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 59.47 59.47 59.46 59.47 456.1K
09:51 59.48 59.48 59.48 59.48 262.7K
09:52 59.48 59.48 59.46 59.46 28.5K
09:53 59.46 59.47 59.46 59.47 178.5K
09:54 59.47 59.47 59.45 59.45 129.3K
09:55 59.47 59.48 59.46 59.47 97.6K
09:56 59.48 59.48 59.46 59.46 9.0K
09:57 59.47 59.47 59.46 59.46 21.7K
09:58 59.45 59.47 59.45 59.47 1,081.2K
09:59 59.47 59.47 59.45 59.45 1,306.0K
10:00 59.45 59.45 59.43 59.43 5,114.3K
10:01 59.43 59.43 59.38 59.41 2,528.6K
10:02 59.48 59.50 59.47 59.50 993.9K
10:03 59.51 59.51 59.48 59.51 4,789.0K
10:04 59.54 59.54 59.53 59.53 2,268.6K
10:05 59.54 59.55 59.53 59.53 993.9K
10:06 59.53 59.60 59.53 59.60 1,423.2K
10:07 59.58 59.60 59.57 59.58 827.1K
10:08 59.60 59.60 59.58 59.60 1,267.0K
10:09 59.59 59.59 59.56 59.59 550.0K
10:10 59.59 59.61 59.59 59.59 432.1K
10:11 59.59 59.59 59.57 59.57 1,607.3K
10:12 59.57 59.58 59.56 59.58 489.6K
10:13 59.58 59.58 59.56 59.56 725.9K
10:14 59.57 59.57 59.53 59.53 1,566.3K
10:15 59.51 59.51 59.49 59.50 412.8K
10:16 59.51 59.52 59.51 59.51 396.4K
10:17 59.54 59.54 59.53 59.54 813.8K
10:18 59.51 59.51 59.47 59.47 669.9K
10:19 59.47 59.47 59.43 59.43 3,918.5K
10:20 59.43 59.43 59.39 59.39 661.5K
10:21 59.40 59.40 59.37 59.37 1,377.1K
10:22 59.38 59.40 59.38 59.40 315.0K
10:23 59.41 59.41 59.40 59.40 538.2K
10:24 59.40 59.40 59.39 59.39 210.9K
10:25 59.37 59.39 59.37 59.37 852.5K
10:26 59.41 59.42 59.40 59.40 758.8K
10:27 59.44 59.44 59.33 59.33 382.9K
10:28 59.29 59.29 59.21 59.21 1,825.4K
10:29 59.30 59.31 59.29 59.29 266.7K
10:30 59.28 59.31 59.28 59.30 642.0K
10:31 59.31 59.31 59.29 59.29 292.9K
10:32 59.28 59.28 59.22 59.22 947.9K
10:33 59.27 59.27 59.25 59.27 358.8K
10:34 59.25 59.26 59.19 59.19 2,182.8K
10:35 59.24 59.24 59.20 59.20 1,836.2K
10:36 59.17 59.18 59.17 59.18 355.1K
10:37 59.20 59.20 59.17 59.17 471.4K
10:38 59.16 59.16 59.14 59.14 932.5K
10:39 59.14 59.14 59.06 59.06 5,342.6K
10:40 59.07 59.09 59.07 59.07 421.3K
10:41 59.02 59.02 59.02 59.02 1,217.9K
10:42 59.05 59.11 59.05 59.11 874.3K
10:43 59.11 59.11 59.09 59.10 64.1K
10:44 59.10 59.10 59.09 59.09 510.3K
10:45 59.09 59.09 59.07 59.07 26.0K
10:46 59.07 59.10 59.07 59.10 441.6K
10:47 59.08 59.09 59.08 59.09 487.2K
10:48 59.09 59.09 59.08 59.08 198.7K
10:49 59.01 59.01 58.96 58.96 7,724.2K
10:50 58.97 58.97 58.96 58.97 247.1K
10:51 58.97 58.98 58.94 58.94 2,669.0K
10:52 58.93 58.94 58.93 58.94 1,453.6K
10:53 58.94 58.95 58.94 58.95 779.4K
10:54 58.94 59.00 58.94 59.00 3,496.6K
10:55 58.99 58.99 58.94 58.95 601.6K
10:56 58.95 58.95 58.95 58.95 1,764.2K
10:57 58.95 58.95 58.94 58.94 321.3K
10:58 58.94 58.95 58.94 58.95 314.0K
10:59 58.97 58.99 58.97 58.97 542.8K
11:00 58.98 58.98 58.95 58.95 2,781.1K
11:01 58.99 58.99 58.89 58.89 756.2K
11:02 58.91 58.91 58.87 58.87 2,296.9K
11:03 58.87 58.88 58.87 58.88 210.4K
11:04 58.87 58.91 58.87 58.91 1,764.9K
11:05 58.92 59.00 58.92 59.00 766.5K
11:06 59.00 59.01 59.00 59.00 98.7K
11:07 58.93 58.97 58.93 58.97 49.3K
11:08 58.96 58.97 58.96 58.96 1,400.6K
11:09 58.99 59.00 58.99 59.00 3,077.9K
11:10 58.99 59.00 58.93 58.93 222.2K
11:11 58.92 58.92 58.92 58.92 524.6K
11:12 58.99 59.03 58.99 59.03 793.3K
11:13 59.02 59.02 59.01 59.01 505.6K
11:14 58.98 58.99 58.98 58.99 579.0K
11:15 59.00 59.00 58.99 58.99 548.7K
11:16 58.97 58.98 58.97 58.98 232.9K
11:17 58.98 58.98 58.89 58.90 2,909.8K
11:18 58.89 58.89 58.88 58.88 1,065.1K
11:19 58.88 58.88 58.87 58.87 1,631.4K
11:20 58.88 58.88 58.85 58.85 1,069.2K
11:21 58.85 58.85 58.85 58.85 1,864.4K
11:22 58.83 58.84 58.83 58.84 808.4K
11:23 58.83 58.85 58.83 58.85 1,893.9K
11:24 58.85 58.85 58.79 58.79 432.6K
11:25 58.78 58.78 58.77 58.78 2,976.0K
11:26 58.78 58.78 58.68 58.69 805.6K
11:27 58.69 58.71 58.69 58.71 217.1K
11:28 58.70 58.79 58.70 58.79 777.3K
11:29 58.79 58.79 58.69 58.70 700.2K
11:30 58.70 58.80 58.70 58.80 292.8K
11:31 58.80 58.83 58.74 58.74 207.4K
11:32 58.72 58.74 58.72 58.74 1,253.5K
11:33 58.74 58.75 58.74 58.74 536.4K
11:34 58.74 58.83 58.74 58.83 555.8K
11:35 58.84 58.92 58.84 58.92 2,719.7K
11:36 58.93 58.94 58.90 58.90 1,606.2K
11:37 58.90 58.92 58.90 58.91 1,187.6K
11:38 58.91 58.92 58.91 58.92 913.5K
11:39 58.93 58.93 58.91 58.91 1,037.5K
11:40 58.90 58.91 58.90 58.91 55.1K
11:41 58.91 58.91 58.90 58.90 732.1K
11:42 58.91 58.91 58.88 58.88 379.6K
11:43 58.87 58.87 58.84 58.85 982.1K
11:44 58.85 58.85 58.80 58.80 1,333.6K
11:45 58.78 58.80 58.78 58.80 247.2K
11:46 58.80 58.81 58.80 58.81 150.4K
11:47 58.83 58.83 58.80 58.81 412.8K
11:48 58.80 58.85 58.80 58.85 884.0K
11:49 58.84 58.85 58.84 58.85 282.6K
11:50 58.84 58.87 58.84 58.87 417.6K
11:51 58.90 58.90 58.89 58.89 924.7K
11:52 58.86 58.88 58.86 58.88 80.3K
11:53 58.88 58.90 58.88 58.90 51.8K
11:54 58.89 58.89 58.89 58.89 278.1K
11:55 58.88 58.88 58.76 58.80 1,201.5K
11:56 58.79 58.81 58.78 58.78 1,746.6K
11:57 58.86 58.86 58.84 58.86 236.9K
11:58 58.86 58.86 58.85 58.85 211.1K
11:59 58.85 58.87 58.85 58.87 974.7K
12:00 58.87 58.87 58.86 58.86 973.0K
12:01 58.86 58.86 58.86 58.86 345.1K
12:02 58.86 58.86 58.84 58.84 1,062.3K
12:03 58.84 58.85 58.84 58.85 372.5K
12:04 58.85 58.87 58.85 58.87 2,211.1K
12:05 58.87 58.87 58.86 58.87 109.6K
12:06 58.85 58.85 58.84 58.84 93.3K
12:07 58.87 58.90 58.87 58.90 524.1K
12:08 59.03 59.04 59.00 59.04 4,859.3K
12:09 59.03 59.03 58.98 58.98 383.8K
12:10 58.98 59.00 58.98 58.99 751.7K
12:11 59.01 59.03 58.98 59.03 3,009.8K
12:12 59.04 59.04 59.02 59.03 549.4K
12:13 59.03 59.03 59.01 59.01 336.6K
12:14 59.02 59.03 59.02 59.03 451.6K
12:15 59.04 59.04 59.03 59.04 509.7K
12:16 59.04 59.06 59.04 59.06 406.2K
12:17 59.04 59.04 59.04 59.04 308.0K
12:18 59.04 59.04 58.96 58.96 1,591.6K
12:19 58.97 58.97 58.94 58.94 932.4K
12:20 58.94 58.94 58.92 58.92 1,851.6K
12:21 58.95 58.96 58.94 58.94 732.4K
12:22 58.96 58.96 58.95 58.96 732.7K
12:23 58.99 59.00 58.99 58.99 1,393.3K
12:24 59.00 59.00 58.95 58.96 939.4K
12:25 58.94 58.94 58.93 58.93 1,645.6K
12:26 58.93 58.93 58.93 58.93 603.4K
12:27 58.94 58.94 58.93 58.93 644.4K
12:28 58.92 58.92 58.90 58.90 624.0K
12:29 58.90 58.91 58.90 58.91 2,153.6K
12:30 58.91 58.93 58.90 58.92 1,631.5K
12:31 58.93 58.93 58.92 58.92 1,493.4K
12:32 58.89 58.90 58.87 58.87 2,165.2K
12:33 58.87 58.87 58.74 58.74 24,509.0K
12:34 58.74 58.77 58.74 58.75 3,296.8K
12:35 58.77 58.78 58.68 58.68 5,894.3K
12:36 58.69 58.70 58.69 58.70 2,492.8K
12:37 58.69 58.70 58.69 58.70 4,760.3K
12:38 58.70 58.72 58.70 58.72 2,148.8K
12:39 58.78 58.78 58.77 58.78 2,521.8K
12:40 58.80 58.81 58.76 58.76 4,194.1K
12:41 58.75 58.79 58.75 58.79 1,618.4K
12:42 58.79 58.80 58.79 58.80 2,162.0K
12:43 58.80 58.84 58.80 58.83 1,663.3K
12:44 58.84 58.89 58.84 58.89 8,392.6K
12:45 58.89 58.89 58.85 58.85 3,587.1K
12:46 58.84 58.84 58.80 58.80 742.1K
12:47 58.82 58.83 58.82 58.83 769.7K
12:48 58.83 58.84 58.68 58.68 26,590.3K
12:49 58.68 58.68 58.66 58.66 4,112.0K
12:50 58.66 58.67 58.66 58.67 2,645.7K
12:51 58.67 58.67 58.63 58.63 1,787.7K
12:52 58.62 58.62 58.58 58.58 6,285.5K
12:53 58.59 58.62 58.58 58.61 5,909.8K
12:54 58.63 58.63 58.61 58.63 1,381.3K
12:55 58.63 58.66 58.63 58.64 1,494.1K
12:56 58.65 58.66 58.64 58.66 5,720.3K
12:57 58.66 58.67 58.66 58.67 833.4K
12:58 58.66 58.67 58.66 58.66 1,844.4K
12:59 58.66 58.66 58.65 58.65 521.4K
13:00 58.66 58.68 58.64 58.68 2,232.7K
13:01 58.68 58.71 58.67 58.71 1,689.2K
13:02 58.69 58.69 58.68 58.69 3,074.1K
13:03 58.69 58.69 58.67 58.67 1,291.7K
13:04 58.66 58.67 58.66 58.67 2,864.8K
13:05 58.66 58.69 58.66 58.69 1,341.9K
13:06 58.67 58.70 58.67 58.70 909.8K
13:07 58.69 58.69 58.56 58.56 3,075.1K
13:08 58.57 58.58 58.56 58.58 1,523.4K
13:09 58.58 58.58 58.58 58.58 1,113.3K
13:10 58.58 58.59 58.56 58.56 18,151.9K
13:11 58.56 58.56 58.54 58.54 1,457.4K
13:12 58.54 58.54 58.53 58.54 502.4K
13:13 58.55 58.57 58.55 58.57 1,576.3K
13:14 58.56 58.57 58.55 58.57 1,098.4K
13:15 58.58 58.58 58.58 58.58 1,041.9K
13:16 58.57 58.58 58.57 58.57 1,662.9K
13:17 58.58 58.62 58.58 58.62 2,388.1K
13:18 58.62 58.62 58.61 58.61 524.6K
13:19 58.60 58.64 58.60 58.64 938.9K
13:20 58.63 58.63 58.61 58.61 3,329.9K
13:21 58.62 58.62 58.60 58.60 2,239.7K
13:22 58.63 58.63 58.60 58.60 1,685.5K
13:23 58.62 58.65 58.62 58.65 1,250.5K
13:24 58.66 58.66 58.65 58.65 2,107.9K
13:25 58.64 58.66 58.64 58.66 870.0K
13:26 58.65 58.65 58.64 58.64 939.1K
13:27 58.62 58.63 58.62 58.63 2,167.0K
13:28 58.63 58.63 58.60 58.60 1,268.5K
13:29 58.60 58.64 58.60 58.61 2,195.6K
13:30 58.63 58.63 58.62 58.62 454.1K
13:31 58.64 58.64 58.63 58.63 1,317.3K
13:32 58.63 58.63 58.60 58.60 4,062.8K
13:33 58.61 58.61 58.61 58.61 93.5K
13:34 58.56 58.60 58.56 58.60 1,010.8K
13:35 58.59 58.59 58.58 58.58 743.0K
13:36 58.60 58.61 58.60 58.61 1,952.5K
13:37 58.61 58.61 58.60 58.60 4,966.6K
13:38 58.60 58.68 58.60 58.68 745.2K
13:39 58.68 58.68 58.68 58.68 755.7K
13:40 58.66 58.66 58.63 58.65 1,836.3K
13:41 58.63 58.66 58.63 58.66 784.3K
13:42 58.66 58.66 58.64 58.66 2,066.5K
13:43 58.65 58.66 58.65 58.65 53.1K
13:44 58.66 58.67 58.66 58.67 1,233.4K
13:45 58.67 58.67 58.66 58.66 346.5K
13:46 58.66 58.67 58.66 58.66 341.2K
13:47 58.66 58.66 58.65 58.65 606.1K
13:48 58.66 58.66 58.65 58.66 206.9K
13:49 58.66 58.66 58.66 58.66 183.3K
13:50 58.66 58.67 58.65 58.67 1,458.6K
13:51 58.67 58.67 58.67 58.67 602.6K
13:52 58.66 58.66 58.64 58.64 1,618.5K
13:53 58.65 58.65 58.63 58.64 3,195.4K
13:54 58.63 58.63 58.62 58.62 4,357.3K
13:55 58.62 58.62 58.56 58.56 1,225.6K
13:56 58.56 58.57 58.56 58.57 396.6K
13:57 58.62 58.62 58.61 58.61 547.3K
13:58 58.64 58.64 58.61 58.61 1,905.6K
13:59 58.63 58.64 58.63 58.64 728.8K
14:00 58.63 58.63 58.63 58.63 1,124.7K
14:01 58.63 58.64 58.63 58.64 216.2K
14:02 58.64 58.64 58.64 58.64 26.1K
14:03 58.64 58.64 58.64 58.64 29.5K
14:04 58.64 58.65 58.64 58.65 178.7K
14:05 58.64 58.65 58.64 58.64 400.1K
14:06 58.65 58.65 58.62 58.62 243.6K
14:07 58.63 58.64 58.62 58.62 1,728.8K
14:08 58.62 58.64 58.62 58.63 1,877.1K
14:09 58.62 58.63 58.62 58.63 1,767.3K
14:10 58.64 58.64 58.63 58.63 1,241.9K
14:11 58.60 58.60 58.60 58.60 2,000.1K
14:12 58.59 58.60 58.58 58.59 1,431.5K
14:13 58.58 58.58 58.58 58.58 1,768.6K
14:14 58.59 58.60 58.59 58.60 969.6K
14:15 58.59 58.60 58.58 58.60 1,572.3K
14:16 58.60 58.61 58.60 58.61 1,543.9K
14:17 58.61 58.61 58.59 58.60 1,622.7K
14:18 58.59 58.62 58.57 58.62 3,352.0K
14:19 58.62 58.62 58.59 58.59 4,934.5K
14:20 58.59 58.59 58.53 58.53 23,503.0K
14:21 58.55 58.58 58.55 58.56 2,965.9K
14:22 58.59 58.59 58.58 58.59 1,283.1K
14:23 58.59 58.60 58.59 58.60 1,408.0K
14:24 58.60 58.60 58.59 58.60 840.8K
14:25 58.60 58.60 58.58 58.59 1,688.4K
14:26 58.58 58.58 58.58 58.58 343.2K
14:27 58.58 58.59 58.58 58.59 1,532.9K
14:28 58.58 58.61 58.57 58.57 2,175.9K
14:29 58.57 58.57 58.55 58.55 1,728.2K
14:30 58.54 58.56 58.54 58.56 1,026.8K
14:31 58.56 58.57 58.56 58.57 730.7K
14:32 58.57 58.57 58.56 58.56 386.8K
14:33 58.56 58.58 58.56 58.58 693.2K
14:34 58.59 58.60 58.59 58.60 3,422.1K
14:35 58.61 58.63 58.61 58.63 1,263.4K
14:36 58.65 58.70 58.65 58.70 3,350.4K
14:37 58.70 58.71 58.70 58.70 1,070.7K
14:38 58.71 58.71 58.66 58.66 1,345.9K
14:39 58.68 58.68 58.68 58.68 581.2K
14:40 58.67 58.67 58.67 58.67 533.1K
14:41 58.62 58.62 58.61 58.62 5,659.3K
14:42 58.61 58.65 58.60 58.65 856.7K
14:43 58.68 58.70 58.67 58.70 1,442.7K
14:44 58.68 58.68 58.67 58.67 1,415.7K
14:45 58.66 58.67 58.66 58.67 465.3K
14:46 58.67 58.70 58.67 58.70 3,598.3K
14:47 58.71 58.72 58.70 58.70 2,352.9K
14:48 58.70 58.71 58.69 58.71 533.0K
14:49 58.71 58.71 58.65 58.65 1,562.4K
14:50 58.66 58.66 58.63 58.64 1,827.9K
14:51 58.64 58.68 58.64 58.68 2,945.3K
14:52 58.68 58.70 58.67 58.70 264.5K
14:53 58.69 58.69 58.68 58.68 2,746.8K
14:54 58.68 58.71 58.68 58.69 1,084.1K
14:55 58.65 58.67 58.65 58.67 4,845.2K
14:56 58.66 58.68 58.66 58.68 4,660.2K
14:57 58.68 58.68 58.65 58.67 2,116.6K
14:58 58.67 58.72 58.66 58.72 5,086.8K
14:59 58.72 58.77 58.72 58.74 6,049.5K
15:00 58.73 58.74 58.73 58.73 1,385.1K
15:01 58.73 58.74 58.73 58.74 838.1K
15:02 58.73 58.73 58.71 58.71 756.9K
15:03 58.70 58.70 58.68 58.68 4,009.1K
15:04 58.68 58.68 58.66 58.67 385.0K
15:05 58.67 58.68 58.67 58.68 129.0K
15:06 58.68 58.69 58.68 58.69 524.8K
15:07 58.69 58.70 58.68 58.70 431.8K
15:08 58.70 58.70 58.70 58.70 698.1K
15:09 58.70 58.71 58.70 58.71 814.4K
15:10 58.71 58.71 58.69 58.70 37.0K
15:11 58.70 58.71 58.69 58.69 407.8K
15:12 58.69 58.71 58.69 58.71 378.4K
15:13 58.72 58.76 58.72 58.74 609.0K
15:14 58.74 58.74 58.74 58.74 283.9K
15:15 58.76 58.76 58.76 58.76 497.8K
15:16 58.76 58.77 58.75 58.75 745.6K
15:17 58.74 58.74 58.70 58.71 956.3K
15:18 58.73 58.75 58.73 58.74 740.5K
15:19 58.75 58.75 58.74 58.74 478.7K
15:20 58.74 58.74 58.73 58.73 143.9K
15:21 58.72 58.73 58.71 58.71 101.3K
15:22 58.71 58.74 58.71 58.74 461.1K
15:23 58.73 58.73 58.73 58.73 333.1K
15:24 58.73 58.75 58.73 58.75 90.7K
15:25 58.75 58.75 58.75 58.75 779.9K
15:26 58.75 58.75 58.75 58.75 38.6K
15:27 58.74 58.74 58.73 58.74 313.3K
15:28 58.73 58.75 58.73 58.75 459.5K
15:29 58.75 58.75 58.74 58.74 74.1K
15:30 58.73 58.74 58.72 58.73 228.7K
15:31 58.71 58.73 58.71 58.73 231.7K
15:32 58.71 58.73 58.71 58.73 161.6K
15:33 58.74 58.80 58.74 58.79 3,198.0K
15:34 58.78 58.80 58.78 58.80 2,312.4K
15:35 58.80 58.81 58.80 58.81 1,022.6K
15:36 58.80 58.80 58.79 58.79 1,526.5K
15:37 58.75 58.76 58.75 58.76 3,926.8K
15:38 58.76 58.82 58.76 58.82 2,295.5K
15:39 58.83 58.90 58.82 58.90 1,021.1K
15:40 58.90 58.90 58.84 58.84 2,192.0K
15:41 58.86 58.96 58.86 58.96 2,059.3K
15:42 58.96 59.01 58.96 59.01 7,410.7K
15:43 59.01 59.01 58.98 58.99 2,095.8K
15:44 58.99 59.00 58.99 58.99 1,157.3K
15:45 59.00 59.04 59.00 59.02 1,420.5K
15:46 59.02 59.05 59.02 59.05 1,084.2K
15:47 59.06 59.06 59.05 59.06 169.1K
15:48 59.06 59.06 59.05 59.05 2,176.9K
15:49 59.07 59.07 59.04 59.04 338.0K
15:50 59.05 59.07 59.05 59.06 1,544.7K
15:51 59.07 59.08 59.07 59.08 633.3K
15:52 58.94 58.99 58.94 58.98 29,309.0K
15:53 58.99 59.00 58.98 58.99 582.8K
15:54 58.99 58.99 58.97 58.98 1,058.0K
15:55 58.98 59.00 58.98 59.00 475.9K
15:56 59.01 59.01 59.00 59.01 1,064.2K
15:57 59.01 59.03 59.01 59.03 3,145.7K
15:58 59.03 59.03 59.03 59.03 378.6K
15:59 59.03 59.05 59.03 59.04 2,902.9K
16:00 58.94 58.95 58.94 58.94 1,369.5K
16:01 58.96 58.96 58.93 58.94 703.9K
16:02 58.93 58.94 58.93 58.94 145.0K
16:03 58.94 58.99 58.91 58.99 121.3K
16:04 58.96 58.99 58.96 58.99 1,655.2K
16:05 58.99 58.99 58.97 58.97 118.4K
16:06 58.97 58.97 58.96 58.97 415.1K
16:07 58.97 58.98 58.97 58.98 37.9K
16:08 58.98 59.00 58.98 58.99 478.5K
16:09 58.99 59.00 58.99 59.00 188.0K
16:10 59.00 59.02 59.00 59.02 1,303.2K
16:11 59.02 59.04 59.02 59.04 277.0K
16:12 59.04 59.04 59.03 59.03 571.4K
16:13 59.03 59.09 59.03 59.09 2,543.3K
16:14 59.08 59.08 59.07 59.08 1,060.2K
16:15 59.07 59.10 59.07 59.10 1,066.2K
16:16 59.11 59.12 59.11 59.11 655.7K
16:17 59.11 59.11 59.10 59.10 1,772.6K
16:18 59.08 59.09 59.08 59.08 895.7K
16:19 59.07 59.07 59.04 59.04 1,461.6K
16:20 59.04 59.06 59.04 59.06 902.0K
16:21 59.03 59.03 59.01 59.01 2,100.5K
16:22 59.01 59.04 59.01 59.01 4,257.9K
16:23 58.99 59.03 58.99 59.03 2,087.7K
16:24 59.01 59.01 59.00 59.01 736.4K
16:25 58.99 59.03 58.99 59.03 470.9K
16:26 59.01 59.03 59.01 59.03 74.3K
16:27 59.02 59.03 59.01 59.03 3,104.5K
16:28 59.01 59.04 59.01 59.04 53.7K
16:29 59.04 59.04 59.00 59.00 553.2K
16:30 59.00 59.03 59.00 59.01 440.9K
16:31 59.01 59.01 59.00 59.01 19.3K
16:32 58.96 59.00 58.96 59.00 1,512.4K
16:33 58.99 59.00 58.99 59.00 928.1K
16:34 59.00 59.01 58.99 59.01 463.5K
16:35 59.01 59.01 58.99 58.99 1,406.8K
16:36 59.00 59.01 58.99 59.01 372.3K
16:37 59.01 59.01 59.00 59.00 176.2K
16:38 58.99 58.99 58.98 58.99 1,503.1K
16:39 58.99 59.01 58.99 58.99 984.0K
16:40 58.98 58.98 58.97 58.98 228.6K
16:41 58.98 58.99 58.98 58.98 46.8K
16:42 58.98 58.98 58.97 58.98 221.3K
16:43 58.98 58.98 58.96 58.96 2,090.4K
16:44 58.95 58.95 58.94 58.94 630.7K
16:45 58.94 58.94 58.93 58.93 420.2K
16:46 58.93 58.93 58.92 58.93 2,004.4K
16:47 58.93 58.93 58.86 58.86 175.4K
16:48 58.85 58.86 58.85 58.85 7,983.7K
16:49 58.84 58.85 58.84 58.84 7,838.7K
16:50 58.80 58.80 58.78 58.78 1,230.8K
16:51 58.80 58.81 58.80 58.81 333.6K
16:52 58.82 58.83 58.82 58.82 73.6K
16:53 58.80 58.85 58.80 58.85 1,112.6K
16:54 58.84 58.88 58.84 58.87 276.0K
16:55 58.87 58.88 58.85 58.88 2,193.3K
16:56 58.85 58.85 58.84 58.84 3,174.1K
16:57 58.85 58.85 58.83 58.83 994.0K
16:58 58.84 58.84 58.75 58.75 652.3K
16:59 58.73 58.73 58.70 58.73 4,498.5K
17:00 58.73 58.81 58.73 58.81 11,002.6K
17:01 58.82 58.84 58.82 58.84 399.2K
17:02 58.85 58.86 58.85 58.85 1,442.6K
17:03 58.83 58.87 58.83 58.87 581.2K
17:04 58.87 58.87 58.82 58.82 2,566.5K
17:05 58.85 58.85 58.83 58.83 321.6K
17:06 58.83 58.83 58.82 58.83 165.3K
17:07 58.83 58.85 58.83 58.84 1,200.3K
17:08 58.84 58.85 58.83 58.83 1,007.9K
17:09 58.84 58.88 58.84 58.88 447.5K
17:10 58.88 58.88 58.87 58.87 223.0K
17:11 58.87 58.87 58.84 58.84 36.3K
17:12 58.83 58.87 58.83 58.87 477.8K
17:13 58.87 58.93 58.87 58.93 857.7K
17:14 58.92 58.92 58.92 58.92 192.4K
17:15 58.92 58.92 58.92 58.92 127.7K
17:16 58.92 58.92 58.83 58.84 164.7K
17:17 58.83 58.83 58.77 58.77 476.6K
17:18 58.76 58.76 58.67 58.67 335.9K
17:19 58.66 58.67 58.66 58.67 685.7K
17:20 58.68 58.69 58.67 58.68 839.6K
17:21 58.67 58.67 58.66 58.66 1,672.5K
17:22 58.58 58.64 58.58 58.63 20,264.3K
17:23 58.64 58.65 58.64 58.64 494.3K
17:24 58.65 58.65 58.64 58.64 419.0K
17:25 58.65 58.65 58.64 58.65 123.3K
17:26 58.65 58.65 58.63 58.63 218.0K
17:27 58.63 58.65 58.63 58.65 306.1K
17:28 58.65 58.65 58.65 58.65 39.1K
17:29 58.65 58.65 58.65 58.65 517.9K
17:30 58.66 58.67 58.65 58.65 1,183.5K
17:31 58.68 58.69 58.67 58.69 903.5K
17:32 58.74 58.74 58.72 58.73 443.8K
17:33 58.71 58.73 58.71 58.72 3,504.1K
17:34 58.71 58.72 58.71 58.72 186.5K
17:35 58.72 58.72 58.72 58.72 124.6K
17:36 58.71 58.77 58.71 58.77 649.2K
17:37 58.77 58.77 58.77 58.77 387.6K
17:38 58.76 58.76 58.75 58.76 985.4K
17:39 58.76 58.76 58.76 58.76 306.0K
17:40 58.76 58.76 58.75 58.76 1,484.9K
17:41 58.75 58.76 58.73 58.73 4,534.0K
17:42 58.75 58.76 58.75 58.76 1,000.1K
17:43 58.76 58.76 58.74 58.74 656.9K
17:44 58.72 58.74 58.72 58.74 1,769.9K
17:45 58.74 58.74 58.70 58.71 636.1K
17:46 58.71 58.73 58.70 58.70 94.3K
17:47 58.70 58.70 58.70 58.70 36.9K
17:48 58.70 58.70 58.68 58.68 190.0K
17:49 58.69 58.69 58.68 58.69 986.2K
17:50 58.69 58.69 58.69 58.69 85.3K
17:51 58.69 58.69 58.68 58.68 41.8K
17:52 58.67 58.68 58.67 58.68 338.5K
17:53 58.66 58.67 58.66 58.66 224.2K
17:54 58.67 58.70 58.67 58.68 5,607.3K
17:55 58.68 58.68 58.67 58.67 320.5K
17:56 58.66 58.67 58.66 58.67 214.0K
17:57 58.68 58.68 58.68 58.68 488.5K
17:58 58.68 58.68 58.68 58.68 104.8K
17:59 58.68 58.68 58.68 58.68 991.7K
18:00 58.68 58.68 58.68 58.68 17.0K
18:01 58.68 58.68 58.67 58.67 140.7K
18:02 58.67 58.67 58.66 58.66 168.0K
18:03 58.68 58.68 58.68 58.68 280.7K
18:04 58.68 58.70 58.68 58.70 389.1K
18:05 58.73 58.73 58.71 58.71 1,172.5K
18:06 58.71 58.71 58.67 58.67 642.8K
18:07 58.69 58.69 58.67 58.69 2,037.2K
18:08 58.68 58.71 58.67 58.71 724.0K
18:09 58.71 58.71 58.66 58.67 300.9K
18:10 58.67 58.70 58.67 58.68 1,875.2K
18:11 58.68 58.68 58.68 58.68 781.9K
18:12 58.66 58.67 58.64 58.67 2,120.5K
18:13 58.67 58.68 58.66 58.68 424.4K
18:14 58.68 58.69 58.68 58.68 315.7K
18:15 58.70 58.70 58.70 58.70 172.2K
18:16 58.72 58.72 58.70 58.70 31.0K
18:17 58.71 58.75 58.71 58.75 2,148.2K
18:18 58.77 58.77 58.73 58.73 2,791.6K
18:19 58.75 58.76 58.74 58.74 436.7K
18:20 58.74 58.77 58.74 58.77 723.5K
18:21 58.76 58.77 58.76 58.77 587.5K
18:22 58.75 58.77 58.73 58.73 2,180.9K
18:23 58.74 58.76 58.74 58.76 1,518.1K
18:24 58.76 58.79 58.76 58.78 2,050.0K
18:25 58.79 58.85 58.79 58.85 143.0K
18:26 58.85 58.85 58.83 58.83 123.9K
18:27 58.83 58.85 58.83 58.85 441.4K
18:28 58.84 58.86 58.84 58.86 4,045.4K
18:29 58.86 58.86 58.86 58.86 216.2K
18:30 58.84 58.87 58.84 58.87 398.0K
18:31 58.87 58.87 58.84 58.84 88.1K
18:32 58.85 58.86 58.85 58.86 426.9K
18:33 58.86 58.87 58.86 58.87 403.3K
18:34 58.87 58.88 58.87 58.88 94.8K
18:35 58.87 58.87 58.87 58.87 807.0K
18:36 58.87 58.88 58.87 58.88 496.1K
18:37 58.88 58.88 58.87 58.87 575.2K
18:38 58.84 58.85 58.84 58.85 512.6K
18:39 58.76 58.79 58.76 58.79 1,582.8K
18:40 58.81 58.81 58.81 58.81 303.7K
18:51 58.76 58.76 58.76 58.76 1,366.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar