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 57.25 57.70 57.25 57.70 1,436.4K
09:51 57.70 57.71 57.65 57.65 409.4K
09:52 57.66 57.67 57.65 57.67 138.2K
09:53 57.69 57.70 57.64 57.70 267.6K
09:54 57.66 57.66 57.64 57.64 374.3K
09:55 57.63 57.67 57.63 57.67 656.8K
09:56 57.64 57.64 57.64 57.64 551.1K
09:57 57.64 57.64 57.63 57.63 410.3K
09:58 57.64 57.66 57.64 57.66 368.6K
09:59 57.66 57.66 57.64 57.64 361.7K
10:00 57.64 57.84 57.60 57.76 2,455.0K
10:01 57.77 57.77 57.74 57.74 1,138.3K
10:02 57.74 57.74 57.72 57.72 1,563.8K
10:03 57.74 57.74 57.73 57.74 1,533.2K
10:04 57.73 57.80 57.71 57.80 1,958.6K
10:05 57.79 57.79 57.72 57.72 1,434.2K
10:06 57.72 57.77 57.72 57.77 2,182.7K
10:07 57.81 57.82 57.81 57.82 2,217.9K
10:08 57.87 57.87 57.80 57.85 917.1K
10:09 57.87 57.87 57.82 57.82 718.5K
10:10 57.83 57.84 57.80 57.84 2,555.2K
10:11 57.85 57.90 57.85 57.90 2,062.8K
10:12 57.89 57.90 57.79 57.79 3,409.7K
10:13 57.85 57.85 57.82 57.83 1,279.0K
10:14 57.83 57.85 57.83 57.85 917.6K
10:15 57.82 57.84 57.82 57.82 603.7K
10:16 57.82 57.84 57.82 57.83 316.7K
10:17 57.83 57.83 57.78 57.78 5,765.2K
10:18 57.80 57.80 57.79 57.79 406.0K
10:19 57.78 57.78 57.75 57.76 7,390.3K
10:20 57.76 57.77 57.75 57.77 123.9K
10:21 57.77 57.77 57.77 57.77 304.6K
10:22 57.77 57.77 57.76 57.76 279.7K
10:23 57.72 57.73 57.67 57.67 4,420.4K
10:24 57.67 57.70 57.67 57.70 78.6K
10:25 57.71 57.74 57.71 57.74 475.2K
10:26 57.66 57.77 57.66 57.77 18,229.7K
10:27 57.77 57.80 57.77 57.80 7,425.4K
10:28 57.82 57.88 57.82 57.88 15,717.6K
10:29 57.87 57.87 57.82 57.83 7,733.7K
10:30 57.84 57.87 57.84 57.86 2,861.7K
10:31 57.85 57.85 57.81 57.81 3,795.8K
10:32 57.82 57.85 57.82 57.85 1,107.9K
10:33 57.84 57.84 57.77 57.77 4,476.6K
10:34 57.77 57.82 57.77 57.82 3,350.8K
10:35 57.81 57.81 57.78 57.78 1,156.8K
10:36 57.73 57.75 57.73 57.73 3,609.5K
10:37 57.73 57.79 57.73 57.79 1,392.5K
10:38 57.78 57.81 57.78 57.79 690.7K
10:39 57.81 57.81 57.77 57.79 828.9K
10:40 57.78 57.78 57.76 57.77 1,092.6K
10:41 57.80 57.81 57.80 57.80 388.3K
10:42 57.81 57.83 57.81 57.81 6,203.2K
10:43 57.80 57.83 57.80 57.82 526.7K
10:44 57.81 57.81 57.81 57.81 2,149.4K
10:45 57.83 57.83 57.79 57.83 1,402.0K
10:46 57.79 57.80 57.78 57.80 2,387.8K
10:47 57.79 57.79 57.77 57.77 1,524.3K
10:48 57.80 57.85 57.80 57.85 4,073.6K
10:49 57.85 57.87 57.85 57.86 1,079.0K
10:50 57.95 57.96 57.93 57.96 2,833.2K
10:51 57.97 57.97 57.95 57.95 495.7K
10:52 57.93 57.94 57.91 57.94 1,156.9K
10:53 57.96 57.97 57.92 57.92 1,213.3K
10:54 57.92 57.94 57.92 57.92 308.0K
10:55 57.93 57.95 57.93 57.95 796.1K
10:56 57.94 57.95 57.93 57.95 5,714.4K
10:57 57.99 58.01 57.99 58.00 5,858.0K
10:58 58.01 58.04 58.01 58.04 1,310.1K
10:59 58.03 58.04 58.03 58.03 1,779.1K
11:00 58.01 58.01 58.00 58.00 503.9K
11:01 57.96 57.96 57.95 57.96 2,323.3K
11:02 57.95 57.96 57.95 57.95 96.8K
11:03 57.97 57.97 57.94 57.94 154.8K
11:04 57.94 57.94 57.93 57.94 3,473.5K
11:05 57.92 57.92 57.92 57.92 1,703.1K
11:06 57.98 57.98 57.93 57.96 4,190.4K
11:07 57.95 57.95 57.88 57.88 5,771.4K
11:08 57.87 57.87 57.85 57.86 906.9K
11:09 57.84 57.84 57.82 57.82 2,868.1K
11:10 57.80 57.81 57.78 57.81 20,476.3K
11:11 57.85 57.85 57.81 57.85 3,393.1K
11:12 57.89 57.89 57.85 57.87 2,820.6K
11:13 57.88 57.88 57.85 57.85 1,102.6K
11:14 57.84 57.85 57.84 57.85 826.3K
11:15 57.87 57.88 57.87 57.88 5,919.0K
11:16 57.87 57.87 57.82 57.82 2,044.0K
11:17 57.80 57.82 57.80 57.82 1,583.0K
11:18 57.84 57.85 57.84 57.85 1,149.0K
11:19 57.86 57.86 57.84 57.85 2,038.7K
11:20 57.83 57.83 57.77 57.77 1,111.5K
11:21 57.81 57.84 57.80 57.80 1,855.4K
11:22 57.81 57.84 57.81 57.84 2,581.8K
11:23 57.83 57.85 57.82 57.82 2,835.5K
11:24 57.83 57.84 57.80 57.80 11,712.5K
11:25 57.79 57.80 57.78 57.78 1,850.5K
11:26 57.77 57.85 57.77 57.85 2,627.2K
11:27 57.85 57.86 57.85 57.85 5,370.5K
11:28 57.83 57.84 57.82 57.84 1,324.3K
11:29 57.84 57.84 57.84 57.84 1,095.3K
11:30 57.82 57.82 57.80 57.80 2,474.3K
11:31 57.80 57.82 57.80 57.82 1,049.6K
11:32 57.81 57.83 57.80 57.81 741.5K
11:33 57.80 57.80 57.78 57.78 4,713.2K
11:34 57.78 57.79 57.78 57.79 845.8K
11:35 57.79 57.80 57.78 57.80 1,900.3K
11:36 57.78 57.78 57.76 57.78 4,365.4K
11:37 57.78 57.78 57.77 57.77 2,284.4K
11:38 57.73 57.73 57.68 57.68 5,104.3K
11:39 57.69 57.69 57.67 57.68 1,737.1K
11:40 57.67 57.69 57.67 57.68 1,517.6K
11:41 57.68 57.68 57.67 57.68 769.8K
11:42 57.70 57.70 57.68 57.68 1,327.6K
11:43 57.68 57.70 57.68 57.68 594.2K
11:44 57.70 57.75 57.70 57.75 1,996.2K
11:45 57.74 57.74 57.72 57.72 961.8K
11:46 57.71 57.73 57.71 57.73 854.5K
11:47 57.71 57.72 57.71 57.71 874.6K
11:48 57.73 57.73 57.70 57.72 1,297.2K
11:49 57.74 57.74 57.73 57.74 1,488.0K
11:50 57.74 57.75 57.73 57.75 740.1K
11:51 57.74 57.76 57.70 57.70 1,706.3K
11:52 57.70 57.73 57.70 57.70 18,557.7K
11:53 57.70 57.70 57.70 57.70 32,746.8K
11:54 57.70 57.70 57.70 57.70 2,950.0K
11:55 57.69 57.69 57.67 57.68 2,381.1K
11:56 57.68 57.71 57.68 57.71 2,249.8K
11:57 57.71 57.71 57.70 57.71 832.2K
11:58 57.69 57.73 57.69 57.73 4,275.2K
11:59 57.73 57.73 57.73 57.73 7,666.5K
12:00 57.73 57.73 57.69 57.69 1,370.2K
12:01 57.69 57.69 57.69 57.69 953.9K
12:02 57.67 57.67 57.65 57.65 4,589.8K
12:03 57.67 57.67 57.67 57.67 859.6K
12:04 57.66 57.69 57.66 57.67 1,159.7K
12:05 57.67 57.70 57.67 57.70 1,106.0K
12:06 57.71 57.71 57.68 57.68 4,172.6K
12:07 57.68 57.70 57.68 57.70 1,270.1K
12:08 57.70 57.70 57.69 57.70 1,293.1K
12:09 57.70 57.70 57.69 57.70 927.6K
12:10 57.70 57.70 57.70 57.70 970.4K
12:11 57.70 57.70 57.70 57.70 1,218.5K
12:12 57.70 57.70 57.68 57.68 1,448.3K
12:13 57.68 57.68 57.62 57.62 3,117.0K
12:14 57.57 57.59 57.57 57.59 5,795.9K
12:15 57.55 57.55 57.53 57.54 4,023.7K
12:16 57.54 57.54 57.53 57.54 1,241.8K
12:17 57.54 57.56 57.54 57.56 738.4K
12:18 57.55 57.55 57.52 57.52 1,810.7K
12:19 57.54 57.54 57.53 57.53 2,967.2K
12:20 57.53 57.53 57.48 57.48 3,558.9K
12:21 57.47 57.53 57.47 57.53 9,859.1K
12:22 57.53 57.53 57.49 57.50 942.0K
12:23 57.57 57.57 57.53 57.54 3,747.6K
12:24 57.55 57.57 57.55 57.57 1,523.1K
12:25 57.58 57.58 57.57 57.57 1,364.9K
12:26 57.61 57.61 57.60 57.61 2,800.3K
12:27 57.62 57.62 57.60 57.60 3,834.9K
12:28 57.58 57.61 57.58 57.61 1,969.4K
12:29 57.62 57.70 57.61 57.70 7,074.2K
12:30 57.70 57.70 57.62 57.62 6,738.3K
12:31 57.62 57.70 57.62 57.70 2,023.2K
12:32 57.71 57.71 57.67 57.67 2,040.9K
12:33 57.72 57.78 57.72 57.78 11,069.4K
12:34 57.76 57.77 57.76 57.77 4,600.1K
12:35 57.82 57.90 57.82 57.90 8,354.0K
12:36 57.88 57.91 57.88 57.91 4,083.0K
12:37 57.88 57.90 57.88 57.90 6,206.9K
12:38 57.89 57.92 57.89 57.91 5,215.7K
12:39 57.93 57.94 57.92 57.93 4,025.7K
12:40 57.94 57.96 57.94 57.96 3,366.7K
12:41 57.92 57.94 57.92 57.92 1,745.9K
12:42 57.90 57.90 57.89 57.89 1,069.7K
12:43 57.88 57.90 57.88 57.89 3,192.4K
12:44 57.91 57.92 57.90 57.92 2,704.7K
12:45 57.92 57.94 57.92 57.93 1,028.6K
12:46 57.91 57.91 57.89 57.90 1,380.3K
12:47 57.88 57.88 57.85 57.85 6,819.4K
12:48 57.85 57.88 57.85 57.87 1,251.2K
12:49 57.86 57.87 57.86 57.86 872.9K
12:50 57.85 57.86 57.82 57.83 5,069.2K
12:51 57.84 57.87 57.84 57.86 755.7K
12:52 57.85 57.85 57.85 57.85 2,438.4K
12:53 57.84 57.84 57.81 57.81 856.0K
12:54 57.81 57.83 57.81 57.82 732.9K
12:55 57.81 57.81 57.79 57.79 2,035.9K
12:56 57.80 57.80 57.80 57.80 2,408.5K
12:57 57.79 57.81 57.79 57.81 711.8K
12:58 57.81 57.82 57.81 57.82 957.0K
12:59 57.81 57.81 57.81 57.81 858.0K
13:00 57.81 57.81 57.77 57.78 2,734.9K
13:01 57.73 57.76 57.73 57.76 4,073.0K
13:02 57.76 57.78 57.75 57.78 1,376.9K
13:03 57.77 57.78 57.68 57.68 961.2K
13:04 57.68 57.71 57.68 57.71 1,323.1K
13:05 57.72 57.72 57.71 57.72 965.0K
13:06 57.71 57.72 57.71 57.72 3,351.7K
13:07 57.73 57.74 57.73 57.74 3,072.8K
13:08 57.75 57.76 57.71 57.71 2,918.2K
13:09 57.71 57.71 57.68 57.68 4,605.2K
13:10 57.71 57.71 57.68 57.69 1,387.2K
13:11 57.68 57.68 57.62 57.66 6,228.6K
13:12 57.66 57.66 57.64 57.64 3,443.5K
13:13 57.62 57.62 57.57 57.57 5,151.7K
13:14 57.57 57.57 57.57 57.57 1,427.5K
13:15 57.58 57.61 57.58 57.61 1,960.7K
13:16 57.56 57.57 57.55 57.55 1,156.9K
13:17 57.55 57.55 57.53 57.54 3,100.5K
13:18 57.53 57.57 57.53 57.57 1,710.7K
13:19 57.57 57.58 57.57 57.58 1,791.4K
13:20 57.57 57.59 57.57 57.59 769.9K
13:21 57.56 57.58 57.56 57.58 1,782.7K
13:22 57.56 57.56 57.49 57.49 11,629.1K
13:23 57.50 57.54 57.49 57.49 7,581.3K
13:24 57.50 57.51 57.50 57.51 3,885.8K
13:25 57.52 57.54 57.52 57.53 852.3K
13:26 57.53 57.56 57.53 57.53 3,798.2K
13:27 57.54 57.55 57.54 57.54 1,808.9K
13:28 57.53 57.53 57.48 57.48 11,669.9K
13:29 57.49 57.50 57.49 57.49 2,035.8K
13:30 57.48 57.48 57.48 57.48 5,636.5K
13:31 57.47 57.49 57.47 57.49 2,192.2K
13:32 57.50 57.50 57.50 57.50 1,086.9K
13:33 57.49 57.50 57.49 57.50 3,067.4K
13:34 57.51 57.51 57.49 57.49 1,984.6K
13:35 57.49 57.50 57.48 57.50 3,324.2K
13:36 57.50 57.51 57.46 57.51 5,439.4K
13:37 57.51 57.51 57.48 57.48 2,759.9K
13:38 57.46 57.47 57.45 57.45 2,373.8K
13:39 57.47 57.47 57.45 57.45 3,169.7K
13:40 57.45 57.45 57.44 57.44 3,511.8K
13:41 57.44 57.45 57.44 57.44 1,942.8K
13:42 57.44 57.46 57.44 57.46 3,249.7K
13:43 57.45 57.47 57.45 57.47 1,678.0K
13:44 57.48 57.48 57.47 57.48 3,273.2K
13:45 57.51 57.51 57.49 57.51 2,053.5K
13:46 57.54 57.56 57.54 57.55 6,066.2K
13:47 57.56 57.56 57.53 57.54 3,508.2K
13:48 57.53 57.55 57.53 57.54 3,103.9K
13:49 57.54 57.54 57.52 57.52 8,608.8K
13:50 57.52 57.52 57.52 57.52 7,265.6K
13:51 57.52 57.52 57.51 57.51 1,216.4K
13:52 57.51 57.52 57.51 57.51 3,813.7K
13:53 57.52 57.52 57.51 57.52 1,113.0K
13:54 57.53 57.53 57.52 57.52 5,537.7K
13:55 57.52 57.52 57.51 57.51 2,790.1K
13:56 57.51 57.51 57.49 57.49 6,649.6K
13:57 57.49 57.49 57.44 57.44 9,273.4K
13:58 57.45 57.48 57.45 57.48 3,974.8K
13:59 57.47 57.47 57.43 57.43 3,398.3K
14:00 57.43 57.44 57.43 57.43 1,421.0K
14:01 57.42 57.44 57.42 57.43 1,632.8K
14:02 57.43 57.43 57.43 57.43 3,898.1K
14:03 57.43 57.44 57.43 57.44 2,393.3K
14:04 57.43 57.44 57.35 57.35 1,435.7K
14:05 57.35 57.36 57.35 57.36 3,634.2K
14:06 57.36 57.36 57.34 57.34 4,213.4K
14:07 57.23 57.24 57.23 57.24 52,284.7K
14:08 57.22 57.23 57.22 57.23 8,875.5K
14:09 57.21 57.22 57.21 57.21 1,673.8K
14:10 57.19 57.19 57.17 57.19 3,602.2K
14:11 57.18 57.20 57.18 57.20 4,229.5K
14:12 57.20 57.20 57.19 57.19 3,266.1K
14:13 57.19 57.19 57.16 57.17 7,040.4K
14:14 57.16 57.16 57.14 57.14 1,314.8K
14:15 57.13 57.15 57.13 57.15 6,646.7K
14:16 57.16 57.16 57.15 57.16 4,420.4K
14:17 57.17 57.17 57.16 57.16 7,684.2K
14:18 57.16 57.19 57.16 57.19 6,193.0K
14:19 57.18 57.19 57.18 57.18 6,479.9K
14:20 57.18 57.20 57.18 57.18 3,028.5K
14:21 57.19 57.19 57.12 57.12 7,517.5K
14:22 57.14 57.14 57.08 57.08 5,600.9K
14:23 57.08 57.10 57.08 57.10 4,698.5K
14:24 57.02 57.08 57.02 57.08 14,681.2K
14:25 57.06 57.07 57.05 57.07 3,436.5K
14:26 57.07 57.07 57.06 57.06 2,002.5K
14:27 57.05 57.06 57.04 57.04 2,433.7K
14:28 57.02 57.02 56.99 57.01 3,245.7K
14:29 57.02 57.02 56.97 56.97 8,062.3K
14:30 56.98 56.98 56.95 56.95 4,502.5K
14:31 56.94 56.95 56.87 56.92 4,790.7K
14:32 56.87 56.87 56.75 56.75 12,334.8K
14:33 56.72 56.74 56.69 56.74 6,157.8K
14:34 56.71 56.72 56.60 56.60 9,000.3K
14:35 56.71 56.77 56.71 56.74 10,480.1K
14:36 56.76 56.77 56.76 56.76 3,856.7K
14:37 56.77 56.82 56.77 56.77 2,285.3K
14:38 56.75 56.79 56.75 56.76 3,836.8K
14:39 56.78 56.78 56.77 56.77 3,536.3K
14:40 56.76 56.76 56.70 56.70 3,352.4K
14:41 56.69 56.69 56.67 56.67 2,770.0K
14:42 56.66 56.71 56.66 56.66 5,769.8K
14:43 56.64 56.67 56.64 56.64 2,952.1K
14:44 56.63 56.73 56.63 56.73 3,289.0K
14:45 56.73 56.82 56.73 56.76 5,836.0K
14:46 56.74 56.78 56.74 56.77 4,488.0K
14:47 56.70 56.70 56.69 56.70 5,875.7K
14:48 56.71 56.72 56.69 56.69 2,633.9K
14:49 56.68 56.68 56.64 56.64 1,549.4K
14:50 56.64 56.64 56.53 56.53 6,044.9K
14:51 56.54 56.59 56.52 56.56 6,100.2K
14:52 56.55 56.58 56.55 56.58 2,718.5K
14:53 56.56 56.57 56.56 56.57 3,559.4K
14:54 56.58 56.58 56.55 56.55 1,401.1K
14:55 56.56 56.56 56.49 56.49 4,662.3K
14:56 56.53 56.64 56.53 56.63 8,077.8K
14:57 56.62 56.64 56.60 56.60 1,716.9K
14:58 56.62 56.62 56.54 56.54 3,724.1K
14:59 56.56 56.58 56.56 56.56 6,841.2K
15:00 56.55 56.55 56.52 56.54 3,815.2K
15:01 56.53 56.62 56.53 56.58 1,362.8K
15:02 56.59 56.59 56.53 56.57 6,322.5K
15:03 56.63 56.66 56.60 56.66 4,637.7K
15:04 56.68 56.69 56.67 56.69 5,581.5K
15:05 56.69 56.69 56.66 56.68 2,953.0K
15:06 56.69 56.69 56.67 56.68 2,502.7K
15:07 56.70 56.70 56.65 56.65 2,561.0K
15:08 56.66 56.66 56.65 56.66 3,612.6K
15:09 56.66 56.69 56.66 56.68 1,063.0K
15:10 56.68 56.70 56.68 56.69 2,930.0K
15:11 56.67 56.67 56.56 56.56 1,662.3K
15:12 56.56 56.59 56.53 56.53 4,106.6K
15:13 56.54 56.54 56.45 56.45 5,866.8K
15:14 56.50 56.50 56.42 56.42 6,368.7K
15:15 56.43 56.50 56.42 56.50 4,902.0K
15:16 56.50 56.55 56.50 56.51 2,407.1K
15:17 56.51 56.51 56.46 56.48 1,292.7K
15:18 56.52 56.57 56.52 56.55 4,912.5K
15:19 56.58 56.58 56.57 56.57 3,235.2K
15:20 56.56 56.58 56.56 56.57 7,378.5K
15:21 56.56 56.56 56.52 56.53 1,927.8K
15:22 56.51 56.54 56.51 56.54 2,788.5K
15:23 56.53 56.53 56.47 56.47 3,541.0K
15:24 56.48 56.48 56.45 56.46 1,364.4K
15:25 56.46 56.46 56.38 56.38 3,322.7K
15:26 56.39 56.39 56.32 56.32 7,802.1K
15:27 56.32 56.32 56.27 56.27 4,737.9K
15:28 56.28 56.31 56.27 56.31 3,076.2K
15:29 56.29 56.32 56.29 56.32 6,104.3K
15:30 56.31 56.31 56.30 56.31 3,150.5K
15:31 56.28 56.28 56.25 56.28 2,998.1K
15:32 56.28 56.37 56.28 56.37 3,039.1K
15:33 56.34 56.38 56.33 56.33 1,504.3K
15:34 56.30 56.30 56.24 56.26 7,490.5K
15:35 56.20 56.20 56.16 56.17 8,351.4K
15:36 56.16 56.26 56.16 56.26 5,525.1K
15:37 56.26 56.26 56.17 56.17 2,132.2K
15:38 56.17 56.21 56.17 56.20 676.0K
15:39 56.22 56.26 56.21 56.26 5,877.1K
15:40 56.25 56.25 56.20 56.20 4,127.5K
15:41 56.20 56.22 56.20 56.21 1,396.6K
15:42 56.23 56.23 56.15 56.21 12,896.3K
15:43 56.23 56.28 56.23 56.28 4,726.7K
15:44 56.25 56.25 56.22 56.22 1,511.0K
15:45 56.22 56.32 56.22 56.32 2,089.8K
15:46 56.32 56.32 56.31 56.32 2,446.5K
15:47 56.34 56.35 56.33 56.35 1,836.3K
15:48 56.41 56.46 56.41 56.43 6,248.3K
15:49 56.43 56.43 56.43 56.43 7,982.9K
15:50 56.43 56.43 56.43 56.43 6,041.3K
15:51 56.41 56.41 56.29 56.30 4,415.7K
15:52 56.29 56.31 56.29 56.31 2,204.2K
15:53 56.36 56.40 56.36 56.38 3,339.5K
15:54 56.37 56.37 56.33 56.33 1,303.6K
15:55 56.34 56.34 56.28 56.28 2,719.5K
15:56 56.29 56.31 56.29 56.30 4,695.9K
15:57 56.37 56.37 56.35 56.36 2,240.9K
15:58 56.44 56.48 56.44 56.48 9,483.4K
15:59 56.53 56.54 56.50 56.54 14,435.9K
16:00 56.54 56.57 56.54 56.57 9,646.8K
16:01 56.56 56.56 56.51 56.51 3,533.7K
16:02 56.47 56.47 56.46 56.46 3,785.7K
16:03 56.44 56.44 56.42 56.43 2,944.7K
16:04 56.41 56.41 56.41 56.41 2,442.6K
16:05 56.38 56.38 56.35 56.38 4,170.6K
16:06 56.39 56.46 56.39 56.46 2,287.1K
16:07 56.47 56.47 56.39 56.39 2,104.3K
16:08 56.40 56.40 56.36 56.36 2,646.1K
16:09 56.38 56.44 56.37 56.44 5,132.6K
16:10 56.44 56.45 56.38 56.38 4,828.4K
16:11 56.42 56.45 56.42 56.45 3,830.2K
16:12 56.46 56.46 56.41 56.41 1,503.0K
16:13 56.40 56.42 56.40 56.42 3,748.7K
16:14 56.42 56.43 56.42 56.43 2,370.2K
16:15 56.40 56.40 56.34 56.34 6,136.2K
16:16 56.31 56.33 56.31 56.31 3,484.5K
16:17 56.30 56.31 56.29 56.30 2,777.6K
16:18 56.30 56.32 56.30 56.32 1,812.2K
16:19 56.31 56.31 56.29 56.30 1,356.8K
16:20 56.28 56.28 56.26 56.27 3,606.4K
16:21 56.29 56.29 56.27 56.27 4,345.8K
16:22 56.30 56.30 56.27 56.27 6,563.9K
16:23 56.27 56.27 56.26 56.27 6,688.6K
16:24 56.28 56.32 56.28 56.28 2,143.0K
16:25 56.28 56.30 56.26 56.30 3,713.6K
16:26 56.28 56.35 56.28 56.35 2,161.5K
16:27 56.35 56.35 56.33 56.34 2,801.0K
16:28 56.34 56.34 56.32 56.32 14,796.5K
16:29 56.34 56.34 56.33 56.34 1,572.4K
16:30 56.33 56.33 56.31 56.32 4,726.1K
16:31 56.30 56.39 56.28 56.39 4,280.2K
16:32 56.33 56.37 56.33 56.33 4,100.9K
16:33 56.33 56.34 56.32 56.32 659.2K
16:34 56.29 56.31 56.29 56.31 11,568.8K
16:35 56.29 56.29 56.26 56.26 3,447.2K
16:36 56.25 56.26 56.25 56.26 1,666.3K
16:37 56.22 56.22 56.18 56.22 3,792.8K
16:38 56.23 56.26 56.23 56.24 4,943.9K
16:39 56.23 56.24 56.20 56.24 1,734.9K
16:40 56.25 56.25 56.21 56.21 1,008.9K
16:41 56.18 56.18 56.14 56.14 4,653.0K
16:42 56.05 56.05 56.04 56.04 2,513.8K
16:43 56.03 56.11 56.03 56.07 3,244.2K
16:44 56.15 56.16 56.15 56.16 1,110.2K
16:45 56.20 56.20 56.13 56.13 855.1K
16:46 56.11 56.14 56.10 56.14 1,886.7K
16:47 56.13 56.14 56.13 56.14 3,321.4K
16:48 56.13 56.13 56.09 56.09 797.3K
16:49 56.09 56.09 56.07 56.07 9,341.9K
16:50 56.05 56.07 56.05 56.07 18,673.5K
16:51 56.07 56.08 56.06 56.08 4,233.6K
16:52 56.07 56.10 56.06 56.10 16,059.2K
16:53 56.07 56.15 56.07 56.14 6,419.9K
16:54 56.15 56.20 56.15 56.19 15,609.1K
16:55 56.24 56.25 56.22 56.25 5,473.5K
16:56 56.24 56.24 56.22 56.24 2,318.1K
16:57 56.22 56.22 56.21 56.22 1,080.0K
16:58 56.22 56.34 56.22 56.25 4,384.7K
16:59 56.15 56.22 56.15 56.20 2,560.3K
17:00 56.33 56.43 56.30 56.43 10,356.2K
17:01 56.37 56.39 56.36 56.39 5,931.0K
17:02 56.35 56.37 56.31 56.31 2,048.1K
17:03 56.28 56.36 56.26 56.34 4,623.9K
17:04 56.36 56.37 56.22 56.22 2,782.7K
17:05 56.26 56.26 56.25 56.26 2,233.0K
17:06 56.26 56.26 56.20 56.23 2,602.4K
17:07 56.19 56.19 56.14 56.14 3,820.5K
17:08 56.13 56.13 56.09 56.11 7,761.5K
17:09 56.13 56.13 56.12 56.12 2,984.5K
17:10 56.14 56.17 56.14 56.17 1,898.5K
17:11 56.18 56.19 56.17 56.17 1,952.4K
17:12 56.15 56.22 56.15 56.22 4,057.7K
17:13 56.21 56.22 56.20 56.20 6,824.2K
17:14 56.20 56.21 56.19 56.21 1,942.4K
17:15 56.21 56.21 56.15 56.16 1,233.5K
17:16 56.15 56.16 56.15 56.15 2,120.7K
17:17 56.14 56.18 56.14 56.16 2,278.2K
17:18 56.17 56.18 56.16 56.16 3,719.6K
17:19 56.16 56.16 56.12 56.15 8,870.2K
17:20 56.14 56.22 56.14 56.22 1,609.0K
17:21 56.23 56.23 56.22 56.23 5,853.4K
17:22 56.26 56.40 56.26 56.39 1,721.2K
17:23 56.39 56.39 56.36 56.36 1,889.1K
17:24 56.36 56.36 56.33 56.33 1,452.8K
17:25 56.33 56.33 56.24 56.26 8,105.9K
17:26 56.24 56.33 56.24 56.30 3,475.5K
17:27 56.23 56.60 56.23 56.60 7,349.3K
17:28 56.59 56.62 56.57 56.60 3,791.5K
17:29 56.56 56.73 56.56 56.73 3,683.3K
17:30 56.61 56.63 56.57 56.63 6,700.1K
17:31 56.62 56.73 56.62 56.71 4,287.2K
17:32 56.75 56.75 56.67 56.70 6,051.1K
17:33 56.69 56.70 56.68 56.68 6,201.0K
17:34 56.70 56.70 56.68 56.70 3,555.5K
17:35 56.71 56.77 56.71 56.77 6,643.7K
17:36 56.79 56.79 56.71 56.71 4,766.1K
17:37 56.65 56.67 56.60 56.65 5,963.1K
17:38 56.65 56.70 56.64 56.70 3,883.0K
17:39 56.73 56.99 56.73 56.99 19,928.2K
17:40 56.90 57.02 56.90 57.02 12,421.0K
17:41 57.05 57.05 56.99 56.99 8,128.7K
17:42 57.06 57.06 57.01 57.05 9,149.8K
17:43 57.06 57.07 57.03 57.03 3,649.6K
17:44 57.01 57.01 56.99 56.99 4,962.8K
17:45 56.96 57.02 56.96 57.02 10,686.0K
17:46 57.05 57.08 57.05 57.08 9,900.4K
17:47 57.07 57.14 57.07 57.08 8,541.5K
17:48 57.09 57.10 57.09 57.10 6,191.3K
17:49 57.04 57.07 57.04 57.07 2,047.5K
17:50 57.09 57.14 57.09 57.14 4,570.1K
17:51 57.15 57.19 57.15 57.16 10,488.9K
17:52 57.16 57.16 57.11 57.11 5,428.2K
17:53 57.14 57.14 57.12 57.12 1,928.9K
17:54 57.15 57.16 57.11 57.11 2,357.6K
17:55 57.12 57.12 57.04 57.05 3,764.8K
17:56 57.04 57.10 57.04 57.09 3,830.9K
17:57 57.07 57.13 57.07 57.12 3,923.9K
17:58 57.06 57.09 57.04 57.07 1,657.7K
17:59 57.04 57.04 56.94 56.95 7,350.3K
18:00 57.01 57.05 57.01 57.02 4,455.1K
18:01 57.03 57.04 57.03 57.03 2,990.7K
18:02 57.03 57.03 57.03 57.03 1,236.1K
18:03 57.01 57.09 57.01 57.04 5,960.0K
18:04 57.01 57.07 57.01 57.06 1,701.9K
18:05 57.05 57.20 57.05 57.20 1,890.8K
18:06 57.17 57.17 57.14 57.14 1,520.1K
18:07 57.12 57.14 57.12 57.14 645.2K
18:08 57.11 57.11 57.07 57.07 2,363.5K
18:09 57.05 57.08 57.05 57.07 1,364.4K
18:10 57.12 57.13 57.00 57.00 4,277.6K
18:11 56.99 57.02 56.98 57.01 4,766.4K
18:12 57.00 57.04 57.00 57.02 1,119.1K
18:13 57.03 57.05 57.03 57.04 2,092.4K
18:14 56.99 57.05 56.99 57.02 1,562.7K
18:15 57.01 57.01 56.94 56.94 576.4K
18:16 56.96 57.03 56.96 57.03 4,681.5K
18:17 57.03 57.09 57.03 57.08 4,864.5K
18:18 57.09 57.09 57.04 57.04 1,078.7K
18:19 57.00 57.05 57.00 57.04 1,931.3K
18:20 57.02 57.03 57.01 57.03 2,322.8K
18:21 57.01 57.04 57.01 57.04 1,462.8K
18:22 57.05 57.05 57.03 57.03 1,518.6K
18:23 57.03 57.03 57.01 57.03 1,374.4K
18:24 57.03 57.03 56.97 56.97 2,408.3K
18:25 56.98 57.00 56.96 57.00 6,505.7K
18:26 56.99 57.00 56.98 56.98 6,043.1K
18:27 57.03 57.48 57.03 57.44 5,348.6K
18:28 57.46 57.49 57.45 57.45 4,554.2K
18:29 57.44 57.45 57.43 57.43 5,275.5K
18:30 57.44 57.44 57.40 57.40 5,300.1K
18:31 57.39 57.39 57.36 57.36 2,274.2K
18:32 57.35 57.35 57.33 57.33 6,763.9K
18:33 57.32 57.37 57.32 57.37 15,335.9K
18:34 57.35 57.39 57.31 57.33 9,412.5K
18:35 57.29 57.31 57.27 57.27 4,621.3K
18:36 57.20 57.25 57.20 57.25 5,184.5K
18:37 57.23 57.29 57.23 57.25 7,936.9K
18:38 57.21 57.21 57.17 57.17 6,539.4K
18:39 57.17 57.17 57.12 57.13 3,311.2K
18:40 57.18 57.18 57.18 57.18 1,188.8K
18:51 57.14 57.14 57.14 57.14 1,477.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar