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 58.91 58.91 58.89 58.89 1,440.6K
09:51 58.90 58.92 58.90 58.90 1,284.9K
09:52 58.91 58.95 58.90 58.95 1,192.9K
09:53 58.96 58.96 58.93 58.95 993.1K
09:54 58.98 58.99 58.97 58.97 757.6K
09:55 58.98 58.98 58.97 58.97 212.3K
09:56 58.98 58.98 58.96 58.96 2,622.8K
09:57 58.94 58.96 58.94 58.96 1,800.3K
09:58 58.96 58.96 58.92 58.94 865.8K
09:59 58.93 58.94 58.93 58.94 761.8K
10:00 58.94 59.20 58.94 59.20 2,453.2K
10:01 59.09 59.26 59.09 59.26 2,003.0K
10:02 59.29 59.29 59.16 59.16 7,868.2K
10:03 59.18 59.18 59.13 59.13 4,139.4K
10:04 59.02 59.03 58.85 58.85 11,526.9K
10:05 58.88 58.88 58.80 58.80 9,459.4K
10:06 58.84 58.84 58.78 58.78 10,290.9K
10:07 58.77 58.81 58.77 58.77 3,628.8K
10:08 58.78 58.89 58.78 58.83 5,182.7K
10:09 58.86 58.87 58.81 58.85 6,220.9K
10:10 58.86 58.93 58.85 58.93 4,307.0K
10:11 58.91 58.96 58.91 58.91 1,225.8K
10:12 58.93 58.98 58.93 58.95 3,097.9K
10:13 58.93 58.94 58.92 58.94 777.3K
10:14 58.93 59.08 58.93 59.08 9,566.7K
10:15 59.12 59.12 59.05 59.08 8,491.1K
10:16 59.08 59.08 59.04 59.06 2,875.3K
10:17 59.06 59.06 59.01 59.04 3,689.9K
10:18 59.03 59.16 59.03 59.16 3,092.3K
10:19 59.10 59.18 59.10 59.14 3,653.2K
10:20 59.15 59.15 59.10 59.10 2,617.2K
10:21 59.09 59.17 59.09 59.17 3,529.6K
10:22 59.16 59.18 59.16 59.17 3,683.9K
10:23 59.18 59.18 59.16 59.18 4,533.4K
10:24 59.19 59.19 59.17 59.19 1,648.9K
10:25 59.20 59.20 59.16 59.16 1,112.4K
10:26 59.16 59.19 59.15 59.19 1,521.4K
10:27 59.19 59.19 59.15 59.19 1,706.0K
10:28 59.19 59.19 59.19 59.19 661.3K
10:29 59.23 59.26 59.23 59.26 4,427.4K
10:30 59.28 59.28 59.25 59.26 1,961.0K
10:31 59.28 59.34 59.28 59.33 10,054.7K
10:32 59.36 59.36 59.32 59.34 7,035.9K
10:33 59.33 59.37 59.32 59.37 5,193.2K
10:34 59.36 59.36 59.36 59.36 1,257.0K
10:35 59.35 59.37 59.34 59.36 2,936.5K
10:36 59.37 59.37 59.35 59.35 1,440.3K
10:37 59.36 59.37 59.35 59.36 2,190.9K
10:38 59.35 59.35 59.34 59.34 1,916.7K
10:39 59.36 59.44 59.36 59.43 13,530.7K
10:40 59.43 59.46 59.43 59.46 5,803.7K
10:41 59.44 59.46 59.44 59.44 3,462.6K
10:42 59.44 59.46 59.43 59.46 1,384.8K
10:43 59.47 59.47 59.44 59.44 2,493.9K
10:44 59.46 59.47 59.46 59.47 2,764.2K
10:45 59.44 59.50 59.44 59.50 7,495.9K
10:46 59.51 59.53 59.51 59.53 1,479.2K
10:47 59.53 59.54 59.53 59.54 2,698.4K
10:48 59.53 59.53 59.53 59.53 2,891.1K
10:49 59.54 59.63 59.54 59.63 38,774.0K
10:50 59.62 59.62 59.55 59.55 9,794.9K
10:51 59.54 59.55 59.53 59.53 7,529.0K
10:52 59.54 59.55 59.54 59.55 3,169.8K
10:53 59.58 59.61 59.58 59.61 3,730.7K
10:54 59.56 59.57 59.56 59.56 1,476.4K
10:55 59.57 59.57 59.48 59.48 5,647.4K
10:56 59.50 59.50 59.43 59.43 4,214.7K
10:57 59.49 59.49 59.45 59.45 3,352.9K
10:58 59.45 59.47 59.44 59.44 766.8K
10:59 59.46 59.49 59.46 59.46 1,857.7K
11:00 59.46 59.47 59.46 59.47 26,840.0K
11:01 59.49 59.50 59.49 59.50 12,001.6K
11:02 59.49 59.51 59.49 59.51 4,950.4K
11:03 59.51 59.51 59.48 59.48 5,139.1K
11:04 59.49 59.54 59.49 59.53 6,765.4K
11:05 59.53 59.58 59.52 59.58 3,148.0K
11:06 59.58 59.58 59.50 59.50 3,787.4K
11:07 59.56 59.58 59.55 59.56 5,347.5K
11:08 59.57 59.57 59.54 59.54 3,099.3K
11:09 59.55 59.56 59.55 59.55 2,108.9K
11:10 59.57 59.57 59.48 59.48 8,046.4K
11:11 59.50 59.52 59.50 59.50 3,423.5K
11:12 59.48 59.49 59.47 59.48 7,558.1K
11:13 59.47 59.52 59.47 59.52 10,733.7K
11:14 59.53 59.53 59.47 59.47 2,392.9K
11:15 59.49 59.49 59.49 59.49 3,846.9K
11:16 59.49 59.49 59.47 59.48 5,244.7K
11:17 59.47 59.47 59.41 59.41 1,331.9K
11:18 59.41 59.52 59.41 59.52 614.7K
11:19 59.53 59.53 59.53 59.53 1,623.6K
11:20 59.53 59.53 59.50 59.50 4,297.1K
11:21 59.50 59.50 59.46 59.46 2,635.0K
11:22 59.44 59.46 59.42 59.42 2,769.1K
11:23 59.44 59.44 59.40 59.40 11,489.2K
11:24 59.41 59.41 59.38 59.38 9,325.9K
11:25 59.39 59.39 59.31 59.32 10,741.7K
11:26 59.32 59.38 59.32 59.38 7,356.4K
11:27 59.39 59.39 59.38 59.39 6,674.9K
11:28 59.33 59.35 59.33 59.35 27,736.4K
11:29 59.33 59.35 59.33 59.33 8,612.4K
11:30 59.35 59.37 59.35 59.37 9,102.8K
11:31 59.38 59.38 59.35 59.35 8,689.5K
11:32 59.34 59.34 59.26 59.26 12,786.5K
11:33 59.27 59.29 59.27 59.28 7,052.5K
11:34 59.28 59.28 59.23 59.23 5,054.8K
11:35 59.25 59.25 59.23 59.24 6,260.2K
11:36 59.24 59.28 59.24 59.26 6,934.5K
11:37 59.28 59.28 59.27 59.28 2,032.4K
11:38 59.27 59.29 59.27 59.28 4,264.2K
11:39 59.28 59.29 59.27 59.29 3,692.3K
11:40 59.26 59.26 59.20 59.20 3,758.7K
11:41 59.20 59.25 59.20 59.25 1,890.2K
11:42 59.24 59.24 59.19 59.19 6,472.3K
11:43 59.20 59.20 59.18 59.18 1,515.0K
11:44 59.19 59.26 59.19 59.26 4,466.9K
11:45 59.24 59.24 59.22 59.22 15,138.4K
11:46 59.21 59.21 59.17 59.17 6,469.0K
11:47 59.18 59.27 59.18 59.27 7,240.2K
11:48 59.23 59.26 59.22 59.26 4,902.2K
11:49 59.23 59.23 59.17 59.17 13,035.9K
11:50 59.16 59.19 59.16 59.19 5,862.4K
11:51 59.19 59.19 59.14 59.17 5,771.7K
11:52 59.16 59.16 59.14 59.15 4,135.7K
11:53 59.13 59.13 59.06 59.06 3,872.7K
11:54 59.05 59.10 59.05 59.10 4,752.0K
11:55 59.08 59.12 59.08 59.11 4,719.7K
11:56 59.11 59.12 59.09 59.09 2,565.9K
11:57 59.12 59.12 59.09 59.09 7,063.8K
11:58 59.13 59.14 59.13 59.14 4,289.7K
11:59 59.14 59.14 59.12 59.12 2,593.5K
12:00 59.13 59.13 59.10 59.11 8,686.5K
12:01 59.11 59.13 59.11 59.13 4,260.8K
12:02 59.13 59.13 59.12 59.13 6,820.4K
12:03 59.15 59.20 59.15 59.15 4,363.9K
12:04 59.19 59.20 59.19 59.20 4,448.7K
12:05 59.20 59.20 59.12 59.12 2,639.9K
12:06 59.12 59.12 59.10 59.11 5,874.5K
12:07 59.11 59.11 59.08 59.08 3,620.0K
12:08 59.08 59.08 59.03 59.04 8,701.2K
12:09 59.06 59.06 59.03 59.03 1,452.8K
12:10 59.02 59.04 59.02 59.04 7,830.3K
12:11 59.06 59.06 59.04 59.04 1,581.4K
12:12 59.04 59.04 59.01 59.02 8,014.9K
12:13 59.05 59.05 59.02 59.03 2,672.8K
12:14 59.04 59.04 59.03 59.03 3,044.1K
12:15 59.03 59.04 59.03 59.04 5,430.1K
12:16 59.03 59.05 59.03 59.05 13,111.2K
12:17 59.06 59.06 59.06 59.06 2,624.9K
12:18 59.06 59.06 59.02 59.06 2,119.5K
12:19 59.05 59.07 59.05 59.07 1,598.7K
12:20 59.06 59.06 59.05 59.05 2,607.3K
12:21 59.07 59.07 59.00 59.00 1,870.5K
12:22 59.00 59.00 58.94 58.94 1,866.8K
12:23 58.93 58.93 58.89 58.89 8,255.9K
12:24 58.89 58.90 58.88 58.88 2,196.3K
12:25 58.89 58.89 58.87 58.88 10,394.5K
12:26 58.91 58.91 58.85 58.85 4,765.2K
12:27 58.83 58.88 58.83 58.86 5,908.2K
12:28 58.87 58.87 58.81 58.82 4,589.1K
12:29 58.81 58.85 58.81 58.85 4,006.5K
12:30 58.85 58.87 58.85 58.87 1,894.6K
12:31 58.85 58.89 58.85 58.89 1,694.1K
12:32 58.89 58.94 58.89 58.94 3,672.7K
12:33 58.95 58.95 58.94 58.94 1,111.0K
12:34 58.96 58.96 58.92 58.92 17,873.1K
12:35 58.86 58.89 58.86 58.89 9,196.4K
12:36 58.85 59.00 58.85 59.00 5,973.7K
12:37 58.98 58.98 58.93 58.93 1,880.3K
12:38 58.97 59.02 58.97 59.02 3,586.2K
12:39 59.00 59.07 59.00 59.02 2,372.1K
12:40 59.04 59.04 59.00 59.04 6,722.9K
12:41 59.12 59.12 59.10 59.12 19,968.0K
12:42 59.12 59.12 59.11 59.11 1,814.9K
12:43 59.08 59.08 59.02 59.02 2,490.7K
12:44 59.01 59.02 58.99 58.99 707.3K
12:45 58.98 59.01 58.94 59.01 2,033.9K
12:46 59.04 59.10 59.04 59.10 2,248.7K
12:47 59.11 59.11 59.08 59.08 6,961.6K
12:48 59.06 59.07 59.04 59.04 2,002.0K
12:49 59.06 59.14 59.04 59.14 22,194.8K
12:50 59.14 59.14 59.12 59.12 1,412.1K
12:51 59.11 59.11 59.08 59.08 1,555.6K
12:52 59.16 59.16 59.16 59.16 1,779.3K
12:53 59.17 59.17 59.14 59.14 1,230.7K
12:54 59.14 59.14 59.14 59.14 2,716.8K
12:55 59.08 59.11 59.08 59.11 1,944.4K
12:56 59.11 59.12 59.05 59.05 11,768.5K
12:57 59.12 59.12 59.10 59.10 8,628.6K
12:58 59.17 59.18 59.17 59.17 2,821.2K
12:59 59.19 59.20 59.19 59.20 4,020.3K
13:00 59.21 59.22 59.21 59.21 1,358.0K
13:01 59.19 59.22 59.18 59.22 4,241.8K
13:02 59.23 59.23 59.16 59.17 2,374.2K
13:03 59.16 59.24 59.16 59.23 1,419.9K
13:04 59.25 59.26 59.24 59.25 1,693.8K
13:05 59.25 59.26 59.25 59.25 3,809.4K
13:06 59.26 59.26 59.25 59.25 3,410.0K
13:07 59.26 59.26 59.25 59.26 2,605.8K
13:08 59.25 59.27 59.25 59.27 3,786.6K
13:09 59.26 59.26 59.25 59.26 2,651.7K
13:10 59.28 59.29 59.28 59.28 2,336.8K
13:11 59.28 59.29 59.28 59.29 2,610.2K
13:12 59.29 59.29 59.28 59.28 8,953.2K
13:13 59.29 59.30 59.29 59.30 4,314.2K
13:14 59.31 59.31 59.31 59.31 3,883.0K
13:15 59.31 59.32 59.30 59.31 2,913.6K
13:16 59.31 59.31 59.30 59.30 1,470.6K
13:17 59.29 59.30 59.29 59.29 2,728.9K
13:18 59.30 59.32 59.30 59.32 4,836.5K
13:19 59.30 59.30 59.29 59.29 2,703.5K
13:20 59.29 59.30 59.29 59.30 1,463.1K
13:21 59.29 59.36 59.29 59.36 12,281.9K
13:22 59.34 59.34 59.29 59.29 3,873.2K
13:23 59.29 59.41 59.29 59.40 18,425.9K
13:24 59.42 59.42 59.42 59.42 6,330.4K
13:25 59.43 59.43 59.38 59.38 4,370.9K
13:26 59.40 59.40 59.37 59.37 3,198.7K
13:27 59.37 59.37 59.33 59.33 5,196.8K
13:28 59.33 59.37 59.31 59.37 5,043.2K
13:29 59.32 59.35 59.30 59.34 2,456.7K
13:30 59.38 59.38 59.23 59.25 42,221.2K
13:31 59.35 59.35 59.22 59.24 48,939.6K
13:32 59.21 59.21 59.20 59.20 20,241.4K
13:33 59.23 59.23 59.10 59.10 41,320.9K
13:34 59.09 59.12 59.07 59.07 11,872.6K
13:35 59.08 59.08 58.91 58.91 18,177.1K
13:36 58.88 58.89 58.73 58.73 48,777.3K
13:37 58.53 58.53 58.34 58.36 62,581.7K
13:38 58.39 58.44 58.39 58.41 34,295.2K
13:39 58.40 58.49 58.40 58.49 12,794.9K
13:40 58.50 58.68 58.43 58.68 40,920.0K
13:41 58.72 58.77 58.72 58.77 7,440.4K
13:42 58.88 59.07 58.88 59.07 20,934.1K
13:43 58.98 59.03 58.93 58.96 19,561.2K
13:44 58.96 58.96 58.83 58.84 4,164.0K
13:45 58.84 58.85 58.80 58.81 22,248.9K
13:46 58.79 58.79 58.72 58.72 15,914.9K
13:47 58.73 58.77 58.73 58.77 14,160.5K
13:48 58.79 58.83 58.78 58.78 10,851.6K
13:49 58.78 58.78 58.74 58.74 16,642.5K
13:50 58.73 58.73 58.70 58.70 42,234.7K
13:51 58.70 58.84 58.70 58.84 10,121.2K
13:52 58.76 58.76 58.72 58.72 2,020.3K
13:53 58.72 58.82 58.72 58.79 2,616.7K
13:54 58.75 58.76 58.68 58.68 3,073.8K
13:55 58.63 58.64 58.61 58.64 20,535.8K
13:56 58.57 58.57 58.39 58.39 18,324.1K
13:57 58.38 58.48 58.38 58.48 25,089.5K
13:58 58.44 58.44 58.38 58.38 11,798.1K
13:59 58.38 58.46 58.38 58.46 19,105.7K
14:00 58.47 58.47 58.39 58.39 22,070.7K
14:01 58.39 58.40 58.38 58.38 5,865.5K
14:02 58.37 58.37 58.35 58.37 47,763.6K
14:03 58.38 58.38 58.37 58.37 11,007.3K
14:04 58.41 58.41 58.34 58.34 5,848.8K
14:05 58.38 58.43 58.35 58.43 15,964.0K
14:06 58.46 58.63 58.46 58.63 8,587.7K
14:07 58.65 58.65 58.61 58.62 6,448.2K
14:08 58.62 58.62 58.57 58.57 10,809.3K
14:09 58.58 58.58 58.55 58.55 3,240.0K
14:10 58.52 58.66 58.52 58.66 13,485.2K
14:11 58.67 58.88 58.67 58.88 25,034.7K
14:12 58.85 58.90 58.84 58.90 11,750.7K
14:13 58.93 58.97 58.93 58.97 16,687.3K
14:14 58.92 59.02 58.91 59.02 11,522.7K
14:15 59.08 59.11 59.05 59.11 34,823.2K
14:16 59.07 59.09 59.04 59.07 8,166.7K
14:17 59.02 59.02 58.97 58.97 8,567.9K
14:18 58.97 58.97 58.93 58.93 3,967.5K
14:19 58.89 58.93 58.89 58.90 12,680.4K
14:20 58.87 58.90 58.87 58.89 4,159.6K
14:21 58.97 58.99 58.97 58.98 3,405.6K
14:22 58.96 59.12 58.96 59.12 24,128.0K
14:23 59.10 59.11 59.02 59.11 5,327.6K
14:24 59.13 59.13 59.08 59.08 2,136.0K
14:25 59.03 59.07 59.00 59.00 3,706.7K
14:26 58.98 58.99 58.97 58.99 2,271.7K
14:27 58.97 58.98 58.94 58.94 3,885.2K
14:28 58.95 58.96 58.91 58.96 3,786.6K
14:29 58.96 59.02 58.96 59.02 2,494.7K
14:30 59.01 59.01 58.91 58.91 2,917.8K
14:31 58.89 58.89 58.87 58.87 3,135.8K
14:32 58.86 58.91 58.85 58.91 3,223.1K
14:33 58.90 58.90 58.84 58.85 5,004.3K
14:34 58.83 58.85 58.79 58.79 1,873.2K
14:35 58.79 58.79 58.71 58.71 4,321.3K
14:36 58.72 58.75 58.72 58.75 2,495.3K
14:37 58.76 58.76 58.74 58.74 1,546.2K
14:38 58.72 58.72 58.69 58.69 1,630.7K
14:39 58.69 58.69 58.63 58.64 5,438.4K
14:40 58.69 58.69 58.64 58.68 6,780.1K
14:41 58.68 58.70 58.68 58.70 1,935.2K
14:42 58.69 58.71 58.66 58.71 1,285.1K
14:43 58.71 58.78 58.71 58.75 2,508.3K
14:44 58.72 58.73 58.72 58.73 1,710.3K
14:45 58.75 58.76 58.75 58.76 4,397.1K
14:46 58.76 58.76 58.73 58.76 2,222.6K
14:47 58.75 58.77 58.75 58.76 1,795.5K
14:48 58.77 58.80 58.77 58.80 2,054.7K
14:49 58.77 58.78 58.73 58.73 3,185.1K
14:50 58.73 58.75 58.73 58.74 3,360.8K
14:51 58.66 58.71 58.66 58.71 2,220.0K
14:52 58.70 58.73 58.70 58.70 1,443.8K
14:53 58.69 58.74 58.69 58.74 2,213.4K
14:54 58.71 58.72 58.71 58.72 1,741.9K
14:55 58.70 58.73 58.70 58.73 1,276.3K
14:56 58.71 58.71 58.70 58.70 2,026.9K
14:57 58.69 58.69 58.63 58.63 11,834.5K
14:58 58.63 58.66 58.63 58.64 1,768.7K
14:59 58.64 58.65 58.64 58.65 1,425.9K
15:00 58.65 58.65 58.64 58.65 3,287.7K
15:01 58.64 58.65 58.63 58.65 2,560.8K
15:02 58.67 58.81 58.67 58.78 9,520.8K
15:03 58.78 58.78 58.73 58.73 1,298.2K
15:04 58.72 58.74 58.72 58.73 1,109.4K
15:05 58.77 59.05 58.77 59.05 9,517.5K
15:06 58.98 59.04 58.98 59.03 2,481.4K
15:07 59.01 59.07 59.01 59.06 8,516.3K
15:08 59.00 59.00 58.98 58.98 3,815.2K
15:09 58.91 59.00 58.91 59.00 11,755.7K
15:10 58.99 59.02 58.99 59.00 4,184.5K
15:11 58.98 59.00 58.98 58.99 1,840.7K
15:12 58.95 58.97 58.95 58.97 1,901.6K
15:13 58.95 58.95 58.90 58.91 1,243.2K
15:14 58.91 58.93 58.91 58.92 1,769.9K
15:15 58.94 58.94 58.91 58.91 1,557.8K
15:16 58.89 58.89 58.89 58.89 1,125.2K
15:17 58.89 58.89 58.81 58.83 2,476.9K
15:18 58.82 58.86 58.82 58.86 1,457.8K
15:19 58.84 58.92 58.84 58.92 2,278.1K
15:20 58.89 58.91 58.86 58.91 1,331.7K
15:21 58.90 58.90 58.85 58.85 1,708.9K
15:22 58.87 58.87 58.84 58.85 1,605.4K
15:23 58.85 58.85 58.81 58.85 1,462.1K
15:24 58.84 58.85 58.84 58.84 13,174.0K
15:25 58.84 58.84 58.82 58.83 1,013.0K
15:26 58.82 58.83 58.81 58.83 2,984.1K
15:27 58.83 58.84 58.83 58.84 4,583.5K
15:28 58.84 58.86 58.84 58.86 9,772.4K
15:29 58.84 58.85 58.84 58.84 1,004.2K
15:30 58.84 58.86 58.84 58.86 2,270.3K
15:31 58.85 58.86 58.85 58.85 1,631.3K
15:32 58.86 58.91 58.86 58.90 1,191.5K
15:33 58.89 58.89 58.88 58.88 2,726.8K
15:34 58.88 58.89 58.88 58.89 1,140.7K
15:35 58.89 58.92 58.89 58.92 11,185.2K
15:36 58.91 58.91 58.88 58.88 1,045.3K
15:37 58.90 58.90 58.88 58.89 1,086.5K
15:38 58.89 58.91 58.89 58.91 1,490.5K
15:39 58.91 58.94 58.91 58.91 1,853.6K
15:40 58.93 58.96 58.93 58.95 2,430.3K
15:41 58.94 58.94 58.91 58.92 1,335.1K
15:42 58.89 58.91 58.88 58.91 4,220.8K
15:43 58.90 58.90 58.88 58.88 1,916.1K
15:44 58.88 58.88 58.87 58.87 2,071.4K
15:45 58.84 58.84 58.76 58.76 6,523.9K
15:46 58.74 58.74 58.72 58.74 3,018.9K
15:47 58.74 58.75 58.74 58.75 964.2K
15:48 58.74 58.75 58.74 58.75 2,935.8K
15:49 58.69 58.73 58.69 58.73 4,241.8K
15:50 58.71 58.71 58.69 58.71 2,583.8K
15:51 58.74 58.74 58.68 58.69 6,624.5K
15:52 58.67 58.67 58.66 58.66 3,761.3K
15:53 58.66 58.71 58.66 58.71 8,251.1K
15:54 58.70 58.70 58.68 58.70 3,865.6K
15:55 58.69 58.73 58.69 58.73 5,576.8K
15:56 58.76 58.79 58.75 58.75 2,445.7K
15:57 58.73 58.73 58.72 58.73 1,032.7K
15:58 58.72 58.72 58.68 58.68 1,432.6K
15:59 58.68 58.68 58.68 58.68 1,143.3K
16:00 58.69 58.69 58.61 58.61 9,066.5K
16:01 58.61 58.61 58.59 58.60 7,774.3K
16:02 58.59 58.59 58.48 58.54 4,372.4K
16:03 58.52 58.52 58.51 58.51 2,263.2K
16:04 58.51 58.56 58.51 58.56 4,672.5K
16:05 58.55 58.55 58.54 58.54 2,610.0K
16:06 58.50 58.51 58.48 58.48 5,137.9K
16:07 58.48 58.48 58.47 58.47 13,442.0K
16:08 58.44 58.44 58.37 58.37 19,762.7K
16:09 58.38 58.38 58.36 58.38 7,867.7K
16:10 58.38 58.48 58.38 58.48 6,256.9K
16:11 58.48 58.49 58.46 58.46 16,645.3K
16:12 58.45 58.48 58.45 58.48 15,656.5K
16:13 58.47 58.48 58.47 58.48 6,002.8K
16:14 58.50 58.50 58.47 58.47 10,018.0K
16:15 58.38 58.38 58.36 58.36 5,345.4K
16:16 58.36 58.40 58.36 58.40 3,599.9K
16:17 58.39 58.39 58.38 58.39 1,699.4K
16:18 58.39 58.40 58.37 58.39 2,888.4K
16:19 58.39 58.39 58.38 58.39 6,282.9K
16:20 58.40 58.42 58.40 58.41 5,902.1K
16:21 58.41 58.41 58.29 58.29 19,950.6K
16:22 58.29 58.29 58.27 58.28 4,240.0K
16:23 58.27 58.28 58.25 58.25 4,263.1K
16:24 58.25 58.25 58.22 58.22 2,908.8K
16:25 58.22 58.23 58.22 58.23 1,956.7K
16:26 58.22 58.22 58.09 58.11 16,090.4K
16:27 58.08 58.08 58.04 58.04 12,145.7K
16:28 58.03 58.03 58.02 58.02 7,984.3K
16:29 58.03 58.03 57.96 57.96 23,355.9K
16:30 58.00 58.04 57.98 58.04 3,065.7K
16:31 58.05 58.09 58.05 58.09 3,744.8K
16:32 58.10 58.24 58.10 58.24 12,960.9K
16:33 58.23 58.23 58.21 58.22 2,983.4K
16:34 58.18 58.18 58.10 58.10 8,932.8K
16:35 58.07 58.07 57.96 57.96 9,067.7K
16:36 57.95 57.95 57.88 57.88 8,480.9K
16:37 57.87 57.87 57.85 57.86 26,216.9K
16:38 57.85 57.85 57.83 57.83 8,712.0K
16:39 57.83 57.83 57.73 57.77 16,665.0K
16:40 57.79 57.82 57.79 57.80 9,311.4K
16:41 57.80 58.00 57.80 57.95 16,128.0K
16:42 57.96 57.96 57.93 57.93 6,677.3K
16:43 57.94 57.97 57.93 57.97 6,692.4K
16:44 57.95 58.00 57.95 58.00 9,142.2K
16:45 58.00 58.00 57.92 57.93 4,632.1K
16:46 57.92 57.94 57.92 57.94 1,415.0K
16:47 57.93 57.97 57.93 57.97 6,957.9K
16:48 57.96 57.96 57.94 57.95 1,700.8K
16:49 57.98 58.01 57.98 58.01 4,249.5K
16:50 58.02 58.06 58.02 58.02 3,286.3K
16:51 58.02 58.02 58.00 58.00 1,309.0K
16:52 57.99 57.99 57.96 57.96 1,510.6K
16:53 57.98 57.98 57.98 57.98 1,583.4K
16:54 57.97 57.97 57.94 57.97 8,757.7K
16:55 57.97 58.00 57.96 57.97 2,553.4K
16:56 57.97 58.04 57.97 58.04 4,653.2K
16:57 58.03 58.03 58.01 58.02 4,043.0K
16:58 58.02 58.02 57.99 58.00 1,916.4K
16:59 57.94 57.97 57.93 57.97 2,380.3K
17:00 57.97 57.97 57.96 57.96 2,177.4K
17:01 57.96 57.96 57.95 57.95 1,679.4K
17:02 57.95 57.96 57.95 57.96 3,220.1K
17:03 57.95 57.96 57.94 57.96 3,674.4K
17:04 57.94 57.95 57.94 57.95 4,014.8K
17:05 57.95 58.03 57.95 58.03 8,589.0K
17:06 58.05 58.05 57.96 57.97 2,912.3K
17:07 57.93 58.01 57.93 58.01 1,702.4K
17:08 58.01 58.02 58.01 58.02 1,514.4K
17:09 58.03 58.04 58.03 58.04 1,530.7K
17:10 58.02 58.02 58.02 58.02 2,058.2K
17:11 58.10 58.11 58.10 58.11 8,718.7K
17:12 58.11 58.15 58.11 58.15 4,133.0K
17:13 58.14 58.14 58.09 58.09 15,853.7K
17:14 58.08 58.10 58.07 58.10 3,168.2K
17:15 58.08 58.24 58.08 58.24 6,893.7K
17:16 58.22 58.22 58.15 58.18 3,684.0K
17:17 58.16 58.17 58.14 58.15 2,037.9K
17:18 58.14 58.14 58.13 58.13 5,550.5K
17:19 58.06 58.07 58.06 58.06 7,415.7K
17:20 58.06 58.08 58.06 58.07 2,680.1K
17:21 58.16 58.17 58.16 58.16 3,037.9K
17:22 58.15 58.15 58.11 58.11 1,678.1K
17:23 58.10 58.13 58.10 58.13 1,351.2K
17:24 58.16 58.19 58.15 58.19 4,147.8K
17:25 58.17 58.17 58.15 58.15 1,576.5K
17:26 58.13 58.14 58.13 58.14 2,695.5K
17:27 58.14 58.17 58.13 58.13 2,323.2K
17:28 58.13 58.14 58.13 58.13 1,858.2K
17:29 58.13 58.28 58.13 58.28 6,931.7K
17:30 58.29 58.29 58.21 58.25 2,107.8K
17:31 58.23 58.24 58.19 58.19 1,867.1K
17:32 58.17 58.17 58.13 58.13 1,820.5K
17:33 58.12 58.13 58.12 58.13 1,725.4K
17:34 58.13 58.14 58.06 58.07 5,619.8K
17:35 58.51 58.57 58.51 58.56 3,314.1K
17:36 58.55 58.56 58.55 58.56 4,670.7K
17:37 58.56 58.56 58.54 58.56 1,193.1K
17:38 58.58 58.61 58.57 58.61 1,402.4K
17:39 58.62 58.62 58.60 58.60 2,247.7K
17:40 58.60 58.62 58.60 58.62 2,702.9K
17:41 58.63 58.75 58.63 58.75 3,152.7K
17:42 58.73 58.73 58.70 58.70 3,923.7K
17:43 58.70 58.70 58.69 58.69 1,883.1K
17:44 58.69 58.69 58.68 58.68 2,131.7K
17:45 58.69 58.71 58.69 58.71 1,801.5K
17:46 58.65 58.68 58.65 58.68 1,621.5K
17:47 58.67 58.68 58.67 58.68 2,023.1K
17:48 58.69 58.71 58.69 58.70 5,327.8K
17:49 58.71 58.71 58.69 58.70 1,959.8K
17:50 58.68 58.70 58.68 58.69 1,681.7K
17:51 58.69 58.69 58.69 58.69 1,453.0K
17:52 58.70 58.70 58.70 58.70 2,063.3K
17:53 58.70 58.70 58.70 58.70 1,304.7K
17:54 58.69 58.69 58.69 58.69 2,178.6K
17:55 58.70 58.70 58.65 58.65 2,476.5K
17:56 58.66 58.66 58.62 58.65 1,800.4K
17:57 58.65 58.65 58.60 58.60 3,602.6K
17:58 58.61 58.65 58.61 58.63 2,838.2K
17:59 58.65 58.65 58.62 58.63 2,207.6K
18:00 58.62 58.62 58.59 58.60 6,955.0K
18:01 58.60 58.61 58.59 58.61 2,125.7K
18:02 58.61 58.64 58.61 58.64 1,439.5K
18:03 58.64 58.66 58.64 58.66 760.0K
18:04 58.67 58.68 58.65 58.68 1,608.4K
18:05 58.67 58.67 58.66 58.66 1,125.9K
18:06 58.64 58.64 58.62 58.63 912.5K
18:07 58.62 58.62 58.60 58.60 862.5K
18:08 58.59 58.60 58.59 58.59 580.2K
18:09 58.59 58.62 58.58 58.58 8,063.0K
18:10 58.58 58.58 58.55 58.55 1,742.5K
18:11 58.50 58.51 58.50 58.50 2,931.3K
18:12 58.46 58.49 58.46 58.49 2,571.1K
18:13 58.49 58.49 58.47 58.47 5,462.4K
18:14 58.48 58.48 58.47 58.48 523.3K
18:15 58.50 58.51 58.50 58.51 2,257.6K
18:16 58.52 58.54 58.52 58.53 691.9K
18:17 58.53 58.53 58.53 58.53 2,908.3K
18:18 58.53 58.54 58.53 58.54 1,635.0K
18:19 58.54 58.57 58.54 58.56 2,865.8K
18:20 58.56 58.56 58.54 58.54 1,430.0K
18:21 58.57 58.57 58.56 58.56 2,568.6K
18:22 58.55 58.56 58.55 58.56 318.3K
18:23 58.56 58.56 58.55 58.55 340.4K
18:24 58.57 58.57 58.57 58.57 297.4K
18:25 58.59 58.59 58.59 58.59 1,415.3K
18:26 58.60 58.60 58.60 58.60 402.9K
18:27 58.59 58.59 58.57 58.57 2,480.5K
18:28 58.57 58.58 58.56 58.56 330.1K
18:29 58.56 58.57 58.55 58.57 1,527.0K
18:30 58.63 58.63 58.59 58.59 5,333.4K
18:31 58.60 58.62 58.60 58.62 1,446.9K
18:32 58.62 58.62 58.60 58.62 463.2K
18:33 58.59 58.59 58.57 58.57 237.3K
18:34 58.58 58.62 58.57 58.62 4,461.1K
18:35 58.53 58.58 58.53 58.56 8,470.8K
18:36 58.58 58.64 58.57 58.64 7,226.5K
18:37 58.67 58.67 58.65 58.67 1,836.8K
18:38 58.74 58.74 58.71 58.73 6,813.9K
18:39 58.76 58.76 58.72 58.72 1,038.1K
18:40 58.71 58.71 58.71 58.71 182.6K
18:51 58.76 58.76 58.76 58.76 1,312.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar