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 59.45 59.45 59.42 59.44 274.3K
09:51 59.43 59.43 59.41 59.42 484.6K
09:52 59.43 59.43 59.42 59.42 266.4K
09:53 59.42 59.44 59.42 59.43 245.6K
09:54 59.43 59.43 59.39 59.42 884.4K
09:55 59.42 59.44 59.42 59.44 208.4K
09:56 59.46 59.46 59.43 59.45 1,338.9K
09:57 59.43 59.47 59.43 59.47 402.1K
09:58 59.47 59.49 59.47 59.48 1,029.3K
09:59 59.49 59.50 59.49 59.50 136.4K
10:00 59.50 60.02 59.50 59.87 5,481.9K
10:01 59.84 59.84 59.74 59.74 3,151.5K
10:02 59.80 59.95 59.80 59.95 11,904.3K
10:03 59.86 59.94 59.84 59.90 5,141.3K
10:04 59.91 59.91 59.86 59.86 4,745.7K
10:05 59.87 59.87 59.84 59.85 3,711.8K
10:06 59.85 59.86 59.85 59.85 3,137.1K
10:07 59.85 59.85 59.84 59.84 1,379.4K
10:08 59.84 59.88 59.84 59.88 4,604.0K
10:09 59.84 59.84 59.77 59.78 1,136.6K
10:10 59.85 59.85 59.84 59.84 1,477.7K
10:11 59.84 59.86 59.84 59.85 2,860.6K
10:12 59.85 59.92 59.85 59.92 1,140.5K
10:13 59.89 59.89 59.85 59.85 905.2K
10:14 59.85 59.87 59.85 59.87 2,209.0K
10:15 59.87 59.87 59.81 59.81 3,058.7K
10:16 59.81 59.86 59.81 59.82 2,223.8K
10:17 59.84 59.85 59.84 59.84 1,701.5K
10:18 59.84 59.87 59.78 59.78 2,844.9K
10:19 59.77 59.83 59.77 59.79 4,954.8K
10:20 59.79 59.79 59.78 59.79 1,203.0K
10:21 59.79 59.79 59.76 59.76 629.1K
10:22 59.78 59.78 59.76 59.77 1,518.7K
10:23 59.82 59.82 59.80 59.80 2,652.0K
10:24 59.82 59.82 59.75 59.81 3,753.6K
10:25 59.72 59.73 59.72 59.73 1,897.8K
10:26 59.74 59.76 59.74 59.74 1,005.3K
10:27 59.75 59.75 59.75 59.75 2,014.1K
10:28 59.75 59.75 59.74 59.75 2,798.9K
10:29 59.75 59.75 59.74 59.75 1,415.9K
10:30 59.72 59.73 59.72 59.72 3,664.7K
10:31 59.73 59.74 59.73 59.74 4,772.4K
10:32 59.73 59.76 59.73 59.76 2,119.5K
10:33 59.76 59.78 59.73 59.73 1,291.1K
10:34 59.74 59.74 59.71 59.71 12,108.8K
10:35 59.77 59.78 59.77 59.78 1,445.0K
10:36 59.78 59.78 59.78 59.78 2,209.9K
10:37 59.78 59.78 59.78 59.78 5,467.1K
10:38 59.78 59.78 59.78 59.78 4,238.7K
10:39 59.78 59.78 59.78 59.78 1,572.7K
10:40 59.78 59.78 59.76 59.76 1,396.7K
10:41 59.76 59.78 59.76 59.78 1,870.7K
10:42 59.80 59.83 59.79 59.83 8,093.8K
10:43 59.83 59.85 59.83 59.84 1,388.3K
10:44 59.85 59.86 59.85 59.86 3,188.1K
10:45 59.84 59.84 59.83 59.83 2,189.0K
10:46 59.83 59.83 59.78 59.78 3,757.3K
10:47 59.81 59.82 59.81 59.82 4,811.5K
10:48 59.82 59.84 59.82 59.84 1,838.4K
10:49 59.83 59.83 59.83 59.83 1,058.9K
10:50 59.84 59.84 59.82 59.83 857.9K
10:51 59.83 59.84 59.82 59.82 4,408.0K
10:52 59.83 59.83 59.82 59.83 1,942.2K
10:53 59.82 59.82 59.81 59.81 1,322.9K
10:54 59.77 59.85 59.77 59.81 22,693.1K
10:55 59.81 59.87 59.81 59.87 4,020.6K
10:56 59.86 59.93 59.86 59.93 6,325.8K
10:57 59.93 59.94 59.93 59.93 1,794.7K
10:58 59.94 59.95 59.94 59.95 3,701.4K
10:59 59.94 59.94 59.90 59.91 1,551.6K
11:00 59.91 59.93 59.91 59.93 2,765.6K
11:01 59.93 59.94 59.93 59.94 1,131.3K
11:02 59.93 59.93 59.90 59.90 1,287.5K
11:03 59.93 59.95 59.93 59.95 1,088.5K
11:04 59.96 59.98 59.94 59.94 1,458.6K
11:05 59.86 59.88 59.86 59.88 2,035.2K
11:06 59.89 59.89 59.86 59.86 2,351.0K
11:07 59.89 59.89 59.89 59.89 1,234.4K
11:08 59.89 59.91 59.89 59.90 3,330.4K
11:09 59.91 59.92 59.91 59.91 1,656.5K
11:10 59.90 59.93 59.90 59.92 1,272.6K
11:11 59.91 59.92 59.91 59.91 1,922.9K
11:12 59.91 59.91 59.91 59.91 874.2K
11:13 59.91 59.91 59.90 59.90 2,104.8K
11:14 59.90 59.91 59.90 59.91 4,138.5K
11:15 59.91 59.91 59.90 59.90 1,048.6K
11:16 59.91 59.94 59.91 59.94 2,113.5K
11:17 59.94 59.94 59.93 59.93 1,068.9K
11:18 59.93 59.93 59.92 59.93 938.6K
11:19 59.93 59.93 59.90 59.93 3,016.6K
11:20 59.93 59.93 59.92 59.92 4,878.1K
11:21 59.92 59.92 59.91 59.91 3,247.6K
11:22 59.94 59.94 59.94 59.94 1,507.3K
11:23 59.94 59.94 59.94 59.94 2,776.8K
11:24 59.94 59.94 59.93 59.94 1,272.7K
11:25 59.94 59.94 59.94 59.94 2,438.1K
11:26 59.94 59.96 59.94 59.96 2,573.2K
11:27 59.93 59.95 59.93 59.94 1,824.1K
11:28 59.94 59.98 59.94 59.98 4,696.8K
11:29 59.97 59.97 59.88 59.88 2,223.9K
11:30 59.88 59.88 59.88 59.88 1,022.8K
11:31 59.87 59.88 59.86 59.88 1,996.5K
11:32 59.87 59.87 59.86 59.86 5,123.7K
11:33 59.86 59.86 59.86 59.86 1,065.9K
11:34 59.86 59.89 59.85 59.89 1,127.1K
11:35 59.88 59.90 59.88 59.90 1,595.0K
11:36 59.89 59.91 59.89 59.91 1,385.5K
11:37 59.91 59.91 59.88 59.89 1,580.6K
11:38 59.89 59.90 59.89 59.89 2,388.8K
11:39 59.89 59.89 59.87 59.87 5,038.8K
11:40 59.86 59.91 59.86 59.90 1,734.9K
11:41 59.88 59.88 59.85 59.86 2,269.3K
11:42 59.85 59.85 59.82 59.82 6,070.9K
11:43 59.82 59.83 59.82 59.83 4,005.1K
11:44 59.81 59.82 59.81 59.82 4,095.6K
11:45 59.80 59.84 59.80 59.83 17,176.9K
11:46 59.83 59.83 59.83 59.83 3,484.8K
11:47 59.84 59.84 59.83 59.83 5,919.0K
11:48 59.83 59.83 59.82 59.83 4,671.6K
11:49 59.82 59.83 59.82 59.83 6,209.8K
11:50 59.82 59.84 59.82 59.83 1,962.8K
11:51 59.85 59.86 59.83 59.83 2,255.6K
11:52 59.82 59.85 59.82 59.84 4,170.1K
11:53 59.84 59.84 59.84 59.84 1,841.3K
11:54 59.84 59.84 59.83 59.83 5,387.3K
11:55 59.83 59.86 59.83 59.86 1,308.7K
11:56 59.86 59.86 59.83 59.84 4,139.0K
11:57 59.84 59.84 59.83 59.84 1,138.0K
11:58 59.84 59.84 59.84 59.84 1,098.8K
11:59 59.84 59.84 59.84 59.84 764.3K
12:00 59.84 59.84 59.84 59.84 3,713.1K
12:01 59.84 59.84 59.83 59.83 3,754.0K
12:02 59.90 59.90 59.89 59.90 2,386.9K
12:03 59.89 59.90 59.89 59.89 2,175.1K
12:04 59.90 59.90 59.90 59.90 1,150.5K
12:05 59.90 59.90 59.90 59.90 6,278.6K
12:06 59.90 59.91 59.90 59.91 3,484.5K
12:07 59.90 59.91 59.90 59.90 4,025.5K
12:08 59.91 59.91 59.85 59.85 10,413.8K
12:09 59.85 59.86 59.85 59.86 2,084.0K
12:10 59.85 59.86 59.85 59.86 1,025.7K
12:11 59.86 59.89 59.86 59.88 4,698.9K
12:12 59.87 59.87 59.85 59.85 6,594.1K
12:13 59.85 59.85 59.84 59.84 3,048.1K
12:14 59.84 59.84 59.79 59.79 27,360.8K
12:15 59.80 59.80 59.74 59.74 4,523.9K
12:16 59.73 59.73 59.71 59.71 4,624.4K
12:17 59.71 59.72 59.71 59.72 3,537.4K
12:18 59.72 59.73 59.72 59.72 811.3K
12:19 59.72 59.74 59.72 59.74 2,847.6K
12:20 59.74 59.75 59.72 59.72 1,415.7K
12:21 59.73 59.77 59.73 59.77 910.1K
12:22 59.77 59.82 59.77 59.82 4,105.8K
12:23 59.83 59.89 59.82 59.82 11,167.2K
12:24 59.82 59.87 59.82 59.87 839.5K
12:25 59.87 59.87 59.87 59.87 1,780.2K
12:26 59.87 59.87 59.80 59.80 2,930.6K
12:27 59.80 59.80 59.80 59.80 4,273.6K
12:28 59.81 59.81 59.80 59.81 823.8K
12:29 59.77 59.77 59.76 59.77 17,529.2K
12:30 59.79 59.84 59.79 59.82 10,276.4K
12:31 59.83 59.91 59.83 59.91 2,309.1K
12:32 59.91 59.91 59.87 59.88 1,396.4K
12:33 59.87 59.87 59.86 59.86 1,580.6K
12:34 59.86 59.86 59.83 59.83 6,997.5K
12:35 59.82 59.82 59.78 59.78 2,396.0K
12:36 59.78 59.79 59.77 59.77 2,961.2K
12:37 59.77 59.77 59.77 59.77 1,339.9K
12:38 59.76 59.77 59.76 59.77 915.7K
12:39 59.77 59.77 59.72 59.72 5,707.4K
12:40 59.73 59.73 59.71 59.71 2,999.5K
12:41 59.69 59.69 59.57 59.57 20,631.9K
12:42 59.57 59.57 59.56 59.56 7,633.7K
12:43 59.50 59.59 59.50 59.59 18,618.4K
12:44 59.60 59.60 59.58 59.58 1,615.3K
12:45 59.58 59.60 59.58 59.60 2,999.0K
12:46 59.60 59.61 59.60 59.61 2,426.2K
12:47 59.63 59.63 59.62 59.62 1,157.9K
12:48 59.63 59.66 59.63 59.64 3,590.0K
12:49 59.64 59.64 59.63 59.64 2,439.1K
12:50 59.66 59.72 59.66 59.72 4,407.8K
12:51 59.72 59.74 59.71 59.74 9,099.9K
12:52 59.75 59.75 59.74 59.74 2,501.0K
12:53 59.74 59.75 59.72 59.75 3,263.2K
12:54 59.76 59.76 59.75 59.75 4,807.8K
12:55 59.76 59.78 59.76 59.78 6,304.1K
12:56 59.79 59.81 59.79 59.81 8,074.6K
12:57 59.82 59.84 59.81 59.81 3,664.2K
12:58 59.81 59.81 59.80 59.81 1,995.4K
12:59 59.81 59.82 59.81 59.82 1,556.6K
13:00 59.81 59.81 59.80 59.80 1,254.7K
13:01 59.80 59.81 59.80 59.80 959.9K
13:02 59.80 59.80 59.80 59.80 2,852.6K
13:03 59.81 59.83 59.80 59.80 3,000.5K
13:04 59.80 59.82 59.80 59.81 3,141.0K
13:05 59.80 59.81 59.80 59.81 1,005.6K
13:06 59.81 59.81 59.81 59.81 2,436.5K
13:07 59.81 59.83 59.81 59.82 5,835.1K
13:08 59.81 59.81 59.80 59.81 4,707.0K
13:09 59.82 59.82 59.81 59.82 1,836.1K
13:10 59.83 59.83 59.82 59.83 918.8K
13:11 59.82 59.82 59.81 59.82 1,082.2K
13:12 59.82 59.82 59.80 59.80 1,218.7K
13:13 59.81 59.82 59.81 59.82 1,299.2K
13:14 59.81 59.82 59.81 59.82 3,026.7K
13:15 59.81 59.82 59.79 59.82 4,210.4K
13:16 59.82 59.82 59.80 59.80 1,862.2K
13:17 59.81 59.81 59.78 59.78 1,653.5K
13:18 59.79 59.83 59.79 59.83 1,012.0K
13:19 59.83 59.83 59.83 59.83 660.3K
13:20 59.85 59.87 59.83 59.83 7,007.9K
13:21 59.88 59.88 59.84 59.86 4,256.3K
13:22 59.87 59.87 59.84 59.85 619.9K
13:23 59.84 59.89 59.84 59.89 771.5K
13:24 59.89 59.90 59.89 59.90 1,542.9K
13:25 59.85 59.91 59.85 59.91 2,301.4K
13:26 59.87 59.87 59.86 59.86 2,018.8K
13:27 59.86 59.89 59.86 59.89 1,079.6K
13:28 59.88 59.88 59.88 59.88 1,462.5K
13:29 59.88 59.88 59.88 59.88 1,233.8K
13:30 59.88 59.90 59.88 59.90 30,611.3K
13:31 59.89 59.92 59.89 59.92 4,398.5K
13:32 59.94 59.98 59.94 59.98 5,040.0K
13:33 59.98 59.98 59.91 59.91 1,264.9K
13:34 59.91 59.91 59.91 59.91 2,897.3K
13:35 59.91 59.92 59.91 59.92 5,823.5K
13:36 59.96 59.99 59.96 59.97 23,577.5K
13:37 60.00 60.01 59.98 60.01 2,610.5K
13:38 60.04 60.04 60.02 60.02 5,287.3K
13:39 60.03 60.03 60.01 60.01 3,746.4K
13:40 60.01 60.01 60.01 60.01 8,529.3K
13:41 60.01 60.01 60.01 60.01 2,139.6K
13:42 60.01 60.02 60.01 60.01 1,722.1K
13:43 59.94 59.95 59.94 59.95 1,638.6K
13:44 59.94 59.94 59.93 59.93 1,259.9K
13:45 59.93 59.97 59.93 59.96 1,891.2K
13:46 59.96 59.97 59.96 59.96 768.5K
13:47 59.96 59.97 59.96 59.97 53,415.2K
13:48 59.98 59.98 59.92 59.92 30,120.5K
13:49 59.93 59.94 59.93 59.93 4,000.4K
13:50 59.93 59.93 59.92 59.93 4,140.0K
13:51 59.92 59.93 59.92 59.92 1,853.7K
13:52 59.91 59.94 59.91 59.94 4,310.0K
13:53 59.94 59.94 59.94 59.94 1,714.2K
13:54 59.94 59.94 59.94 59.94 1,415.5K
13:55 59.94 59.94 59.94 59.94 1,943.3K
13:56 59.94 59.94 59.93 59.93 2,542.1K
13:57 59.94 59.94 59.93 59.93 2,329.1K
13:58 59.92 59.93 59.92 59.93 1,567.1K
13:59 59.93 59.93 59.91 59.91 2,085.8K
14:00 59.91 59.91 59.86 59.86 8,000.5K
14:01 59.87 59.89 59.87 59.89 1,281.9K
14:02 59.89 59.89 59.88 59.88 1,789.9K
14:03 59.89 59.89 59.85 59.85 2,723.3K
14:04 59.85 59.86 59.80 59.80 71,437.0K
14:05 59.81 59.87 59.81 59.87 1,401.0K
14:06 59.85 59.85 59.82 59.82 3,401.3K
14:07 59.81 59.81 59.80 59.81 2,580.2K
14:08 59.75 59.75 59.71 59.71 8,694.0K
14:09 59.69 59.72 59.69 59.70 6,238.2K
14:10 59.69 59.69 59.66 59.67 3,134.9K
14:11 59.67 59.69 59.67 59.68 3,578.4K
14:12 59.65 59.66 59.64 59.64 4,499.2K
14:13 59.67 59.68 59.66 59.66 1,818.8K
14:14 59.67 59.67 59.63 59.63 1,380.4K
14:15 59.63 59.63 59.56 59.56 6,964.8K
14:16 59.54 59.55 59.54 59.55 9,639.0K
14:17 59.55 59.57 59.55 59.55 4,251.2K
14:18 59.55 59.56 59.55 59.56 2,695.8K
14:19 59.54 59.55 59.54 59.55 1,814.7K
14:20 59.54 59.55 59.54 59.55 667.8K
14:21 59.55 59.59 59.55 59.59 3,975.4K
14:22 59.62 59.66 59.62 59.66 3,644.3K
14:23 59.65 59.67 59.65 59.66 2,459.5K
14:24 59.65 59.65 59.62 59.62 2,083.9K
14:25 59.62 59.63 59.62 59.63 1,841.3K
14:26 59.63 59.65 59.63 59.65 737.6K
14:27 59.65 59.65 59.63 59.63 2,151.5K
14:28 59.63 59.63 59.62 59.62 712.4K
14:29 59.63 59.63 59.61 59.61 1,098.6K
14:30 59.59 59.65 59.59 59.65 1,067.0K
14:31 59.66 59.67 59.66 59.67 2,184.5K
14:32 59.67 59.67 59.65 59.65 1,305.8K
14:33 59.65 59.65 59.64 59.65 1,279.9K
14:34 59.65 59.65 59.65 59.65 922.3K
14:35 59.64 59.64 59.59 59.59 30,186.7K
14:36 59.59 59.62 59.59 59.62 18,746.4K
14:37 59.62 59.63 59.62 59.63 3,650.1K
14:38 59.63 59.63 59.62 59.63 2,927.1K
14:39 59.62 59.63 59.62 59.62 1,330.9K
14:40 59.62 59.66 59.62 59.64 1,020.4K
14:41 59.65 59.65 59.64 59.65 1,122.6K
14:42 59.65 59.65 59.64 59.65 2,074.3K
14:43 59.65 59.65 59.65 59.65 2,794.8K
14:44 59.65 59.66 59.65 59.66 935.3K
14:45 59.65 59.67 59.64 59.67 950.6K
14:46 59.67 59.67 59.67 59.67 1,410.3K
14:47 59.68 59.71 59.67 59.71 1,205.1K
14:48 59.71 59.74 59.71 59.74 1,600.2K
14:49 59.73 59.74 59.73 59.74 3,881.2K
14:50 59.74 59.74 59.72 59.74 1,338.8K
14:51 59.73 59.74 59.68 59.68 908.7K
14:52 59.68 59.68 59.67 59.67 1,200.8K
14:53 59.67 59.70 59.67 59.68 858.1K
14:54 59.68 59.68 59.66 59.66 1,050.4K
14:55 59.66 59.69 59.66 59.69 1,366.6K
14:56 59.69 59.71 59.69 59.71 2,282.1K
14:57 59.69 59.71 59.69 59.71 1,868.2K
14:58 59.70 59.71 59.70 59.70 1,112.3K
14:59 59.71 59.71 59.69 59.69 919.8K
15:00 59.70 59.70 59.69 59.69 1,204.5K
15:01 59.69 59.71 59.69 59.69 997.9K
15:02 59.69 59.70 59.68 59.70 3,492.1K
15:03 59.68 59.69 59.68 59.68 602.8K
15:04 59.69 59.69 59.68 59.69 1,674.1K
15:05 59.66 59.66 59.66 59.66 3,682.3K
15:06 59.66 59.70 59.66 59.70 1,932.2K
15:07 59.70 59.70 59.66 59.68 749.2K
15:08 59.68 59.75 59.68 59.73 3,405.8K
15:09 59.68 59.69 59.67 59.69 2,228.7K
15:10 59.68 59.69 59.67 59.67 1,822.0K
15:11 59.66 59.69 59.66 59.69 1,583.9K
15:12 59.67 59.67 59.65 59.65 1,587.0K
15:13 59.65 59.66 59.65 59.65 2,086.0K
15:14 59.68 59.68 59.66 59.66 1,290.3K
15:15 59.66 59.67 59.66 59.66 1,380.4K
15:16 59.64 59.66 59.64 59.66 1,713.0K
15:17 59.64 59.67 59.64 59.67 1,711.0K
15:18 59.65 59.67 59.63 59.67 3,588.0K
15:19 59.71 59.71 59.71 59.71 2,239.1K
15:20 59.69 59.69 59.68 59.68 1,500.7K
15:21 59.68 59.72 59.67 59.70 2,164.9K
15:22 59.70 59.70 59.70 59.70 1,241.6K
15:23 59.71 59.71 59.69 59.69 1,156.6K
15:24 59.69 59.72 59.69 59.70 2,143.0K
15:25 59.71 59.75 59.71 59.74 3,044.0K
15:26 59.77 59.77 59.75 59.77 8,450.9K
15:27 59.79 59.79 59.78 59.78 2,316.1K
15:28 59.77 59.79 59.76 59.76 1,630.4K
15:29 59.77 59.77 59.77 59.77 1,525.4K
15:30 59.75 59.75 59.74 59.74 1,482.4K
15:31 59.75 59.75 59.74 59.75 1,792.2K
15:32 59.76 59.76 59.74 59.74 2,238.1K
15:33 59.75 59.75 59.72 59.73 2,941.8K
15:34 59.72 59.73 59.72 59.72 1,518.3K
15:35 59.74 59.74 59.73 59.74 5,123.9K
15:36 59.76 59.76 59.75 59.76 2,420.2K
15:37 59.77 59.77 59.76 59.76 2,358.1K
15:38 59.76 59.76 59.76 59.76 2,092.5K
15:39 59.75 59.76 59.75 59.75 2,740.5K
15:40 59.76 59.78 59.76 59.76 1,971.4K
15:41 59.76 59.80 59.76 59.80 5,779.7K
15:42 59.80 59.80 59.79 59.80 2,738.6K
15:43 59.80 59.80 59.79 59.79 2,040.6K
15:44 59.81 59.83 59.81 59.83 5,837.8K
15:45 59.83 59.83 59.83 59.83 3,179.7K
15:46 59.85 59.85 59.83 59.83 3,259.6K
15:47 59.84 59.84 59.82 59.82 1,913.4K
15:48 59.83 59.86 59.83 59.86 5,023.1K
15:49 59.88 59.88 59.87 59.87 4,467.8K
15:50 59.89 59.92 59.89 59.92 7,217.3K
15:51 59.89 59.90 59.89 59.89 3,902.4K
15:52 59.90 59.90 59.87 59.87 1,144.8K
15:53 59.87 59.89 59.87 59.89 3,921.4K
15:54 59.89 60.04 59.87 60.02 7,157.2K
15:55 60.02 60.02 59.99 59.99 2,634.8K
15:56 59.99 60.00 59.99 59.99 4,860.7K
15:57 59.99 59.99 59.95 59.95 2,417.0K
15:58 59.91 59.91 59.89 59.89 3,516.1K
15:59 59.88 59.93 59.88 59.93 3,100.8K
16:00 59.92 59.99 59.92 59.96 3,099.4K
16:01 59.99 59.99 59.89 59.89 2,716.3K
16:02 59.88 59.88 59.83 59.83 2,931.9K
16:03 59.83 59.85 59.83 59.84 4,129.2K
16:04 59.84 59.86 59.84 59.86 2,362.1K
16:05 59.87 59.90 59.87 59.90 2,376.7K
16:06 59.90 59.94 59.90 59.93 1,965.9K
16:07 59.94 59.94 59.89 59.89 2,075.4K
16:08 59.88 59.89 59.87 59.89 1,601.2K
16:09 59.87 59.88 59.85 59.85 8,253.8K
16:10 59.87 59.89 59.87 59.88 2,061.7K
16:11 59.89 59.89 59.89 59.89 1,827.9K
16:12 59.89 59.89 59.87 59.87 3,104.1K
16:13 59.89 59.89 59.88 59.88 1,451.0K
16:14 59.89 59.89 59.86 59.87 1,872.8K
16:15 59.87 59.87 59.85 59.86 2,320.5K
16:16 59.85 59.86 59.84 59.86 2,297.0K
16:17 59.85 59.85 59.84 59.84 1,255.1K
16:18 59.85 59.85 59.83 59.84 2,126.1K
16:19 59.84 59.85 59.84 59.84 1,596.5K
16:20 59.85 59.85 59.85 59.85 1,465.2K
16:21 59.86 59.87 59.85 59.87 2,044.1K
16:22 59.87 59.87 59.85 59.85 2,234.4K
16:23 59.85 59.86 59.85 59.86 1,156.2K
16:24 59.85 59.85 59.83 59.84 2,454.0K
16:25 59.83 59.84 59.82 59.84 5,790.0K
16:26 59.83 59.84 59.83 59.83 2,090.4K
16:27 59.84 59.87 59.84 59.86 1,536.7K
16:28 59.86 59.88 59.86 59.87 1,757.1K
16:29 59.88 59.90 59.88 59.90 1,533.6K
16:30 59.87 59.88 59.87 59.88 1,363.8K
16:31 59.88 59.88 59.86 59.86 16,527.5K
16:32 59.84 59.85 59.77 59.77 1,788.5K
16:33 59.78 59.78 59.77 59.78 2,506.6K
16:34 59.78 59.80 59.78 59.79 2,129.1K
16:35 59.78 59.79 59.78 59.79 2,232.6K
16:36 59.81 59.82 59.81 59.82 3,790.8K
16:37 59.82 59.82 59.81 59.81 1,933.0K
16:38 59.80 59.80 59.79 59.79 1,256.6K
16:39 59.78 59.78 59.78 59.78 1,977.7K
16:40 59.78 59.82 59.78 59.82 2,927.2K
16:41 59.82 59.84 59.82 59.83 2,304.6K
16:42 59.81 59.84 59.81 59.82 8,039.6K
16:43 59.81 59.84 59.81 59.82 2,058.1K
16:44 59.81 59.86 59.81 59.84 1,142.3K
16:45 59.83 59.85 59.83 59.85 1,883.5K
16:46 59.84 59.84 59.84 59.84 1,269.0K
16:47 59.84 59.84 59.83 59.83 4,022.6K
16:48 59.84 59.88 59.84 59.88 2,530.9K
16:49 59.94 59.95 59.93 59.95 4,895.4K
16:50 59.97 60.00 59.97 60.00 7,041.7K
16:51 60.00 60.00 60.00 60.00 6,605.6K
16:52 60.01 60.02 59.99 60.02 2,944.8K
16:53 60.02 60.02 59.99 59.99 1,738.1K
16:54 59.98 59.99 59.97 59.97 3,098.4K
16:55 59.98 59.98 59.97 59.97 2,330.5K
16:56 59.97 59.97 59.96 59.97 3,201.8K
16:57 59.98 59.98 59.95 59.96 2,822.5K
16:58 59.97 59.97 59.96 59.96 1,519.7K
16:59 59.96 59.98 59.95 59.97 1,757.6K
17:00 59.97 59.97 59.23 59.24 20,359.9K
17:01 59.24 59.25 59.24 59.25 2,551.5K
17:02 59.23 59.24 59.23 59.24 2,678.9K
17:03 59.17 59.17 59.14 59.14 2,293.6K
17:04 59.15 59.19 59.14 59.19 6,688.2K
17:05 59.19 59.19 59.18 59.18 1,466.4K
17:06 59.19 59.21 59.19 59.21 7,887.4K
17:07 59.19 59.24 59.18 59.24 2,453.5K
17:08 59.24 59.24 59.21 59.23 1,505.5K
17:09 59.23 59.23 59.22 59.22 4,486.2K
17:10 59.24 59.24 59.23 59.23 2,325.6K
17:11 59.23 59.23 59.22 59.22 1,302.3K
17:12 59.21 59.22 59.17 59.17 2,044.7K
17:13 59.18 59.19 59.17 59.18 10,905.1K
17:14 59.18 59.18 59.17 59.18 1,914.3K
17:15 59.18 59.18 59.17 59.17 2,090.1K
17:16 59.14 59.14 59.12 59.14 11,328.0K
17:17 59.13 59.13 59.13 59.13 2,085.7K
17:18 59.13 59.13 59.09 59.09 1,521.5K
17:19 59.09 59.09 59.08 59.09 2,317.6K
17:20 59.09 59.17 59.08 59.17 2,350.9K
17:21 59.18 59.23 59.18 59.22 2,358.9K
17:22 59.23 59.23 59.22 59.22 2,269.1K
17:23 59.22 59.23 59.20 59.22 3,507.9K
17:24 59.26 59.26 59.22 59.22 3,699.6K
17:25 59.22 59.22 59.15 59.15 2,222.2K
17:26 59.16 59.16 59.12 59.12 6,535.8K
17:27 59.12 59.12 59.12 59.12 10,448.0K
17:28 59.12 59.16 59.12 59.15 6,730.7K
17:29 59.16 59.16 59.14 59.16 7,494.8K
17:30 59.15 59.15 59.09 59.09 3,683.8K
17:31 59.09 59.09 59.05 59.05 2,587.1K
17:32 59.04 59.04 59.03 59.03 5,797.4K
17:33 59.03 59.03 59.02 59.03 11,439.9K
17:34 59.03 59.03 59.01 59.01 4,549.4K
17:35 59.01 59.02 59.01 59.01 4,427.0K
17:36 59.01 59.02 59.00 59.00 2,395.9K
17:37 59.00 59.00 58.99 58.99 1,822.2K
17:38 58.98 58.99 58.98 58.98 3,207.8K
17:39 58.97 58.97 58.97 58.97 1,572.0K
17:40 58.97 58.97 58.97 58.97 1,455.2K
17:41 58.99 59.07 58.99 59.07 3,313.3K
17:42 59.07 59.09 59.07 59.08 5,722.3K
17:43 59.09 59.09 59.08 59.08 4,438.0K
17:44 59.09 59.10 59.09 59.10 11,016.6K
17:45 59.10 59.10 59.10 59.10 3,932.8K
17:46 59.10 59.13 59.10 59.12 2,217.8K
17:47 59.12 59.13 59.12 59.13 4,690.5K
17:48 59.13 59.13 59.13 59.13 1,608.7K
17:49 59.13 59.13 59.10 59.10 4,170.6K
17:50 59.10 59.10 59.08 59.09 5,993.1K
17:51 59.12 59.12 59.10 59.11 1,292.2K
17:52 59.13 59.15 59.12 59.15 3,426.3K
17:53 59.16 59.18 59.16 59.18 7,137.6K
17:54 59.18 59.19 59.18 59.18 3,303.0K
17:55 59.19 59.19 59.15 59.15 6,615.4K
17:56 59.16 59.16 59.11 59.15 4,474.9K
17:57 59.15 59.18 59.15 59.18 28,455.9K
17:58 59.14 59.14 59.13 59.14 8,142.3K
17:59 59.15 59.15 59.14 59.15 5,297.6K
18:00 59.14 59.17 59.14 59.17 2,196.6K
18:01 59.17 59.19 59.17 59.19 3,084.3K
18:02 59.20 59.21 59.19 59.21 3,545.5K
18:03 59.22 59.22 59.22 59.22 3,579.4K
18:04 59.21 59.26 59.20 59.26 4,679.3K
18:05 59.25 59.29 59.25 59.29 3,040.1K
18:06 59.29 59.32 59.29 59.32 3,655.1K
18:07 59.31 59.33 59.31 59.33 4,093.4K
18:08 59.32 59.34 59.32 59.34 5,635.9K
18:09 59.35 59.39 59.35 59.37 9,712.7K
18:10 59.38 59.40 59.38 59.40 2,606.8K
18:11 59.40 59.40 59.32 59.32 3,019.4K
18:12 59.38 59.40 59.37 59.37 3,871.5K
18:13 59.34 59.37 59.34 59.37 1,766.5K
18:14 59.36 59.38 59.36 59.38 2,293.5K
18:15 59.37 59.38 59.37 59.37 7,788.0K
18:16 59.37 59.39 59.37 59.39 3,687.6K
18:17 59.37 59.38 59.36 59.36 759.2K
18:18 59.35 59.35 59.32 59.33 3,493.2K
18:19 59.34 59.36 59.32 59.36 5,951.3K
18:20 59.36 59.36 59.35 59.36 2,587.3K
18:21 59.32 59.39 59.32 59.38 6,985.7K
18:22 59.39 59.39 59.37 59.38 810.3K
18:23 59.38 59.41 59.38 59.40 5,409.1K
18:24 59.41 59.43 59.41 59.42 2,406.8K
18:25 59.43 59.46 59.43 59.45 6,863.0K
18:26 59.45 59.46 59.45 59.46 3,321.5K
18:27 59.46 59.46 59.41 59.41 4,183.7K
18:28 59.41 59.46 59.41 59.46 3,436.3K
18:29 59.46 59.46 59.44 59.46 7,312.3K
18:30 59.46 59.47 59.45 59.45 7,187.8K
18:31 59.45 59.45 59.42 59.42 7,047.6K
18:32 59.42 59.46 59.42 59.46 3,139.3K
18:33 59.49 59.49 59.47 59.48 5,725.3K
18:34 59.48 59.48 59.45 59.46 6,232.6K
18:35 59.47 59.47 59.44 59.45 2,359.6K
18:36 59.44 59.44 59.39 59.39 6,879.7K
18:37 59.39 59.40 59.39 59.40 684.9K
18:38 59.40 59.40 59.38 59.40 5,934.9K
18:39 59.36 59.36 59.31 59.31 11,976.9K
18:40 59.30 59.30 59.30 59.30 415.2K
18:51 59.32 59.32 59.32 59.32 5,521.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar