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 56.55 56.55 56.55 56.55 1,032.8K
09:51 56.48 56.48 56.47 56.47 672.8K
09:52 56.47 56.54 56.47 56.54 629.7K
09:53 56.54 56.54 56.51 56.51 484.0K
09:54 56.53 56.53 56.53 56.53 300.2K
09:55 56.53 56.55 56.53 56.55 88.4K
09:56 56.53 56.55 56.52 56.55 189.7K
09:57 56.56 56.56 56.56 56.56 340.7K
09:58 56.52 56.52 56.51 56.51 1,984.3K
09:59 56.54 56.54 56.54 56.54 46.4K
10:00 56.53 56.53 56.34 56.36 377.7K
10:01 56.36 56.36 56.29 56.31 3,706.3K
10:02 56.33 56.34 56.24 56.29 1,697.6K
10:03 56.37 56.45 56.37 56.42 4,419.9K
10:04 56.46 56.56 56.39 56.39 7,472.6K
10:05 56.45 56.50 56.45 56.50 4,229.4K
10:06 56.47 56.47 56.40 56.40 3,864.2K
10:07 56.35 56.35 56.24 56.24 4,792.2K
10:08 56.29 56.35 56.29 56.35 1,923.3K
10:09 56.36 56.41 56.34 56.34 5,523.4K
10:10 56.35 56.49 56.34 56.49 905.9K
10:11 56.54 56.62 56.54 56.62 1,643.1K
10:12 56.71 56.71 56.53 56.53 6,974.0K
10:13 56.53 56.54 56.49 56.54 4,276.2K
10:14 56.53 56.54 56.41 56.41 1,314.0K
10:15 56.45 56.45 56.40 56.40 1,390.0K
10:16 56.29 56.38 56.29 56.38 2,899.5K
10:17 56.38 56.38 56.35 56.35 1,421.8K
10:18 56.34 56.34 56.28 56.30 7,759.5K
10:19 56.33 56.34 56.31 56.34 1,500.4K
10:20 56.33 56.42 56.33 56.42 1,149.6K
10:21 56.48 56.52 56.48 56.51 8,537.6K
10:22 56.50 56.50 56.39 56.41 2,157.8K
10:23 56.48 56.48 56.43 56.43 1,521.6K
10:24 56.39 56.41 56.39 56.40 2,837.6K
10:25 56.39 56.43 56.39 56.39 2,562.3K
10:26 56.37 56.40 56.37 56.40 579.4K
10:27 56.43 56.43 56.38 56.38 4,075.2K
10:28 56.38 56.38 56.33 56.33 1,011.6K
10:29 56.35 56.46 56.35 56.46 2,772.5K
10:30 56.46 56.52 56.46 56.52 2,404.3K
10:31 56.54 56.55 56.54 56.55 1,665.8K
10:32 56.57 56.57 56.54 56.56 1,846.5K
10:33 56.47 56.50 56.44 56.50 5,934.8K
10:34 56.50 56.52 56.50 56.51 462.6K
10:35 56.48 56.88 56.48 56.78 889.5K
10:36 56.88 56.88 56.83 56.83 2,732.8K
10:37 56.85 56.85 56.84 56.84 699.3K
10:38 56.84 56.84 56.75 56.75 1,156.5K
10:39 56.78 56.80 56.78 56.79 2,086.5K
10:40 56.80 56.85 56.79 56.79 1,232.5K
10:41 56.81 56.87 56.76 56.76 4,020.9K
10:42 56.78 56.90 56.78 56.86 11,728.8K
10:43 56.89 56.90 56.89 56.89 1,912.5K
10:44 56.84 56.84 56.80 56.81 2,956.2K
10:45 56.83 56.83 56.81 56.81 1,189.9K
10:46 56.79 56.88 56.79 56.88 2,491.5K
10:47 56.89 56.89 56.88 56.88 943.7K
10:48 56.88 56.88 56.67 56.67 1,841.2K
10:49 56.67 56.69 56.66 56.66 4,845.2K
10:50 56.64 56.64 56.55 56.55 3,575.3K
10:51 56.58 56.62 56.58 56.62 8,248.2K
10:52 56.62 56.63 56.62 56.62 1,054.3K
10:53 56.65 56.67 56.65 56.66 4,009.6K
10:54 56.66 56.66 56.57 56.57 1,917.9K
10:55 56.57 56.61 56.57 56.61 2,009.1K
10:56 56.61 56.62 56.60 56.60 931.5K
10:57 56.59 56.62 56.59 56.62 326.2K
10:58 56.65 56.66 56.64 56.65 1,567.9K
10:59 56.66 56.67 56.62 56.62 2,427.3K
11:00 56.60 56.66 56.60 56.66 1,858.0K
11:01 56.68 56.71 56.68 56.71 3,179.6K
11:02 56.71 56.73 56.70 56.70 1,265.9K
11:03 56.70 56.79 56.70 56.76 2,215.5K
11:04 56.76 56.78 56.76 56.78 1,437.5K
11:05 56.76 56.79 56.76 56.79 493.1K
11:06 56.78 56.79 56.78 56.79 492.0K
11:07 56.77 56.77 56.71 56.71 569.8K
11:08 56.70 56.72 56.70 56.72 1,146.8K
11:09 56.74 56.74 56.73 56.73 2,035.3K
11:10 56.73 56.73 56.69 56.69 2,338.6K
11:11 56.68 56.69 56.68 56.68 92.7K
11:12 56.66 56.66 56.61 56.63 2,156.5K
11:13 56.62 56.67 56.62 56.67 1,222.2K
11:14 56.65 56.65 56.64 56.64 964.8K
11:15 56.62 56.63 56.60 56.60 1,053.9K
11:16 56.60 56.60 56.58 56.59 1,617.5K
11:17 56.57 56.59 56.52 56.54 2,882.8K
11:18 56.53 56.53 56.50 56.50 3,171.4K
11:19 56.55 56.55 56.51 56.51 722.5K
11:20 56.49 56.50 56.46 56.46 1,439.0K
11:21 56.45 56.45 56.43 56.44 918.5K
11:22 56.46 56.46 56.43 56.43 383.4K
11:23 56.43 56.43 56.34 56.37 4,034.6K
11:24 56.34 56.34 56.31 56.31 1,439.2K
11:25 56.31 56.35 56.31 56.34 2,477.3K
11:26 56.35 56.42 56.33 56.42 1,938.8K
11:27 56.42 56.44 56.42 56.44 1,093.9K
11:28 56.46 56.46 56.43 56.43 476.0K
11:29 56.40 56.40 56.38 56.39 1,885.7K
11:30 56.37 56.43 56.37 56.43 8,941.8K
11:31 56.44 56.49 56.44 56.49 2,643.0K
11:32 56.45 56.45 56.42 56.43 1,419.7K
11:33 56.43 56.43 56.39 56.39 921.9K
11:34 56.43 56.43 56.35 56.35 671.7K
11:35 56.33 56.37 56.33 56.37 1,287.1K
11:36 56.35 56.35 56.33 56.34 1,535.7K
11:37 56.35 56.39 56.35 56.39 1,387.9K
11:38 56.42 56.42 56.35 56.36 4,605.3K
11:39 56.33 56.33 56.27 56.27 985.5K
11:40 56.27 56.29 56.27 56.29 668.3K
11:41 56.34 56.40 56.34 56.40 3,848.5K
11:42 56.40 56.44 56.40 56.44 2,265.5K
11:43 56.42 56.42 56.37 56.40 1,180.1K
11:44 56.45 56.47 56.45 56.47 1,990.5K
11:45 56.47 56.47 56.45 56.47 1,726.7K
11:46 56.45 56.45 56.43 56.43 3,168.5K
11:47 56.44 56.44 56.41 56.41 4,260.9K
11:48 56.39 56.47 56.39 56.47 9,385.3K
11:49 56.50 56.54 56.50 56.54 3,849.0K
11:50 56.55 56.56 56.55 56.55 1,202.8K
11:51 56.56 56.56 56.50 56.50 3,891.4K
11:52 56.51 56.51 56.50 56.50 642.7K
11:53 56.52 56.52 56.48 56.49 466.3K
11:54 56.47 56.47 56.44 56.47 2,473.6K
11:55 56.48 56.49 56.48 56.48 546.3K
11:56 56.48 56.48 56.46 56.46 738.2K
11:57 56.56 56.57 56.53 56.53 921.7K
11:58 56.52 56.52 56.51 56.51 1,294.5K
11:59 56.50 56.52 56.49 56.49 1,242.4K
12:00 56.50 56.51 56.50 56.51 1,168.2K
12:01 56.56 56.56 56.54 56.54 3,421.8K
12:02 56.53 56.60 56.53 56.60 1,250.2K
12:03 56.62 56.63 56.60 56.60 3,144.6K
12:04 56.61 56.61 56.58 56.59 789.5K
12:05 56.58 56.59 56.58 56.59 342.8K
12:06 56.57 56.59 56.57 56.57 2,076.5K
12:07 56.56 56.61 56.56 56.60 1,844.2K
12:08 56.60 56.62 56.60 56.61 2,462.1K
12:09 56.57 56.57 56.53 56.53 1,405.9K
12:10 56.54 56.54 56.53 56.54 1,767.5K
12:11 56.52 56.60 56.52 56.60 4,706.0K
12:12 56.61 56.63 56.61 56.62 3,618.3K
12:13 56.63 56.67 56.63 56.65 912.1K
12:14 56.65 56.73 56.65 56.73 1,972.3K
12:15 56.76 56.78 56.72 56.72 5,073.4K
12:16 56.72 56.72 56.71 56.72 1,844.7K
12:17 56.73 56.76 56.73 56.76 334.0K
12:18 56.76 56.87 56.76 56.80 5,912.4K
12:19 56.80 56.80 56.76 56.78 956.2K
12:20 56.77 56.83 56.77 56.83 993.8K
12:21 56.80 56.82 56.77 56.78 2,714.5K
12:22 56.81 56.89 56.81 56.88 2,671.1K
12:23 56.89 56.89 56.82 56.82 1,406.9K
12:24 56.84 56.84 56.78 56.78 2,205.0K
12:25 56.77 56.82 56.72 56.82 14,872.4K
12:26 56.86 56.87 56.85 56.87 4,221.2K
12:27 56.87 56.87 56.82 56.84 3,244.4K
12:28 56.84 56.88 56.84 56.87 1,065.9K
12:29 56.87 56.87 56.84 56.84 583.7K
12:30 56.84 56.88 56.84 56.88 2,315.2K
12:31 56.90 56.90 56.80 56.80 1,452.6K
12:32 56.80 56.81 56.79 56.79 1,016.1K
12:33 56.78 56.78 56.76 56.77 3,725.3K
12:34 56.77 56.87 56.77 56.87 1,052.0K
12:35 56.87 56.87 56.75 56.79 3,602.7K
12:36 56.79 56.85 56.79 56.85 3,243.7K
12:37 56.85 56.85 56.81 56.81 2,235.9K
12:38 56.80 56.80 56.78 56.79 993.6K
12:39 56.76 56.83 56.76 56.83 3,703.5K
12:40 56.80 56.80 56.78 56.79 870.3K
12:41 56.76 56.82 56.76 56.82 524.4K
12:42 56.83 56.86 56.83 56.86 1,780.8K
12:43 56.87 56.88 56.86 56.87 1,650.0K
12:44 56.85 56.85 56.85 56.85 310.5K
12:45 56.86 56.87 56.84 56.87 1,679.6K
12:46 56.89 56.91 56.88 56.91 2,313.2K
12:47 56.89 56.89 56.86 56.86 562.8K
12:48 56.85 56.85 56.75 56.76 2,638.8K
12:49 56.76 56.79 56.76 56.79 845.8K
12:50 56.77 56.85 56.76 56.85 456.4K
12:51 56.85 56.85 56.77 56.80 1,931.7K
12:52 56.77 56.82 56.75 56.82 1,322.2K
12:53 56.79 56.81 56.75 56.75 2,456.0K
12:54 56.74 56.74 56.70 56.72 2,140.9K
12:55 56.74 56.76 56.74 56.76 1,285.9K
12:56 56.75 56.78 56.75 56.78 416.8K
12:57 56.79 56.80 56.79 56.80 1,696.8K
12:58 56.81 56.86 56.81 56.86 2,139.3K
12:59 56.86 56.86 56.86 56.86 822.5K
13:00 56.85 56.87 56.85 56.87 2,800.1K
13:01 56.86 56.88 56.84 56.84 2,160.8K
13:02 56.83 56.84 56.81 56.81 634.6K
13:03 56.77 56.79 56.77 56.79 4,766.9K
13:04 56.79 56.82 56.79 56.82 1,288.5K
13:05 56.82 56.82 56.78 56.78 267.7K
13:06 56.78 56.79 56.78 56.79 1,927.6K
13:07 56.80 56.80 56.79 56.80 416.5K
13:08 56.79 56.80 56.79 56.80 296.7K
13:09 56.79 56.81 56.79 56.79 1,863.9K
13:10 56.79 56.79 56.74 56.76 1,811.5K
13:11 56.77 56.81 56.77 56.81 708.5K
13:12 56.81 56.81 56.79 56.79 2,246.5K
13:13 56.79 56.79 56.75 56.75 369.7K
13:14 56.76 56.76 56.75 56.75 309.1K
13:15 56.74 56.75 56.71 56.71 2,317.0K
13:16 56.71 56.72 56.70 56.72 1,192.6K
13:17 56.70 56.70 56.67 56.67 514.7K
13:18 56.64 56.65 56.63 56.63 1,944.8K
13:19 56.61 56.61 56.57 56.57 2,760.6K
13:20 56.58 56.58 56.57 56.57 579.5K
13:21 56.59 56.65 56.59 56.63 3,235.0K
13:22 56.64 56.67 56.64 56.67 1,057.1K
13:23 56.68 56.71 56.68 56.71 292.8K
13:24 56.69 56.69 56.65 56.65 2,194.0K
13:25 56.64 56.66 56.64 56.66 601.6K
13:26 56.67 56.67 56.67 56.67 525.4K
13:27 56.67 56.68 56.64 56.64 2,638.2K
13:28 56.63 56.63 56.61 56.61 365.0K
13:29 56.57 56.61 56.57 56.61 886.4K
13:30 56.62 56.62 56.58 56.58 2,478.7K
13:31 56.60 56.60 56.59 56.59 371.2K
13:32 56.58 56.64 56.58 56.62 2,694.6K
13:33 56.61 56.62 56.61 56.62 2,473.2K
13:34 56.64 56.72 56.64 56.72 1,460.5K
13:35 56.68 56.69 56.68 56.69 495.0K
13:36 56.72 56.72 56.70 56.70 2,134.4K
13:37 56.70 56.70 56.68 56.69 501.2K
13:38 56.68 56.69 56.68 56.69 1,430.9K
13:39 56.71 56.73 56.70 56.70 2,200.8K
13:40 56.70 56.72 56.70 56.72 1,654.4K
13:41 56.72 56.72 56.69 56.70 635.3K
13:42 56.70 56.70 56.66 56.66 1,989.7K
13:43 56.71 56.71 56.71 56.71 433.4K
13:44 56.72 56.73 56.71 56.72 365.0K
13:45 56.73 56.74 56.73 56.74 2,118.5K
13:46 56.78 56.83 56.78 56.83 1,246.4K
13:47 56.77 56.79 56.77 56.79 4,867.3K
13:48 56.78 56.79 56.77 56.77 5,412.0K
13:49 56.76 56.78 56.75 56.78 2,009.2K
13:50 56.79 56.83 56.79 56.82 619.6K
13:51 56.80 56.80 56.77 56.78 719.4K
13:52 56.77 56.78 56.77 56.77 2,827.1K
13:53 56.68 56.74 56.68 56.74 18,715.2K
13:54 56.76 56.77 56.75 56.75 4,295.1K
13:55 56.80 56.80 56.79 56.79 1,300.5K
13:56 56.80 56.80 56.77 56.78 602.2K
13:57 56.78 56.78 56.76 56.76 3,538.1K
13:58 56.74 56.75 56.74 56.75 891.7K
13:59 56.76 56.76 56.76 56.76 280.8K
14:00 56.77 56.80 56.77 56.80 1,706.7K
14:01 56.80 56.80 56.80 56.80 596.3K
14:02 56.80 56.80 56.79 56.80 1,639.8K
14:03 56.80 56.80 56.76 56.76 2,405.1K
14:04 56.76 56.77 56.76 56.76 1,693.3K
14:05 56.78 56.78 56.74 56.78 1,154.9K
14:06 56.78 56.83 56.78 56.83 2,154.9K
14:07 56.83 56.83 56.82 56.82 940.7K
14:08 56.83 56.87 56.83 56.85 365.1K
14:09 56.85 56.86 56.85 56.86 2,732.8K
14:10 56.86 56.86 56.81 56.81 732.1K
14:11 56.83 56.83 56.82 56.82 333.1K
14:12 56.82 56.83 56.80 56.82 3,435.8K
14:13 56.83 56.83 56.82 56.82 566.0K
14:14 56.83 56.83 56.83 56.83 475.0K
14:15 56.82 56.82 56.82 56.82 1,826.3K
14:16 56.82 56.84 56.82 56.82 960.8K
14:17 56.80 56.81 56.78 56.78 1,806.0K
14:18 56.75 56.78 56.73 56.73 5,819.5K
14:19 56.74 56.76 56.72 56.76 8,385.2K
14:20 56.76 56.78 56.76 56.78 1,214.8K
14:21 56.73 56.74 56.71 56.71 2,584.2K
14:22 56.70 56.70 56.67 56.67 872.9K
14:23 56.65 56.71 56.65 56.71 1,017.9K
14:24 56.73 56.73 56.71 56.71 2,287.3K
14:25 56.73 56.76 56.73 56.75 749.3K
14:26 56.76 56.78 56.76 56.78 430.7K
14:27 56.78 56.78 56.75 56.75 2,018.5K
14:28 56.76 56.77 56.76 56.77 636.9K
14:29 56.77 56.79 56.77 56.79 437.0K
14:30 56.78 56.78 56.76 56.76 2,150.6K
14:31 56.75 56.76 56.75 56.76 761.0K
14:32 56.75 56.76 56.75 56.75 506.9K
14:33 56.75 56.75 56.72 56.72 1,774.7K
14:34 56.68 56.68 56.63 56.64 1,738.6K
14:35 56.61 56.63 56.61 56.63 564.2K
14:36 56.67 56.69 56.67 56.67 3,061.7K
14:37 56.68 56.69 56.66 56.66 1,889.1K
14:38 56.41 56.46 56.38 56.38 19,955.1K
14:39 56.37 56.42 56.33 56.33 9,696.8K
14:40 56.36 56.41 56.36 56.41 3,146.7K
14:41 56.38 56.46 56.38 56.45 5,820.6K
14:42 56.49 56.49 56.41 56.45 2,948.9K
14:43 56.47 56.51 56.47 56.48 4,402.1K
14:44 56.51 56.59 56.51 56.59 2,898.4K
14:45 56.58 56.58 56.55 56.57 2,846.3K
14:46 56.64 56.64 56.58 56.58 1,294.1K
14:47 56.58 56.58 56.43 56.43 2,265.4K
14:48 56.52 56.52 56.46 56.48 1,315.4K
14:49 56.47 56.48 56.44 56.44 897.5K
14:50 56.42 56.47 56.42 56.47 1,009.1K
14:51 56.49 56.51 56.48 56.48 1,034.7K
14:52 56.50 56.51 56.50 56.51 1,217.8K
14:53 56.53 56.60 56.53 56.60 1,050.9K
14:54 56.62 56.62 56.57 56.57 2,550.7K
14:55 56.57 56.60 56.57 56.58 283.4K
14:56 56.54 56.54 56.52 56.53 442.2K
14:57 56.53 56.56 56.53 56.54 1,566.9K
14:58 56.58 56.64 56.58 56.60 805.8K
14:59 56.59 56.59 56.54 56.57 995.2K
15:00 56.57 56.57 56.54 56.54 1,837.2K
15:01 56.56 56.58 56.55 56.55 913.3K
15:02 56.53 56.53 56.47 56.47 2,294.7K
15:03 56.48 56.50 56.48 56.49 916.2K
15:04 56.47 56.51 56.46 56.51 1,412.6K
15:05 56.50 56.54 56.50 56.54 2,611.6K
15:06 56.53 56.56 56.52 56.52 2,007.6K
15:07 56.53 56.56 56.53 56.56 271.4K
15:08 56.57 56.59 56.55 56.59 792.5K
15:09 56.58 56.58 56.55 56.55 1,775.5K
15:10 56.58 56.63 56.58 56.63 1,302.4K
15:11 56.64 56.64 56.58 56.58 2,286.4K
15:12 56.58 56.58 56.55 56.55 664.0K
15:13 56.55 56.56 56.54 56.56 992.6K
15:14 56.56 56.56 56.52 56.55 1,678.1K
15:15 56.57 56.57 56.55 56.55 4,488.6K
15:16 56.57 56.58 56.57 56.57 395.2K
15:17 56.58 56.58 56.58 56.58 1,278.7K
15:18 56.59 56.60 56.59 56.60 1,862.1K
15:19 56.60 56.60 56.55 56.55 3,453.3K
15:20 56.53 56.53 56.53 56.53 327.2K
15:21 56.51 56.51 56.49 56.50 2,474.8K
15:22 56.50 56.50 56.50 56.50 715.8K
15:23 56.50 56.50 56.46 56.46 1,571.5K
15:24 56.46 56.46 56.40 56.40 3,206.0K
15:25 56.40 56.44 56.40 56.44 2,755.8K
15:26 56.42 56.42 56.40 56.40 3,447.2K
15:27 56.41 56.41 56.40 56.40 709.2K
15:28 56.40 56.40 56.39 56.40 1,815.1K
15:29 56.40 56.40 56.37 56.39 444.8K
15:30 56.41 56.41 56.39 56.39 1,467.5K
15:31 56.39 56.44 56.39 56.44 968.0K
15:32 56.41 56.42 56.41 56.41 528.2K
15:33 56.41 56.43 56.41 56.42 875.2K
15:34 56.47 56.47 56.46 56.46 1,574.5K
15:35 56.43 56.46 56.43 56.45 1,038.1K
15:36 56.43 56.43 56.41 56.41 2,212.9K
15:37 56.42 56.42 56.41 56.41 2,411.1K
15:38 56.41 56.41 56.37 56.38 9,804.9K
15:39 56.38 56.38 56.37 56.37 483.8K
15:40 56.39 56.46 56.39 56.43 1,343.7K
15:41 56.43 56.43 56.42 56.42 5,591.5K
15:42 56.44 56.46 56.43 56.43 1,041.3K
15:43 56.44 56.47 56.44 56.47 492.6K
15:44 56.45 56.48 56.45 56.48 1,439.0K
15:45 56.49 56.53 56.49 56.53 1,432.7K
15:46 56.55 56.55 56.54 56.54 1,588.7K
15:47 56.53 56.53 56.52 56.52 897.6K
15:48 56.51 56.51 56.51 56.51 1,570.4K
15:49 56.50 56.50 56.45 56.45 1,462.6K
15:50 56.41 56.46 56.41 56.46 563.1K
15:51 56.45 56.47 56.45 56.47 2,014.6K
15:52 56.47 56.47 56.45 56.45 1,065.6K
15:53 56.46 56.46 56.45 56.45 1,028.2K
15:54 56.42 56.43 56.41 56.41 2,717.5K
15:55 56.40 56.41 56.40 56.41 1,129.2K
15:56 56.39 56.41 56.39 56.39 1,237.4K
15:57 56.41 56.43 56.41 56.43 795.1K
15:58 56.42 56.43 56.42 56.43 1,767.9K
15:59 56.44 56.45 56.44 56.45 957.3K
16:00 56.43 56.44 56.43 56.44 698.9K
16:01 56.43 56.49 56.43 56.49 1,256.7K
16:02 56.51 56.56 56.51 56.55 3,150.0K
16:03 56.53 56.53 56.52 56.52 2,151.6K
16:04 56.45 56.45 56.43 56.43 967.2K
16:05 56.44 56.50 56.44 56.50 3,218.6K
16:06 56.54 56.62 56.54 56.62 6,117.3K
16:07 56.61 56.64 56.61 56.64 1,976.7K
16:08 56.64 56.66 56.63 56.66 3,716.1K
16:09 56.66 56.66 56.64 56.64 1,941.7K
16:10 56.62 56.62 56.59 56.62 2,279.9K
16:11 56.65 56.65 56.59 56.61 1,495.2K
16:12 56.60 56.61 56.59 56.61 565.6K
16:13 56.59 56.59 56.56 56.57 1,929.3K
16:14 56.57 56.64 56.57 56.64 1,559.6K
16:15 56.64 56.64 56.62 56.62 391.3K
16:16 56.60 56.60 56.58 56.58 840.7K
16:17 56.57 56.58 56.57 56.58 1,479.0K
16:18 56.59 56.71 56.59 56.71 3,301.0K
16:19 56.68 56.68 56.67 56.67 2,215.3K
16:20 56.64 56.67 56.64 56.67 2,550.1K
16:21 56.68 56.69 56.68 56.69 1,704.5K
16:22 56.66 56.67 56.64 56.64 2,461.8K
16:23 56.62 56.62 56.59 56.59 4,323.3K
16:24 56.61 56.61 56.60 56.61 1,368.4K
16:25 56.59 56.60 56.57 56.57 2,095.8K
16:26 56.56 56.58 56.56 56.58 993.8K
16:27 56.59 56.59 56.58 56.59 2,318.0K
16:28 56.59 56.59 56.53 56.53 1,651.2K
16:29 56.53 56.55 56.53 56.55 1,428.8K
16:30 56.58 56.58 56.57 56.57 1,288.9K
16:31 56.57 56.57 56.56 56.56 2,386.2K
16:32 56.58 56.59 56.58 56.59 1,069.3K
16:33 56.57 56.60 56.57 56.60 1,612.1K
16:34 56.57 56.59 56.57 56.58 2,655.0K
16:35 56.55 56.58 56.55 56.58 1,742.9K
16:36 56.56 56.56 56.50 56.50 2,950.3K
16:37 56.51 56.51 56.49 56.49 3,790.8K
16:38 56.47 56.50 56.47 56.50 2,414.0K
16:39 56.53 56.53 56.51 56.53 1,000.8K
16:40 56.51 56.53 56.51 56.53 1,224.6K
16:41 56.60 56.63 56.58 56.63 2,040.1K
16:42 56.59 56.60 56.58 56.60 537.7K
16:43 56.58 56.58 56.56 56.58 780.2K
16:44 56.58 56.60 56.58 56.60 620.7K
16:45 56.62 56.62 56.61 56.61 2,188.3K
16:46 56.59 56.60 56.59 56.60 1,399.0K
16:47 56.61 56.61 56.60 56.60 2,275.4K
16:48 56.60 56.61 56.60 56.61 327.9K
16:49 56.62 56.62 56.61 56.61 570.9K
16:50 56.58 56.58 56.57 56.58 2,065.2K
16:51 56.58 56.58 56.57 56.57 1,161.6K
16:52 56.56 56.57 56.56 56.57 2,719.8K
16:53 56.56 56.56 56.53 56.54 812.9K
16:54 56.55 56.56 56.55 56.56 1,200.2K
16:55 56.57 56.57 56.56 56.56 1,630.6K
16:56 56.56 56.57 56.55 56.55 869.3K
16:57 56.56 56.56 56.55 56.55 622.0K
16:58 56.45 56.45 56.33 56.33 14,157.8K
16:59 56.35 56.35 56.06 56.06 22,995.1K
17:00 56.06 56.10 56.00 56.00 18,011.3K
17:01 56.01 56.18 55.99 56.12 9,397.6K
17:02 56.14 56.26 56.13 56.26 6,008.8K
17:03 56.23 56.24 56.19 56.19 6,049.7K
17:04 56.19 56.25 56.19 56.20 4,909.0K
17:05 56.22 56.22 56.20 56.21 2,046.2K
17:06 56.19 56.27 56.19 56.26 2,563.9K
17:07 56.28 56.28 56.24 56.25 929.3K
17:08 56.24 56.26 56.23 56.26 332.6K
17:09 56.27 56.31 56.27 56.29 3,886.1K
17:10 56.28 56.37 56.28 56.36 2,066.9K
17:11 56.31 56.33 56.31 56.33 344.5K
17:12 56.35 56.35 56.32 56.32 1,656.0K
17:13 56.31 56.34 56.31 56.34 778.0K
17:14 56.36 56.36 56.34 56.36 1,961.2K
17:15 56.37 56.38 56.36 56.36 1,763.0K
17:16 56.32 56.38 56.30 56.38 6,165.6K
17:17 56.38 56.44 56.38 56.44 3,220.8K
17:18 56.46 56.50 56.46 56.46 2,920.1K
17:19 56.46 56.47 56.44 56.44 2,077.6K
17:20 56.45 56.45 56.43 56.43 240.4K
17:21 56.43 56.45 56.43 56.45 1,202.2K
17:22 56.39 56.40 56.38 56.38 2,988.2K
17:23 56.38 56.39 56.38 56.38 714.4K
17:24 56.38 56.40 56.38 56.40 255.6K
17:25 56.39 56.39 56.34 56.34 3,140.6K
17:26 56.34 56.38 56.34 56.38 548.2K
17:27 56.38 56.38 56.37 56.37 463.7K
17:28 56.37 56.37 56.35 56.35 2,795.6K
17:29 56.35 56.41 56.35 56.41 346.6K
17:30 56.42 56.43 56.42 56.43 538.2K
17:31 56.40 56.41 56.40 56.41 1,810.5K
17:32 56.42 56.43 56.42 56.43 536.8K
17:33 56.40 56.40 56.39 56.39 325.6K
17:34 56.34 56.35 56.34 56.35 1,782.3K
17:35 56.35 56.36 56.35 56.36 457.5K
17:36 56.37 56.40 56.37 56.39 271.4K
17:37 56.38 56.39 56.38 56.38 1,556.1K
17:38 56.39 56.40 56.37 56.40 639.5K
17:39 56.40 56.40 56.39 56.39 326.3K
17:40 56.39 56.39 56.31 56.31 314.9K
17:41 56.31 56.33 56.31 56.32 1,446.0K
17:42 56.32 56.32 56.29 56.29 1,585.8K
17:43 56.31 56.31 56.31 56.31 228.1K
17:44 56.30 56.30 56.27 56.27 2,916.8K
17:45 56.27 56.28 56.27 56.28 326.6K
17:46 56.27 56.28 56.27 56.27 2,951.8K
17:47 56.27 56.27 56.27 56.27 298.1K
17:48 56.27 56.50 56.27 56.50 269.2K
17:49 56.49 56.50 56.49 56.50 2,634.1K
17:50 56.50 56.59 56.50 56.59 1,191.1K
17:51 56.60 56.62 56.60 56.61 1,909.4K
17:52 56.61 56.62 56.61 56.62 3,617.4K
17:53 56.62 56.62 56.60 56.60 883.2K
17:54 56.62 56.63 56.61 56.61 2,142.3K
17:55 56.61 56.61 56.61 56.61 1,680.1K
17:56 56.61 56.61 56.54 56.54 3,835.0K
17:57 56.52 56.53 56.52 56.53 881.3K
17:58 56.52 56.52 56.51 56.52 1,628.3K
17:59 56.50 56.52 56.50 56.52 1,454.9K
18:00 56.51 56.51 56.48 56.48 1,030.9K
18:01 56.49 56.49 56.48 56.48 1,813.4K
18:02 56.48 56.50 56.48 56.50 1,455.2K
18:03 56.50 56.54 56.50 56.53 296.4K
18:04 56.52 56.52 56.52 56.52 2,252.0K
18:05 56.52 56.52 56.50 56.50 656.2K
18:06 56.51 56.58 56.51 56.57 2,087.0K
18:07 56.54 56.55 56.53 56.55 2,186.2K
18:08 56.52 56.53 56.52 56.52 580.7K
18:09 56.53 56.54 56.53 56.53 3,537.4K
18:10 56.49 56.49 56.47 56.47 2,222.6K
18:11 56.47 56.47 56.46 56.46 50.9K
18:12 56.47 56.47 56.46 56.46 754.5K
18:13 56.45 56.45 56.44 56.45 1,375.7K
18:14 56.46 56.46 56.45 56.46 620.6K
18:15 56.45 56.45 56.45 56.45 1,066.4K
18:16 56.43 56.45 56.43 56.45 1,955.4K
18:17 56.45 56.45 56.45 56.45 28.2K
18:18 56.45 56.46 56.44 56.44 437.7K
18:19 56.43 56.45 56.43 56.45 2,927.2K
18:20 56.45 56.45 56.45 56.45 2,401.7K
18:21 56.45 56.46 56.45 56.45 932.3K
18:22 56.44 56.44 56.42 56.44 1,912.9K
18:23 56.44 56.50 56.44 56.48 1,428.5K
18:24 56.48 56.48 56.48 56.48 844.3K
18:25 56.46 56.47 56.46 56.47 1,423.4K
18:26 56.45 56.46 56.45 56.46 29.5K
18:27 56.47 56.47 56.44 56.44 1,743.4K
18:28 56.38 56.40 56.37 56.40 1,431.3K
18:29 56.40 56.43 56.40 56.43 1,617.7K
18:30 56.43 56.43 56.42 56.42 519.0K
18:31 56.40 56.40 56.40 56.40 1,718.5K
18:32 56.40 56.42 56.40 56.42 461.2K
18:33 56.42 56.42 56.33 56.36 196.5K
18:34 56.35 56.36 56.35 56.36 1,818.0K
18:35 56.35 56.36 56.34 56.36 767.5K
18:36 56.36 56.36 56.35 56.36 673.6K
18:37 56.34 56.36 56.34 56.36 2,336.3K
18:38 56.36 56.36 56.36 56.36 863.8K
18:39 56.34 56.41 56.33 56.41 881.7K
18:40 56.39 56.39 56.39 56.39 789.7K
18:51 56.39 56.39 56.39 56.39 17,279.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar