:41 53.25 53.26 53.25 53.25 2,022.2K
12:42 53.26 53.29 53.24 53.29 3,691.6K
12:43 53.29 53.31 53.29 53.30 2,363.3K
12:44 53.31 53.31 53.31 53.31 6,354.3K
12:45 53.31 53.31 53.30 53.30 3,159.7K
12:46 53.30 53.30 53.30 53.30 3,102.0K
12:47 53.30 53.31 53.30 53.31 2,064.3K
12:48 53.31 53.31 53.31 53.31 3,882.5K
12:49 53.32 53.32 53.31 53.31 974.0K
12:50 53.31 53.34 53.31 53.34 975.1K
12:51 53.33 53.33 53.31 53.31 1,554.5K
12:52 53.24 53.28 53.24 53.28 598.6K
12:53 53.29 53.29 53.29 53.29 990.9K
12:54 53.28 53.28 53.28 53.28 3,834.2K
12:55 53.28 53.28 53.26 53.26 5,978.1K
12:56 53.26 53.26 53.26 53.26 3,450.0K
12:57 53.26 53.27 53.26 53.26 1,768.5K
12:58 53.26 53.26 53.17 53.17 11,475.8K
12:59 53.17 53.17 53.17 53.17 1,058.0K
13:00 53.17 53.17 53.17 53.17 2,524.6K
13:01 53.17 53.18 53.17 53.17 2,379.7K
13:02 53.17 53.18 53.17 53.18 3,555.7K
13:03 53.18 53.21 53.18 53.21 3,801.1K
13:04 53.21 53.21 53.20 53.21 1,227.4K
13:05 53.21 53.23 53.20 53.20 745.4K
13:06 53.21 53.22 53.20 53.22 160.4K
13:07 53.22 53.22 53.20 53.20 1,441.3K
13:08 53.22 53.22 53.21 53.21 1,955.2K
13:09 53.20 53.22 53.20 53.21 1,262.3K
13:10 53.20 53.20 53.16 53.16 13,853.0K
13:11 53.19 53.20 53.19 53.20 12,761.4K
13:12 53.20 53.20 53.12 53.12 36,720.5K
13:13 53.12 53.12 53.11 53.11 13,986.0K
13:14 53.11 53.15 53.10 53.15 4,593.0K
13:15 53.19 53.21 53.19 53.21 12,522.8K
13:16 53.20 53.20 53.20 53.20 3,321.4K
13:17 53.21 53.21 53.20 53.21 1,054.3K
13:18 53.22 53.24 53.22 53.23 8,057.5K
13:19 53.18 53.19 53.18 53.19 707.7K
13:20 53.20 53.21 53.20 53.21 789.9K
13:21 53.19 53.23 53.19 53.23 2,556.4K
13:22 53.23 53.23 53.18 53.19 1,294.3K
13:23 53.19 53.21 53.19 53.21 609.5K
13:24 53.19 53.19 53.18 53.19 519.6K
13:25 53.18 53.21 53.18 53.21 1,537.0K
13:26 53.21 53.21 53.18 53.19 4,296.7K
13:27 53.20 53.20 53.19 53.20 3,284.4K
13:28 53.19 53.20 53.18 53.20 3,076.0K
13:29 53.20 53.21 53.20 53.21 2,218.4K
13:30 53.22 53.23 53.21 53.23 3,853.3K
13:31 53.23 53.23 53.22 53.22 665.3K
13:32 53.18 53.22 53.18 53.22 1,290.9K
13:33 53.21 53.21 53.20 53.20 409.8K
13:34 53.21 53.23 53.21 53.23 159.9K
13:35 53.23 53.24 53.23 53.23 6,512.0K
13:36 53.22 53.23 53.22 53.23 835.3K
13:37 53.22 53.23 53.22 53.22 1,008.4K
13:38 53.22 53.22 53.22 53.22 1,305.9K
13:39 53.23 53.24 53.23 53.24 386.8K
13:40 53.24 53.24 53.21 53.22 2,007.9K
13:41 53.22 53.22 53.20 53.20 1,519.7K
13:42 53.21 53.21 53.19 53.19 472.8K
13:43 53.18 53.20 53.18 53.19 1,885.3K
13:44 53.18 53.19 53.18 53.18 2,758.7K
13:45 53.19 53.19 53.19 53.19 1,015.5K
13:46 53.18 53.18 53.18 53.18 783.9K
13:47 53.19 53.19 53.18 53.18 914.0K
13:48 53.18 53.18 53.17 53.18 435.1K
13:49 53.18 53.18 53.17 53.18 828.2K
13:50 53.18 53.18 53.15 53.16 13,604.4K
13:51 53.14 53.14 53.13 53.13 1,785.9K
13:52 53.13 53.14 53.13 53.13 1,770.5K
13:53 53.14 53.14 53.13 53.13 500.6K
13:54 53.14 53.14 53.13 53.13 921.8K
13:55 53.13 53.14 53.13 53.14 933.8K
13:56 53.13 53.15 53.13 53.15 385.3K
13:57 53.14 53.14 53.13 53.13 487.3K
13:58 53.13 53.13 53.13 53.13 1,312.2K
13:59 53.13 53.13 53.12 53.13 420.3K
14:00 53.14 53.14 53.10 53.10 2,557.1K
14:01 53.10 53.10 53.03 53.03 7,373.3K
14:02 53.04 53.04 53.03 53.03 1,323.2K
14:03 53.03 53.04 53.03 53.03 282.0K
14:04 53.03 53.03 53.01 53.01 1,096.1K
14:05 53.02 53.02 53.01 53.01 1,420.0K
14:06 53.01 53.01 53.01 53.01 650.2K
14:07 52.94 52.99 52.94 52.99 23,933.5K
14:08 52.96 52.99 52.96 52.98 3,510.8K
14:09 52.97 52.98 52.97 52.98 1,903.7K
14:10 52.96 52.98 52.96 52.97 6,473.9K
14:11 52.96 52.96 52.91 52.91 4,148.9K
14:12 52.92 53.00 52.92 53.00 683.4K
14:13 53.00 53.01 52.99 53.01 1,703.9K
14:14 53.01 53.01 53.01 53.01 664.5K
14:15 53.00 53.05 53.00 53.04 1,027.6K
14:16 53.04 53.12 53.04 53.12 531.1K
14:17 53.11 53.12 53.11 53.12 298.7K
14:18 53.12 53.13 53.12 53.12 268.3K
14:19 53.13 53.16 53.13 53.15 2,139.5K
14:20 53.11 53.16 53.11 53.16 1,303.1K
14:21 53.15 53.15 53.10 53.10 1,601.4K
14:22 53.06 53.09 53.06 53.09 952.6K
14:23 53.10 53.10 53.01 53.01 17,311.0K
14:24 53.02 53.06 53.02 53.06 1,841.1K
14:25 53.07 53.07 53.05 53.05 3,959.0K
14:26 53.05 53.08 53.05 53.08 4,317.6K
14:27 53.06 53.07 53.06 53.06 1,031.6K
14:28 53.08 53.08 53.06 53.07 2,739.9K
14:29 53.07 53.09 53.07 53.08 228.4K
14:30 53.08 53.11 53.08 53.11 296.3K
14:31 53.10 53.11 53.10 53.10 1,234.6K
14:32 53.11 53.11 53.06 53.06 1,101.9K
14:33 53.05 53.05 53.03 53.03 763.0K
14:34 53.03 53.03 53.01 53.01 3,934.3K
14:35 53.00 53.01 53.00 53.00 4,600.2K
14:36 53.00 53.00 52.95 52.96 3,664.3K
14:37 52.95 52.96 52.94 52.94 2,509.4K
14:38 52.93 52.93 52.92 52.92 2,352.5K
14:39 52.89 52.89 52.87 52.87 1,900.1K
14:40 52.89 52.89 52.87 52.87 2,226.0K
14:41 52.86 52.87 52.86 52.86 1,007.5K
14:42 52.87 52.88 52.87 52.87 995.3K
14:43 52.87 52.88 52.87 52.87 415.7K
14:44 52.86 52.86 52.86 52.86 3,129.5K
14:45 52.87 52.87 52.84 52.84 2,573.1K
14:46 52.84 52.84 52.78 52.79 9,297.4K
14:47 52.78 52.79 52.77 52.78 19,076.7K
14:48 52.78 52.78 52.75 52.75 3,083.9K
14:49 52.75 52.75 52.72 52.72 5,788.5K
14:50 52.72 52.77 52.72 52.76 893.4K
14:51 52.76 52.79 52.76 52.77 1,964.4K
14:52 52.78 52.84 52.78 52.84 8,937.3K
14:53 52.83 52.85 52.82 52.85 1,436.7K
14:54 52.85 52.85 52.83 52.83 1,594.5K
14:55 52.87 52.88 52.87 52.88 436.4K
14:56 52.88 52.89 52.88 52.89 460.3K
14:57 52.88 52.88 52.87 52.87 1,646.4K
14:58 52.88 52.88 52.85 52.85 3,173.9K
14:59 52.84 52.87 52.84 52.87 2,362.7K
15:00 52.87 52.87 52.83 52.83 890.6K
15:01 52.84 52.86 52.84 52.86 710.3K
15:02 52.86 52.86 52.85 52.86 734.7K
15:03 52.88 52.88 52.84 52.84 1,158.4K
15:04 52.84 52.85 52.79 52.79 555.4K
15:05 52.79 52.89 52.79 52.87 897.1K
15:06 52.88 52.88 52.87 52.87 564.5K
15:07 52.87 52.88 52.86 52.86 12,531.0K
15:08 52.85 52.85 52.85 52.85 1,678.1K
15:09 52.84 52.84 52.81 52.82 1,033.9K
15:10 52.82 52.83 52.82 52.83 760.9K
15:11 52.83 52.85 52.81 52.85 1,779.5K
15:12 52.84 52.84 52.81 52.81 1,554.8K
15:13 52.81 52.81 52.77 52.78 647.2K
15:14 52.78 52.79 52.75 52.75 1,010.4K
15:15 52.75 52.76 52.75 52.76 2,427.1K
15:16 52.76 52.77 52.75 52.75 1,167.4K
15:17 52.76 52.79 52.76 52.79 1,326.7K
15:18 52.81 52.82 52.81 52.82 825.6K
15:19 52.82 52.85 52.82 52.85 5,547.9K
15:20 52.86 52.86 52.84 52.86 4,309.6K
15:21 52.86 52.87 52.86 52.87 840.6K
15:22 52.87 52.87 52.85 52.85 1,179.3K
15:23 52.85 52.86 52.84 52.84 1,409.6K
15:24 52.85 52.86 52.85 52.85 510.9K
15:25 52.85 52.85 52.85 52.85 626.5K
15:26 52.85 52.87 52.85 52.87 443.4K
15:27 52.87 52.94 52.87 52.94 1,829.8K
15:28 52.95 52.98 52.95 52.98 3,391.1K
15:29 53.01 53.01 53.00 53.00 3,058.5K
15:30 53.01 53.02 53.00 53.01 1,253.3K
15:31 52.99 53.02 52.99 53.02 4,708.3K
15:32 53.02 53.02 53.01 53.01 322.3K
15:33 53.00 53.00 52.99 52.99 743.1K
15:34 52.99 52.99 52.97 52.97 6,058.1K
15:35 52.97 52.97 52.95 52.95 221.2K
15:36 52.95 52.95 52.94 52.94 886.7K
15:37 52.94 52.94 52.93 52.94 5,747.2K
15:38 52.95 52.95 52.94 52.94 84.1K
15:39 52.97 52.97 52.95 52.97 1,117.0K
15:40 52.97 53.00 52.97 53.00 808.4K
15:41 53.01 53.01 52.98 52.98 1,782.4K
15:42 52.97 52.97 52.97 52.97 507.3K
15:43 52.97 52.97 52.96 52.96 518.9K
15:44 52.96 52.97 52.96 52.96 810.0K
15:45 52.96 52.96 52.95 52.95 968.9K
15:46 52.95 52.96 52.95 52.96 644.8K
15:47 52.96 52.97 52.96 52.97 1,094.1K
15:48 52.97 52.97 52.97 52.97 2,644.9K
15:49 52.97 52.97 52.96 52.96 1,795.1K
15:50 52.96 52.96 52.95 52.95 1,001.7K
15:51 52.95 52.95 52.94 52.94 1,946.2K
15:52 52.93 52.94 52.92 52.92 1,109.3K
15:53 52.92 52.92 52.91 52.91 24,670.9K
15:54 52.90 52.90 52.76 52.76 94,037.7K
15:55 52.76 52.76 52.70 52.70 7,739.2K
15:56 52.70 52.70 52.69 52.70 2,399.3K
15:57 52.69 52.69 52.64 52.64 1,893.7K
15:58 52.66 52.67 52.65 52.65 1,278.8K
15:59 52.66 52.66 52.64 52.65 3,658.5K
16:00 52.64 52.64 52.59 52.59 15,915.6K
16:01 52.61 52.62 52.56 52.56 10,247.1K
16:02 52.58 52.58 52.57 52.57 2,699.6K
16:03 52.56 52.56 52.54 52.55 8,964.1K
16:04 52.54 52.54 52.53 52.54 1,760.5K
16:05 52.54 52.54 52.51 52.53 7,414.3K
16:06 52.53 52.54 52.53 52.54 2,230.2K
16:07 52.53 52.56 52.53 52.56 2,509.2K
16:08 52.58 52.58 52.56 52.57 2,474.9K
16:09 52.56 52.58 52.56 52.58 2,494.8K
16:10 52.57 52.59 52.56 52.59 2,215.9K
16:11 52.59 52.63 52.59 52.60 1,386.6K
16:12 52.61 52.61 52.60 52.61 1,570.1K
16:13 52.61 52.67 52.61 52.67 4,702.5K
16:14 52.67 52.74 52.67 52.74 5,152.7K
16:15 52.75 52.75 52.75 52.75 1,839.1K
16:16 52.75 52.84 52.75 52.81 4,097.0K
16:17 52.79 52.81 52.79 52.80 2,684.7K
16:18 52.80 52.80 52.80 52.80 1,939.4K
16:19 52.79 52.80 52.78 52.78 1,509.2K
16:20 52.79 52.80 52.78 52.80 1,340.2K
16:21 52.81 52.81 52.80 52.80 1,395.0K
16:22 52.77 52.77 52.77 52.77 1,328.2K
16:23 52.71 52.80 52.71 52.80 1,283.2K
16:24 52.80 52.81 52.76 52.77 1,132.5K
16:25 52.76 52.76 52.74 52.74 2,618.5K
16:26 52.74 52.77 52.74 52.76 1,085.4K
16:27 52.75 52.77 52.75 52.75 1,149.4K
16:28 52.76 52.77 52.76 52.77 2,113.2K
16:29 52.78 52.79 52.78 52.79 3,659.5K
16:30 52.79 52.83 52.79 52.83 2,512.5K
16:31 52.83 52.83 52.82 52.83 1,349.8K
16:32 52.82 52.85 52.82 52.85 3,514.8K
16:33 52.85 52.85 52.85 52.85 3,309.8K
16:34 52.86 52.90 52.85 52.90 3,513.3K
16:35 52.92 52.96 52.92 52.96 12,277.6K
16:36 52.96 52.96 52.92 52.96 24,990.2K
16:37 52.96 52.96 52.94 52.94 1,564.8K
16:38 52.94 52.94 52.91 52.91 941.6K
16:39 52.92 52.92 52.89 52.89 1,012.9K
16:40 52.89 52.92 52.89 52.92 2,165.4K
16:41 52.90 52.93 52.88 52.93 2,143.1K
16:42 52.92 52.92 52.91 52.91 1,150.6K
16:43 52.91 52.92 52.91 52.91 1,688.8K
16:44 52.94 52.97 52.94 52.97 1,058.8K
16:45 52.95 52.98 52.95 52.98 1,951.9K
16:46 52.98 52.98 52.97 52.97 1,999.1K
16:47 52.97 52.99 52.97 52.98 1,146.4K
16:48 53.03 53.13 53.03 53.13 3,741.5K
16:49 53.12 53.15 53.11 53.11 1,265.1K
16:50 53.17 53.21 53.14 53.16 3,232.8K
16:51 53.21 53.21 53.16 53.16 1,986.5K
16:52 53.17 53.17 53.10 53.10 3,223.9K
16:53 53.10 53.14 53.10 53.12 1,730.7K
16:54 53.14 53.15 53.12 53.13 952.5K
16:55 53.11 53.13 53.07 53.11 3,243.8K
16:56 53.13 53.13 53.08 53.10 876.5K
16:57 53.13 53.16 53.12 53.16 2,510.1K
16:58 53.17 53.17 53.13 53.14 4,110.6K
16:59 53.14 53.14 53.08 53.08 4,030.8K
17:00 53.14 53.14 53.07 53.07 9,294.1K
17:01 53.08 53.08 53.06 53.06 1,558.4K
17:02 53.08 53.08 52.95 53.00 4,368.4K
17:03 53.00 53.07 53.00 53.05 1,628.2K
17:04 53.02 53.08 53.02 53.06 1,506.0K
17:05 53.05 53.06 53.02 53.06 1,627.1K
17:06 53.01 53.01 52.97 53.01 2,373.9K
17:07 53.01 53.01 52.95 52.95 1,239.0K
17:08 52.97 52.98 52.96 52.97 1,472.8K
17:09 52.97 53.03 52.97 53.03 2,212.9K
17:10 52.99 53.02 52.97 52.97 2,275.2K
17:11 53.00 53.02 52.94 52.94 3,092.1K
17:12 52.96 52.96 52.94 52.94 4,038.5K
17:13 52.91 52.92 52.91 52.91 2,007.9K
17:14 52.92 52.92 52.89 52.91 836.5K
17:15 52.91 52.91 52.91 52.91 4,279.9K
17:16 52.90 52.92 52.88 52.91 7,585.5K
17:17 52.92 52.92 52.89 52.89 4,130.2K
17:18 52.90 52.90 52.89 52.89 4,437.2K
17:19 52.89 52.89 52.87 52.87 5,418.0K
17:20 52.87 52.87 52.85 52.85 7,364.4K
17:21 52.85 52.89 52.85 52.89 1,646.1K
17:22 52.90 52.90 52.90 52.90 1,630.3K
17:23 52.91 52.91 52.90 52.90 1,845.4K
17:24 52.90 52.90 52.88 52.88 1,124.6K
17:25 52.87 52.87 52.86 52.86 1,933.5K
17:26 52.88 52.96 52.87 52.96 1,765.3K
17:27 53.04 53.10 53.04 53.06 4,182.6K
17:28 53.05 53.07 53.03 53.03 5,207.7K
17:29 53.05 53.06 53.03 53.04 4,761.5K
17:30 53.10 53.27 53.10 53.27 4,660.6K
17:31 53.28 53.28 53.16 53.22 3,522.7K
17:32 53.28 53.29 53.26 53.27 17,719.4K
17:33 53.24 53.24 53.17 53.20 11,216.8K
17:34 53.16 53.16 53.10 53.14 5,230.7K
17:35 53.22 53.33 53.22 53.29 7,291.1K
17:36 53.33 53.35 53.29 53.35 5,715.4K
17:37 53.31 53.50 53.31 53.42 5,945.1K
17:38 53.37 53.44 53.37 53.40 4,605.6K
17:39 53.42 53.43 53.36 53.43 2,906.0K
17:40 53.36 53.36 53.27 53.27 4,430.7K
17:41 53.33 53.33 53.23 53.25 4,383.7K
17:42 53.20 53.28 53.20 53.28 2,880.3K
17:43 53.28 53.28 53.07 53.15 9,846.5K
17:44 53.10 53.15 53.10 53.15 3,289.1K
17:45 53.13 53.17 53.13 53.17 1,308.9K
17:46 53.17 53.19 53.17 53.19 2,262.3K
17:47 53.19 53.19 53.12 53.12 3,741.7K
17:48 53.12 53.12 53.09 53.12 2,405.3K
17:49 53.14 53.16 53.12 53.16 7,392.6K
17:50 53.13 53.13 53.12 53.13 2,016.4K
17:51 53.13 53.13 53.06 53.11 2,582.7K
17:52 53.10 53.10 53.02 53.03 20,415.9K
17:53 53.02 53.02 52.94 52.95 9,393.7K
17:54 52.94 52.94 52.90 52.90 5,609.3K
17:55 52.89 52.94 52.89 52.94 11,208.6K
17:56 52.89 52.92 52.87 52.90 7,417.3K
17:57 52.89 52.97 52.89 52.97 3,268.9K
17:58 52.95 52.98 52.93 52.93 910.5K
17:59 52.96 52.96 52.93 52.93 2,767.0K
18:00 52.92 52.98 52.92 52.98 14,842.1K
18:01 52.97 52.98 52.96 52.96 2,348.1K
18:02 52.97 53.04 52.97 53.03 5,764.3K
18:03 53.07 53.07 53.03 53.04 5,923.5K
18:04 53.04 53.04 53.00 53.04 1,459.5K
18:05 53.00 53.03 53.00 53.01 2,170.4K
18:06 53.05 53.07 53.05 53.05 5,184.6K
18:07 53.06 53.07 53.01 53.07 2,882.3K
18:08 53.06 53.09 53.06 53.07 8,103.1K
18:09 53.07 53.07 52.94 52.94 1,963.9K
18:10 52.95 52.96 52.93 52.93 1,983.7K
18:11 52.97 52.97 52.81 52.89 3,485.2K
18:12 52.89 52.90 52.89 52.90 3,407.4K
18:13 52.87 52.89 52.85 52.89 1,679.8K
18:14 52.91 52.91 52.90 52.91 4,381.5K
18:15 52.92 52.92 52.90 52.90 1,485.5K
18:16 52.90 52.90 52.88 52.88 4,610.1K
18:17 52.88 52.91 52.87 52.91 2,005.4K
18:18 52.89 52.89 52.86 52.86 1,498.4K
18:19 52.89 53.88 52.89 53.88 1,399.2K
18:20 53.79 53.79 53.77 53.77 1,698.8K
18:21 53.77 53.82 53.77 53.79 1,705.4K
18:22 53.79 53.81 53.76 53.81 709.3K
18:23 53.77 53.80 53.77 53.79 1,048.5K
18:24 53.67 53.67 53.59 53.65 26,022.8K
18:25 53.71 53.71 53.67 53.70 3,393.6K
18:26 53.68 53.69 53.68 53.68 1,602.2K
18:27 53.71 53.71 53.64 53.69 1,809.8K
18:28 53.68 53.71 53.68 53.71 1,690.9K
18:29 53.78 53.78 53.75 53.77 1,196.1K
18:30 53.78 53.87 53.78 53.87 9,235.5K
18:31 53.84 53.84 53.81 53.84 11,469.0K
18:32 53.84 53.87 53.84 53.87 21,962.6K
18:33 53.87 53.87 53.87 53.87 7,134.5K
18:34 53.86 53.87 53.81 53.87 1,540.0K
18:35 53.86 53.89 53.86 53.89 2,936.6K
18:36 53.89 53.89 53.87 53.87 2,316.4K
18:37 53.88 53.88 53.87 53.88 880.5K
18:38 53.88 53.88 53.84 53.85 3,511.9K
18:39 53.84 53.86 53.78 53.86 3,277.5K
18:40 53.80 53.80 53.80 53.80 2,572.7K
18:51 53.71 53.71 53.71 53.71 4,394.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar