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 59.38 59.38 59.00 59.00 464.0K
09:51 59.00 59.07 59.00 59.02 3,422.0K
09:52 59.01 59.09 59.01 59.06 2,330.2K
09:53 59.08 59.09 59.06 59.09 483.1K
09:54 59.06 59.14 59.06 59.14 512.4K
09:55 59.11 59.12 59.09 59.12 145.5K
09:56 59.12 59.12 59.09 59.09 215.1K
09:57 59.12 59.15 59.12 59.15 455.6K
09:58 59.15 59.15 59.13 59.13 250.4K
09:59 59.14 59.14 59.12 59.12 180.5K
10:00 59.12 59.12 59.01 59.07 4,491.8K
10:01 59.09 59.09 59.05 59.07 1,250.6K
10:02 59.04 59.04 58.95 58.95 1,765.1K
10:03 58.95 59.03 58.95 59.03 4,084.1K
10:04 59.02 59.04 58.96 58.96 2,841.4K
10:05 58.94 59.05 58.94 59.05 1,967.3K
10:06 59.02 59.02 58.91 58.91 3,954.7K
10:07 58.86 58.89 58.86 58.89 1,140.7K
10:08 58.89 58.89 58.83 58.83 468.9K
10:09 58.84 58.87 58.84 58.87 1,432.8K
10:10 58.86 58.87 58.83 58.87 2,521.8K
10:11 58.89 58.89 58.85 58.85 616.4K
10:12 58.81 58.82 58.78 58.78 195.8K
10:13 58.73 58.76 58.73 58.76 1,675.3K
10:14 58.74 58.74 58.70 58.71 5,185.0K
10:15 58.69 58.73 58.69 58.72 6,523.5K
10:16 58.71 58.77 58.71 58.77 2,498.1K
10:17 58.81 58.82 58.79 58.82 3,863.7K
10:18 58.87 58.87 58.84 58.84 728.7K
10:19 58.84 58.90 58.82 58.90 15,127.8K
10:20 58.92 58.92 58.90 58.92 5,728.9K
10:21 58.92 58.92 58.91 58.91 1,079.3K
10:22 58.95 58.97 58.95 58.96 1,053.3K
10:23 58.96 58.97 58.95 58.95 75.2K
10:24 58.93 58.93 58.90 58.91 274.4K
10:25 58.90 58.91 58.90 58.90 479.6K
10:26 58.87 58.89 58.86 58.89 5,624.2K
10:27 58.88 58.88 58.88 58.88 220.5K
10:28 58.88 58.88 58.87 58.87 226.8K
10:29 58.87 58.87 58.80 58.85 2,032.4K
10:30 58.86 58.86 58.86 58.86 426.4K
10:31 58.86 58.86 58.85 58.86 274.4K
10:32 58.87 58.88 58.86 58.86 3,242.1K
10:33 58.88 58.91 58.88 58.91 2,006.5K
10:34 58.91 58.91 58.90 58.90 277.5K
10:35 58.89 58.91 58.88 58.89 40.7K
10:36 58.91 58.91 58.90 58.90 314.6K
10:37 58.90 58.92 58.90 58.92 808.4K
10:38 58.91 58.93 58.91 58.93 1,806.9K
10:39 58.93 58.93 58.91 58.93 59.4K
10:40 58.92 58.92 58.91 58.91 1,251.6K
10:41 58.90 58.91 58.90 58.91 32.5K
10:42 58.93 58.93 58.91 58.91 400.5K
10:43 58.92 58.92 58.90 58.91 389.9K
10:44 58.90 58.90 58.90 58.90 468.5K
10:45 58.90 58.91 58.90 58.90 346.6K
10:46 58.90 58.95 58.90 58.95 1,380.8K
10:47 58.96 58.96 58.93 58.95 895.5K
10:48 58.95 58.96 58.95 58.96 803.2K
10:49 58.96 58.98 58.96 58.98 828.5K
10:50 58.98 58.99 58.97 58.98 2,451.8K
10:51 58.97 59.00 58.97 59.00 1,086.7K
10:52 59.00 59.02 59.00 59.02 1,362.3K
10:53 59.12 59.16 59.12 59.16 7,782.3K
10:54 59.13 59.15 59.13 59.14 1,618.2K
10:55 59.15 59.15 59.13 59.13 291.1K
10:56 59.14 59.14 59.11 59.11 705.3K
10:57 59.11 59.12 59.11 59.11 947.7K
10:58 59.13 59.13 59.12 59.13 401.9K
10:59 59.12 59.12 59.11 59.11 24.9K
11:00 59.10 59.10 59.09 59.09 198.2K
11:01 59.09 59.09 59.04 59.04 3,231.3K
11:02 59.04 59.04 59.04 59.04 622.4K
11:03 59.02 59.02 59.01 59.01 353.4K
11:04 59.03 59.04 59.03 59.03 121.1K
11:05 59.02 59.02 59.02 59.02 567.1K
11:06 59.02 59.02 59.01 59.01 1,394.9K
11:07 59.01 59.01 58.99 58.99 269.5K
11:08 59.00 59.02 59.00 59.02 312.9K
11:09 59.02 59.02 58.99 58.99 295.3K
11:10 58.99 58.99 58.94 58.94 455.0K
11:11 58.94 58.96 58.94 58.95 141.9K
11:12 58.96 58.97 58.96 58.97 152.2K
11:13 58.97 58.97 58.95 58.95 592.8K
11:14 58.95 58.96 58.95 58.96 834.5K
11:15 58.94 58.96 58.94 58.96 79.9K
11:16 58.94 58.95 58.94 58.95 3,555.7K
11:17 58.96 58.97 58.96 58.97 135.8K
11:18 58.98 59.00 58.97 58.99 1,217.5K
11:19 58.96 58.97 58.96 58.96 457.7K
11:20 58.94 58.94 58.91 58.91 489.3K
11:21 58.92 58.93 58.92 58.93 1,059.2K
11:22 58.92 58.93 58.91 58.92 3,344.7K
11:23 58.93 58.95 58.93 58.95 2,729.6K
11:24 58.93 58.93 58.91 58.91 611.8K
11:25 58.90 58.90 58.87 58.87 3,156.9K
11:26 58.87 58.89 58.87 58.89 989.7K
11:27 58.88 58.92 58.88 58.92 965.9K
11:28 58.93 58.94 58.92 58.92 555.0K
11:29 58.93 58.93 58.92 58.92 509.9K
11:30 58.88 58.89 58.85 58.85 4,686.5K
11:31 58.85 58.85 58.85 58.85 777.4K
11:32 58.85 58.87 58.85 58.87 1,674.5K
11:33 58.88 58.90 58.88 58.89 2,214.4K
11:34 58.89 58.89 58.83 58.83 2,294.9K
11:35 58.83 58.83 58.76 58.79 1,169.8K
11:36 58.76 58.77 58.76 58.77 3,154.6K
11:37 58.76 58.76 58.69 58.69 5,363.1K
11:38 58.71 58.71 58.65 58.65 1,106.5K
11:39 58.65 58.70 58.65 58.70 590.1K
11:40 58.69 58.70 58.69 58.70 78.0K
11:41 58.71 58.71 58.68 58.68 308.4K
11:42 58.67 58.67 58.64 58.67 1,282.5K
11:43 58.66 58.67 58.66 58.67 247.5K
11:44 58.68 58.70 58.68 58.70 10.1K
11:45 58.70 58.72 58.70 58.72 344.1K
11:46 58.76 58.77 58.76 58.76 60.5K
11:47 58.77 58.77 58.75 58.75 101.9K
11:48 58.75 58.75 58.73 58.75 194.0K
11:49 58.74 58.75 58.74 58.74 1,515.3K
11:50 58.75 58.79 58.75 58.79 1,768.6K
11:51 58.78 58.80 58.77 58.78 961.8K
11:52 58.78 58.79 58.78 58.79 403.7K
11:53 58.78 58.78 58.76 58.78 1,511.6K
11:54 58.77 58.77 58.76 58.77 663.4K
11:55 58.77 58.77 58.77 58.77 548.5K
11:56 58.80 58.80 58.79 58.79 611.8K
11:57 58.79 58.80 58.79 58.79 278.1K
11:58 58.79 58.79 58.77 58.77 137.3K
11:59 58.79 58.79 58.78 58.79 448.3K
12:00 58.78 58.78 58.76 58.76 1,964.4K
12:01 58.75 58.75 58.74 58.74 714.8K
12:02 58.74 58.75 58.74 58.75 177.7K
12:03 58.74 58.76 58.72 58.72 1,649.6K
12:04 58.71 58.73 58.71 58.73 939.0K
12:05 58.73 58.73 58.73 58.73 113.6K
12:06 58.72 58.74 58.72 58.74 404.4K
12:07 58.73 58.74 58.73 58.74 485.2K
12:08 58.73 58.75 58.72 58.72 172.8K
12:09 58.69 58.70 58.69 58.69 5,863.6K
12:10 58.69 58.69 58.69 58.69 90.2K
12:11 58.67 58.68 58.67 58.67 828.9K
12:12 58.68 58.69 58.67 58.69 929.4K
12:13 58.69 58.69 58.67 58.69 917.8K
12:14 58.70 58.76 58.70 58.76 46.4K
12:15 58.75 58.75 58.75 58.75 294.1K
12:16 58.73 58.75 58.73 58.75 246.4K
12:17 58.74 58.76 58.74 58.74 387.6K
12:18 58.74 58.75 58.74 58.75 41.6K
12:19 58.74 58.77 58.74 58.77 1,167.8K
12:20 58.76 58.76 58.73 58.74 2,858.0K
12:21 58.75 58.75 58.73 58.73 329.8K
12:22 58.75 58.75 58.73 58.73 147.1K
12:23 58.75 58.75 58.72 58.72 505.1K
12:24 58.73 58.75 58.73 58.74 163.5K
12:25 58.74 58.74 58.71 58.71 1,581.3K
12:26 58.71 58.73 58.71 58.73 763.0K
12:27 58.73 58.73 58.72 58.73 390.0K
12:28 58.74 58.76 58.74 58.76 110.4K
12:29 58.76 58.77 58.76 58.76 343.7K
12:30 58.75 58.77 58.75 58.77 34.6K
12:31 58.75 58.77 58.75 58.76 48.2K
12:32 58.77 58.77 58.75 58.75 247.2K
12:33 58.73 58.75 58.73 58.74 125.6K
12:34 58.75 58.76 58.75 58.75 22.0K
12:35 58.75 58.76 58.75 58.75 542.6K
12:36 58.76 58.79 58.76 58.79 312.4K
12:37 58.79 58.79 58.76 58.77 236.6K
12:38 58.77 58.77 58.76 58.77 119.7K
12:39 58.76 58.76 58.73 58.73 143.0K
12:40 58.73 58.75 58.72 58.72 216.3K
12:41 58.72 58.75 58.72 58.75 145.9K
12:42 58.75 58.75 58.74 58.74 948.3K
12:43 58.74 58.74 58.73 58.73 74.7K
12:44 58.74 58.75 58.72 58.72 405.5K
12:45 58.72 58.72 58.71 58.72 422.9K
12:46 58.71 58.71 58.70 58.70 1,377.8K
12:47 58.70 58.70 58.69 58.69 829.0K
12:48 58.69 58.71 58.69 58.71 96.7K
12:49 58.69 58.69 58.66 58.66 1,162.6K
12:50 58.66 58.66 58.66 58.66 768.8K
12:51 58.65 58.66 58.65 58.66 180.8K
12:52 58.67 58.68 58.65 58.66 1,568.4K
12:53 58.67 58.67 58.64 58.64 2,101.1K
12:54 58.62 58.63 58.62 58.63 2,275.9K
12:55 58.58 58.58 58.53 58.54 7,868.5K
12:56 58.55 58.56 58.55 58.56 1,137.3K
12:57 58.56 58.56 58.56 58.56 544.7K
12:58 58.56 58.56 58.56 58.56 391.7K
12:59 58.57 58.57 58.55 58.57 437.2K
13:00 58.54 58.54 58.54 58.54 438.4K
13:01 58.54 58.54 58.50 58.51 1,445.0K
13:02 58.50 58.50 58.50 58.50 3,126.7K
13:03 58.51 58.52 58.48 58.48 8,608.7K
13:04 58.47 58.50 58.47 58.49 1,747.7K
13:05 58.52 58.52 58.49 58.51 599.2K
13:06 58.51 58.51 58.50 58.50 574.4K
13:07 58.49 58.49 58.48 58.48 1,273.2K
13:08 58.48 58.48 58.44 58.44 2,830.2K
13:09 58.41 58.43 58.38 58.38 2,894.4K
13:10 58.38 58.38 58.38 58.38 2,026.8K
13:11 58.39 58.43 58.39 58.43 1,756.1K
13:12 58.43 58.43 58.41 58.41 928.9K
13:13 58.41 58.41 58.41 58.41 265.6K
13:14 58.41 58.41 58.40 58.41 250.0K
13:15 58.40 58.40 58.40 58.40 831.3K
13:16 58.41 58.41 58.41 58.41 591.9K
13:17 58.41 58.41 58.39 58.39 292.3K
13:18 58.39 58.39 58.35 58.35 3,217.5K
13:19 58.34 58.34 58.33 58.33 2,474.0K
13:20 58.32 58.32 58.30 58.30 5,759.8K
13:21 58.29 58.30 58.28 58.30 1,726.7K
13:22 58.31 58.32 58.31 58.32 3,472.5K
13:23 58.32 58.34 58.32 58.34 979.7K
13:24 58.33 58.37 58.33 58.37 753.1K
13:25 58.40 58.40 58.37 58.37 485.4K
13:26 58.37 58.39 58.37 58.38 78.3K
13:27 58.38 58.39 58.38 58.38 455.2K
13:28 58.42 58.46 58.42 58.46 1,793.2K
13:29 58.45 58.45 58.43 58.44 309.5K
13:30 58.45 58.45 58.41 58.42 459.0K
13:31 58.42 58.45 58.42 58.45 701.4K
13:32 58.48 58.50 58.48 58.50 2,699.2K
13:33 58.48 58.49 58.48 58.49 701.0K
13:34 58.49 58.49 58.49 58.49 294.6K
13:35 58.49 58.52 58.49 58.52 1,597.5K
13:36 58.52 58.52 58.50 58.50 1,028.4K
13:37 58.51 58.51 58.51 58.51 1,183.9K
13:38 58.51 58.51 58.51 58.51 10,322.0K
13:39 58.51 58.51 58.51 58.51 2,427.9K
13:40 58.51 58.51 58.51 58.51 1,762.7K
13:41 58.51 58.53 58.51 58.53 3,041.3K
13:42 58.53 58.53 58.52 58.52 1,431.6K
13:43 58.53 58.54 58.50 58.50 1,748.6K
13:44 58.50 58.50 58.50 58.50 1,171.8K
13:45 58.50 58.51 58.50 58.51 234.3K
13:46 58.51 58.51 58.50 58.51 223.8K
13:47 58.52 58.53 58.51 58.53 933.7K
13:48 58.56 58.58 58.56 58.58 2,886.5K
13:49 58.58 58.58 58.55 58.55 201.7K
13:50 58.56 58.56 58.55 58.55 79.4K
13:51 58.56 58.56 58.55 58.55 268.6K
13:52 58.57 58.57 58.56 58.56 69.0K
13:53 58.57 58.59 58.57 58.58 263.0K
13:54 58.59 58.59 58.57 58.57 108.1K
13:55 58.56 58.56 58.54 58.54 296.7K
13:56 58.56 58.56 58.55 58.55 73.4K
13:57 58.54 58.57 58.54 58.55 187.1K
13:58 58.53 58.53 58.51 58.51 1,074.4K
13:59 58.49 58.49 58.49 58.49 2,000.7K
14:00 58.48 58.48 58.46 58.46 159.0K
14:01 58.50 58.52 58.49 58.49 436.0K
14:02 58.50 58.52 58.49 58.52 75.0K
14:03 58.52 58.53 58.52 58.53 110.1K
14:04 58.53 58.53 58.50 58.50 134.1K
14:05 58.50 58.52 58.50 58.52 1,577.2K
14:06 58.51 58.53 58.51 58.53 59.0K
14:07 58.53 58.53 58.52 58.53 40.5K
14:08 58.53 58.53 58.53 58.53 15.7K
14:09 58.52 58.57 58.52 58.57 4,202.9K
14:10 58.57 58.57 58.56 58.56 426.6K
14:11 58.56 58.56 58.56 58.56 155.0K
14:12 58.56 58.59 58.55 58.59 462.6K
14:13 58.62 58.67 58.62 58.66 4,049.5K
14:14 58.66 58.68 58.66 58.68 1,168.6K
14:15 58.65 58.65 58.64 58.64 103.0K
14:16 58.63 58.64 58.63 58.64 500.7K
14:17 58.64 58.64 58.55 58.55 7,401.0K
14:18 58.56 58.56 58.56 58.56 1,159.9K
14:19 58.56 58.57 58.56 58.57 64.7K
14:20 58.57 58.57 58.56 58.56 973.9K
14:21 58.56 58.56 58.53 58.53 26.7K
14:22 58.55 58.56 58.55 58.56 50.7K
14:23 58.55 58.56 58.54 58.56 75.1K
14:24 58.56 58.56 58.55 58.55 23.4K
14:25 58.55 58.55 58.54 58.54 25.7K
14:26 58.54 58.54 58.53 58.53 395.2K
14:27 58.53 58.53 58.49 58.49 766.0K
14:28 58.50 58.50 58.49 58.49 9.9K
14:29 58.48 58.48 58.47 58.47 1,243.2K
14:30 58.47 58.47 58.47 58.47 1,270.7K
14:31 58.47 58.48 58.47 58.48 30.2K
14:32 58.47 58.50 58.47 58.50 75.7K
14:33 58.50 58.51 58.50 58.50 75.8K
14:34 58.49 58.53 58.49 58.53 2,529.5K
14:35 58.53 58.54 58.53 58.54 497.4K
14:36 58.54 58.54 58.52 58.52 737.2K
14:37 58.50 58.50 58.49 58.49 448.8K
14:38 58.50 58.52 58.49 58.49 610.6K
14:39 58.49 58.50 58.48 58.48 197.4K
14:40 58.48 58.49 58.47 58.47 163.5K
14:41 58.47 58.47 58.47 58.47 136.7K
14:42 58.47 58.47 58.44 58.44 395.0K
14:43 58.44 58.46 58.44 58.45 310.7K
14:44 58.44 58.46 58.44 58.46 169.0K
14:45 58.47 58.48 58.47 58.48 871.4K
14:46 58.48 58.50 58.48 58.49 63.4K
14:47 58.50 58.50 58.48 58.48 695.9K
14:48 58.48 58.52 58.48 58.51 154.0K
14:49 58.48 58.48 58.48 58.48 1,233.4K
14:50 58.49 58.50 58.48 58.50 590.4K
14:51 58.50 58.51 58.50 58.51 230.1K
14:52 58.51 58.52 58.51 58.52 469.1K
14:53 58.52 58.53 58.52 58.53 89.7K
14:54 58.52 58.54 58.52 58.54 163.0K
14:55 58.54 58.54 58.54 58.54 12.6K
14:56 58.54 58.55 58.54 58.55 3,857.6K
14:57 58.54 58.54 58.53 58.53 111.2K
14:58 58.54 58.54 58.52 58.52 386.4K
14:59 58.52 58.54 58.52 58.54 17.9K
15:00 58.52 58.52 58.51 58.51 200.6K
15:01 58.50 58.52 58.50 58.52 15.2K
15:02 58.46 58.46 58.46 58.46 2,691.8K
15:03 58.44 58.45 58.44 58.44 806.9K
15:04 58.44 58.46 58.44 58.44 283.2K
15:05 58.44 58.44 58.40 58.40 2,890.4K
15:06 58.40 58.40 58.39 58.39 455.8K
15:07 58.39 58.39 58.37 58.38 140.8K
15:08 58.42 58.42 58.41 58.41 866.3K
15:09 58.40 58.41 58.40 58.41 458.2K
15:10 58.42 58.45 58.42 58.44 411.5K
15:11 58.43 58.44 58.43 58.43 149.2K
15:12 58.44 58.46 58.44 58.46 235.1K
15:13 58.46 58.46 58.44 58.44 531.2K
15:14 58.47 58.47 58.46 58.46 1,666.5K
15:15 58.45 58.45 58.41 58.41 1,572.2K
15:16 58.42 58.42 58.39 58.39 1,637.6K
15:17 58.39 58.40 58.39 58.40 36.2K
15:18 58.38 58.40 58.38 58.40 10.4K
15:19 58.40 58.40 58.38 58.38 76.2K
15:20 58.37 58.38 58.37 58.37 314.4K
15:21 58.40 58.40 58.38 58.38 440.7K
15:22 58.38 58.38 58.37 58.38 56.2K
15:23 58.38 58.38 58.38 58.38 7.2K
15:24 58.38 58.39 58.37 58.39 145.5K
15:25 58.41 58.47 58.41 58.47 896.1K
15:26 58.47 58.49 58.47 58.48 857.8K
15:27 58.48 58.48 58.46 58.46 1,568.7K
15:28 58.42 58.42 58.41 58.41 240.5K
15:29 58.41 58.43 58.41 58.41 160.5K
15:30 58.41 58.42 58.40 58.40 438.5K
15:31 58.40 58.40 58.38 58.38 1,737.8K
15:32 58.38 58.38 58.32 58.32 2,872.3K
15:33 58.31 58.32 58.31 58.32 484.5K
15:34 58.32 58.35 58.32 58.35 57.8K
15:35 58.35 58.36 58.35 58.36 27.3K
15:36 58.36 58.37 58.36 58.37 21.7K
15:37 58.38 58.39 58.38 58.39 79.2K
15:38 58.39 58.40 58.39 58.40 70.1K
15:39 58.41 58.41 58.41 58.41 286.1K
15:40 58.41 58.41 58.41 58.41 89.4K
15:41 58.41 58.42 58.41 58.42 134.6K
15:42 58.42 58.42 58.40 58.40 215.6K
15:43 58.42 58.44 58.42 58.43 1,228.7K
15:44 58.40 58.41 58.38 58.40 203.5K
15:45 58.38 58.38 58.37 58.37 1,731.1K
15:46 58.37 58.37 58.34 58.34 2,195.8K
15:47 58.34 58.34 58.33 58.33 116.5K
15:48 58.34 58.36 58.34 58.36 1,698.7K
15:49 58.36 58.36 58.33 58.35 622.8K
15:50 58.35 58.36 58.34 58.36 190.3K
15:51 58.36 58.36 58.35 58.35 296.8K
15:52 58.35 58.37 58.35 58.37 444.4K
15:53 58.37 58.38 58.37 58.38 511.3K
15:54 58.38 58.40 58.38 58.39 457.6K
15:55 58.38 58.68 58.38 58.68 1,921.0K
15:56 58.65 58.65 58.50 58.50 2,437.5K
15:57 58.52 58.52 58.41 58.44 1,175.2K
15:58 58.41 58.41 58.37 58.39 651.1K
15:59 58.42 58.47 58.42 58.47 161.1K
16:00 58.45 58.46 58.37 58.37 1,614.7K
16:01 58.43 58.44 58.41 58.44 850.5K
16:02 58.45 58.45 58.37 58.43 475.3K
16:03 58.39 58.39 58.34 58.34 1,828.2K
16:04 58.27 58.40 58.27 58.40 2,094.7K
16:05 58.40 58.41 58.38 58.41 350.5K
16:06 58.38 58.38 58.32 58.32 1,576.0K
16:07 58.32 58.36 58.32 58.36 205.7K
16:08 58.35 58.35 58.35 58.35 4,765.9K
16:09 58.35 58.35 58.31 58.31 366.1K
16:10 58.31 58.33 58.31 58.32 122.1K
16:11 58.32 58.33 58.32 58.33 1,169.7K
16:12 58.33 58.34 58.32 58.32 3,274.8K
16:13 58.32 58.33 58.31 58.31 446.6K
16:14 58.33 58.34 58.29 58.30 345.8K
16:15 58.29 58.30 58.29 58.30 619.4K
16:16 58.31 58.31 58.26 58.26 1,044.6K
16:17 58.26 58.27 58.25 58.27 774.8K
16:18 58.27 58.29 58.26 58.29 1,314.0K
16:19 58.31 58.31 58.31 58.31 788.3K
16:20 58.31 58.31 58.29 58.29 361.0K
16:21 58.30 58.31 58.30 58.30 148.6K
16:22 58.29 58.34 58.29 58.34 655.5K
16:23 58.34 58.36 58.34 58.36 167.4K
16:24 58.37 58.37 58.37 58.37 3.2K
16:25 58.37 58.39 58.37 58.38 270.6K
16:26 58.36 58.38 58.36 58.38 748.2K
16:27 58.38 58.41 58.38 58.41 370.8K
16:28 58.41 58.41 58.40 58.40 577.8K
16:29 58.40 58.40 58.39 58.40 627.7K
16:30 58.40 58.45 58.40 58.45 2,782.5K
16:31 58.45 58.45 58.45 58.45 377.6K
16:32 58.45 58.47 58.45 58.47 565.2K
16:33 58.46 58.47 58.42 58.42 7,413.3K
16:34 58.40 58.40 58.34 58.35 15,395.6K
16:35 58.35 58.36 58.35 58.36 1,816.8K
16:36 58.36 58.36 58.35 58.36 458.3K
16:37 58.36 58.36 58.35 58.35 1,007.9K
16:38 58.35 58.36 58.35 58.36 298.7K
16:39 58.36 58.36 58.33 58.34 2,086.0K
16:40 58.33 58.34 58.33 58.33 4,326.6K
16:41 58.33 58.33 58.33 58.33 115.9K
16:42 58.33 58.35 58.33 58.35 776.5K
16:43 58.38 58.39 58.38 58.39 1,888.0K
16:44 58.43 58.53 58.43 58.53 2,728.3K
16:45 58.53 58.56 58.53 58.56 2,606.3K
16:46 58.55 58.56 58.54 58.56 999.5K
16:47 58.54 58.54 58.52 58.53 1,711.4K
16:48 58.53 58.53 58.51 58.53 2,569.5K
16:49 58.53 58.53 58.52 58.52 375.0K
16:50 58.52 58.54 58.52 58.54 166.9K
16:51 58.57 58.57 58.54 58.54 594.6K
16:52 58.54 58.54 58.52 58.52 1,955.0K
16:53 58.53 58.57 58.53 58.55 1,747.5K
16:54 58.57 58.57 58.55 58.57 346.9K
16:55 58.55 58.56 58.53 58.53 388.6K
16:56 58.54 58.57 58.51 58.51 59.4K
16:57 58.50 58.50 58.48 58.48 508.5K
16:58 58.47 58.48 58.47 58.48 171.4K
16:59 58.48 58.53 58.48 58.53 1,243.3K
17:00 58.53 58.54 58.53 58.54 548.1K
17:01 58.55 58.56 58.55 58.56 276.8K
17:02 58.63 58.63 58.61 58.61 2,748.2K
17:03 58.61 58.62 58.61 58.62 516.6K
17:04 58.61 58.62 58.61 58.62 146.2K
17:05 58.63 58.63 58.63 58.63 1,071.2K
17:06 58.63 58.65 58.63 58.64 463.5K
17:07 58.64 58.64 58.63 58.63 238.5K
17:08 58.62 58.62 58.61 58.61 256.8K
17:09 58.62 58.62 58.61 58.61 319.3K
17:10 58.62 58.62 58.60 58.62 860.8K
17:11 58.64 58.64 58.62 58.62 1,111.4K
17:12 58.62 58.68 58.62 58.68 3,051.6K
17:13 58.67 58.68 58.67 58.68 2,925.5K
17:14 58.70 58.71 58.70 58.71 1,244.1K
17:15 58.71 58.73 58.70 58.71 4,907.9K
17:16 58.73 58.73 58.71 58.71 3,372.8K
17:17 58.72 58.72 58.71 58.72 1,450.8K
17:18 58.72 58.81 58.72 58.81 2,184.8K
17:19 58.81 58.82 58.81 58.82 312.3K
17:20 58.81 58.81 58.81 58.81 1,038.2K
17:21 58.78 58.78 58.74 58.74 2,691.7K
17:22 58.72 58.73 58.69 58.69 1,085.7K
17:23 58.68 58.69 58.68 58.69 1,076.4K
17:24 58.70 58.71 58.70 58.71 106.4K
17:25 58.71 58.71 58.67 58.67 42.1K
17:26 58.68 58.68 58.66 58.66 784.6K
17:27 58.66 58.68 58.66 58.68 214.1K
17:28 58.67 58.68 58.67 58.68 372.4K
17:29 58.67 58.67 58.67 58.67 28.1K
17:30 58.67 58.68 58.67 58.68 17.8K
17:31 58.68 58.69 58.66 58.66 204.7K
17:32 58.69 58.70 58.68 58.70 3,010.0K
17:33 58.70 58.70 58.66 58.66 187.4K
17:34 58.66 58.69 58.66 58.69 264.5K
17:35 58.69 58.72 58.69 58.71 154.5K
17:36 58.71 58.88 58.71 58.88 1,357.9K
17:37 58.88 58.88 58.84 58.84 166.6K
17:38 58.84 58.85 58.83 58.83 136.2K
17:39 58.83 58.86 58.83 58.86 75.5K
17:40 58.86 58.86 58.85 58.85 904.6K
17:41 58.85 58.86 58.85 58.86 93.0K
17:42 58.86 58.87 58.86 58.86 400.0K
17:43 58.86 58.86 58.84 58.84 979.1K
17:44 58.84 58.84 58.84 58.84 1,318.8K
17:45 58.84 58.84 58.83 58.83 67.6K
17:46 58.81 58.81 58.78 58.79 1,364.0K
17:47 58.79 58.79 58.67 58.67 2,917.9K
17:48 58.67 58.67 58.65 58.65 274.5K
17:49 58.65 58.66 58.65 58.66 173.1K
17:50 58.67 58.68 58.67 58.68 150.8K
17:51 58.68 58.68 58.65 58.65 86.4K
17:52 58.66 58.70 58.66 58.70 1,266.7K
17:53 58.70 58.71 58.68 58.68 293.4K
17:54 58.66 58.70 58.66 58.67 2,342.9K
17:55 58.67 58.69 58.67 58.68 82.9K
17:56 58.67 58.67 58.67 58.67 435.5K
17:57 58.68 58.71 58.68 58.70 3,213.4K
17:58 58.69 58.69 58.69 58.69 531.1K
17:59 58.69 58.72 58.69 58.72 254.6K
18:00 58.71 58.71 58.71 58.71 474.2K
18:01 58.70 58.70 58.68 58.68 341.2K
18:02 58.69 58.69 58.67 58.67 628.6K
18:03 58.67 58.67 58.64 58.64 1,039.2K
18:04 58.62 58.62 58.60 58.60 731.2K
18:05 58.60 58.61 58.60 58.61 517.2K
18:06 58.61 58.62 58.61 58.62 228.5K
18:07 58.62 58.63 58.61 58.63 259.7K
18:08 58.63 58.66 58.63 58.64 1,223.2K
18:09 58.62 58.64 58.62 58.64 589.4K
18:10 58.63 58.63 58.56 58.56 1,157.0K
18:11 58.54 58.55 58.54 58.54 1,110.8K
18:12 58.55 58.55 58.51 58.51 1,230.0K
18:13 58.50 58.50 58.50 58.50 458.7K
18:14 58.50 58.52 58.50 58.52 39.7K
18:15 58.52 58.53 58.52 58.52 392.6K
18:16 58.49 58.50 58.47 58.47 2,215.4K
18:17 58.47 58.47 58.45 58.45 1,315.8K
18:18 58.46 58.47 58.46 58.47 249.8K
18:19 58.46 58.47 58.46 58.47 359.8K
18:20 58.48 58.48 58.44 58.44 421.8K
18:21 58.46 58.47 58.46 58.46 57.6K
18:22 58.46 58.47 58.46 58.47 64.4K
18:23 58.47 58.47 58.46 58.47 151.9K
18:24 58.48 58.48 58.48 58.48 245.8K
18:25 58.48 58.49 58.48 58.49 21.1K
18:26 58.49 58.50 58.47 58.50 444.9K
18:27 58.49 58.49 58.44 58.44 1,476.8K
18:28 58.46 58.46 58.46 58.46 222.6K
18:29 58.46 58.46 58.46 58.46 39.8K
18:30 58.46 58.46 58.43 58.43 1,098.4K
18:31 58.42 58.44 58.42 58.44 1,336.2K
18:32 58.43 58.43 58.41 58.41 2,381.4K
18:33 58.41 58.42 58.41 58.42 313.3K
18:34 58.42 58.42 58.39 58.39 1,550.2K
18:35 58.39 58.40 58.39 58.39 427.2K
18:36 58.39 58.39 58.36 58.36 3,507.7K
18:37 58.36 58.36 58.33 58.35 2,114.8K
18:38 58.36 58.36 58.34 58.34 805.3K
18:39 58.37 58.37 58.37 58.37 148.6K
18:40 58.37 58.37 58.37 58.37 961.6K
18:51 58.35 58.35 58.35 58.35 917.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar