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 57.30 57.76 57.30 57.75 96.0K
09:51 57.75 57.76 57.74 57.74 926.9K
09:52 57.73 57.76 57.73 57.76 289.8K
09:53 57.74 57.75 57.74 57.75 141.4K
09:54 57.76 57.76 57.73 57.73 933.4K
09:55 57.73 57.74 57.72 57.74 266.1K
09:56 57.74 57.74 57.72 57.72 509.7K
09:57 57.73 57.73 57.71 57.71 113.0K
09:58 57.73 57.73 57.71 57.71 1,010.7K
09:59 57.73 57.73 57.71 57.71 506.9K
10:00 57.71 58.05 57.71 58.04 2,775.8K
10:01 58.05 58.05 58.00 58.00 4,279.3K
10:02 58.03 58.05 58.00 58.00 4,919.0K
10:03 57.90 57.90 57.85 57.85 13,189.7K
10:04 57.84 57.84 57.75 57.75 10,898.5K
10:05 57.73 57.81 57.71 57.81 3,994.1K
10:06 57.83 57.85 57.79 57.85 2,829.9K
10:07 57.87 57.87 57.84 57.85 1,418.0K
10:08 57.88 57.89 57.86 57.89 1,881.7K
10:09 57.91 57.98 57.89 57.98 11,755.8K
10:10 57.96 57.96 57.90 57.90 972.5K
10:11 57.88 57.91 57.88 57.91 685.5K
10:12 57.91 57.91 57.90 57.90 508.3K
10:13 57.91 57.91 57.79 57.79 4,764.1K
10:14 57.78 57.79 57.77 57.77 983.3K
10:15 57.77 57.81 57.77 57.81 2,012.4K
10:16 57.83 57.88 57.83 57.88 4,192.1K
10:17 57.94 57.94 57.85 57.87 13,041.7K
10:18 57.89 57.90 57.89 57.89 972.3K
10:19 57.89 57.99 57.89 57.99 1,865.0K
10:20 58.01 58.04 57.97 58.02 1,407.4K
10:21 58.01 58.01 58.01 58.01 526.5K
10:22 58.01 58.01 58.00 58.00 1,190.1K
10:23 58.02 58.02 58.01 58.02 374.2K
10:24 58.02 58.04 58.02 58.04 1,005.0K
10:25 58.05 58.10 58.05 58.10 4,941.8K
10:26 58.09 58.12 58.09 58.11 4,448.1K
10:27 58.12 58.17 58.10 58.17 4,526.2K
10:28 58.18 58.18 58.14 58.14 525.9K
10:29 58.14 58.19 58.14 58.19 1,186.3K
10:30 58.20 58.27 58.20 58.27 4,598.1K
10:31 58.29 58.29 58.24 58.24 4,798.3K
10:32 58.29 58.33 58.29 58.33 3,901.6K
10:33 58.35 58.38 58.35 58.38 6,953.8K
10:34 58.35 58.37 58.35 58.36 3,155.2K
10:35 58.34 58.34 58.31 58.34 2,090.9K
10:36 58.33 58.42 58.33 58.42 3,966.7K
10:37 58.42 58.45 58.38 58.38 5,555.6K
10:38 58.35 58.38 58.35 58.37 1,653.0K
10:39 58.40 58.41 58.39 58.41 5,126.1K
10:40 58.41 58.41 58.35 58.37 7,247.9K
10:41 58.33 58.35 58.32 58.32 2,172.6K
10:42 58.31 58.50 58.31 58.48 28,210.2K
10:43 58.49 58.53 58.49 58.51 5,978.5K
10:44 58.51 58.55 58.51 58.54 7,748.7K
10:45 58.58 58.67 58.58 58.67 25,755.7K
10:46 58.69 58.75 58.69 58.73 11,420.6K
10:47 58.72 58.72 58.69 58.71 3,390.5K
10:48 58.70 58.72 58.70 58.71 2,509.0K
10:49 58.69 58.70 58.68 58.68 4,197.3K
10:50 58.67 58.71 58.67 58.68 2,211.7K
10:51 58.65 58.65 58.57 58.60 4,491.8K
10:52 58.62 58.77 58.62 58.77 7,056.9K
10:53 58.86 58.86 58.81 58.81 6,831.0K
10:54 58.81 58.81 58.77 58.77 11,867.9K
10:55 58.80 58.83 58.79 58.79 4,085.9K
10:56 58.82 58.84 58.82 58.84 6,097.7K
10:57 58.86 58.88 58.85 58.88 5,420.4K
10:58 58.83 58.86 58.83 58.85 8,997.8K
10:59 58.84 58.85 58.74 58.74 7,447.9K
11:00 58.79 58.79 58.77 58.78 1,642.5K
11:01 58.77 58.77 58.75 58.75 5,214.7K
11:02 58.76 58.76 58.74 58.74 5,016.1K
11:03 58.76 58.76 58.66 58.68 3,506.1K
11:04 58.63 58.65 58.63 58.65 7,504.2K
11:05 58.65 58.66 58.65 58.66 1,077.8K
11:06 58.68 58.77 58.68 58.74 15,429.1K
11:07 58.76 58.77 58.70 58.70 1,389.0K
11:08 58.72 58.73 58.72 58.72 797.4K
11:09 58.72 58.72 58.70 58.70 283.5K
11:10 58.70 58.71 58.70 58.70 1,211.4K
11:11 58.70 58.74 58.70 58.71 1,273.5K
11:12 58.74 58.76 58.73 58.76 1,366.0K
11:13 58.75 58.79 58.75 58.76 9,463.8K
11:14 58.75 58.75 58.75 58.75 665.1K
11:15 58.76 58.79 58.75 58.79 2,131.7K
11:16 58.79 58.82 58.79 58.82 616.7K
11:17 58.82 58.82 58.77 58.77 3,628.1K
11:18 58.75 58.77 58.74 58.77 1,067.6K
11:19 58.78 58.80 58.78 58.78 218.5K
11:20 58.79 58.79 58.73 58.74 594.6K
11:21 58.74 58.74 58.70 58.72 3,405.4K
11:22 58.71 58.73 58.71 58.73 2,106.4K
11:23 58.72 58.72 58.67 58.67 2,800.1K
11:24 58.65 58.68 58.65 58.68 2,490.2K
11:25 58.68 58.68 58.64 58.65 1,915.5K
11:26 58.65 58.65 58.63 58.63 199.9K
11:27 58.63 58.63 58.60 58.60 974.3K
11:28 58.65 58.67 58.65 58.66 1,238.5K
11:29 58.68 58.68 58.67 58.67 1,675.4K
11:30 58.67 58.70 58.66 58.70 422.6K
11:31 58.78 58.81 58.78 58.81 3,432.5K
11:32 58.81 58.81 58.77 58.77 1,097.1K
11:33 58.77 58.77 58.77 58.77 81.5K
11:34 58.77 58.79 58.77 58.79 874.1K
11:35 58.77 58.78 58.77 58.77 1,075.8K
11:36 58.79 58.79 58.77 58.79 975.8K
11:37 58.79 58.81 58.78 58.81 448.1K
11:38 58.85 58.92 58.85 58.92 4,627.6K
11:39 58.93 58.98 58.93 58.97 11,073.9K
11:40 58.95 58.95 58.92 58.95 1,277.3K
11:41 58.90 58.90 58.85 58.85 2,443.7K
11:42 58.85 58.86 58.83 58.83 1,124.1K
11:43 58.86 58.91 58.86 58.91 430.4K
11:44 58.91 58.95 58.91 58.95 256.2K
11:45 58.94 58.95 58.93 58.95 387.6K
11:46 58.93 58.96 58.93 58.95 2,110.8K
11:47 58.95 59.03 58.95 59.03 2,421.3K
11:48 59.04 59.04 59.02 59.04 2,492.5K
11:49 59.05 59.05 59.00 59.00 2,741.7K
11:50 59.00 59.00 58.93 58.93 2,479.3K
11:51 58.91 58.91 58.85 58.85 4,683.0K
11:52 58.89 58.89 58.88 58.89 2,872.6K
11:53 58.88 58.88 58.87 58.88 616.7K
11:54 58.88 58.88 58.86 58.86 847.8K
11:55 58.87 58.89 58.86 58.89 1,025.6K
11:56 58.89 58.98 58.89 58.96 553.0K
11:57 58.93 58.95 58.93 58.95 4,613.0K
11:58 58.96 58.98 58.96 58.98 571.0K
11:59 58.97 58.97 58.96 58.96 591.9K
12:00 58.95 58.98 58.95 58.95 1,032.4K
12:01 58.97 58.97 58.93 58.93 1,567.0K
12:02 58.97 58.97 58.94 58.94 7,852.5K
12:03 58.95 58.96 58.92 58.92 1,348.7K
12:04 58.92 58.98 58.92 58.98 5,753.7K
12:05 58.95 58.95 58.91 58.91 7,923.8K
12:06 58.87 58.87 58.86 58.87 11,009.1K
12:07 58.91 58.91 58.89 58.89 1,246.0K
12:08 58.89 58.91 58.89 58.91 784.1K
12:09 58.92 58.92 58.90 58.91 2,704.6K
12:10 58.89 58.96 58.89 58.96 659.6K
12:11 58.93 58.97 58.93 58.97 1,750.1K
12:12 58.97 58.97 58.94 58.94 537.3K
12:13 58.94 58.94 58.93 58.93 447.6K
12:14 58.93 58.93 58.93 58.93 689.7K
12:15 58.94 58.94 58.93 58.94 986.9K
12:16 58.94 58.94 58.94 58.94 122.5K
12:17 58.94 58.96 58.94 58.96 1,101.4K
12:18 58.95 58.95 58.94 58.95 964.3K
12:19 58.95 58.95 58.94 58.94 586.7K
12:20 58.95 58.95 58.94 58.94 281.0K
12:21 58.96 58.96 58.96 58.96 836.8K
12:22 58.95 58.96 58.95 58.95 4,244.6K
12:23 58.96 58.96 58.95 58.95 1,034.2K
12:24 58.95 58.95 58.94 58.94 527.9K
12:25 58.97 58.97 58.95 58.96 1,836.9K
12:26 58.96 58.96 58.96 58.96 1,580.9K
12:27 58.97 58.97 58.93 58.93 3,720.1K
12:28 58.92 58.93 58.92 58.92 2,630.9K
12:29 58.92 58.93 58.92 58.93 983.8K
12:30 58.93 58.93 58.88 58.88 938.6K
12:31 58.89 58.89 58.87 58.87 2,100.3K
12:32 58.90 58.91 58.89 58.91 942.2K
12:33 58.90 58.91 58.89 58.91 520.3K
12:34 58.91 58.93 58.91 58.93 624.6K
12:35 58.91 58.91 58.83 58.86 1,231.6K
12:36 58.87 58.87 58.85 58.87 1,582.1K
12:37 58.88 58.88 58.86 58.87 448.6K
12:38 58.87 58.87 58.86 58.87 390.3K
12:39 58.87 58.88 58.87 58.88 494.8K
12:40 58.84 58.84 58.83 58.84 1,787.5K
12:41 58.82 58.83 58.81 58.81 1,321.4K
12:42 58.80 58.90 58.80 58.90 6,770.8K
12:43 58.90 58.90 58.88 58.89 1,132.5K
12:44 58.84 58.85 58.83 58.85 4,558.5K
12:45 58.85 58.85 58.85 58.85 304.8K
12:46 58.83 58.83 58.80 58.80 1,989.0K
12:47 58.77 58.82 58.77 58.82 6,762.4K
12:48 58.83 58.86 58.83 58.85 3,420.8K
12:49 58.85 58.85 58.80 58.80 1,716.3K
12:50 58.81 58.82 58.78 58.78 5,857.2K
12:51 58.78 58.78 58.78 58.78 1,539.1K
12:52 58.80 58.83 58.80 58.83 4,777.3K
12:53 58.83 58.86 58.83 58.86 2,377.0K
12:54 58.86 58.86 58.85 58.85 2,186.2K
12:55 58.86 58.86 58.85 58.86 329.5K
12:56 58.87 58.87 58.86 58.86 375.5K
12:57 58.86 58.86 58.85 58.85 493.6K
12:58 58.85 58.86 58.85 58.86 296.7K
12:59 58.85 58.86 58.85 58.85 3,681.2K
13:00 58.84 58.86 58.84 58.85 781.7K
13:01 58.84 58.85 58.84 58.85 1,464.6K
13:02 58.84 58.85 58.84 58.84 765.5K
13:03 58.84 58.85 58.84 58.85 15,984.8K
13:04 58.86 58.86 58.83 58.83 3,202.7K
13:05 58.83 58.83 58.82 58.82 518.5K
13:06 58.82 58.83 58.82 58.83 2,907.6K
13:07 58.83 58.84 58.82 58.82 839.1K
13:08 58.81 58.83 58.81 58.82 973.7K
13:09 58.82 58.82 58.82 58.82 911.9K
13:10 58.82 58.82 58.82 58.82 835.6K
13:11 58.82 58.82 58.81 58.81 6,509.7K
13:12 58.82 58.82 58.81 58.81 491.0K
13:13 58.81 58.81 58.79 58.80 1,157.2K
13:14 58.79 58.80 58.79 58.79 1,259.7K
13:15 58.81 58.81 58.81 58.81 1,256.9K
13:16 58.81 58.82 58.81 58.82 936.5K
13:17 58.83 58.83 58.82 58.83 550.8K
13:18 58.82 58.84 58.82 58.84 14,292.8K
13:19 58.83 58.83 58.82 58.82 538.9K
13:20 58.82 58.85 58.82 58.85 17,551.8K
13:21 58.85 58.85 58.84 58.84 2,435.3K
13:22 58.84 58.87 58.84 58.87 672.6K
13:23 58.87 58.88 58.87 58.88 541.7K
13:24 58.88 58.89 58.88 58.89 469.4K
13:25 58.86 58.89 58.86 58.89 525.1K
13:26 58.89 58.89 58.88 58.88 559.6K
13:27 58.89 58.89 58.85 58.85 2,426.0K
13:28 58.86 58.86 58.84 58.85 3,090.7K
13:29 58.83 58.84 58.83 58.84 2,575.8K
13:30 58.84 58.84 58.79 58.79 2,057.4K
13:31 58.79 58.79 58.78 58.78 1,532.1K
13:32 58.78 58.80 58.78 58.80 3,288.0K
13:33 58.79 58.83 58.79 58.83 1,773.1K
13:34 58.85 58.85 58.81 58.81 1,522.5K
13:35 58.78 58.82 58.78 58.81 4,072.6K
13:36 58.81 58.84 58.81 58.84 3,235.8K
13:37 58.82 58.82 58.77 58.82 2,073.5K
13:38 58.84 58.84 58.82 58.82 1,184.7K
13:39 58.81 58.81 58.80 58.81 568.9K
13:40 58.78 58.78 58.77 58.77 1,497.1K
13:41 58.77 58.80 58.77 58.80 5,774.0K
13:42 58.79 58.79 58.77 58.77 807.9K
13:43 58.76 58.78 58.76 58.78 2,373.7K
13:44 58.81 58.83 58.81 58.83 1,607.2K
13:45 58.81 58.87 58.81 58.86 1,265.7K
13:46 58.85 58.85 58.85 58.85 1,230.7K
13:47 58.84 58.86 58.84 58.86 3,129.9K
13:48 58.86 58.88 58.86 58.88 2,834.2K
13:49 58.89 58.92 58.87 58.92 4,833.1K
13:50 58.92 58.92 58.80 58.89 3,167.8K
13:51 58.84 58.85 58.84 58.85 1,633.1K
13:52 58.85 58.91 58.85 58.91 617.8K
13:53 58.92 58.94 58.92 58.92 1,715.0K
13:54 58.94 58.94 58.92 58.92 716.8K
13:55 58.93 58.93 58.91 58.91 4,269.9K
13:56 58.91 58.93 58.91 58.93 517.0K
13:57 58.93 58.93 58.88 58.88 2,460.6K
13:58 58.88 58.88 58.84 58.86 4,090.6K
13:59 58.84 58.84 58.83 58.84 717.4K
14:00 58.84 58.84 58.80 58.83 901.7K
14:01 58.83 58.83 58.82 58.82 366.1K
14:02 58.83 58.83 58.82 58.83 445.9K
14:03 58.82 58.82 58.76 58.76 2,632.0K
14:04 58.76 58.76 58.75 58.76 987.6K
14:05 58.74 58.77 58.74 58.76 3,237.6K
14:06 58.77 58.84 58.77 58.83 7,105.5K
14:07 58.84 58.85 58.83 58.83 2,506.4K
14:08 58.83 58.85 58.82 58.85 749.1K
14:09 58.83 58.86 58.83 58.86 2,500.7K
14:10 58.85 58.89 58.84 58.88 1,152.7K
14:11 58.89 58.89 58.88 58.88 817.4K
14:12 58.89 58.93 58.89 58.93 2,808.3K
14:13 58.93 58.95 58.93 58.95 1,442.4K
14:14 58.97 59.00 58.97 58.98 7,408.3K
14:15 58.98 59.00 58.98 58.99 2,320.8K
14:16 59.00 59.01 58.96 59.01 2,489.2K
14:17 59.00 59.01 58.99 58.99 1,789.6K
14:18 58.98 59.00 58.98 58.98 765.7K
14:19 58.93 58.94 58.93 58.94 3,278.1K
14:20 58.94 59.02 58.94 59.02 4,428.5K
14:21 59.02 59.05 58.99 59.05 4,833.1K
14:22 59.05 59.05 58.96 58.97 3,081.2K
14:23 58.98 58.99 58.96 58.99 784.1K
14:24 58.97 58.98 58.96 58.98 780.6K
14:25 58.98 58.98 58.97 58.98 1,071.1K
14:26 58.98 59.03 58.98 59.02 1,118.1K
14:27 59.05 59.08 59.05 59.07 7,583.2K
14:28 59.09 59.09 59.06 59.07 2,193.2K
14:29 59.05 59.07 59.05 59.07 1,269.5K
14:30 59.06 59.06 59.04 59.05 638.0K
14:31 59.05 59.08 59.05 59.08 2,808.5K
14:32 59.10 59.10 59.08 59.08 3,076.3K
14:33 59.12 59.17 59.12 59.17 6,343.2K
14:34 59.16 59.18 59.16 59.18 3,108.3K
14:35 59.18 59.18 59.16 59.16 2,788.4K
14:36 59.14 59.16 59.14 59.16 1,544.6K
14:37 59.14 59.17 59.14 59.17 1,831.7K
14:38 59.18 59.18 59.14 59.14 1,625.1K
14:39 59.15 59.21 59.15 59.21 1,279.5K
14:40 59.21 59.22 59.21 59.21 1,814.7K
14:41 59.21 59.21 59.19 59.19 1,957.6K
14:42 59.18 59.18 59.17 59.17 1,261.5K
14:43 59.18 59.18 59.12 59.12 717.0K
14:44 59.14 59.14 59.08 59.08 2,044.2K
14:45 59.08 59.10 59.06 59.06 973.3K
14:46 59.06 59.06 59.04 59.04 996.4K
14:47 59.04 59.07 59.04 59.04 1,120.0K
14:48 59.08 59.10 59.08 59.08 811.3K
14:49 59.09 59.09 59.07 59.07 4,045.8K
14:50 59.08 59.09 59.06 59.06 646.6K
14:51 59.08 59.09 59.08 59.08 540.5K
14:52 59.09 59.09 59.07 59.07 4,545.2K
14:53 59.07 59.07 59.04 59.04 2,241.1K
14:54 59.06 59.06 59.04 59.06 5,885.6K
14:55 59.07 59.07 59.05 59.05 678.2K
14:56 59.05 59.06 59.04 59.04 417.4K
14:57 59.06 59.06 59.05 59.05 883.6K
14:58 59.06 59.07 59.06 59.07 663.9K
14:59 59.08 59.08 59.06 59.06 722.4K
15:00 59.07 59.08 59.07 59.08 1,055.3K
15:01 59.08 59.09 59.08 59.09 808.5K
15:02 59.10 59.10 59.10 59.10 1,895.6K
15:03 59.10 59.10 59.08 59.08 1,017.2K
15:04 59.09 59.09 59.07 59.07 741.6K
15:05 59.08 59.08 59.05 59.05 954.3K
15:06 59.05 59.06 59.05 59.05 622.0K
15:07 59.06 59.09 59.06 59.09 894.3K
15:08 59.11 59.14 59.11 59.14 7,115.2K
15:09 59.15 59.15 59.12 59.12 885.1K
15:10 59.12 59.17 59.12 59.15 1,830.0K
15:11 59.16 59.18 59.16 59.17 1,401.8K
15:12 59.22 59.22 59.12 59.13 1,909.5K
15:13 59.13 59.13 59.09 59.09 2,101.2K
15:14 59.10 59.10 59.06 59.06 1,831.6K
15:15 59.04 59.05 59.04 59.05 717.3K
15:16 59.05 59.06 59.05 59.05 4,287.6K
15:17 59.11 59.11 59.10 59.10 3,012.2K
15:18 59.09 59.10 59.08 59.10 569.6K
15:19 59.12 59.12 59.12 59.12 1,093.6K
15:20 59.12 59.12 59.11 59.11 1,227.6K
15:21 59.12 59.19 59.12 59.18 1,852.6K
15:22 59.16 59.16 59.15 59.15 1,266.5K
15:23 59.12 59.12 59.03 59.03 3,362.8K
15:24 59.03 59.07 59.03 59.07 1,169.2K
15:25 59.10 59.13 59.09 59.13 1,491.8K
15:26 59.11 59.13 59.11 59.13 362.1K
15:27 59.05 59.08 59.05 59.08 2,592.3K
15:28 59.05 59.06 59.04 59.05 1,162.2K
15:29 59.04 59.05 59.04 59.05 543.0K
15:30 59.05 59.07 59.05 59.07 1,152.9K
15:31 59.08 59.09 59.08 59.09 1,497.4K
15:32 59.12 59.14 59.12 59.13 2,077.6K
15:33 59.12 59.12 59.10 59.10 869.8K
15:34 59.09 59.09 59.09 59.09 662.6K
15:35 59.09 59.11 59.09 59.09 434.4K
15:36 59.10 59.16 59.10 59.16 1,207.5K
15:37 59.16 59.16 59.10 59.10 847.2K
15:38 59.13 59.13 59.12 59.13 2,357.8K
15:39 59.15 59.18 59.15 59.18 7,418.2K
15:40 59.18 59.18 59.14 59.14 5,625.5K
15:41 59.14 59.14 59.09 59.09 6,122.4K
15:42 59.09 59.09 59.05 59.05 5,218.5K
15:43 59.06 59.07 58.99 58.99 6,938.4K
15:44 58.94 58.94 58.89 58.94 11,974.6K
15:45 58.94 58.95 58.94 58.95 2,810.6K
15:46 58.95 58.98 58.94 58.98 7,555.1K
15:47 58.99 58.99 58.96 58.96 4,398.1K
15:48 58.94 58.94 58.92 58.92 1,277.7K
15:49 58.89 58.90 58.87 58.87 3,305.5K
15:50 58.89 58.90 58.86 58.90 5,567.3K
15:51 58.89 58.89 58.82 58.82 1,860.3K
15:52 58.84 58.89 58.84 58.89 7,923.9K
15:53 58.90 58.90 58.89 58.90 2,059.7K
15:54 58.90 58.90 58.89 58.90 1,559.9K
15:55 58.89 58.89 58.88 58.88 617.3K
15:56 58.84 58.87 58.84 58.87 7,201.1K
15:57 58.87 58.88 58.87 58.88 1,207.7K
15:58 58.87 58.87 58.87 58.87 607.5K
15:59 58.88 58.89 58.88 58.89 1,255.0K
16:00 58.90 58.95 58.89 58.95 6,536.2K
16:01 58.96 58.97 58.95 58.97 2,692.5K
16:02 58.93 58.93 58.91 58.91 1,271.8K
16:03 58.92 58.92 58.92 58.92 780.9K
16:04 58.93 58.93 58.93 58.93 700.3K
16:05 58.94 58.97 58.94 58.97 1,337.0K
16:06 58.97 58.99 58.97 58.99 1,570.1K
16:07 58.99 59.00 58.99 58.99 937.6K
16:08 58.99 58.99 58.96 58.96 3,622.9K
16:09 58.97 58.97 58.96 58.96 850.1K
16:10 58.96 58.96 58.95 58.95 899.0K
16:11 58.94 58.94 58.87 58.87 8,983.7K
16:12 58.89 58.89 58.88 58.89 825.3K
16:13 58.88 58.89 58.88 58.89 457.2K
16:14 58.89 58.91 58.89 58.91 679.5K
16:15 58.91 58.91 58.89 58.89 526.0K
16:16 58.86 58.92 58.86 58.92 592.7K
16:17 58.91 58.92 58.91 58.92 365.9K
16:18 58.94 58.94 58.92 58.92 1,158.8K
16:19 58.92 58.92 58.91 58.92 546.0K
16:20 58.93 58.93 58.93 58.93 416.3K
16:21 58.93 58.94 58.93 58.94 488.6K
16:22 58.95 58.95 58.94 58.95 864.4K
16:23 58.94 58.94 58.92 58.93 1,622.3K
16:24 58.94 58.96 58.94 58.96 568.7K
16:25 58.96 58.96 58.96 58.96 663.4K
16:26 58.99 58.99 58.94 58.95 2,280.1K
16:27 58.95 58.96 58.95 58.95 442.5K
16:28 58.96 58.97 58.96 58.97 610.0K
16:29 58.97 58.99 58.97 58.99 1,605.5K
16:30 58.97 59.07 58.97 59.07 5,583.1K
16:31 59.10 59.10 59.04 59.04 1,209.7K
16:32 59.04 59.04 59.03 59.03 1,158.4K
16:33 59.04 59.05 59.04 59.05 1,154.7K
16:34 59.07 59.08 59.07 59.07 4,662.8K
16:35 59.09 59.09 59.05 59.09 1,910.4K
16:36 59.10 59.10 59.07 59.07 1,028.3K
16:37 59.10 59.10 59.07 59.07 2,333.3K
16:38 59.06 59.06 59.05 59.05 991.1K
16:39 59.09 59.09 59.06 59.06 3,346.7K
16:40 59.06 59.12 59.06 59.12 2,625.8K
16:41 59.11 59.11 59.06 59.06 6,138.3K
16:42 59.06 59.08 59.06 59.06 499.2K
16:43 59.08 59.10 59.08 59.09 2,188.7K
16:44 59.07 59.13 59.07 59.13 4,089.8K
16:45 59.13 59.13 59.09 59.09 2,789.2K
16:46 59.09 59.09 59.07 59.07 1,291.1K
16:47 59.07 59.08 59.07 59.07 1,091.8K
16:48 59.06 59.06 59.02 59.03 1,208.7K
16:49 59.04 59.04 59.00 59.01 1,141.8K
16:50 59.02 59.04 59.02 59.03 602.3K
16:51 59.04 59.04 59.02 59.02 1,268.1K
16:52 59.02 59.03 59.02 59.02 701.0K
16:53 59.02 59.04 59.02 59.03 783.7K
16:54 59.01 59.03 59.01 59.03 1,531.6K
16:55 59.03 59.05 59.03 59.05 505.6K
16:56 59.05 59.10 59.05 59.10 2,286.8K
16:57 59.08 59.08 59.07 59.07 1,904.6K
16:58 59.07 59.07 59.07 59.07 489.6K
16:59 59.08 59.08 59.07 59.07 465.7K
17:00 59.07 59.09 59.07 59.08 1,837.8K
17:01 59.06 59.06 59.02 59.02 2,923.8K
17:02 58.99 58.99 58.98 58.98 1,406.7K
17:03 58.98 58.98 58.95 58.97 650.5K
17:04 58.97 58.97 58.94 58.94 1,563.0K
17:05 58.92 58.94 58.92 58.93 2,589.5K
17:06 58.92 58.93 58.90 58.90 1,239.3K
17:07 58.90 58.92 58.90 58.92 1,561.6K
17:08 58.92 58.92 58.90 58.90 2,126.6K
17:09 58.88 58.90 58.88 58.89 1,194.3K
17:10 58.89 58.92 58.89 58.92 657.1K
17:11 58.92 58.92 58.90 58.90 627.2K
17:12 58.90 58.95 58.90 58.95 1,438.1K
17:13 58.93 58.93 58.93 58.93 701.3K
17:14 58.94 58.94 58.94 58.94 2,038.0K
17:15 58.94 58.94 58.90 58.92 1,679.3K
17:16 58.92 58.92 58.91 58.91 759.1K
17:17 58.91 58.91 58.91 58.91 956.0K
17:18 58.91 58.91 58.89 58.90 294.2K
17:19 58.89 58.89 58.89 58.89 826.8K
17:20 58.91 58.91 58.89 58.91 1,575.1K
17:21 58.91 58.91 58.89 58.89 886.6K
17:22 58.88 58.88 58.87 58.87 744.0K
17:23 58.87 58.87 58.86 58.87 1,076.1K
17:24 58.84 58.86 58.84 58.84 1,108.7K
17:25 58.83 58.85 58.83 58.85 790.9K
17:26 58.81 58.81 58.80 58.80 1,695.6K
17:27 58.78 58.82 58.78 58.82 1,375.1K
17:28 58.80 58.80 58.75 58.75 1,325.7K
17:29 58.75 58.75 58.74 58.74 1,438.3K
17:30 58.73 58.75 58.73 58.74 1,426.0K
17:31 58.74 58.79 58.74 58.78 2,511.3K
17:32 58.80 58.83 58.77 58.83 1,747.3K
17:33 58.84 58.84 58.81 58.81 2,320.6K
17:34 58.80 58.81 58.79 58.81 990.4K
17:35 58.77 58.78 58.77 58.78 1,924.2K
17:36 58.78 58.79 58.78 58.79 1,733.9K
17:37 58.78 58.79 58.78 58.79 1,473.2K
17:38 58.79 58.79 58.78 58.78 1,227.5K
17:39 58.78 58.79 58.78 58.78 1,258.4K
17:40 58.78 58.79 58.76 58.76 2,059.4K
17:41 58.77 58.81 58.77 58.81 1,219.8K
17:42 58.78 58.79 58.78 58.78 1,252.9K
17:43 58.80 58.82 58.80 58.82 1,040.8K
17:44 58.83 58.83 58.82 58.82 1,539.1K
17:45 58.83 58.83 58.82 58.82 1,128.9K
17:46 58.83 58.83 58.82 58.82 1,294.3K
17:47 58.82 58.83 58.82 58.82 1,518.1K
17:48 58.82 58.83 58.80 58.80 1,256.7K
17:49 58.80 58.80 58.78 58.78 1,070.7K
17:50 58.78 58.78 58.78 58.78 1,311.2K
17:51 58.80 58.80 58.79 58.80 1,244.8K
17:52 58.80 58.84 58.80 58.84 2,995.7K
17:53 58.83 58.86 58.83 58.83 2,413.5K
17:54 58.82 58.82 58.81 58.82 2,434.4K
17:55 58.84 58.90 58.84 58.88 3,729.5K
17:56 58.90 58.91 58.88 58.88 3,057.2K
17:57 58.90 58.96 58.90 58.96 1,391.1K
17:58 58.94 58.96 58.94 58.94 16,462.3K
17:59 58.93 58.96 58.93 58.96 3,779.5K
18:00 58.96 58.97 58.95 58.95 1,946.6K
18:01 58.94 58.99 58.94 58.99 3,731.2K
18:02 59.00 59.00 58.99 59.00 2,111.4K
18:03 59.01 59.03 59.01 59.03 3,730.5K
18:04 59.00 59.01 59.00 59.01 2,684.8K
18:05 59.01 59.04 59.01 59.04 3,946.8K
18:06 59.01 59.01 58.98 58.98 1,952.9K
18:07 58.99 59.05 58.99 59.05 3,101.0K
18:08 59.05 59.06 59.05 59.06 1,317.3K
18:09 59.06 59.06 59.05 59.05 1,747.9K
18:10 59.03 59.03 59.01 59.01 1,656.8K
18:11 59.04 59.04 59.01 59.01 2,021.8K
18:12 59.01 59.04 59.01 59.04 1,089.3K
18:13 59.09 59.13 59.08 59.13 6,272.7K
18:14 59.13 59.15 59.12 59.14 4,140.2K
18:15 59.13 59.13 59.09 59.09 1,887.3K
18:16 59.09 59.09 59.05 59.05 878.1K
18:17 59.02 59.06 59.02 59.06 1,085.9K
18:18 59.08 59.08 59.05 59.05 557.8K
18:19 59.05 59.06 59.05 59.05 1,411.6K
18:20 58.99 59.00 58.99 59.00 2,712.3K
18:21 58.99 59.01 58.99 58.99 902.7K
18:22 59.00 59.03 59.00 59.03 904.9K
18:23 59.03 59.04 59.02 59.03 1,931.6K
18:24 59.03 59.04 59.01 59.04 1,936.7K
18:25 59.05 59.09 59.03 59.03 1,291.7K
18:26 58.99 58.99 58.98 58.98 1,566.1K
18:27 58.99 59.03 58.99 59.03 1,384.6K
18:28 59.01 59.01 58.99 59.00 2,009.5K
18:29 59.00 59.00 58.97 58.97 1,227.5K
18:30 58.96 58.96 58.94 58.94 1,477.2K
18:31 58.94 58.96 58.93 58.93 975.2K
18:32 58.93 59.00 58.92 58.96 2,472.0K
18:33 58.98 58.99 58.97 58.98 1,238.2K
18:34 58.97 58.97 58.95 58.95 1,313.3K
18:35 58.95 58.98 58.95 58.98 1,523.6K
18:36 58.94 58.94 58.89 58.91 1,586.8K
18:37 58.90 58.92 58.90 58.92 1,047.6K
18:38 58.93 58.93 58.90 58.90 3,383.4K
18:39 58.90 58.95 58.90 58.95 3,005.2K
18:40 58.94 58.94 58.94 58.94 13.7K
18:51 59.01 59.01 59.01 59.01 7,387.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar