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 55.69 55.70 55.66 55.70 2,592.0K
09:51 55.67 55.67 55.65 55.67 1,086.3K
09:52 55.64 55.67 55.64 55.66 159.1K
09:53 55.65 55.67 55.65 55.67 39.8K
09:54 55.62 55.66 55.62 55.66 266.1K
09:55 55.67 55.68 55.65 55.66 270.2K
09:56 55.64 55.65 55.64 55.64 23.7K
09:57 55.64 55.66 55.64 55.64 13.8K
09:58 55.64 55.67 55.64 55.64 129.8K
09:59 55.64 55.67 55.64 55.66 744.0K
10:00 55.68 56.02 55.68 55.88 3,414.6K
10:01 55.93 55.95 55.89 55.93 886.8K
10:02 55.98 56.06 55.98 56.04 898.5K
10:03 56.08 56.24 56.08 56.14 8,268.4K
10:04 56.07 56.15 55.98 56.06 2,765.7K
10:05 56.04 56.07 56.04 56.05 574.8K
10:06 56.01 56.02 55.97 55.97 1,075.0K
10:07 55.94 55.97 55.94 55.97 3,473.7K
10:08 56.02 56.02 55.88 55.88 5,275.2K
10:09 55.85 55.86 55.84 55.84 6,938.6K
10:10 55.87 55.88 55.85 55.88 2,211.6K
10:11 55.89 55.89 55.83 55.87 325.0K
10:12 55.85 55.93 55.85 55.93 748.2K
10:13 55.93 55.95 55.92 55.95 1,379.5K
10:14 55.95 55.95 55.93 55.95 283.4K
10:15 55.96 55.96 55.96 55.96 360.2K
10:16 55.93 56.00 55.92 56.00 2,167.7K
10:17 55.95 55.95 55.93 55.93 370.9K
10:18 55.93 55.94 55.93 55.94 210.5K
10:19 55.94 55.95 55.94 55.95 37.2K
10:20 55.93 55.93 55.91 55.92 515.1K
10:21 55.92 55.94 55.92 55.94 108.9K
10:22 55.95 55.97 55.95 55.97 121.4K
10:23 56.00 56.00 55.94 55.94 1,384.9K
10:24 55.96 55.98 55.96 55.97 517.2K
10:25 55.97 55.97 55.97 55.97 121.3K
10:26 55.96 55.96 55.92 55.94 587.5K
10:27 55.88 55.89 55.85 55.89 4,307.6K
10:28 55.86 55.86 55.83 55.83 1,709.1K
10:29 55.82 55.85 55.82 55.85 117.7K
10:30 55.86 55.86 55.83 55.85 173.7K
10:31 55.87 55.93 55.87 55.93 426.9K
10:32 55.95 55.99 55.95 55.99 1,911.4K
10:33 55.97 55.97 55.96 55.96 1,183.3K
10:34 55.93 55.99 55.91 55.99 157.0K
10:35 55.98 55.98 55.96 55.98 1,420.4K
10:36 55.95 56.03 55.95 56.03 1,317.2K
10:37 56.05 56.07 56.03 56.03 9,325.3K
10:38 56.05 56.07 56.05 56.07 2,385.7K
10:39 56.10 56.10 56.02 56.03 2,369.7K
10:40 56.03 56.03 56.00 56.01 636.2K
10:41 56.01 56.06 56.01 56.06 1,233.3K
10:42 56.06 56.11 56.06 56.08 1,210.1K
10:43 56.02 56.06 56.02 56.06 1,395.5K
10:44 56.09 56.14 56.09 56.14 1,031.3K
10:45 56.15 56.15 56.14 56.15 1,770.5K
10:46 56.15 56.18 56.15 56.15 1,194.9K
10:47 56.15 56.15 56.09 56.13 1,308.8K
10:48 56.13 56.15 56.09 56.09 362.8K
10:49 56.12 56.16 56.12 56.15 3,147.4K
10:50 56.11 56.16 56.11 56.16 710.7K
10:51 56.17 56.21 56.17 56.21 2,154.9K
10:52 56.21 56.21 56.18 56.18 2,185.8K
10:53 56.18 56.18 56.16 56.16 1,560.6K
10:54 56.18 56.18 56.14 56.14 673.3K
10:55 56.14 56.19 56.14 56.16 981.4K
10:56 56.19 56.20 56.18 56.19 364.8K
10:57 56.21 56.21 56.10 56.10 1,611.4K
10:58 56.08 56.09 56.05 56.06 3,710.2K
10:59 56.12 56.18 56.12 56.18 742.5K
11:00 56.17 56.17 56.14 56.14 229.7K
11:01 56.13 56.13 56.12 56.13 602.7K
11:02 56.13 56.13 56.09 56.09 1,883.3K
11:03 56.05 56.13 56.05 56.11 2,871.7K
11:04 56.10 56.10 56.08 56.10 309.1K
11:05 56.12 56.12 56.07 56.08 393.3K
11:06 56.08 56.09 56.06 56.09 548.2K
11:07 56.08 56.08 56.06 56.06 69.8K
11:08 56.05 56.06 56.04 56.04 529.7K
11:09 55.99 56.01 55.99 56.00 862.1K
11:10 56.00 56.01 55.99 55.99 1,358.8K
11:11 55.98 55.98 55.98 55.98 1,066.0K
11:12 56.01 56.02 56.00 56.02 1,364.2K
11:13 56.00 56.02 55.94 55.94 6,184.9K
11:14 55.92 55.92 55.88 55.89 2,978.2K
11:15 55.85 55.85 55.84 55.85 2,055.1K
11:16 55.87 55.87 55.85 55.86 3,306.4K
11:17 55.88 55.88 55.84 55.84 1,067.9K
11:18 55.86 55.86 55.76 55.76 2,922.2K
11:19 55.77 55.77 55.75 55.75 1,204.0K
11:20 55.76 55.79 55.76 55.79 658.9K
11:21 55.75 55.76 55.74 55.76 1,401.8K
11:22 55.75 55.76 55.75 55.75 259.9K
11:23 55.73 55.76 55.73 55.76 1,026.9K
11:24 55.74 55.78 55.74 55.78 1,157.6K
11:25 55.78 55.79 55.74 55.74 1,134.1K
11:26 55.77 55.78 55.73 55.74 2,851.7K
11:27 55.74 55.76 55.74 55.76 2,781.5K
11:28 55.76 55.76 55.74 55.74 762.2K
11:29 55.75 55.79 55.75 55.79 635.0K
11:30 55.77 55.77 55.75 55.77 1,580.7K
11:31 55.78 55.78 55.72 55.72 4,466.6K
11:32 55.72 55.73 55.71 55.73 1,490.9K
11:33 55.73 55.76 55.73 55.76 2,951.2K
11:34 55.76 55.77 55.74 55.74 803.3K
11:35 55.76 55.77 55.75 55.77 905.1K
11:36 55.75 55.77 55.73 55.76 883.7K
11:37 55.74 55.77 55.74 55.77 996.6K
11:38 55.80 55.80 55.75 55.77 1,185.1K
11:39 55.75 55.81 55.75 55.79 3,894.5K
11:40 55.80 55.80 55.79 55.79 3,234.7K
11:41 55.78 55.80 55.78 55.80 4,960.4K
11:42 55.81 55.81 55.76 55.79 8,155.9K
11:43 55.79 55.79 55.79 55.79 3,164.8K
11:44 55.76 55.76 55.75 55.76 2,475.3K
11:45 55.76 55.77 55.76 55.77 3,205.5K
11:46 55.77 55.78 55.77 55.78 1,196.8K
11:47 55.78 55.79 55.77 55.77 6,772.5K
11:48 55.78 55.78 55.76 55.76 2,338.6K
11:49 55.76 55.78 55.75 55.76 3,526.2K
11:50 55.76 55.78 55.75 55.75 2,363.1K
11:51 55.75 55.78 55.75 55.78 1,206.5K
11:52 55.78 55.78 55.77 55.78 525.9K
11:53 55.75 55.76 55.75 55.76 661.1K
11:54 55.76 55.78 55.76 55.78 2,846.4K
11:55 55.77 55.78 55.77 55.78 715.7K
11:56 55.78 55.78 55.73 55.75 3,949.0K
11:57 55.73 55.75 55.72 55.72 2,867.1K
11:58 55.73 55.73 55.72 55.73 2,659.7K
11:59 55.72 55.72 55.66 55.71 3,840.7K
12:00 55.72 55.76 55.72 55.76 889.3K
12:01 55.74 55.74 55.70 55.70 7,679.4K
12:02 55.70 55.72 55.69 55.71 8,483.2K
12:03 55.73 55.73 55.71 55.71 3,029.5K
12:04 55.71 55.71 55.63 55.63 2,722.8K
12:05 55.66 55.75 55.66 55.75 6,893.4K
12:06 55.71 55.71 55.70 55.71 2,086.0K
12:07 55.70 55.70 55.69 55.69 830.8K
12:08 55.70 55.71 55.69 55.71 1,010.1K
12:09 55.70 55.72 55.70 55.71 1,207.8K
12:10 55.72 55.76 55.72 55.76 1,409.1K
12:11 55.76 55.76 55.74 55.74 1,347.4K
12:12 55.75 55.76 55.75 55.76 888.2K
12:13 55.75 55.76 55.74 55.76 1,771.6K
12:14 55.74 55.75 55.72 55.72 1,631.7K
12:15 55.73 55.74 55.72 55.73 4,204.0K
12:16 55.73 55.74 55.73 55.73 1,531.1K
12:17 55.74 55.77 55.74 55.76 3,850.1K
12:18 55.75 55.75 55.73 55.75 695.4K
12:19 55.76 55.76 55.75 55.75 1,817.8K
12:20 55.76 55.76 55.73 55.75 2,980.2K
12:21 55.73 55.74 55.73 55.74 2,136.2K
12:22 55.73 55.74 55.73 55.74 1,742.4K
12:23 55.75 55.82 55.75 55.82 3,669.3K
12:24 55.81 55.83 55.81 55.82 2,859.8K
12:25 55.81 55.81 55.77 55.77 591.0K
12:26 55.78 55.82 55.76 55.82 1,013.4K
12:27 55.79 55.79 55.77 55.78 1,208.3K
12:28 55.76 55.77 55.76 55.77 788.1K
12:29 55.80 55.80 55.76 55.78 1,843.4K
12:30 55.74 55.74 55.73 55.74 1,218.0K
12:31 55.73 55.73 55.73 55.73 2,390.1K
12:32 55.70 55.71 55.70 55.71 2,871.0K
12:33 55.68 55.68 55.67 55.67 2,288.3K
12:34 55.66 55.66 55.66 55.66 2,441.3K
12:35 55.68 55.69 55.67 55.69 1,113.7K
12:36 55.69 55.69 55.63 55.63 2,099.6K
12:37 55.62 55.66 55.62 55.66 1,622.6K
12:38 55.68 55.69 55.67 55.67 1,822.7K
12:39 55.66 55.67 55.66 55.67 1,805.0K
12:40 55.68 55.68 55.64 55.65 1,899.0K
12:41 55.63 55.63 55.58 55.59 5,574.8K
12:42 55.59 55.60 55.58 55.60 2,442.5K
12:43 55.59 55.63 55.59 55.63 4,274.8K
12:44 55.63 55.64 55.61 55.64 685.0K
12:45 55.58 55.58 55.55 55.55 7,122.2K
12:46 55.57 55.57 55.54 55.54 1,198.7K
12:47 55.54 55.56 55.54 55.55 740.8K
12:48 55.53 55.55 55.53 55.55 829.1K
12:49 55.55 55.57 55.55 55.56 1,552.6K
12:50 55.55 55.55 55.54 55.54 1,103.8K
12:51 55.54 55.61 55.53 55.61 1,075.7K
12:52 55.61 55.65 55.60 55.65 1,391.6K
12:53 55.66 55.66 55.63 55.63 957.0K
12:54 55.67 55.67 55.65 55.65 1,760.2K
12:55 55.67 55.67 55.60 55.65 1,413.8K
12:56 55.61 55.64 55.61 55.62 627.0K
12:57 55.61 55.61 55.61 55.61 536.2K
12:58 55.61 55.61 55.56 55.56 1,632.4K
12:59 55.56 55.57 55.56 55.57 2,223.7K
13:00 55.59 55.60 55.58 55.60 1,297.1K
13:01 55.58 55.61 55.58 55.61 516.1K
13:02 55.63 55.63 55.62 55.62 987.9K
13:03 55.62 55.62 55.60 55.62 568.6K
13:04 55.62 55.65 55.62 55.65 567.3K
13:05 55.63 55.63 55.60 55.61 539.6K
13:06 55.62 55.62 55.58 55.60 2,366.4K
13:07 55.65 55.67 55.65 55.67 2,022.4K
13:08 55.66 55.67 55.63 55.63 1,697.1K
13:09 55.65 55.65 55.64 55.65 1,063.0K
13:10 55.64 55.64 55.60 55.60 13,281.4K
13:11 55.59 55.59 55.55 55.56 9,769.9K
13:12 55.60 55.61 55.59 55.59 4,076.1K
13:13 55.59 55.59 55.56 55.58 7,603.8K
13:14 55.56 55.57 55.52 55.52 6,050.3K
13:15 55.51 55.51 55.50 55.51 9,398.9K
13:16 55.44 55.46 55.37 55.37 28,260.0K
13:17 55.38 55.41 55.33 55.33 6,178.9K
13:18 55.32 55.32 55.32 55.32 12,695.1K
13:19 55.29 55.34 55.29 55.30 9,955.2K
13:20 55.28 55.34 55.28 55.34 4,537.4K
13:21 55.35 55.35 55.25 55.25 2,521.5K
13:22 55.22 55.22 55.16 55.16 3,103.4K
13:23 55.11 55.16 55.11 55.13 4,024.4K
13:24 55.17 55.21 55.17 55.21 2,357.2K
13:25 55.19 55.23 55.17 55.22 1,730.1K
13:26 55.20 55.20 55.08 55.08 1,442.0K
13:27 55.10 55.10 55.02 55.02 3,418.3K
13:28 55.01 55.01 55.00 55.00 4,890.2K
13:29 55.00 55.05 55.00 55.05 5,516.7K
13:30 55.03 55.10 55.02 55.10 4,863.5K
13:31 55.04 55.09 55.04 55.05 8,031.2K
13:32 55.02 55.12 55.02 55.11 13,801.9K
13:33 55.01 55.01 54.94 54.94 22,936.4K
13:34 54.95 54.96 54.94 54.96 6,500.0K
13:35 54.97 54.97 54.88 54.92 2,009.0K
13:36 54.90 54.90 54.88 54.88 1,214.3K
13:37 54.86 54.87 54.77 54.85 6,313.6K
13:38 54.86 54.86 54.75 54.75 4,418.0K
13:39 54.76 54.81 54.76 54.81 3,091.8K
13:40 54.83 54.83 54.77 54.77 2,292.6K
13:41 54.80 54.80 54.78 54.80 4,770.6K
13:42 54.82 54.82 54.75 54.75 5,289.6K
13:43 54.71 54.85 54.71 54.85 6,131.9K
13:44 54.77 54.79 54.76 54.79 3,659.4K
13:45 54.79 54.85 54.78 54.85 3,528.5K
13:46 54.85 54.85 54.82 54.85 1,106.9K
13:47 54.90 54.90 54.84 54.84 2,588.1K
13:48 54.85 54.87 54.85 54.87 1,079.6K
13:49 54.94 54.94 54.90 54.90 2,839.0K
13:50 54.84 54.84 54.82 54.83 5,399.0K
13:51 54.83 54.83 54.77 54.78 4,917.4K
13:52 54.77 54.77 54.69 54.69 4,554.9K
13:53 54.69 54.69 54.65 54.65 4,489.5K
13:54 54.64 54.64 54.56 54.56 8,205.3K
13:55 54.54 54.59 54.52 54.52 8,285.0K
13:56 54.53 54.53 54.40 54.40 11,732.9K
13:57 54.39 54.39 54.32 54.32 14,975.3K
13:58 54.39 54.44 54.39 54.42 5,314.4K
13:59 54.36 54.36 54.33 54.33 2,765.9K
14:00 54.34 54.42 54.34 54.42 3,430.3K
14:01 54.44 54.47 54.44 54.46 23,821.7K
14:02 54.48 54.48 54.44 54.44 1,364.8K
14:03 54.42 54.48 54.42 54.47 2,691.4K
14:04 54.48 54.49 54.48 54.49 2,605.7K
14:05 54.49 54.49 54.41 54.41 2,451.2K
14:06 54.35 54.35 54.24 54.29 11,039.7K
14:07 54.31 54.33 54.27 54.28 4,459.6K
14:08 54.28 54.46 54.28 54.46 5,055.6K
14:09 54.46 54.46 54.40 54.40 3,379.6K
14:10 54.36 54.41 54.36 54.41 1,737.6K
14:11 54.44 54.45 54.39 54.41 2,852.2K
14:12 54.46 54.46 54.26 54.26 8,535.2K
14:13 54.23 54.25 54.22 54.25 6,924.6K
14:14 54.28 54.28 54.19 54.22 5,080.7K
14:15 54.23 54.23 54.20 54.20 1,518.3K
14:16 54.20 54.20 54.18 54.20 6,332.5K
14:17 54.18 54.20 54.17 54.18 3,854.0K
14:18 54.18 54.28 54.18 54.22 1,760.7K
14:19 54.23 54.33 54.23 54.29 3,809.4K
14:20 54.35 54.35 54.29 54.29 2,745.3K
14:21 54.29 54.30 54.27 54.30 3,604.2K
14:22 54.30 54.30 54.22 54.22 4,578.2K
14:23 54.23 54.23 54.21 54.21 2,342.3K
14:24 54.24 54.32 54.24 54.25 1,460.4K
14:25 54.24 54.28 54.24 54.24 1,180.6K
14:26 54.27 54.27 54.23 54.24 1,163.6K
14:27 54.19 54.19 54.08 54.08 5,419.8K
14:28 54.08 54.08 54.06 54.07 6,595.3K
14:29 54.08 54.10 54.07 54.08 2,311.7K
14:30 54.16 54.16 54.07 54.07 3,615.2K
14:31 54.08 54.10 54.08 54.09 2,901.0K
14:32 54.12 54.12 53.99 53.99 11,916.8K
14:33 54.01 54.04 53.99 54.04 4,857.6K
14:34 54.00 54.01 53.99 53.99 2,466.1K
14:35 53.99 54.00 53.98 54.00 3,746.4K
14:36 53.96 53.96 53.92 53.96 4,102.8K
14:37 53.95 53.96 53.95 53.96 3,317.3K
14:38 53.98 54.00 53.97 54.00 1,459.7K
14:39 54.02 54.09 53.99 54.09 6,853.2K
14:40 54.09 54.14 54.09 54.14 3,587.3K
14:41 54.13 54.24 54.13 54.23 2,726.8K
14:42 54.24 54.24 54.19 54.22 3,641.9K
14:43 54.31 54.31 54.24 54.26 3,907.2K
14:44 54.29 54.29 54.25 54.27 2,583.2K
14:45 54.22 54.33 54.22 54.33 4,372.9K
14:46 54.28 54.34 54.28 54.34 4,114.7K
14:47 54.33 54.33 54.28 54.31 1,495.3K
14:48 54.31 54.34 54.23 54.23 1,723.8K
14:49 54.23 54.23 54.14 54.14 2,247.8K
14:50 54.13 54.21 54.13 54.17 1,129.1K
14:51 54.19 54.19 54.13 54.16 2,119.9K
14:52 54.17 54.18 54.15 54.15 3,077.3K
14:53 54.18 54.18 54.15 54.15 825.4K
14:54 54.11 54.14 54.11 54.12 2,703.5K
14:55 54.08 54.11 54.08 54.11 1,959.5K
14:56 54.13 54.13 54.10 54.10 12,960.4K
14:57 54.03 54.07 54.03 54.04 23,454.8K
14:58 54.07 54.07 53.99 54.07 9,424.9K
14:59 54.12 54.20 54.12 54.17 3,371.1K
15:00 54.12 54.12 54.11 54.11 4,030.1K
15:01 54.13 54.16 54.12 54.16 2,025.8K
15:02 54.12 54.17 54.12 54.17 3,999.5K
15:03 54.17 54.17 54.11 54.11 3,346.5K
15:04 54.13 54.13 54.10 54.10 1,793.6K
15:05 54.00 54.03 54.00 54.03 11,558.9K
15:06 53.99 53.99 53.95 53.96 5,751.5K
15:07 53.97 54.01 53.97 54.01 4,823.2K
15:08 54.01 54.01 54.00 54.00 2,775.0K
15:09 53.97 53.97 53.88 53.89 13,275.2K
15:10 53.88 53.99 53.88 53.96 4,926.1K
15:11 54.02 54.02 53.96 53.96 4,117.0K
15:12 54.00 54.00 53.92 53.92 5,117.2K
15:13 53.91 53.92 53.90 53.92 2,073.7K
15:14 53.95 54.08 53.93 54.08 3,505.9K
15:15 54.02 54.02 53.98 53.99 3,967.4K
15:16 54.00 54.03 53.97 54.03 880.4K
15:17 54.03 54.03 54.01 54.01 1,577.4K
15:18 54.01 54.02 54.00 54.02 656.1K
15:19 54.02 54.05 54.02 54.03 1,839.5K
15:20 54.02 54.02 54.01 54.02 1,642.6K
15:21 54.00 54.03 54.00 54.03 1,369.9K
15:22 54.05 54.09 54.05 54.09 2,058.9K
15:23 54.09 54.13 54.09 54.13 2,586.3K
15:24 54.15 54.19 54.14 54.19 1,881.2K
15:25 54.20 54.27 54.20 54.27 3,945.0K
15:26 54.24 54.24 54.17 54.17 2,268.6K
15:27 54.17 54.18 54.17 54.18 972.9K
15:28 54.19 54.32 54.19 54.32 5,373.2K
15:29 54.34 54.34 54.22 54.22 5,075.6K
15:30 54.20 54.21 54.18 54.19 1,135.0K
15:31 54.20 54.20 54.18 54.18 1,950.5K
15:32 54.20 54.20 54.18 54.18 2,692.2K
15:33 54.19 54.20 54.19 54.19 2,123.6K
15:34 54.23 54.28 54.22 54.28 3,179.9K
15:35 54.26 54.29 54.25 54.29 3,050.7K
15:36 54.28 54.28 54.23 54.24 3,642.6K
15:37 54.18 54.26 54.18 54.26 4,390.2K
15:38 54.26 54.26 54.25 54.25 1,104.7K
15:39 54.26 54.27 54.26 54.26 2,559.3K
15:40 54.26 54.26 54.22 54.23 1,384.5K
15:41 54.30 54.44 54.30 54.37 27,816.3K
15:42 54.37 54.37 54.34 54.34 553.5K
15:43 54.35 54.37 54.35 54.37 3,149.3K
15:44 54.38 54.39 54.38 54.38 1,563.4K
15:45 54.37 54.39 54.33 54.33 1,786.7K
15:46 54.31 54.40 54.28 54.40 10,002.7K
15:47 54.40 54.40 54.31 54.31 2,891.1K
15:48 54.27 54.30 54.27 54.29 667.5K
15:49 54.26 54.26 54.22 54.24 1,157.9K
15:50 54.23 54.27 54.23 54.26 824.8K
15:51 54.28 54.28 54.27 54.27 543.8K
15:52 54.26 54.29 54.26 54.29 2,591.1K
15:53 54.25 54.25 54.22 54.23 3,237.5K
15:54 54.24 54.29 54.24 54.29 2,553.2K
15:55 54.32 54.33 54.32 54.32 1,076.6K
15:56 54.31 54.36 54.30 54.36 1,464.5K
15:57 54.32 54.32 54.26 54.26 773.3K
15:58 54.25 54.25 54.22 54.22 523.8K
15:59 54.23 54.23 54.22 54.22 400.5K
16:00 54.20 54.20 54.15 54.16 3,318.4K
16:01 54.24 54.29 54.24 54.29 520.5K
16:02 54.31 54.43 54.31 54.41 5,465.1K
16:03 54.43 54.43 54.39 54.42 7,845.0K
16:04 54.42 54.47 54.42 54.47 2,833.2K
16:05 54.43 54.43 54.41 54.41 1,847.1K
16:06 54.43 54.46 54.38 54.38 2,515.1K
16:07 54.42 54.50 54.42 54.50 2,188.8K
16:08 54.50 54.55 54.49 54.53 616.0K
16:09 54.49 54.49 54.43 54.43 1,373.1K
16:10 54.45 54.59 54.45 54.59 31,455.5K
16:11 54.55 54.55 54.36 54.36 5,849.4K
16:12 54.33 54.35 54.31 54.31 5,515.4K
16:13 54.29 54.31 54.29 54.29 1,479.6K
16:14 54.30 54.30 54.28 54.28 619.7K
16:15 54.25 54.27 54.25 54.27 2,142.3K
16:16 54.26 54.33 54.19 54.33 3,574.0K
16:17 54.33 54.33 54.24 54.24 1,886.3K
16:18 54.25 54.31 54.25 54.29 692.7K
16:19 54.31 54.31 54.25 54.25 1,331.3K
16:20 54.26 54.26 54.24 54.24 970.4K
16:21 54.25 54.32 54.25 54.30 8,329.7K
16:22 54.31 54.31 54.29 54.29 5,303.7K
16:23 54.28 54.28 54.26 54.26 1,000.7K
16:24 54.26 54.26 54.25 54.25 1,053.0K
16:25 54.26 54.26 54.24 54.24 3,153.0K
16:26 54.30 54.37 54.30 54.37 1,426.2K
16:27 54.33 54.33 54.25 54.25 2,136.7K
16:28 54.18 54.24 54.15 54.15 9,609.0K
16:29 54.15 54.15 54.13 54.13 4,476.3K
16:30 54.12 54.22 54.12 54.18 5,685.6K
16:31 54.15 54.25 54.15 54.18 4,584.9K
16:32 54.16 54.17 54.14 54.14 1,356.1K
16:33 54.14 54.22 54.14 54.22 2,226.4K
16:34 54.26 54.26 54.21 54.23 4,011.7K
16:35 54.23 54.28 54.23 54.27 1,077.8K
16:36 54.26 54.30 54.26 54.27 5,456.1K
16:37 54.28 54.28 54.24 54.24 1,347.8K
16:38 54.26 54.26 54.24 54.24 682.8K
16:39 54.26 54.26 54.21 54.23 1,910.1K
16:40 54.23 54.23 54.18 54.18 1,707.3K
16:41 54.17 54.18 54.15 54.16 2,051.9K
16:42 54.16 54.16 54.05 54.05 4,523.4K
16:43 54.07 54.10 54.07 54.07 2,816.2K
16:44 54.07 54.16 54.07 54.16 8,120.6K
16:45 54.19 54.19 54.17 54.18 1,208.8K
16:46 54.15 54.29 54.15 54.27 2,661.0K
16:47 54.25 54.26 54.19 54.19 868.7K
16:48 54.19 54.22 54.19 54.20 1,836.6K
16:49 54.21 54.21 54.16 54.17 553.4K
16:50 54.17 54.21 54.17 54.21 519.9K
16:51 54.22 54.22 54.19 54.19 581.1K
16:52 54.19 54.25 54.19 54.23 1,672.6K
16:53 54.24 54.24 54.20 54.22 849.5K
16:54 54.22 54.22 54.14 54.14 7,208.0K
16:55 54.15 54.16 54.09 54.09 682.1K
16:56 54.08 54.08 54.01 54.01 1,836.0K
16:57 54.03 54.04 53.99 53.99 733.1K
16:58 54.01 54.01 53.97 54.00 3,233.4K
16:59 54.01 54.01 53.97 53.97 9,046.7K
17:00 53.96 54.04 53.95 54.04 2,524.5K
17:01 54.04 54.08 54.03 54.03 687.6K
17:02 54.01 54.02 54.00 54.02 3,093.7K
17:03 54.04 54.14 54.04 54.14 3,179.8K
17:04 54.12 54.14 54.04 54.04 1,834.5K
17:05 54.03 54.03 53.98 53.99 1,186.8K
17:06 54.02 54.02 54.02 54.02 464.4K
17:07 53.99 53.99 53.95 53.96 1,217.9K
17:08 54.00 54.00 53.97 53.97 1,062.7K
17:09 53.98 54.02 53.98 54.02 786.2K
17:10 54.03 54.03 54.00 54.00 524.4K
17:11 54.09 54.09 54.03 54.03 2,079.6K
17:12 54.02 54.02 54.00 54.00 577.9K
17:13 54.00 54.07 54.00 54.06 2,411.7K
17:14 54.05 54.08 54.05 54.08 684.1K
17:15 54.08 54.09 54.06 54.09 678.6K
17:16 54.11 54.17 54.11 54.17 1,316.7K
17:17 54.19 54.26 54.19 54.23 4,079.2K
17:18 54.19 54.21 54.19 54.20 1,545.3K
17:19 54.17 54.17 54.13 54.13 798.0K
17:20 54.13 54.13 54.12 54.13 1,334.1K
17:21 54.14 54.14 54.11 54.13 1,748.4K
17:22 54.13 54.14 54.13 54.14 2,095.5K
17:23 54.13 54.14 54.13 54.14 1,114.1K
17:24 54.14 54.14 54.12 54.12 1,058.4K
17:25 54.12 54.12 54.07 54.07 616.7K
17:26 54.04 54.06 54.03 54.03 1,978.5K
17:27 54.01 54.02 53.96 53.96 9,846.5K
17:28 53.89 53.89 53.81 53.82 16,161.3K
17:29 53.80 53.92 53.80 53.92 5,049.6K
17:30 53.84 53.84 53.82 53.82 1,534.9K
17:31 53.82 53.82 53.75 53.81 4,760.4K
17:32 53.83 53.91 53.83 53.91 1,913.4K
17:33 53.93 53.93 53.81 53.84 2,009.3K
17:34 53.85 53.85 53.76 53.81 2,984.0K
17:35 53.79 53.85 53.77 53.85 2,148.8K
17:36 53.88 53.88 53.87 53.87 1,769.3K
17:37 53.91 53.91 53.87 53.87 1,808.2K
17:38 53.86 53.89 53.86 53.89 432.8K
17:39 53.88 53.89 53.85 53.89 1,433.0K
17:40 53.88 53.88 53.78 53.78 5,568.1K
17:41 53.75 53.75 53.74 53.74 8,737.5K
17:42 53.76 53.76 53.72 53.74 1,934.3K
17:43 53.73 53.74 53.72 53.73 1,737.0K
17:44 53.74 53.78 53.74 53.78 1,793.6K
17:45 53.80 53.81 53.78 53.78 1,653.0K
17:46 53.77 53.81 53.77 53.80 642.1K
17:47 53.81 53.88 53.81 53.88 1,717.4K
17:48 53.88 53.88 53.85 53.85 589.3K
17:49 53.84 53.84 53.76 53.76 949.0K
17:50 53.76 53.78 53.73 53.78 2,317.2K
17:51 53.75 53.81 53.75 53.81 973.8K
17:52 53.81 53.81 53.80 53.80 1,557.5K
17:53 53.77 53.77 53.76 53.76 1,535.4K
17:54 53.80 53.80 53.78 53.78 1,148.1K
17:55 53.75 53.77 53.75 53.77 2,342.6K
17:56 53.76 53.76 53.66 53.66 20,258.3K
17:57 53.60 53.60 53.57 53.57 19,352.3K
17:58 53.56 53.68 53.56 53.68 37,578.6K
17:59 53.72 53.72 53.59 53.59 3,492.0K
18:00 53.58 53.59 53.46 53.46 2,445.7K
18:01 53.47 53.52 53.46 53.52 2,660.2K
18:02 53.51 53.68 53.51 53.68 10,865.1K
18:03 53.69 53.69 53.63 53.66 3,495.4K
18:04 53.67 53.68 53.66 53.68 2,525.0K
18:05 53.69 53.69 53.68 53.69 9,005.2K
18:06 53.68 53.70 53.68 53.70 2,261.7K
18:07 53.73 53.73 53.69 53.69 5,383.9K
18:08 53.69 53.70 53.66 53.70 3,006.1K
18:09 53.72 53.72 53.71 53.72 1,359.3K
18:10 53.71 53.75 53.71 53.75 1,052.0K
18:11 53.74 53.74 53.72 53.72 1,391.6K
18:12 53.73 53.76 53.72 53.76 1,122.7K
18:13 53.77 53.78 53.76 53.78 1,187.6K
18:14 53.79 53.89 53.79 53.89 4,611.0K
18:15 53.91 54.04 53.91 53.96 7,634.7K
18:16 53.95 53.95 53.92 53.92 1,648.6K
18:17 53.92 53.95 53.91 53.94 992.9K
18:18 53.93 53.96 53.92 53.96 1,101.9K
18:19 53.96 53.96 53.95 53.96 817.9K
18:20 53.91 53.91 53.86 53.89 1,320.0K
18:21 53.91 53.93 53.90 53.90 547.0K
18:22 53.91 53.91 53.89 53.89 467.8K
18:23 53.89 53.89 53.87 53.87 570.4K
18:24 53.87 53.87 53.86 53.87 220.1K
18:25 53.86 53.86 53.85 53.85 2,561.8K
18:26 53.81 53.82 53.81 53.82 2,362.0K
18:27 53.82 53.82 53.82 53.82 1,731.9K
18:28 53.82 53.89 53.82 53.88 525.2K
18:29 53.88 53.89 53.88 53.89 983.3K
18:30 53.96 53.96 53.83 53.83 3,878.9K
18:31 53.90 53.93 53.87 53.87 226.5K
18:32 53.89 53.89 53.85 53.87 1,870.4K
18:33 53.86 53.89 53.86 53.89 434.5K
18:34 53.89 53.89 53.88 53.88 570.1K
18:35 53.87 53.87 53.86 53.86 164.3K
18:36 53.86 53.87 53.86 53.86 2,008.3K
18:37 53.85 53.85 53.85 53.85 253.4K
18:38 53.84 53.84 53.83 53.83 804.8K
18:39 53.78 53.82 53.78 53.81 562.9K
18:40 53.79 53.79 53.79 53.79 30.3K
18:51 53.55 53.55 53.55 53.55 29,536.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar