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 56.46 56.46 56.46 56.46 593.6K
09:51 56.46 56.46 56.46 56.46 115.6K
09:52 56.80 56.81 56.79 56.81 548.2K
09:53 56.81 56.81 56.79 56.79 258.7K
09:54 56.80 56.82 56.80 56.82 378.2K
09:55 56.82 56.82 56.80 56.82 90.4K
09:56 56.82 56.82 56.81 56.81 260.4K
09:57 56.81 56.85 56.81 56.82 462.1K
09:58 56.83 56.85 56.83 56.85 301.9K
09:59 56.86 56.86 56.82 56.82 1,084.6K
10:00 56.82 57.06 56.82 57.00 2,356.1K
10:01 57.01 57.02 56.99 57.02 662.2K
10:02 57.02 57.02 56.97 56.98 1,330.3K
10:03 56.87 56.95 56.85 56.95 1,991.2K
10:04 56.97 57.01 56.94 57.01 997.9K
10:05 56.97 57.04 56.97 57.04 639.9K
10:06 57.05 57.05 56.99 56.99 689.4K
10:07 56.99 57.00 56.99 56.99 626.0K
10:08 56.98 56.98 56.91 56.91 1,682.7K
10:09 56.91 56.95 56.91 56.95 1,743.6K
10:10 56.93 56.93 56.90 56.93 436.3K
10:11 56.99 56.99 56.94 56.97 1,518.1K
10:12 56.94 56.94 56.92 56.93 2,793.9K
10:13 56.93 56.93 56.92 56.92 105.4K
10:14 56.92 56.92 56.84 56.84 406.4K
10:15 56.81 56.81 56.80 56.80 807.3K
10:16 56.80 56.85 56.79 56.85 1,308.4K
10:17 56.82 56.82 56.79 56.79 1,582.9K
10:18 56.78 56.80 56.78 56.78 2,025.5K
10:19 56.76 56.77 56.76 56.77 978.7K
10:20 56.73 56.73 56.68 56.68 3,207.0K
10:21 56.69 56.71 56.68 56.69 1,070.4K
10:22 56.70 56.70 56.68 56.69 1,467.7K
10:23 56.69 56.69 56.65 56.65 1,264.5K
10:24 56.66 56.66 56.64 56.65 1,218.7K
10:25 56.65 56.66 56.64 56.66 3,221.7K
10:26 56.67 56.70 56.67 56.70 2,401.3K
10:27 56.71 56.71 56.67 56.69 198.8K
10:28 56.70 56.75 56.70 56.75 1,980.4K
10:29 56.71 56.73 56.71 56.73 169.7K
10:30 56.72 56.74 56.72 56.74 61.1K
10:31 56.74 56.74 56.70 56.71 2,470.4K
10:32 56.69 56.70 56.68 56.70 327.7K
10:33 56.69 56.72 56.69 56.72 964.8K
10:34 56.72 56.76 56.72 56.76 1,592.5K
10:35 56.77 56.79 56.77 56.79 565.1K
10:36 56.79 56.79 56.75 56.77 1,021.5K
10:37 56.79 56.79 56.75 56.75 2,977.0K
10:38 56.75 56.75 56.72 56.72 100.7K
10:39 56.71 56.74 56.71 56.74 503.1K
10:40 56.73 56.75 56.73 56.75 316.9K
10:41 56.74 56.76 56.74 56.75 882.4K
10:42 56.73 56.78 56.73 56.78 1,430.6K
10:43 56.80 56.82 56.80 56.82 1,905.0K
10:44 56.82 56.85 56.81 56.85 631.8K
10:45 56.87 56.88 56.87 56.87 728.9K
10:46 56.84 56.85 56.84 56.85 680.9K
10:47 56.86 56.86 56.81 56.82 443.3K
10:48 56.82 56.82 56.80 56.80 228.6K
10:49 56.80 56.80 56.80 56.80 62.3K
10:50 56.84 56.89 56.84 56.89 997.5K
10:51 56.88 56.91 56.88 56.91 187.6K
10:52 56.89 56.91 56.89 56.91 1,124.8K
10:53 56.96 56.96 56.93 56.94 3,304.2K
10:54 56.96 57.02 56.96 56.98 1,735.4K
10:55 56.98 56.99 56.97 56.99 1,102.7K
10:56 56.96 56.97 56.96 56.96 1,250.3K
10:57 56.98 56.98 56.97 56.98 313.9K
10:58 56.97 56.98 56.96 56.96 1,155.6K
10:59 56.96 56.96 56.95 56.96 701.0K
11:00 56.96 56.96 56.92 56.96 3,814.3K
11:01 56.96 56.99 56.96 56.99 470.2K
11:02 57.03 57.08 57.01 57.08 2,052.8K
11:03 57.11 57.17 57.10 57.10 5,465.9K
11:04 57.07 57.10 57.07 57.10 1,801.2K
11:05 57.07 57.07 57.05 57.05 433.9K
11:06 57.05 57.19 57.05 57.19 3,502.8K
11:07 57.15 57.18 57.15 57.18 1,572.8K
11:08 57.17 57.19 57.17 57.19 1,260.6K
11:09 57.17 57.17 57.13 57.16 2,795.9K
11:10 57.14 57.15 57.14 57.14 938.5K
11:11 57.13 57.14 57.12 57.12 45.9K
11:12 57.11 57.12 57.11 57.11 321.8K
11:13 57.11 57.12 57.11 57.11 351.2K
11:14 57.11 57.13 57.11 57.12 191.8K
11:15 57.10 57.13 57.10 57.13 935.9K
11:16 57.12 57.12 57.11 57.11 122.9K
11:17 57.12 57.12 57.11 57.11 281.7K
11:18 57.11 57.12 57.11 57.12 1,385.2K
11:19 57.14 57.15 57.13 57.15 930.6K
11:20 57.16 57.16 57.13 57.13 2,468.4K
11:21 57.13 57.13 57.04 57.04 6,092.6K
11:22 57.02 57.03 57.01 57.03 704.5K
11:23 57.03 57.03 57.02 57.02 4,950.3K
11:24 57.00 57.00 56.96 56.96 4,780.8K
11:25 56.95 57.00 56.95 56.99 2,130.0K
11:26 56.99 57.01 56.98 57.01 1,961.0K
11:27 57.01 57.01 56.99 56.99 674.7K
11:28 57.01 57.01 56.94 56.98 517.4K
11:29 56.98 56.98 56.97 56.97 235.0K
11:30 56.97 56.98 56.93 56.93 40.5K
11:31 56.93 56.93 56.93 56.93 889.0K
11:32 56.96 56.98 56.96 56.98 395.5K
11:33 56.98 56.98 56.96 56.98 318.8K
11:34 56.98 56.98 56.96 56.97 13.3K
11:35 56.96 56.96 56.94 56.94 186.6K
11:36 56.94 56.97 56.93 56.97 286.9K
11:37 56.95 56.96 56.95 56.96 173.2K
11:38 56.98 56.98 56.96 56.96 178.3K
11:39 56.96 56.96 56.96 56.96 32.7K
11:40 56.95 56.96 56.95 56.96 752.1K
11:41 56.98 56.98 56.98 56.98 26.6K
11:42 56.98 57.00 56.98 57.00 296.4K
11:43 57.00 57.01 57.00 57.01 675.7K
11:44 57.01 57.01 57.00 57.00 794.0K
11:45 56.98 57.01 56.98 57.01 339.9K
11:46 57.02 57.03 57.02 57.03 1,729.5K
11:47 57.02 57.02 57.02 57.02 3,552.1K
11:48 57.02 57.02 57.01 57.01 309.0K
11:49 57.00 57.01 57.00 57.01 5,379.0K
11:50 57.02 57.02 57.01 57.01 734.3K
11:51 56.99 57.01 56.99 57.00 474.3K
11:52 57.00 57.00 57.00 57.00 162.9K
11:53 56.98 57.00 56.98 57.00 657.1K
11:54 56.99 57.01 56.99 57.01 1,415.2K
11:55 57.00 57.04 57.00 57.01 4,012.7K
11:56 57.01 57.01 56.98 56.98 488.4K
11:57 56.97 56.98 56.97 56.98 885.7K
11:58 56.98 56.98 56.94 56.94 4,915.3K
11:59 56.95 56.95 56.94 56.94 1,065.9K
12:00 56.95 56.99 56.95 56.95 2,193.0K
12:01 56.95 56.95 56.93 56.93 1,598.1K
12:02 56.93 56.94 56.93 56.94 1,027.6K
12:03 56.94 56.94 56.92 56.92 889.0K
12:04 56.92 56.93 56.91 56.92 248.8K
12:05 56.93 56.93 56.89 56.89 3,136.2K
12:06 56.85 56.86 56.85 56.85 1,963.0K
12:07 56.83 56.84 56.82 56.84 1,306.9K
12:08 56.78 56.78 56.77 56.78 2,726.2K
12:09 56.79 56.79 56.76 56.77 1,297.5K
12:10 56.76 56.77 56.76 56.77 1,640.8K
12:11 56.77 56.79 56.77 56.79 288.8K
12:12 56.79 56.79 56.79 56.79 377.5K
12:13 56.80 56.82 56.80 56.82 289.3K
12:14 56.82 56.83 56.82 56.83 230.9K
12:15 56.82 56.84 56.82 56.84 3,828.6K
12:16 56.85 56.85 56.85 56.85 834.6K
12:17 56.85 56.85 56.84 56.85 666.7K
12:18 56.85 56.85 56.84 56.85 561.3K
12:19 56.85 56.85 56.80 56.80 497.3K
12:20 56.80 56.81 56.80 56.80 1,192.4K
12:21 56.81 56.81 56.80 56.80 364.2K
12:22 56.80 56.84 56.80 56.84 320.4K
12:23 56.85 56.85 56.83 56.83 659.8K
12:24 56.80 56.81 56.80 56.81 967.2K
12:25 56.79 56.81 56.79 56.81 310.8K
12:26 56.81 56.82 56.80 56.80 298.0K
12:27 56.81 56.81 56.78 56.78 287.8K
12:28 56.80 56.81 56.80 56.80 2,111.3K
12:29 56.81 56.81 56.80 56.80 458.6K
12:30 56.77 56.77 56.72 56.72 826.0K
12:31 56.75 56.75 56.73 56.73 1,381.1K
12:32 56.73 56.74 56.73 56.74 525.6K
12:33 56.75 56.78 56.75 56.78 712.6K
12:34 56.77 56.78 56.76 56.78 435.4K
12:35 56.76 56.76 56.76 56.76 538.2K
12:36 56.79 56.79 56.77 56.77 539.5K
12:37 56.79 56.80 56.79 56.80 473.9K
12:38 56.78 56.80 56.78 56.79 701.2K
12:39 56.78 56.79 56.78 56.79 4,707.9K
12:40 56.78 56.78 56.76 56.76 452.3K
12:41 56.76 56.81 56.76 56.81 263.2K
12:42 56.81 56.84 56.81 56.83 956.0K
12:43 56.83 56.83 56.82 56.83 132.9K
12:44 56.82 56.82 56.81 56.81 569.2K
12:45 56.82 56.85 56.82 56.85 5,761.4K
12:46 56.89 56.91 56.89 56.91 1,814.6K
12:47 56.89 56.98 56.89 56.98 10,120.8K
12:48 56.97 56.98 56.95 56.98 7,653.0K
12:49 56.96 56.98 56.95 56.98 18,013.8K
12:50 56.96 56.99 56.96 56.98 2,324.4K
12:51 56.95 56.95 56.92 56.92 3,787.8K
12:52 56.92 56.98 56.92 56.97 1,751.9K
12:53 56.99 56.99 56.96 56.98 1,157.0K
12:54 56.96 56.97 56.94 56.94 556.4K
12:55 56.93 56.97 56.93 56.97 753.2K
12:56 56.96 56.96 56.94 56.95 294.8K
12:57 56.98 57.00 56.98 57.00 871.1K
12:58 57.00 57.02 57.00 57.02 221.4K
12:59 57.00 57.01 56.99 56.99 574.6K
13:00 56.99 57.00 56.99 57.00 339.5K
13:01 57.00 57.01 56.97 56.97 1,000.2K
13:02 56.99 57.00 56.99 57.00 823.3K
13:03 56.98 57.00 56.98 56.99 761.6K
13:04 56.97 56.99 56.97 56.99 791.4K
13:05 56.96 56.97 56.96 56.97 201.7K
13:06 56.97 56.99 56.97 56.99 485.8K
13:07 56.99 56.99 56.99 56.99 152.4K
13:08 56.97 56.97 56.95 56.95 429.3K
13:09 56.95 56.95 56.94 56.95 397.7K
13:10 56.95 56.97 56.95 56.97 264.7K
13:11 56.98 56.98 56.97 56.97 550.4K
13:12 56.97 56.97 56.96 56.97 524.6K
13:13 56.97 56.97 56.97 56.97 163.5K
13:14 56.96 56.96 56.95 56.95 162.2K
13:15 56.94 56.97 56.94 56.97 813.8K
13:16 56.96 56.96 56.93 56.93 1,231.2K
13:17 56.95 57.00 56.95 57.00 1,181.5K
13:18 56.98 57.00 56.96 56.96 1,153.3K
13:19 56.96 56.96 56.94 56.94 308.0K
13:20 56.94 56.95 56.93 56.95 906.7K
13:21 56.95 56.96 56.95 56.96 252.3K
13:22 56.96 56.96 56.95 56.96 1,370.6K
13:23 56.95 56.96 56.95 56.96 657.3K
13:24 56.97 56.97 56.91 56.91 360.8K
13:25 56.91 56.92 56.89 56.89 861.2K
13:26 56.89 56.90 56.89 56.89 218.5K
13:27 56.90 56.90 56.90 56.90 492.5K
13:28 56.90 56.90 56.89 56.89 136.4K
13:29 56.89 56.89 56.87 56.87 588.7K
13:30 56.87 56.87 56.86 56.87 13,929.3K
13:31 56.86 56.88 56.86 56.88 761.5K
13:32 56.88 56.88 56.83 56.83 126.3K
13:33 56.82 56.82 56.81 56.82 539.4K
13:34 56.86 56.86 56.85 56.85 1,174.9K
13:35 56.85 56.86 56.85 56.85 945.8K
13:36 56.85 56.86 56.76 56.76 11,092.0K
13:37 56.78 56.80 56.78 56.80 1,123.4K
13:38 56.80 56.80 56.80 56.80 297.1K
13:39 56.79 56.79 56.78 56.78 334.4K
13:40 56.77 56.77 56.77 56.77 2,585.7K
13:41 56.75 56.75 56.74 56.74 804.4K
13:42 56.75 56.75 56.73 56.73 453.8K
13:43 56.72 56.72 56.71 56.72 1,766.7K
13:44 56.72 56.73 56.72 56.73 218.7K
13:45 56.73 56.73 56.69 56.69 3,854.8K
13:46 56.70 56.70 56.68 56.68 231.0K
13:47 56.69 56.70 56.68 56.70 519.7K
13:48 56.70 56.70 56.68 56.68 144.1K
13:49 56.68 56.70 56.68 56.70 141.3K
13:50 56.70 56.70 56.67 56.67 252.9K
13:51 56.67 56.67 56.67 56.67 1,210.2K
13:52 56.69 56.70 56.68 56.68 735.0K
13:53 56.70 56.71 56.69 56.71 478.3K
13:54 56.71 56.74 56.70 56.74 364.8K
13:55 56.73 56.74 56.73 56.74 614.0K
13:56 56.74 56.74 56.72 56.72 170.0K
13:57 56.71 56.71 56.71 56.71 600.6K
13:58 56.71 56.74 56.71 56.73 500.0K
13:59 56.73 56.73 56.73 56.73 443.7K
14:00 56.74 56.74 56.73 56.73 153.9K
14:01 56.73 56.74 56.73 56.74 487.0K
14:02 56.74 56.74 56.74 56.74 121.9K
14:03 56.74 56.75 56.73 56.74 1,095.0K
14:04 56.73 56.74 56.73 56.74 499.1K
14:05 56.77 56.77 56.77 56.77 536.3K
14:06 56.77 56.77 56.77 56.77 596.9K
14:07 56.76 56.76 56.74 56.74 1,211.3K
14:08 56.74 56.74 56.72 56.73 154.9K
14:09 56.73 56.73 56.71 56.71 7,159.7K
14:10 56.71 56.72 56.71 56.72 112.1K
14:11 56.72 56.72 56.72 56.72 119.6K
14:12 56.72 56.72 56.67 56.68 142.1K
14:13 56.68 56.68 56.68 56.68 4,851.8K
14:14 56.68 56.69 56.68 56.69 285.2K
14:15 56.70 56.70 56.68 56.68 518.7K
14:16 56.68 56.69 56.67 56.67 803.7K
14:17 56.66 56.67 56.66 56.67 899.2K
14:18 56.66 56.68 56.65 56.65 1,254.2K
14:19 56.64 56.64 56.61 56.61 2,039.5K
14:20 56.61 56.61 56.61 56.61 4,823.7K
14:21 56.61 56.62 56.61 56.62 706.8K
14:22 56.62 56.63 56.62 56.63 385.7K
14:23 56.62 56.62 56.42 56.42 21,125.8K
14:24 56.40 56.40 56.37 56.40 4,698.9K
14:25 56.45 56.47 56.40 56.40 5,425.2K
14:26 56.36 56.37 56.35 56.36 5,735.4K
14:27 56.40 56.40 56.37 56.37 4,292.6K
14:28 56.37 56.39 56.37 56.39 723.3K
14:29 56.38 56.42 56.38 56.39 3,651.9K
14:30 56.38 56.39 56.37 56.37 1,999.6K
14:31 56.37 56.37 56.36 56.36 4,523.2K
14:32 56.36 56.36 56.27 56.27 8,661.7K
14:33 56.26 56.26 56.08 56.08 16,929.5K
14:34 56.09 56.09 56.04 56.04 27,871.8K
14:35 56.06 56.07 56.06 56.06 3,337.4K
14:36 56.06 56.09 56.06 56.07 7,679.0K
14:37 56.04 56.04 55.98 55.98 18,740.3K
14:38 55.99 56.11 55.99 56.11 14,112.5K
14:39 56.08 56.09 56.07 56.09 1,283.1K
14:40 56.06 56.07 56.06 56.07 3,521.9K
14:41 56.07 56.15 56.07 56.11 3,044.9K
14:42 56.11 56.13 56.11 56.13 1,515.0K
14:43 56.13 56.13 56.07 56.10 2,265.7K
14:44 56.10 56.14 56.10 56.11 2,154.2K
14:45 56.13 56.17 56.13 56.17 2,450.4K
14:46 56.17 56.22 56.17 56.21 7,445.1K
14:47 56.20 56.20 56.14 56.14 2,506.4K
14:48 56.13 56.14 56.12 56.12 756.0K
14:49 56.12 56.15 56.12 56.15 1,791.0K
14:50 56.12 56.12 56.11 56.11 2,190.1K
14:51 56.11 56.13 56.11 56.12 876.0K
14:52 56.12 56.15 56.12 56.15 1,696.9K
14:53 56.15 56.27 56.15 56.27 5,004.0K
14:54 56.23 56.24 56.21 56.21 1,653.6K
14:55 56.20 56.20 56.18 56.18 2,307.3K
14:56 56.20 56.26 56.20 56.26 2,009.2K
14:57 56.26 56.27 56.21 56.21 2,374.7K
14:58 56.24 56.24 56.23 56.24 1,091.0K
14:59 56.22 56.22 56.14 56.14 8,325.9K
15:00 56.12 56.13 56.10 56.13 2,909.3K
15:01 56.11 56.12 56.03 56.03 3,686.6K
15:02 56.02 56.06 56.02 56.02 3,067.5K
15:03 56.01 56.02 56.00 56.02 1,794.7K
15:04 56.02 56.02 55.97 56.00 1,992.0K
15:05 55.93 55.93 55.91 55.92 1,661.5K
15:06 55.88 55.94 55.88 55.94 13,649.9K
15:07 55.94 56.06 55.94 56.03 6,460.0K
15:08 56.01 56.02 56.01 56.02 3,906.6K
15:09 55.99 56.00 55.93 56.00 2,718.4K
15:10 55.99 56.03 55.99 56.03 1,475.8K
15:11 56.03 56.04 56.03 56.04 1,317.8K
15:12 56.05 56.05 56.05 56.05 1,331.3K
15:13 56.04 56.07 56.04 56.06 1,145.9K
15:14 56.04 56.09 56.03 56.03 972.3K
15:15 55.99 56.01 55.99 56.01 2,231.0K
15:16 56.01 56.03 55.99 56.00 1,876.3K
15:17 56.01 56.01 55.98 55.98 1,641.7K
15:18 55.97 55.97 55.95 55.95 8,007.5K
15:19 55.95 55.99 55.95 55.99 1,635.7K
15:20 56.02 56.05 56.02 56.04 1,608.7K
15:21 56.03 56.06 56.03 56.06 2,466.0K
15:22 56.06 56.07 56.06 56.07 1,237.4K
15:23 56.08 56.08 56.07 56.08 835.6K
15:24 56.06 56.13 56.06 56.13 1,795.7K
15:25 56.13 56.13 56.10 56.10 1,202.1K
15:26 56.11 56.11 56.08 56.08 925.4K
15:27 56.07 56.08 56.06 56.08 1,033.0K
15:28 56.08 56.10 56.08 56.10 871.0K
15:29 56.08 56.11 56.05 56.11 2,774.9K
15:30 56.06 56.07 56.01 56.04 1,750.5K
15:31 56.01 56.01 56.00 56.01 1,524.3K
15:32 56.00 56.00 55.94 55.94 3,450.4K
15:33 55.93 55.95 55.93 55.95 2,009.7K
15:34 55.99 56.01 55.99 56.01 1,264.4K
15:35 56.00 56.03 56.00 56.03 1,061.0K
15:36 56.04 56.04 56.03 56.03 1,070.9K
15:37 56.03 56.09 56.03 56.09 2,732.6K
15:38 56.10 56.11 56.10 56.11 5,899.0K
15:39 56.10 56.11 56.10 56.10 2,812.5K
15:40 56.11 56.11 56.06 56.07 3,495.1K
15:41 56.03 56.04 56.01 56.04 3,380.1K
15:42 56.01 56.01 56.01 56.01 1,970.6K
15:43 56.00 56.00 55.89 55.89 1,725.9K
15:44 55.89 55.89 55.84 55.86 2,958.2K
15:45 55.84 55.91 55.82 55.91 2,469.4K
15:46 55.92 55.93 55.91 55.92 1,161.4K
15:47 55.93 56.00 55.93 56.00 1,679.0K
15:48 55.97 55.99 55.97 55.99 1,773.4K
15:49 55.98 56.06 55.98 56.02 2,288.7K
15:50 56.00 56.01 55.95 55.95 1,042.3K
15:51 55.95 55.95 55.92 55.92 1,141.9K
15:52 55.93 55.93 55.93 55.93 780.2K
15:53 55.82 55.90 55.82 55.90 2,423.1K
15:54 55.89 55.89 55.85 55.85 4,448.3K
15:55 55.85 55.85 55.78 55.78 4,461.5K
15:56 55.75 55.81 55.75 55.81 11,286.3K
15:57 55.81 55.85 55.81 55.85 2,519.2K
15:58 55.82 55.86 55.82 55.86 1,411.9K
15:59 55.81 55.81 55.78 55.79 4,006.1K
16:00 55.80 55.80 55.78 55.78 2,712.0K
16:01 55.78 55.78 55.75 55.77 3,319.3K
16:02 55.79 55.81 55.79 55.81 3,513.1K
16:03 55.84 55.84 55.69 55.69 1,384.7K
16:04 55.68 55.71 55.68 55.71 1,844.4K
16:05 55.69 55.79 55.67 55.79 5,931.3K
16:06 55.76 55.81 55.76 55.81 3,960.8K
16:07 55.82 55.83 55.82 55.83 1,457.5K
16:08 55.80 55.88 55.80 55.88 3,202.8K
16:09 55.89 55.90 55.89 55.90 1,946.2K
16:10 55.86 55.86 55.83 55.84 1,418.1K
16:11 55.82 55.82 55.81 55.82 1,456.5K
16:12 55.81 55.81 55.78 55.78 1,453.3K
16:13 55.79 55.79 55.78 55.78 2,048.4K
16:14 55.77 55.79 55.75 55.76 2,122.3K
16:15 55.75 55.75 55.75 55.75 3,037.0K
16:16 55.72 55.73 55.58 55.58 9,527.7K
16:17 55.59 55.60 55.59 55.60 2,624.0K
16:18 55.56 55.57 55.53 55.53 5,063.1K
16:19 55.47 55.53 55.47 55.53 10,160.6K
16:20 55.51 55.54 55.48 55.48 3,087.0K
16:21 55.47 55.54 55.47 55.54 6,826.5K
16:22 55.53 55.53 55.51 55.51 4,558.0K
16:23 55.51 55.51 55.46 55.49 9,420.3K
16:24 55.49 55.49 55.48 55.48 1,832.8K
16:25 55.49 55.49 55.39 55.39 9,751.5K
16:26 55.38 55.47 55.38 55.47 4,516.6K
16:27 55.42 55.46 55.42 55.46 6,199.6K
16:28 55.42 55.48 55.41 55.48 7,565.0K
16:29 55.47 55.53 55.47 55.53 6,674.8K
16:30 55.50 55.50 55.47 55.47 4,951.2K
16:31 55.45 55.46 55.44 55.46 5,668.2K
16:32 55.47 55.47 55.45 55.45 1,438.6K
16:33 55.52 55.55 55.47 55.55 9,595.8K
16:34 55.50 55.55 55.50 55.55 5,271.1K
16:35 55.51 55.56 55.51 55.56 2,417.9K
16:36 55.54 55.54 55.53 55.54 2,692.9K
16:37 55.55 55.55 55.51 55.52 2,823.4K
16:38 55.49 55.49 55.44 55.44 4,104.8K
16:39 55.40 55.42 55.40 55.41 3,302.1K
16:40 55.40 55.40 55.36 55.39 3,622.9K
16:41 55.36 55.46 55.35 55.46 2,073.8K
16:42 55.43 55.44 55.42 55.43 3,940.4K
16:43 55.45 55.47 55.45 55.47 2,021.7K
16:44 55.46 55.50 55.46 55.50 701.2K
16:45 55.48 55.48 55.44 55.44 2,061.7K
16:46 55.43 55.44 55.41 55.41 1,017.2K
16:47 55.41 55.44 55.41 55.43 1,399.2K
16:48 55.40 55.40 55.34 55.34 2,732.6K
16:49 55.33 55.39 55.33 55.39 2,981.3K
16:50 55.39 55.39 55.38 55.38 727.9K
16:51 55.39 55.40 55.37 55.40 1,319.5K
16:52 55.44 55.45 55.44 55.45 4,700.3K
16:53 55.43 55.43 55.41 55.41 2,123.8K
16:54 55.42 55.42 55.38 55.40 1,639.1K
16:55 55.37 55.45 55.37 55.45 1,672.0K
16:56 55.47 55.52 55.47 55.50 2,821.0K
16:57 55.51 55.51 55.43 55.43 1,533.0K
16:58 55.40 55.42 55.37 55.37 4,334.8K
16:59 55.38 55.56 55.38 55.56 3,760.4K
17:00 55.42 55.42 55.40 55.42 1,768.0K
17:01 55.42 55.45 55.42 55.43 1,107.0K
17:02 55.44 55.57 55.44 55.55 1,929.1K
17:03 55.55 55.55 55.53 55.55 2,298.9K
17:04 55.56 55.56 55.50 55.50 1,484.0K
17:05 55.50 55.50 55.47 55.49 1,649.4K
17:06 55.50 55.50 55.45 55.45 2,008.3K
17:07 55.43 55.43 55.23 55.23 8,191.8K
17:08 55.20 55.23 55.20 55.22 5,313.2K
17:09 55.23 55.31 55.22 55.31 2,176.5K
17:10 55.30 55.31 55.30 55.30 3,418.3K
17:11 55.31 55.31 55.30 55.31 2,279.0K
17:12 55.31 55.33 55.27 55.30 3,970.9K
17:13 55.30 55.31 55.26 55.27 2,220.3K
17:14 55.28 55.28 55.25 55.26 2,217.5K
17:15 55.25 55.33 55.25 55.33 2,552.1K
17:16 55.31 55.32 55.29 55.30 3,470.2K
17:17 55.31 55.33 55.31 55.31 3,545.6K
17:18 55.40 55.40 55.33 55.35 1,410.5K
17:19 55.31 55.31 55.31 55.31 770.7K
17:20 55.30 55.32 55.30 55.32 2,061.6K
17:21 55.33 55.33 55.31 55.31 1,103.5K
17:22 55.31 55.31 55.28 55.28 2,160.2K
17:23 55.25 55.26 55.25 55.25 2,737.5K
17:24 55.24 55.26 55.24 55.26 2,425.3K
17:25 55.25 55.27 55.23 55.27 3,432.1K
17:26 55.25 55.25 55.24 55.24 6,367.3K
17:27 55.19 55.30 55.19 55.30 4,037.4K
17:28 55.28 55.31 55.28 55.31 1,805.4K
17:29 55.32 55.32 55.27 55.28 2,714.5K
17:30 55.29 55.33 55.29 55.33 2,549.2K
17:31 55.34 55.38 55.32 55.32 5,133.7K
17:32 55.28 55.28 55.26 55.28 6,958.0K
17:33 55.33 55.39 55.32 55.39 7,246.3K
17:34 55.33 55.37 55.33 55.37 3,691.8K
17:35 55.35 55.38 55.35 55.38 3,042.0K
17:36 55.35 55.41 55.35 55.40 5,057.5K
17:37 55.41 55.41 55.33 55.33 6,986.2K
17:38 55.32 55.43 55.32 55.43 2,894.7K
17:39 55.42 55.45 55.42 55.42 4,078.6K
17:40 55.41 55.43 55.37 55.37 1,970.9K
17:41 55.32 55.35 55.31 55.31 4,012.8K
17:42 55.27 55.28 55.26 55.26 3,173.3K
17:43 55.27 55.30 55.26 55.30 3,343.1K
17:44 55.23 55.30 55.23 55.30 6,131.3K
17:45 55.30 55.33 55.30 55.31 1,460.5K
17:46 55.28 55.28 55.23 55.23 1,605.0K
17:47 55.21 55.23 55.21 55.21 1,432.7K
17:48 55.20 55.21 55.18 55.21 1,752.5K
17:49 55.21 55.31 55.21 55.31 4,193.2K
17:50 55.32 55.38 55.32 55.38 2,490.6K
17:51 55.41 55.41 55.36 55.38 1,933.8K
17:52 55.39 55.39 55.34 55.35 1,526.4K
17:53 55.36 55.45 55.36 55.45 4,829.5K
17:54 55.42 55.43 55.42 55.42 2,607.0K
17:55 55.40 55.40 55.32 55.32 2,640.2K
17:56 55.31 55.37 55.30 55.37 2,799.1K
17:57 55.37 55.37 55.31 55.31 3,309.6K
17:58 55.32 55.38 55.32 55.38 2,464.7K
17:59 55.37 55.40 55.37 55.40 2,225.9K
18:00 55.36 55.42 55.36 55.38 901.2K
18:01 55.39 55.39 55.34 55.34 2,207.6K
18:02 55.34 55.34 55.30 55.30 4,218.1K
18:03 55.32 55.32 55.26 55.26 3,824.7K
18:04 55.24 55.27 55.20 55.20 3,614.0K
18:05 55.20 55.25 55.20 55.25 3,094.1K
18:06 55.27 55.34 55.25 55.34 1,237.8K
18:07 55.33 55.34 55.30 55.30 2,645.9K
18:08 55.33 55.35 55.30 55.32 2,599.5K
18:09 55.27 55.27 55.27 55.27 2,288.0K
18:10 55.28 55.28 55.24 55.26 3,431.6K
18:11 55.26 55.32 55.26 55.29 5,145.1K
18:12 55.30 55.30 55.28 55.28 4,671.7K
18:13 55.28 55.28 55.24 55.27 7,182.9K
18:14 55.27 55.31 55.27 55.29 9,482.6K
18:15 55.30 55.35 55.30 55.33 1,649.9K
18:16 55.33 55.33 55.32 55.32 1,663.4K
18:17 55.32 55.33 55.31 55.33 1,450.4K
18:18 55.33 55.33 55.32 55.32 1,899.5K
18:19 55.31 55.31 55.21 55.21 5,544.6K
18:20 55.21 55.29 55.21 55.25 11,080.4K
18:21 55.24 55.24 55.12 55.12 7,923.7K
18:22 55.13 55.13 55.13 55.13 5,558.1K
18:23 55.13 55.21 55.13 55.18 2,642.6K
18:24 55.18 55.18 55.11 55.11 12,537.0K
18:25 55.15 55.15 55.08 55.08 4,583.5K
18:26 55.10 55.15 55.09 55.11 6,575.5K
18:27 55.15 55.15 55.11 55.11 2,194.0K
18:28 55.17 55.17 55.10 55.10 3,089.0K
18:29 55.14 55.14 55.10 55.10 2,243.6K
18:30 55.12 55.15 55.10 55.15 4,223.3K
18:31 55.15 55.19 55.15 55.16 2,074.8K
18:32 55.15 55.22 55.14 55.22 2,050.1K
18:33 55.18 55.20 55.18 55.20 4,117.4K
18:34 55.19 55.19 55.18 55.19 813.8K
18:35 55.19 55.19 55.15 55.15 1,745.8K
18:36 55.15 55.16 55.11 55.11 2,163.6K
18:37 55.11 55.11 55.10 55.11 1,339.7K
18:38 55.15 55.15 55.15 55.15 733.1K
18:39 55.01 55.12 55.01 55.11 2,721.2K
18:40 55.14 55.14 55.14 55.14 1,930.0K
18:51 55.09 55.09 55.09 55.09 7,578.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar