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 59.82 59.82 59.69 59.69 22.7K
09:51 59.69 59.69 59.41 59.41 248.4K
09:52 59.41 59.41 59.38 59.39 482.4K
09:53 59.39 59.39 59.35 59.36 2,230.3K
09:54 59.36 59.37 59.36 59.36 88.5K
09:55 59.36 59.40 59.35 59.40 3,876.0K
09:56 59.40 59.40 59.40 59.40 28.4K
09:57 59.40 59.42 59.40 59.42 1,003.5K
09:58 59.41 59.42 59.41 59.42 79.5K
09:59 59.42 59.42 59.41 59.41 86.4K
10:00 59.41 59.41 59.31 59.31 2,257.7K
10:01 59.32 59.37 59.32 59.34 1,383.9K
10:02 59.34 59.40 59.34 59.40 2,488.4K
10:03 59.40 59.44 59.40 59.44 1,179.1K
10:04 59.44 59.50 59.44 59.50 2,591.4K
10:05 59.47 59.49 59.47 59.47 8,907.4K
10:06 59.43 59.43 59.37 59.40 1,943.9K
10:07 59.41 59.41 59.35 59.35 1,323.0K
10:08 59.34 59.35 59.28 59.28 2,622.7K
10:09 59.29 59.34 59.29 59.34 1,201.3K
10:10 59.34 59.37 59.34 59.35 4,370.3K
10:11 59.32 59.32 59.26 59.26 3,545.8K
10:12 59.25 59.26 59.25 59.25 1,018.7K
10:13 59.21 59.21 59.16 59.16 3,746.2K
10:14 59.10 59.11 59.08 59.11 4,255.3K
10:15 59.11 59.22 59.11 59.22 1,213.9K
10:16 59.22 59.22 59.15 59.15 1,574.7K
10:17 59.17 59.18 59.17 59.18 442.7K
10:18 59.16 59.16 59.10 59.10 3,899.0K
10:19 59.10 59.11 59.04 59.11 363.1K
10:20 59.12 59.12 59.06 59.06 243.7K
10:21 59.07 59.07 59.02 59.02 1,272.9K
10:22 59.02 59.02 58.96 58.97 4,021.2K
10:23 59.00 59.02 59.00 59.02 764.5K
10:24 59.05 59.08 59.01 59.02 1,042.3K
10:25 59.06 59.06 59.02 59.02 369.9K
10:26 59.01 59.01 58.92 58.92 2,145.2K
10:27 58.90 58.93 58.90 58.93 904.6K
10:28 58.93 58.93 58.87 58.87 5,137.7K
10:29 58.87 58.87 58.82 58.87 3,165.4K
10:30 58.81 58.81 58.80 58.80 3,080.0K
10:31 58.80 58.85 58.80 58.85 3,065.0K
10:32 58.82 58.83 58.79 58.83 8,881.5K
10:33 58.80 58.81 58.72 58.79 3,247.2K
10:34 58.78 58.81 58.78 58.81 559.3K
10:35 58.81 58.81 58.77 58.77 2,646.5K
10:36 58.78 58.78 58.77 58.78 1,882.1K
10:37 58.78 58.78 58.76 58.76 1,264.1K
10:38 58.68 58.72 58.65 58.72 6,464.1K
10:39 58.74 58.74 58.69 58.69 833.3K
10:40 58.72 58.72 58.68 58.68 5,188.0K
10:41 58.67 58.67 58.60 58.60 4,822.6K
10:42 58.59 58.59 58.54 58.54 3,758.4K
10:43 58.55 58.60 58.55 58.57 4,938.5K
10:44 58.58 58.59 58.58 58.59 1,816.2K
10:45 58.58 58.65 58.58 58.65 4,320.5K
10:46 58.58 58.59 58.53 58.53 25,057.8K
10:47 58.52 58.52 58.43 58.43 16,740.1K
10:48 58.41 58.42 58.40 58.42 4,267.0K
10:49 58.43 58.43 58.36 58.36 4,865.6K
10:50 58.37 58.37 58.30 58.32 6,042.5K
10:51 58.30 58.30 58.22 58.23 10,415.4K
10:52 58.24 58.28 58.24 58.28 6,991.9K
10:53 58.31 58.31 58.23 58.23 8,739.9K
10:54 58.21 58.21 58.13 58.13 14,948.6K
10:55 58.20 58.20 58.15 58.15 14,682.9K
10:56 58.19 58.19 58.17 58.19 14,129.2K
10:57 58.20 58.22 58.20 58.22 5,174.6K
10:58 58.22 58.23 58.19 58.23 5,992.0K
10:59 58.19 58.27 58.19 58.27 15,037.9K
11:00 58.26 58.26 58.25 58.25 5,528.1K
11:01 58.27 58.30 58.24 58.24 9,136.4K
11:02 58.23 58.29 58.23 58.29 4,512.4K
11:03 58.30 58.32 58.29 58.32 2,630.6K
11:04 58.33 58.39 58.33 58.39 6,591.0K
11:05 58.40 58.42 58.37 58.37 3,910.7K
11:06 58.37 58.45 58.37 58.45 3,591.6K
11:07 58.45 58.45 58.42 58.42 2,869.3K
11:08 58.41 58.45 58.41 58.44 1,443.4K
11:09 58.44 58.45 58.44 58.44 1,788.7K
11:10 58.44 58.44 58.40 58.40 2,007.6K
11:11 58.41 58.41 58.38 58.38 1,686.4K
11:12 58.38 58.38 58.36 58.37 2,031.8K
11:13 58.35 58.36 58.31 58.31 2,137.9K
11:14 58.29 58.29 58.22 58.22 5,344.9K
11:15 58.21 58.26 58.21 58.26 3,393.9K
11:16 58.31 58.31 58.29 58.30 2,644.8K
11:17 58.30 58.35 58.30 58.33 1,753.8K
11:18 58.33 58.33 58.30 58.30 406.7K
11:19 58.30 58.30 58.30 58.30 1,591.5K
11:20 58.31 58.31 58.23 58.23 6,332.5K
11:21 58.24 58.24 58.22 58.22 3,970.3K
11:22 58.22 58.32 58.22 58.31 2,555.8K
11:23 58.34 58.34 58.25 58.27 3,836.6K
11:24 58.26 58.28 58.23 58.27 1,686.8K
11:25 58.26 58.35 58.26 58.35 2,422.6K
11:26 58.42 58.42 58.40 58.42 5,272.2K
11:27 58.44 58.48 58.44 58.48 4,272.1K
11:28 58.49 58.49 58.45 58.46 1,885.2K
11:29 58.46 58.49 58.46 58.47 1,791.9K
11:30 58.44 58.44 58.40 58.41 991.5K
11:31 58.41 58.47 58.41 58.45 809.4K
11:32 58.44 58.44 58.39 58.39 804.0K
11:33 58.38 58.44 58.38 58.43 3,501.0K
11:34 58.44 58.44 58.41 58.41 697.1K
11:35 58.41 58.45 58.41 58.44 626.9K
11:36 58.50 58.50 58.43 58.45 1,979.1K
11:37 58.48 58.50 58.48 58.50 414.7K
11:38 58.48 58.48 58.48 58.48 828.6K
11:39 58.46 58.47 58.45 58.45 523.5K
11:40 58.46 58.46 58.42 58.42 1,810.3K
11:41 58.43 58.43 58.43 58.43 311.1K
11:42 58.43 58.43 58.43 58.43 1,311.1K
11:43 58.44 58.44 58.39 58.39 2,070.2K
11:44 58.39 58.42 58.39 58.42 1,580.1K
11:45 58.44 58.44 58.42 58.42 1,105.0K
11:46 58.46 58.46 58.41 58.41 2,369.7K
11:47 58.41 58.41 58.34 58.34 3,367.8K
11:48 58.37 58.38 58.37 58.38 3,351.7K
11:49 58.38 58.38 58.37 58.37 1,324.5K
11:50 58.36 58.36 58.24 58.30 7,718.8K
11:51 58.28 58.32 58.28 58.29 2,998.6K
11:52 58.29 58.33 58.29 58.33 870.2K
11:53 58.33 58.37 58.33 58.37 1,616.0K
11:54 58.37 58.37 58.32 58.33 974.0K
11:55 58.34 58.35 58.33 58.33 2,441.0K
11:56 58.38 58.42 58.38 58.42 1,154.1K
11:57 58.47 58.50 58.47 58.49 5,700.2K
11:58 58.52 58.56 58.52 58.56 5,270.7K
11:59 58.57 58.62 58.55 58.62 6,993.5K
12:00 58.63 58.65 58.63 58.65 2,734.9K
12:01 58.65 58.65 58.63 58.63 4,883.2K
12:02 58.62 58.62 58.54 58.54 6,569.0K
12:03 58.54 58.54 58.48 58.48 2,641.9K
12:04 58.49 58.53 58.49 58.53 2,694.2K
12:05 58.55 58.55 58.51 58.52 1,743.1K
12:06 58.52 58.53 58.51 58.52 13,103.0K
12:07 58.54 58.54 58.50 58.50 980.7K
12:08 58.50 58.52 58.50 58.50 1,068.7K
12:09 58.48 58.50 58.47 58.47 1,625.5K
12:10 58.49 58.50 58.49 58.50 885.2K
12:11 58.52 58.53 58.50 58.53 4,724.9K
12:12 58.55 58.55 58.52 58.53 1,153.3K
12:13 58.54 58.54 58.52 58.52 1,452.7K
12:14 58.52 58.57 58.51 58.57 4,574.2K
12:15 58.57 58.59 58.57 58.57 2,850.7K
12:16 58.64 58.67 58.64 58.67 1,710.2K
12:17 58.78 58.78 58.72 58.72 7,302.9K
12:18 58.72 58.72 58.69 58.71 1,828.0K
12:19 58.71 58.74 58.71 58.74 2,761.0K
12:20 58.75 58.75 58.71 58.71 3,060.7K
12:21 58.72 58.76 58.72 58.76 3,137.7K
12:22 58.73 58.79 58.73 58.73 6,843.1K
12:23 58.71 58.71 58.61 58.61 9,099.1K
12:24 58.63 58.66 58.63 58.66 2,025.4K
12:25 58.65 58.69 58.65 58.67 4,714.9K
12:26 58.64 58.66 58.64 58.64 2,743.7K
12:27 58.67 58.69 58.66 58.69 909.3K
12:28 58.71 58.75 58.68 58.75 2,187.9K
12:29 58.78 58.78 58.71 58.71 1,234.5K
12:30 58.77 58.80 58.75 58.80 2,421.0K
12:31 58.77 58.77 58.73 58.73 2,827.0K
12:32 58.74 58.74 58.58 58.58 4,187.3K
12:33 58.62 58.64 58.62 58.64 6,166.0K
12:34 58.63 58.63 58.53 58.53 3,256.6K
12:35 58.58 58.58 58.54 58.55 2,610.0K
12:36 58.57 58.58 58.57 58.58 1,760.1K
12:37 58.58 58.63 58.58 58.62 1,330.8K
12:38 58.64 58.68 58.64 58.65 1,839.4K
12:39 58.67 58.67 58.66 58.66 1,140.3K
12:40 58.67 58.67 58.65 58.65 1,138.0K
12:41 58.61 58.62 58.60 58.62 3,556.1K
12:42 58.57 58.60 58.57 58.57 1,909.2K
12:43 58.58 58.59 58.55 58.55 2,138.9K
12:44 58.58 58.60 58.57 58.60 1,095.0K
12:45 58.62 58.69 58.62 58.69 1,410.7K
12:46 58.68 58.70 58.68 58.69 1,656.2K
12:47 58.68 58.72 58.68 58.71 2,966.0K
12:48 58.72 58.72 58.66 58.67 1,754.3K
12:49 58.68 58.68 58.62 58.65 2,924.6K
12:50 58.67 58.70 58.67 58.70 1,376.5K
12:51 58.71 58.72 58.70 58.70 2,652.3K
12:52 58.72 58.72 58.65 58.67 1,859.0K
12:53 58.68 58.69 58.68 58.68 1,031.1K
12:54 58.70 58.70 58.68 58.68 1,074.3K
12:55 58.71 58.71 58.70 58.70 1,054.4K
12:56 58.67 58.67 58.62 58.64 4,946.6K
12:57 58.58 58.63 58.58 58.63 1,810.5K
12:58 58.64 58.65 58.64 58.64 914.9K
12:59 58.64 58.64 58.60 58.60 1,419.8K
13:00 58.61 58.61 58.60 58.61 1,003.4K
13:01 58.64 58.64 58.61 58.61 1,118.3K
13:02 58.64 58.65 58.64 58.65 1,373.0K
13:03 58.65 58.74 58.65 58.74 3,874.0K
13:04 58.74 58.74 58.67 58.67 1,746.7K
13:05 58.70 58.73 58.69 58.69 7,925.2K
13:06 58.68 58.70 58.66 58.69 3,612.3K
13:07 58.69 58.73 58.68 58.68 2,018.3K
13:08 58.71 58.76 58.69 58.76 837.0K
13:09 58.78 58.80 58.77 58.80 2,588.5K
13:10 58.79 58.83 58.74 58.74 4,890.1K
13:11 58.80 58.83 58.79 58.79 3,187.0K
13:12 58.77 58.78 58.75 58.75 2,025.6K
13:13 58.76 58.76 58.70 58.70 2,202.5K
13:14 58.68 58.69 58.68 58.69 1,699.1K
13:15 58.85 58.87 58.85 58.87 22,737.3K
13:16 58.87 58.90 58.87 58.88 6,812.0K
13:17 58.90 58.90 58.86 58.86 3,766.0K
13:18 58.88 58.95 58.87 58.95 14,812.1K
13:19 58.98 58.98 58.95 58.95 2,656.3K
13:20 58.95 58.95 58.88 58.91 2,970.8K
13:21 58.89 58.90 58.86 58.86 3,973.9K
13:22 58.88 58.88 58.87 58.88 2,652.7K
13:23 58.90 58.90 58.85 58.85 2,421.4K
13:24 58.86 58.88 58.86 58.88 1,874.3K
13:25 58.88 58.91 58.85 58.85 16,738.4K
13:26 58.88 58.88 58.87 58.87 2,035.6K
13:27 58.87 58.87 58.86 58.86 1,295.3K
13:28 58.85 58.85 58.83 58.84 1,105.1K
13:29 58.86 58.87 58.86 58.87 2,442.6K
13:30 58.87 58.87 58.86 58.86 2,121.3K
13:31 58.92 58.93 58.89 58.89 1,258.1K
13:32 58.90 58.90 58.85 58.85 1,867.4K
13:33 58.85 58.86 58.85 58.85 2,071.0K
13:34 58.87 58.87 58.87 58.87 3,347.8K
13:35 58.88 58.95 58.88 58.95 1,883.0K
13:36 59.05 59.06 59.03 59.03 6,880.8K
13:37 59.04 59.04 59.01 59.01 1,595.6K
13:38 59.04 59.08 59.04 59.06 2,353.8K
13:39 59.04 59.10 59.04 59.10 3,071.8K
13:40 59.11 59.13 59.11 59.13 1,415.8K
13:41 59.14 59.19 59.14 59.16 7,116.9K
13:42 59.19 59.19 59.15 59.15 1,769.3K
13:43 59.15 59.16 59.13 59.16 3,321.9K
13:44 59.16 59.16 59.09 59.10 1,042.2K
13:45 59.08 59.08 59.05 59.07 2,545.0K
13:46 59.04 59.04 59.03 59.03 2,756.7K
13:47 59.05 59.11 59.04 59.11 3,595.5K
13:48 59.13 59.16 59.13 59.16 2,374.3K
13:49 59.14 59.18 59.14 59.18 1,356.4K
13:50 59.19 59.22 59.16 59.16 3,195.5K
13:51 59.13 59.16 59.12 59.14 2,110.4K
13:52 59.14 59.18 59.14 59.18 1,343.0K
13:53 59.18 59.22 59.16 59.22 1,639.1K
13:54 59.22 59.29 59.21 59.29 5,163.1K
13:55 59.34 59.37 59.34 59.37 9,239.1K
13:56 59.34 59.35 59.33 59.35 2,758.1K
13:57 59.32 59.33 59.30 59.32 2,006.1K
13:58 59.34 59.38 59.33 59.38 1,905.4K
13:59 59.39 59.39 59.34 59.37 5,078.4K
14:00 59.39 59.39 59.35 59.35 2,087.4K
14:01 59.40 59.40 59.37 59.37 1,974.3K
14:02 59.41 59.41 59.35 59.35 3,144.5K
14:03 59.34 59.34 59.33 59.34 1,261.1K
14:04 59.33 59.40 59.32 59.40 1,929.4K
14:05 59.39 59.40 59.38 59.40 1,762.7K
14:06 59.40 59.40 59.35 59.35 2,494.8K
14:07 59.35 59.35 59.32 59.34 1,542.1K
14:08 59.34 59.35 59.34 59.35 1,813.8K
14:09 59.29 59.29 59.27 59.27 2,227.7K
14:10 59.28 59.29 59.28 59.29 1,580.3K
14:11 59.29 59.32 59.29 59.32 3,022.5K
14:12 59.31 59.31 59.30 59.30 1,701.3K
14:13 59.30 59.32 59.30 59.32 1,897.0K
14:14 59.32 59.33 59.30 59.33 1,563.4K
14:15 59.33 59.36 59.33 59.36 2,869.0K
14:16 59.35 59.44 59.35 59.44 3,223.6K
14:17 59.43 59.43 59.43 59.43 2,072.4K
14:18 59.44 59.44 59.42 59.44 3,656.3K
14:19 59.41 59.42 59.41 59.41 2,054.3K
14:20 59.42 59.46 59.41 59.46 2,494.7K
14:21 59.46 59.50 59.46 59.49 7,906.8K
14:22 59.49 59.49 59.43 59.43 4,214.8K
14:23 59.41 59.46 59.41 59.46 2,663.7K
14:24 59.47 59.51 59.47 59.48 6,069.1K
14:25 59.47 59.47 59.42 59.42 1,989.0K
14:26 59.44 59.51 59.44 59.50 1,702.8K
14:27 59.51 59.51 59.47 59.50 7,142.7K
14:28 59.50 59.50 59.47 59.47 8,420.4K
14:29 59.50 59.55 59.50 59.51 1,723.7K
14:30 59.52 59.52 59.46 59.46 3,216.8K
14:31 59.49 59.52 59.49 59.51 2,171.9K
14:32 59.52 59.52 59.49 59.49 3,039.0K
14:33 59.49 59.49 59.44 59.44 2,356.3K
14:34 59.41 59.43 59.41 59.43 1,523.8K
14:35 59.42 59.47 59.42 59.47 4,160.0K
14:36 59.48 59.49 59.47 59.47 2,285.8K
14:37 59.46 59.46 59.44 59.44 2,063.5K
14:38 59.43 59.44 59.42 59.44 1,149.5K
14:39 59.49 59.49 59.48 59.48 1,155.7K
14:40 59.49 59.50 59.47 59.49 5,099.7K
14:41 59.50 59.53 59.47 59.53 3,192.1K
14:42 59.51 59.51 59.48 59.48 3,665.5K
14:43 59.49 59.49 59.47 59.47 2,037.9K
14:44 59.47 59.47 59.41 59.42 1,746.4K
14:45 59.41 59.46 59.41 59.46 5,403.9K
14:46 59.45 59.46 59.42 59.42 3,841.8K
14:47 59.43 59.43 59.40 59.40 3,497.9K
14:48 59.40 59.42 59.40 59.42 1,726.7K
14:49 59.42 59.45 59.42 59.45 1,335.9K
14:50 59.46 59.50 59.46 59.50 2,120.9K
14:51 59.55 59.55 59.47 59.47 2,930.4K
14:52 59.47 59.49 59.46 59.49 1,219.8K
14:53 59.44 59.45 59.38 59.39 10,182.8K
14:54 59.38 59.43 59.38 59.43 2,451.8K
14:55 59.41 59.42 59.39 59.42 1,728.7K
14:56 59.47 59.48 59.44 59.44 1,820.0K
14:57 59.41 59.43 59.41 59.43 3,047.0K
14:58 59.39 59.39 59.37 59.37 2,374.1K
14:59 59.36 59.37 59.33 59.33 1,953.2K
15:00 59.32 59.34 59.32 59.34 3,989.5K
15:01 59.34 59.34 59.26 59.26 9,505.0K
15:02 59.26 59.29 59.26 59.29 4,782.6K
15:03 59.33 59.34 59.33 59.34 3,075.7K
15:04 59.33 59.33 59.27 59.29 2,217.2K
15:05 59.27 59.27 59.23 59.24 3,080.8K
15:06 59.24 59.27 59.24 59.27 3,669.4K
15:07 59.26 59.28 59.25 59.25 2,377.5K
15:08 59.23 59.23 59.16 59.18 12,392.0K
15:09 59.23 59.23 59.21 59.23 4,749.9K
15:10 59.22 59.22 59.14 59.16 3,065.3K
15:11 59.15 59.19 59.15 59.19 2,873.6K
15:12 59.21 59.21 59.17 59.17 2,056.3K
15:13 59.14 59.16 59.13 59.16 6,061.9K
15:14 59.16 59.16 59.09 59.09 3,799.9K
15:15 59.07 59.07 59.03 59.04 3,922.8K
15:16 59.04 59.07 59.04 59.07 1,644.0K
15:17 59.15 59.15 59.12 59.14 4,860.8K
15:18 59.16 59.20 59.16 59.20 3,301.7K
15:19 59.22 59.22 59.19 59.20 1,780.4K
15:20 59.21 59.21 59.17 59.20 1,426.5K
15:21 59.15 59.15 59.12 59.12 8,047.2K
15:22 59.11 59.11 59.06 59.06 10,345.6K
15:23 59.07 59.09 59.06 59.06 4,996.6K
15:24 59.04 59.09 59.04 59.07 2,498.8K
15:25 59.02 59.02 58.96 58.96 6,993.7K
15:26 58.94 58.95 58.93 58.95 2,190.7K
15:27 59.00 59.08 59.00 59.08 4,177.4K
15:28 59.10 59.10 59.05 59.05 2,216.1K
15:29 59.05 59.05 59.03 59.03 2,078.2K
15:30 59.04 59.04 59.01 59.03 1,607.9K
15:31 59.02 59.05 59.01 59.05 1,901.6K
15:32 59.07 59.12 59.07 59.12 1,371.5K
15:33 59.15 59.15 59.12 59.12 2,673.1K
15:34 59.14 59.14 59.10 59.10 1,038.7K
15:35 59.10 59.12 59.08 59.08 1,549.0K
15:36 59.10 59.13 59.10 59.13 2,098.2K
15:37 59.17 59.19 59.16 59.19 3,974.2K
15:38 59.23 59.25 59.23 59.24 1,911.7K
15:39 59.25 59.29 59.25 59.25 3,358.3K
15:40 59.28 59.28 59.18 59.18 2,180.7K
15:41 59.20 59.20 59.17 59.17 1,066.7K
15:42 59.17 59.21 59.17 59.20 1,909.8K
15:43 59.20 59.22 59.20 59.22 1,272.2K
15:44 59.23 59.24 59.22 59.22 1,184.3K
15:45 59.21 59.22 59.20 59.21 1,747.0K
15:46 59.25 59.26 59.25 59.26 1,211.1K
15:47 59.27 59.27 59.25 59.27 1,961.7K
15:48 59.28 59.29 59.28 59.29 1,525.2K
15:49 59.29 59.32 59.29 59.32 1,637.6K
15:50 59.30 59.30 59.28 59.29 1,612.1K
15:51 59.28 59.28 59.26 59.26 1,269.8K
15:52 59.26 59.27 59.26 59.27 1,432.6K
15:53 59.27 59.29 59.27 59.29 1,414.5K
15:54 59.29 59.30 59.29 59.30 2,170.8K
15:55 59.30 59.30 59.27 59.28 3,691.2K
15:56 59.27 59.27 59.24 59.24 1,863.6K
15:57 59.24 59.25 59.23 59.25 1,208.8K
15:58 59.25 59.27 59.25 59.27 1,475.5K
15:59 59.23 59.23 59.16 59.17 1,588.9K
16:00 59.17 59.18 59.13 59.13 1,452.3K
16:01 59.13 59.18 59.13 59.18 1,401.2K
16:02 59.25 59.26 59.24 59.26 3,649.7K
16:03 59.29 59.29 59.27 59.27 10,817.5K
16:04 59.27 59.30 59.27 59.30 1,917.1K
16:05 59.32 59.32 59.26 59.27 1,294.1K
16:06 59.26 59.29 59.26 59.29 1,945.7K
16:07 59.29 59.31 59.29 59.31 1,584.9K
16:08 59.33 59.34 59.33 59.34 1,344.3K
16:09 59.35 59.36 59.35 59.36 2,074.8K
16:10 59.37 59.46 59.37 59.46 1,502.5K
16:11 59.45 59.45 59.41 59.42 1,436.8K
16:12 59.42 59.42 59.40 59.41 3,353.7K
16:13 59.40 59.44 59.40 59.43 902.0K
16:14 59.47 59.50 59.47 59.50 1,415.0K
16:15 59.49 59.54 59.49 59.54 2,575.4K
16:16 59.54 59.54 59.51 59.51 3,999.1K
16:17 59.48 59.48 59.47 59.47 1,629.0K
16:18 59.45 59.48 59.45 59.48 1,345.1K
16:19 59.49 59.50 59.49 59.50 2,578.6K
16:20 59.51 59.51 59.50 59.51 2,901.1K
16:21 59.52 59.52 59.45 59.49 2,349.7K
16:22 59.47 59.47 59.46 59.46 2,191.9K
16:23 59.46 59.48 59.46 59.48 1,664.9K
16:24 59.48 59.49 59.48 59.49 679.2K
16:25 59.47 59.48 59.47 59.48 1,118.8K
16:26 59.48 59.52 59.47 59.52 1,636.1K
16:27 59.53 59.54 59.51 59.51 1,565.6K
16:28 59.52 59.52 59.52 59.52 1,749.4K
16:29 59.53 59.56 59.53 59.55 2,649.4K
16:30 59.56 59.57 59.55 59.57 1,929.9K
16:31 59.57 59.66 59.57 59.66 1,073.4K
16:32 59.63 59.64 59.63 59.63 3,759.4K
16:33 59.62 59.63 59.61 59.61 1,157.4K
16:34 59.60 59.61 59.60 59.61 1,748.3K
16:35 59.62 59.62 59.61 59.61 1,205.7K
16:36 59.58 59.58 59.56 59.57 1,217.8K
16:37 59.57 59.58 59.57 59.57 1,425.1K
16:38 59.56 59.56 59.55 59.55 2,033.4K
16:39 59.55 59.56 59.55 59.56 1,567.4K
16:40 59.57 59.58 59.57 59.57 1,008.2K
16:41 59.58 59.58 59.57 59.57 1,294.7K
16:42 59.55 59.55 59.53 59.54 2,045.3K
16:43 59.55 59.55 59.52 59.52 951.5K
16:44 59.45 59.46 59.41 59.41 15,122.1K
16:45 59.43 59.44 59.43 59.43 1,650.1K
16:46 59.42 59.49 59.42 59.48 1,161.9K
16:47 59.49 59.49 59.46 59.46 1,487.1K
16:48 59.47 59.47 59.44 59.44 3,138.1K
16:49 59.42 59.44 59.42 59.42 1,253.5K
16:50 59.43 59.46 59.43 59.46 1,522.2K
16:51 59.47 59.48 59.46 59.48 1,462.7K
16:52 59.52 59.55 59.52 59.55 9,652.2K
16:53 59.55 59.59 59.55 59.56 5,214.3K
16:54 59.51 59.51 59.41 59.44 4,668.3K
16:55 59.46 59.46 59.42 59.46 2,413.1K
16:56 59.50 59.52 59.50 59.52 2,338.7K
16:57 59.60 59.60 59.53 59.53 7,852.2K
16:58 59.48 59.48 59.46 59.46 6,069.0K
16:59 59.46 59.48 59.45 59.45 1,150.8K
17:00 59.46 59.46 59.41 59.44 7,702.5K
17:01 59.45 59.45 59.40 59.40 3,054.9K
17:02 59.39 59.40 59.39 59.40 2,457.8K
17:03 59.43 59.43 59.42 59.42 916.3K
17:04 59.44 59.44 59.37 59.37 1,501.7K
17:05 59.37 59.40 59.36 59.36 1,365.0K
17:06 59.38 59.39 59.38 59.38 1,674.9K
17:07 59.35 59.38 59.35 59.38 2,838.0K
17:08 59.40 59.40 59.39 59.40 1,994.7K
17:09 59.40 59.41 59.40 59.40 2,802.1K
17:10 59.43 59.46 59.43 59.46 1,740.6K
17:11 59.46 59.47 59.46 59.47 2,263.5K
17:12 59.46 59.46 59.41 59.41 1,670.0K
17:13 59.41 59.41 59.35 59.35 4,042.6K
17:14 59.36 59.36 59.35 59.36 865.0K
17:15 59.38 59.41 59.38 59.41 1,812.7K
17:16 59.41 59.41 59.35 59.36 1,839.6K
17:17 59.37 59.38 59.36 59.37 907.6K
17:18 59.37 59.41 59.37 59.41 1,952.8K
17:19 59.40 59.41 59.40 59.40 888.4K
17:20 59.39 59.42 59.39 59.42 916.3K
17:21 59.41 59.43 59.41 59.43 2,127.7K
17:22 59.45 59.45 59.43 59.45 1,811.1K
17:23 59.47 59.49 59.47 59.49 2,589.3K
17:24 59.49 59.53 59.49 59.53 3,050.4K
17:25 59.53 59.59 59.53 59.59 3,784.3K
17:26 59.59 59.59 59.57 59.59 2,133.0K
17:27 59.58 59.58 59.58 59.58 1,218.2K
17:28 59.57 59.60 59.57 59.60 1,858.5K
17:29 59.65 59.67 59.65 59.67 4,218.7K
17:30 59.72 59.72 59.70 59.70 6,157.4K
17:31 59.65 59.66 59.63 59.63 2,914.2K
17:32 59.64 59.71 59.64 59.66 1,265.5K
17:33 59.66 59.66 59.65 59.65 803.7K
17:34 59.63 59.70 59.63 59.70 1,879.3K
17:35 59.70 59.70 59.68 59.68 1,752.4K
17:36 59.68 59.70 59.68 59.70 1,409.9K
17:37 59.69 59.72 59.69 59.72 943.5K
17:38 59.72 59.72 59.69 59.71 1,001.8K
17:39 59.71 59.82 59.71 59.82 6,256.8K
17:40 59.79 59.81 59.79 59.81 1,325.4K
17:41 59.82 59.83 59.81 59.81 3,467.4K
17:42 59.81 59.84 59.78 59.84 2,179.7K
17:43 59.83 59.83 59.79 59.80 2,431.0K
17:44 59.79 59.81 59.78 59.80 4,981.5K
17:45 59.83 59.83 59.78 59.78 3,610.9K
17:46 59.78 59.78 59.45 59.46 1,578.2K
17:47 59.45 59.58 59.45 59.58 19,742.3K
17:48 59.56 59.56 59.52 59.52 3,402.3K
17:49 59.52 59.52 59.44 59.44 1,841.2K
17:50 59.42 59.42 59.35 59.35 2,266.3K
17:51 59.38 59.41 59.36 59.41 4,682.6K
17:52 59.41 59.42 59.40 59.42 1,236.5K
17:53 59.42 59.43 59.41 59.43 409.2K
17:54 59.41 59.41 59.39 59.39 275.5K
17:55 59.35 59.35 59.34 59.35 1,349.8K
17:56 59.38 59.41 59.38 59.41 1,611.0K
17:57 59.48 59.52 59.48 59.51 6,188.8K
17:58 59.50 59.51 59.50 59.50 1,840.7K
17:59 59.51 59.58 59.51 59.55 2,463.9K
18:00 59.57 59.57 59.54 59.56 1,338.5K
18:01 59.59 59.64 59.59 59.60 4,713.9K
18:02 59.69 59.69 59.67 59.67 17,700.4K
18:03 59.68 59.71 59.68 59.71 7,999.9K
18:04 59.69 59.78 59.69 59.78 4,250.0K
18:05 59.74 59.75 59.74 59.75 1,361.4K
18:06 59.76 59.78 59.76 59.78 1,326.9K
18:07 59.78 59.78 59.71 59.71 2,647.1K
18:08 59.72 59.75 59.72 59.74 2,983.8K
18:09 59.73 59.75 59.73 59.75 1,656.5K
18:10 59.71 59.71 59.67 59.67 2,495.0K
18:11 59.66 59.67 59.65 59.65 2,596.0K
18:12 59.65 59.65 59.64 59.64 1,835.2K
18:13 59.65 59.65 59.60 59.60 2,506.1K
18:14 59.63 59.67 59.63 59.67 1,948.4K
18:15 59.68 59.70 59.68 59.70 1,052.3K
18:16 59.71 59.71 59.70 59.71 965.1K
18:17 59.67 59.67 59.65 59.65 1,000.8K
18:18 59.65 59.65 59.62 59.62 728.6K
18:19 59.62 59.62 59.58 59.58 2,239.6K
18:20 59.57 59.57 59.56 59.57 2,763.9K
18:21 59.56 59.60 59.56 59.60 1,028.3K
18:22 59.59 59.62 59.59 59.61 1,535.9K
18:23 59.63 59.64 59.63 59.64 750.5K
18:24 59.64 59.65 59.63 59.65 658.9K
18:25 59.64 59.65 59.64 59.65 328.9K
18:26 59.65 59.71 59.65 59.69 557.3K
18:27 59.69 59.75 59.69 59.75 1,482.1K
18:28 59.77 59.79 59.75 59.79 2,416.6K
18:29 59.78 59.80 59.78 59.80 571.3K
18:30 59.82 59.82 59.79 59.79 2,490.7K
18:31 59.80 59.82 59.80 59.82 1,802.1K
18:32 59.82 59.82 59.77 59.78 1,739.5K
18:33 59.78 59.78 59.72 59.72 3,355.7K
18:34 59.74 59.80 59.74 59.80 2,096.0K
18:35 59.81 59.82 59.80 59.80 5,405.5K
18:36 59.78 59.78 59.75 59.78 3,280.6K
18:37 59.78 59.78 59.75 59.75 3,068.9K
18:38 59.74 59.76 59.74 59.74 5,149.0K
18:39 59.74 59.74 59.74 59.74 4,811.5K
18:40 59.74 59.74 59.74 59.74 1,053.7K
18:51 59.75 59.75 59.75 59.75 1,598.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar