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 50.88 50.88 50.86 50.88 2,624.8K
09:51 50.91 50.91 50.88 50.90 4,538.2K
09:52 50.93 51.01 50.93 51.01 8,129.8K
09:53 50.99 51.07 50.99 51.07 3,970.1K
09:54 51.07 51.07 50.96 50.98 6,919.0K
09:55 51.01 51.01 50.98 51.00 3,803.6K
09:56 50.98 51.02 50.98 51.01 6,070.7K
09:57 51.01 51.01 50.97 50.99 5,854.2K
09:58 51.02 51.09 51.02 51.09 6,146.9K
09:59 51.08 51.10 51.08 51.08 2,053.3K
10:00 51.09 51.09 50.28 50.35 10,212.9K
10:01 50.38 50.41 50.31 50.31 1,133.1K
10:02 50.35 50.43 50.35 50.36 2,995.6K
10:03 50.38 50.43 50.35 50.35 5,138.6K
10:04 50.36 50.47 50.33 50.47 6,316.4K
10:05 50.47 50.58 50.42 50.42 14,307.8K
10:06 50.40 50.43 50.39 50.39 5,573.2K
10:07 50.49 50.51 50.46 50.49 7,970.4K
10:08 50.49 50.58 50.49 50.58 4,421.7K
10:09 50.58 50.58 50.51 50.52 6,386.0K
10:10 50.53 50.58 50.53 50.58 4,925.0K
10:11 50.65 50.74 50.65 50.74 5,825.2K
10:12 50.64 50.66 50.61 50.66 8,617.6K
10:13 50.64 50.75 50.64 50.75 11,137.2K
10:14 50.79 51.01 50.79 50.98 16,636.9K
10:15 50.98 51.14 50.98 51.14 7,932.4K
10:16 51.17 51.20 51.15 51.15 7,201.0K
10:17 51.16 51.16 51.04 51.04 6,914.5K
10:18 50.97 51.04 50.93 51.01 8,873.0K
10:19 51.11 51.16 51.11 51.11 6,546.7K
10:20 51.12 51.16 51.11 51.11 4,113.6K
10:21 50.74 50.84 50.74 50.84 21,542.0K
10:22 50.87 50.90 50.85 50.85 5,728.0K
10:23 50.80 50.88 50.74 50.88 3,103.9K
10:24 50.75 50.93 50.75 50.93 8,566.3K
10:25 51.03 51.08 50.95 50.95 7,129.1K
10:26 50.80 50.96 50.79 50.96 5,042.7K
10:27 50.97 50.97 50.90 50.92 5,708.7K
10:28 50.86 51.03 50.86 50.93 3,084.0K
10:29 50.94 51.02 50.87 50.87 3,521.0K
10:30 50.94 50.94 50.77 50.78 2,388.2K
10:31 50.80 50.80 50.76 50.77 4,485.2K
10:32 50.81 50.87 50.81 50.84 2,933.0K
10:33 50.88 51.05 50.88 51.04 8,943.7K
10:34 51.02 51.13 51.02 51.13 3,863.4K
10:35 51.10 51.22 51.10 51.20 13,932.9K
10:36 51.27 51.55 51.27 51.53 20,720.2K
10:37 51.49 51.71 51.49 51.71 6,697.9K
10:38 51.61 51.71 51.61 51.71 6,807.6K
10:39 51.67 51.75 51.67 51.71 8,209.3K
10:40 51.60 51.65 51.60 51.60 5,683.9K
10:41 51.60 51.63 51.53 51.53 5,251.7K
10:42 51.62 51.62 51.57 51.57 6,358.0K
10:43 51.51 51.52 51.41 51.52 2,813.9K
10:44 51.52 51.52 51.50 51.50 3,812.6K
10:45 51.46 51.46 51.35 51.37 3,700.6K
10:46 51.33 51.33 51.27 51.30 1,926.0K
10:47 51.28 51.28 51.26 51.26 5,441.2K
10:48 51.36 51.36 51.26 51.26 5,065.3K
10:49 51.33 51.33 51.28 51.33 2,534.6K
10:50 51.29 51.42 51.29 51.42 4,056.8K
10:51 51.38 51.46 51.38 51.41 2,283.9K
10:52 51.38 51.38 51.35 51.35 2,084.6K
10:53 51.29 51.36 51.29 51.36 1,267.7K
10:54 51.37 51.40 51.37 51.40 781.6K
10:55 51.40 51.40 51.38 51.40 724.1K
10:56 51.50 51.62 51.50 51.62 3,827.5K
10:57 51.64 51.64 51.54 51.54 2,999.1K
10:58 51.58 51.62 51.58 51.61 3,839.7K
10:59 51.64 51.68 51.64 51.66 4,482.0K
11:00 51.64 51.76 51.61 51.61 4,880.2K
11:01 51.58 51.61 51.58 51.61 2,250.0K
11:02 51.46 51.62 51.44 51.62 5,290.4K
11:03 51.59 51.71 51.59 51.71 4,201.1K
11:04 51.66 51.75 51.66 51.74 4,503.4K
11:05 51.73 51.82 51.73 51.73 3,493.6K
11:06 51.74 51.74 51.64 51.66 4,511.9K
11:07 51.66 51.74 51.64 51.64 2,058.5K
11:08 51.67 51.70 51.65 51.65 12,859.3K
11:09 51.63 51.69 51.63 51.69 1,776.1K
11:10 51.64 51.64 51.56 51.56 1,921.3K
11:11 51.54 51.54 51.48 51.49 5,466.8K
11:12 51.45 51.47 51.43 51.43 6,763.4K
11:13 51.42 51.42 51.36 51.36 5,491.9K
11:14 51.32 51.49 51.32 51.49 9,140.6K
11:15 51.46 51.49 51.39 51.39 2,443.9K
11:16 51.30 51.33 51.28 51.33 1,856.0K
11:17 51.32 51.32 51.27 51.27 507.5K
11:18 51.29 51.40 51.29 51.40 2,129.5K
11:19 51.31 51.34 51.30 51.34 1,060.0K
11:20 51.29 51.29 51.23 51.25 2,626.9K
11:21 51.29 51.40 51.29 51.39 2,095.9K
11:22 51.39 51.40 51.37 51.37 1,216.3K
11:23 51.31 51.40 51.28 51.40 806.3K
11:24 51.38 51.38 51.37 51.38 3,447.1K
11:25 51.41 51.58 51.41 51.58 4,747.1K
11:26 51.54 51.54 51.51 51.51 2,339.8K
11:27 51.53 51.53 51.49 51.52 1,173.6K
11:28 51.54 51.54 51.43 51.50 5,278.7K
11:29 51.48 51.57 51.48 51.57 1,796.6K
11:30 51.57 51.71 51.57 51.65 12,340.2K
11:31 51.57 51.61 51.54 51.61 736.2K
11:32 51.62 51.62 51.59 51.61 1,238.9K
11:33 51.61 51.63 51.61 51.62 1,608.1K
11:34 51.62 51.62 51.56 51.58 547.7K
11:35 51.58 51.58 51.51 51.51 3,835.9K
11:36 51.46 51.53 51.46 51.53 968.2K
11:37 51.54 51.55 51.54 51.54 1,034.1K
11:38 51.54 51.54 51.52 51.54 1,803.7K
11:39 51.54 51.63 51.54 51.60 2,671.3K
11:40 51.57 51.65 51.57 51.65 1,432.6K
11:41 51.62 51.63 51.62 51.63 731.5K
11:42 51.63 51.63 51.57 51.57 4,379.6K
11:43 51.56 51.56 51.54 51.55 1,529.5K
11:44 51.55 51.55 51.46 51.46 568.9K
11:45 51.39 51.41 51.35 51.41 11,053.3K
11:46 51.38 51.43 51.38 51.38 2,659.5K
11:47 51.34 51.38 51.34 51.38 3,221.4K
11:48 51.38 51.38 51.30 51.30 1,827.6K
11:49 51.29 51.29 51.27 51.29 4,413.4K
11:50 51.29 51.31 51.29 51.29 2,936.6K
11:51 51.30 51.30 51.27 51.27 6,315.7K
11:52 51.29 51.33 51.29 51.32 2,829.2K
11:53 51.32 51.32 51.24 51.29 3,535.1K
11:54 51.25 51.26 51.24 51.24 1,404.8K
11:55 51.25 51.35 51.24 51.35 3,712.8K
11:56 51.33 51.33 51.30 51.30 4,587.0K
11:57 51.30 51.30 51.26 51.26 271.3K
11:58 51.31 51.31 51.24 51.25 879.4K
11:59 51.24 51.26 51.23 51.26 703.4K
12:00 51.25 51.26 51.25 51.26 366.6K
12:01 51.24 51.24 51.18 51.24 1,799.0K
12:02 51.28 51.37 51.28 51.37 1,552.8K
12:03 51.35 51.35 51.32 51.32 2,090.7K
12:04 51.31 51.36 51.31 51.36 3,799.8K
12:05 51.38 51.41 51.36 51.41 5,378.6K
12:06 51.38 51.40 51.38 51.39 2,792.4K
12:07 51.38 51.39 51.31 51.33 5,142.4K
12:08 51.35 51.39 51.35 51.39 2,728.1K
12:09 51.39 51.44 51.39 51.44 1,098.8K
12:10 51.41 51.41 51.38 51.38 2,193.2K
12:11 51.36 51.36 51.31 51.31 1,660.7K
12:12 51.28 51.28 51.23 51.23 2,665.3K
12:13 51.22 51.22 51.15 51.15 2,769.5K
12:14 51.21 51.24 51.19 51.24 1,221.8K
12:15 51.22 51.26 51.22 51.24 1,448.9K
12:16 51.22 51.24 51.21 51.21 1,490.7K
12:17 51.21 51.23 51.20 51.20 1,039.3K
12:18 51.14 51.16 51.14 51.16 1,515.6K
12:19 51.17 51.17 51.10 51.10 1,318.8K
12:20 51.07 51.11 51.06 51.11 7,942.1K
12:21 51.02 51.03 50.94 50.94 13,875.5K
12:22 50.95 50.95 50.91 50.91 1,915.2K
12:23 50.85 50.94 50.84 50.94 7,363.4K
12:24 50.95 51.00 50.94 51.00 1,752.1K
12:25 51.02 51.02 50.94 50.94 1,083.4K
12:26 50.95 50.99 50.92 50.92 3,630.3K
12:27 50.97 50.97 50.93 50.95 1,797.3K
12:28 50.94 51.01 50.94 51.01 1,148.1K
12:29 51.02 51.02 51.01 51.01 342.1K
12:30 50.98 50.98 50.95 50.95 1,804.4K
12:31 50.95 50.95 50.93 50.93 766.5K
12:32 50.92 50.96 50.92 50.92 3,189.6K
12:33 50.91 50.92 50.88 50.92 1,789.0K
12:34 50.91 50.92 50.90 50.90 1,112.0K
12:35 50.86 50.89 50.86 50.87 1,706.2K
12:36 50.87 50.87 50.85 50.86 2,091.8K
12:37 50.87 50.90 50.87 50.87 1,309.4K
12:38 50.84 50.86 50.78 50.78 1,996.4K
12:39 50.78 50.80 50.78 50.80 1,889.6K
12:40 50.80 50.81 50.79 50.81 1,135.1K
12:41 50.82 50.82 50.81 50.82 150.9K
12:42 50.83 50.94 50.83 50.94 577.7K
12:43 50.93 50.98 50.92 50.94 3,162.8K
12:44 50.96 50.96 50.93 50.95 8,103.4K
12:45 50.94 50.94 50.91 50.91 3,879.2K
12:46 50.88 50.94 50.88 50.94 1,431.7K
12:47 50.90 50.92 50.89 50.92 2,006.6K
12:48 50.91 50.92 50.91 50.92 457.4K
12:49 50.93 50.98 50.93 50.95 3,727.1K
12:50 50.86 50.87 50.83 50.87 859.0K
12:51 50.87 50.94 50.87 50.94 1,420.2K
12:52 50.94 51.00 50.94 50.99 1,298.1K
12:53 50.97 50.97 50.92 50.92 1,575.0K
12:54 50.92 50.94 50.88 50.88 1,026.2K
12:55 50.90 50.90 50.88 50.89 573.2K
12:56 50.90 50.91 50.87 50.87 463.3K
12:57 50.86 50.86 50.82 50.82 1,099.9K
12:58 50.81 50.90 50.81 50.90 902.9K
12:59 50.90 50.90 50.89 50.89 458.8K
13:00 50.89 50.89 50.86 50.89 1,060.7K
13:01 50.88 50.88 50.88 50.88 524.6K
13:02 50.90 50.94 50.90 50.94 2,310.7K
13:03 50.88 51.02 50.88 51.02 7,735.7K
13:04 50.96 50.97 50.94 50.97 3,471.5K
13:05 50.96 50.96 50.93 50.93 551.9K
13:06 50.91 50.94 50.91 50.93 1,597.8K
13:07 50.95 50.99 50.95 50.99 1,646.8K
13:08 50.97 50.99 50.97 50.98 1,658.9K
13:09 50.96 50.96 50.95 50.95 1,681.3K
13:10 50.87 50.92 50.87 50.90 3,594.6K
13:11 50.90 50.94 50.90 50.91 247.1K
13:12 50.92 50.95 50.91 50.95 664.5K
13:13 50.88 50.88 50.84 50.84 778.5K
13:14 50.86 50.86 50.84 50.84 2,767.2K
13:15 50.85 50.88 50.85 50.88 513.7K
13:16 50.89 50.89 50.86 50.86 364.1K
13:17 50.87 50.87 50.85 50.86 365.9K
13:18 50.90 50.95 50.90 50.91 1,092.9K
13:19 50.96 51.03 50.96 51.02 3,993.2K
13:20 51.03 51.03 51.02 51.03 1,901.6K
13:21 51.00 51.08 51.00 51.08 1,269.9K
13:22 51.09 51.20 51.08 51.20 4,457.4K
13:23 51.27 51.27 51.16 51.16 5,384.6K
13:24 51.19 51.19 51.11 51.17 4,319.2K
13:25 51.17 51.19 51.16 51.17 8,874.8K
13:26 51.17 51.17 51.14 51.14 1,301.8K
13:27 51.13 51.13 51.12 51.12 1,394.6K
13:28 51.14 51.16 51.14 51.16 1,379.0K
13:29 51.18 51.21 51.16 51.21 895.6K
13:30 51.22 51.22 51.17 51.17 668.9K
13:31 51.22 51.22 51.21 51.21 855.8K
13:32 51.19 51.21 51.19 51.21 1,050.2K
13:33 51.14 51.14 51.13 51.13 1,038.2K
13:34 51.20 51.24 51.20 51.21 1,607.9K
13:35 51.19 51.24 51.19 51.24 759.4K
13:36 51.28 51.54 51.28 51.54 8,909.7K
13:37 51.46 51.56 51.46 51.53 6,888.7K
13:38 51.53 51.59 51.48 51.48 1,558.4K
13:39 51.52 51.57 51.49 51.57 2,041.1K
13:40 51.55 51.57 51.52 51.52 2,261.4K
13:41 51.57 51.57 51.52 51.55 1,013.9K
13:42 51.50 51.60 51.50 51.57 2,404.4K
13:43 51.61 51.66 51.61 51.64 2,200.1K
13:44 51.73 51.73 51.69 51.71 3,837.6K
13:45 51.71 51.72 51.68 51.71 1,507.6K
13:46 51.69 51.77 51.69 51.77 1,987.9K
13:47 51.77 51.78 51.63 51.63 3,585.1K
13:48 51.62 51.62 51.57 51.57 1,139.3K
13:49 51.58 51.65 51.57 51.65 1,050.3K
13:50 51.52 51.52 51.40 51.40 3,358.6K
13:51 51.50 51.62 51.50 51.62 3,097.2K
13:52 51.64 51.64 51.55 51.55 2,555.8K
13:53 51.53 51.56 51.49 51.49 2,095.5K
13:54 51.52 51.63 51.52 51.63 1,334.3K
13:55 51.63 51.65 51.63 51.63 1,266.2K
13:56 51.67 51.68 51.65 51.65 1,594.7K
13:57 51.66 51.69 51.66 51.69 1,453.8K
13:58 51.71 51.74 51.70 51.74 1,879.0K
13:59 51.79 51.79 51.76 51.76 2,756.0K
14:00 51.77 51.78 51.77 51.77 1,112.6K
14:01 51.76 51.77 51.73 51.74 3,635.6K
14:02 51.75 51.77 51.74 51.74 1,415.1K
14:03 51.71 51.71 51.69 51.69 122.2K
14:04 51.69 51.71 51.67 51.71 2,763.0K
14:05 51.72 51.78 51.72 51.78 1,197.8K
14:06 51.78 51.78 51.73 51.73 2,500.6K
14:07 51.65 51.65 51.57 51.59 5,467.8K
14:08 51.59 51.61 51.54 51.54 8,977.8K
14:09 51.55 51.58 51.55 51.57 2,581.0K
14:10 51.61 51.61 51.59 51.59 755.1K
14:11 51.58 51.67 51.58 51.67 2,138.6K
14:12 51.66 51.66 51.62 51.66 2,244.9K
14:13 51.65 51.65 51.63 51.63 105.4K
14:14 51.56 51.56 51.48 51.48 2,082.2K
14:15 51.54 51.54 51.43 51.43 9,003.5K
14:16 51.41 51.41 51.39 51.39 5,498.3K
14:17 51.37 51.42 51.37 51.42 1,120.6K
14:18 51.42 51.47 51.42 51.47 2,677.8K
14:19 51.51 51.51 51.48 51.51 1,428.1K
14:20 51.50 51.60 51.50 51.60 1,449.7K
14:21 51.63 51.63 51.55 51.63 3,063.1K
14:22 51.61 51.61 51.57 51.61 2,838.5K
14:23 51.70 51.76 51.70 51.76 1,735.8K
14:24 51.79 51.81 51.62 51.70 4,059.7K
14:25 51.74 51.76 51.65 51.65 2,730.7K
14:26 51.71 51.71 51.58 51.62 2,980.4K
14:27 51.62 51.68 51.62 51.68 283.8K
14:28 51.72 51.75 51.72 51.74 1,954.8K
14:29 51.68 51.68 51.64 51.67 1,619.1K
14:30 51.78 51.79 51.74 51.79 3,587.9K
14:31 51.75 51.80 51.71 51.71 2,368.6K
14:32 51.67 51.70 51.63 51.70 3,434.2K
14:33 51.71 51.73 51.68 51.69 1,118.6K
14:34 51.67 51.71 51.67 51.69 1,598.9K
14:35 51.71 51.75 51.71 51.74 911.4K
14:36 51.73 51.74 51.64 51.64 3,878.2K
14:37 51.63 51.63 51.57 51.57 972.8K
14:38 51.60 51.60 51.59 51.59 1,074.4K
14:39 51.59 51.63 51.59 51.62 819.6K
14:40 51.65 51.68 51.65 51.68 978.6K
14:41 51.69 51.69 51.66 51.68 671.3K
14:42 51.68 51.71 51.68 51.71 672.7K
14:43 51.70 51.70 51.69 51.70 438.7K
14:44 51.70 51.71 51.68 51.71 126.5K
14:45 51.73 51.75 51.73 51.75 434.5K
14:46 51.74 51.75 51.74 51.75 390.1K
14:47 51.73 51.73 51.67 51.67 255.0K
14:48 51.67 51.70 51.67 51.70 513.6K
14:49 51.68 51.73 51.68 51.70 1,343.0K
14:50 51.69 51.71 51.69 51.69 2,149.1K
14:51 51.70 51.70 51.62 51.63 2,257.3K
14:52 51.62 51.62 51.57 51.57 920.0K
14:53 51.58 51.66 51.57 51.66 569.4K
14:54 51.67 51.67 51.62 51.64 1,251.2K
14:55 51.62 51.62 51.60 51.62 2,376.3K
14:56 51.65 51.68 51.65 51.68 443.6K
14:57 51.69 51.72 51.69 51.71 463.0K
14:58 51.72 51.74 51.58 51.58 159.3K
14:59 51.59 51.59 51.57 51.57 71.6K
15:00 51.60 51.60 51.55 51.55 429.0K
15:01 51.57 51.59 51.56 51.56 363.2K
15:02 51.48 51.48 51.32 51.32 4,783.8K
15:03 51.35 51.51 51.35 51.51 2,671.1K
15:04 51.54 51.54 51.52 51.52 2,114.0K
15:05 51.52 51.53 51.49 51.49 388.5K
15:06 51.54 51.58 51.54 51.58 3,278.1K
15:07 51.57 51.60 51.57 51.60 2,141.1K
15:08 51.61 51.70 51.61 51.70 2,570.2K
15:09 51.70 51.72 51.66 51.66 1,451.6K
15:10 51.65 51.65 51.62 51.62 921.1K
15:11 51.61 51.62 51.61 51.62 816.4K
15:12 51.64 51.64 51.52 51.52 3,283.6K
15:13 51.51 51.54 51.51 51.53 4,480.5K
15:14 51.52 51.52 51.52 51.52 529.9K
15:15 51.52 51.62 51.52 51.62 2,330.7K
15:16 51.59 51.59 51.59 51.59 2,185.7K
15:17 51.60 51.60 51.57 51.59 443.0K
15:18 51.57 51.57 51.50 51.50 2,488.0K
15:19 51.43 51.47 51.43 51.47 1,424.0K
15:20 51.46 51.48 51.45 51.48 323.2K
15:21 51.63 51.63 51.53 51.54 3,421.3K
15:22 51.53 51.57 51.53 51.55 1,331.6K
15:23 51.58 51.60 51.57 51.57 537.9K
15:24 51.53 51.54 51.53 51.54 344.8K
15:25 51.52 51.56 51.46 51.56 1,048.9K
15:26 51.51 51.58 51.51 51.58 1,780.6K
15:27 51.48 51.50 51.48 51.49 901.2K
15:28 51.49 51.50 51.49 51.49 563.6K
15:29 51.57 51.69 51.57 51.69 3,554.9K
15:30 51.68 51.72 51.66 51.72 832.7K
15:31 51.71 51.71 51.65 51.65 2,595.9K
15:32 51.65 51.77 51.65 51.77 388.4K
15:33 51.77 51.79 51.73 51.73 487.3K
15:34 51.76 51.79 51.69 51.71 5,153.1K
15:35 51.71 51.71 51.68 51.68 1,414.2K
15:36 51.67 51.68 51.62 51.62 3,206.7K
15:37 51.62 51.65 51.55 51.55 1,742.2K
15:38 51.54 51.58 51.54 51.57 1,379.5K
15:39 51.55 51.61 51.55 51.61 401.0K
15:40 51.58 51.60 51.55 51.60 678.7K
15:41 51.64 51.65 51.59 51.59 396.7K
15:42 51.54 51.58 51.54 51.58 1,041.9K
15:43 51.57 51.58 51.57 51.57 431.4K
15:44 51.52 51.52 51.50 51.50 3,425.8K
15:45 51.50 51.56 51.50 51.56 306.1K
15:46 51.54 51.57 51.54 51.57 385.3K
15:47 51.60 51.61 51.60 51.60 1,120.8K
15:48 51.56 51.62 51.55 51.59 1,336.0K
15:49 51.58 51.66 51.58 51.64 1,464.7K
15:50 51.67 51.71 51.67 51.70 1,604.4K
15:51 51.72 51.72 51.59 51.59 1,501.3K
15:52 51.65 51.65 51.57 51.57 4,711.4K
15:53 51.65 51.74 51.65 51.74 2,364.3K
15:54 51.72 51.72 51.69 51.71 854.7K
15:55 51.69 51.75 51.69 51.75 539.0K
15:56 51.75 51.75 51.73 51.74 258.4K
15:57 51.74 51.74 51.72 51.73 645.4K
15:58 51.78 51.84 51.78 51.84 4,422.3K
15:59 51.83 51.83 51.61 51.61 3,194.1K
16:00 51.60 51.61 51.56 51.56 2,170.7K
16:01 51.56 51.56 51.55 51.55 42.5K
16:02 51.68 51.74 51.68 51.74 2,621.4K
16:03 51.82 51.82 51.79 51.79 5,828.6K
16:04 51.78 51.86 51.78 51.86 1,884.3K
16:05 51.87 51.91 51.87 51.90 1,528.1K
16:06 51.92 51.92 51.89 51.92 660.8K
16:07 51.93 51.93 51.90 51.90 2,344.9K
16:08 51.91 51.91 51.90 51.90 3,879.9K
16:09 51.88 51.88 51.83 51.84 7,522.4K
16:10 51.89 51.92 51.89 51.90 4,780.0K
16:11 51.92 51.93 51.90 51.90 512.1K
16:12 51.92 51.94 51.92 51.94 1,048.8K
16:13 51.95 51.95 51.95 51.95 745.7K
16:14 51.93 51.93 51.85 51.89 879.3K
16:15 51.90 51.92 51.86 51.86 6,382.2K
16:16 51.85 51.85 51.79 51.79 4,805.5K
16:17 51.72 51.76 51.72 51.76 1,137.9K
16:18 51.77 51.78 51.76 51.76 788.2K
16:19 51.78 51.78 51.76 51.77 132.3K
16:20 51.77 51.77 51.73 51.74 1,094.0K
16:21 51.75 51.77 51.74 51.77 912.6K
16:22 51.75 51.77 51.75 51.77 108.0K
16:23 51.76 51.82 51.76 51.82 2,912.6K
16:24 51.81 51.82 51.81 51.82 967.6K
16:25 51.80 51.80 51.71 51.72 1,605.0K
16:26 51.70 51.75 51.70 51.75 485.4K
16:27 51.75 51.76 51.75 51.76 428.6K
16:28 51.77 51.82 51.77 51.82 2,158.8K
16:29 51.80 51.84 51.80 51.83 1,463.1K
16:30 51.81 51.81 51.75 51.75 971.9K
16:31 51.71 51.71 51.63 51.68 4,291.6K
16:32 51.68 51.75 51.68 51.75 432.0K
16:33 51.74 51.74 51.72 51.73 1,011.8K
16:34 51.75 51.75 51.72 51.72 1,497.6K
16:35 51.72 51.75 51.71 51.75 527.5K
16:36 51.86 51.89 51.86 51.87 3,446.4K
16:37 51.88 51.89 51.84 51.86 388.6K
16:38 51.86 51.86 51.84 51.85 785.2K
16:39 51.79 51.89 51.79 51.89 2,800.8K
16:40 51.88 51.97 51.88 51.96 2,910.0K
16:41 51.93 51.96 51.93 51.96 1,283.9K
16:42 51.95 52.07 51.95 52.07 893.5K
16:43 52.06 52.06 52.05 52.05 1,078.2K
16:44 52.04 52.04 51.96 51.97 1,816.6K
16:45 51.95 51.98 51.95 51.98 644.7K
16:46 51.95 52.08 51.95 52.08 534.0K
16:47 52.08 52.14 52.08 52.14 4,203.7K
16:48 52.10 52.20 52.10 52.20 6,824.0K
16:49 52.24 52.24 52.20 52.20 4,437.8K
16:50 52.22 52.28 52.22 52.26 1,527.9K
16:51 52.28 52.41 52.28 52.41 7,999.7K
16:52 52.43 52.43 52.39 52.40 1,671.1K
16:53 52.42 52.53 52.42 52.49 6,067.9K
16:54 52.43 52.50 52.43 52.45 3,488.0K
16:55 52.53 52.53 52.41 52.41 4,862.3K
16:56 52.37 52.50 52.37 52.50 9,915.5K
16:57 52.44 52.44 52.42 52.42 5,757.2K
16:58 52.40 52.49 52.40 52.48 1,109.3K
16:59 52.45 52.57 52.45 52.57 4,254.8K
17:00 52.53 52.53 52.47 52.53 2,244.9K
17:01 52.56 52.61 52.56 52.61 2,252.7K
17:02 52.65 52.68 52.56 52.56 3,793.0K
17:03 52.52 52.54 52.52 52.52 3,124.8K
17:04 52.46 52.46 52.36 52.43 9,362.0K
17:05 52.43 52.44 52.38 52.38 2,026.5K
17:06 52.44 52.44 52.39 52.39 1,192.9K
17:07 52.36 52.36 52.32 52.32 1,523.8K
17:08 52.32 52.34 52.32 52.33 141.8K
17:09 52.33 52.35 52.29 52.29 1,779.9K
17:10 52.28 52.40 52.28 52.40 1,664.6K
17:11 52.45 52.62 52.45 52.58 5,249.7K
17:12 52.56 52.74 52.56 52.74 4,286.0K
17:13 52.62 52.69 52.62 52.69 4,525.5K
17:14 52.70 52.85 52.70 52.85 8,862.1K
17:15 52.84 53.11 52.84 53.11 22,782.4K
17:16 53.07 53.18 53.07 53.18 8,432.6K
17:17 53.23 53.27 53.21 53.27 17,962.6K
17:18 53.29 53.34 53.27 53.31 13,268.8K
17:19 53.24 53.29 53.24 53.25 10,552.0K
17:20 53.26 53.26 53.21 53.21 5,818.8K
17:21 53.18 53.30 53.18 53.23 14,975.4K
17:22 53.18 53.19 53.15 53.15 6,756.8K
17:23 53.12 53.16 53.12 53.12 8,632.5K
17:24 53.11 53.20 53.10 53.18 12,001.6K
17:25 53.12 53.17 53.12 53.17 1,996.9K
17:26 53.16 53.19 53.16 53.19 1,256.7K
17:27 53.18 53.18 52.83 52.83 6,993.8K
17:28 52.87 52.87 52.74 52.74 4,769.3K
17:29 52.64 52.64 52.54 52.64 8,993.3K
17:30 52.72 52.78 52.72 52.77 6,203.2K
17:31 52.78 52.83 52.73 52.73 1,549.0K
17:32 52.78 52.87 52.78 52.85 4,148.5K
17:33 52.82 52.84 52.82 52.82 2,268.1K
17:34 52.91 53.09 52.91 53.09 4,708.3K
17:35 53.24 53.24 53.03 53.07 5,052.9K
17:36 52.96 53.12 52.85 53.12 5,108.4K
17:37 53.03 53.05 52.94 53.05 6,204.3K
17:38 52.99 53.04 52.90 53.04 2,637.5K
17:39 53.00 53.00 52.94 52.94 2,670.2K
17:40 52.92 53.16 52.92 53.16 3,755.7K
17:41 53.33 53.33 53.20 53.27 5,940.5K
17:42 53.19 53.56 53.19 53.37 3,621.1K
17:43 53.34 53.34 53.30 53.31 1,140.4K
17:44 53.22 53.33 53.22 53.33 5,331.9K
17:45 53.24 53.27 53.24 53.25 2,556.4K
17:46 53.26 53.28 53.26 53.28 1,157.6K
17:47 53.29 53.30 53.22 53.22 2,596.0K
17:48 53.21 53.21 53.15 53.15 3,498.4K
17:49 53.17 53.17 53.15 53.17 575.7K
17:50 53.17 53.17 53.10 53.16 2,376.5K
17:51 53.19 53.28 53.18 53.28 2,885.4K
17:52 53.26 53.26 53.23 53.26 1,373.8K
17:53 53.24 53.32 53.24 53.32 1,333.8K
17:54 53.31 53.31 52.05 52.10 2,156.0K
17:55 52.14 52.17 52.12 52.12 4,526.8K
17:56 52.12 52.16 52.08 52.08 1,163.6K
17:57 52.02 52.19 52.02 52.19 4,609.8K
17:58 52.15 52.18 52.14 52.17 2,164.8K
17:59 52.15 52.16 52.15 52.16 693.6K
18:00 52.10 52.23 52.10 52.23 2,488.7K
18:01 52.16 52.20 52.16 52.19 2,703.1K
18:02 52.20 52.24 52.20 52.24 1,293.7K
18:03 52.24 52.29 52.24 52.28 3,378.4K
18:04 52.28 52.30 52.28 52.29 4,866.2K
18:05 52.21 52.25 52.21 52.23 3,849.2K
18:06 52.20 52.21 52.16 52.16 6,483.1K
18:07 52.13 52.14 52.10 52.12 3,927.9K
18:08 52.12 52.14 52.12 52.12 1,138.0K
18:09 52.09 52.09 52.01 52.03 1,714.6K
18:10 52.03 52.03 51.98 51.98 4,707.6K
18:11 51.99 51.99 51.95 51.95 492.4K
18:12 51.96 52.04 51.96 52.04 1,552.6K
18:13 51.98 52.07 51.98 52.07 1,719.0K
18:14 52.07 52.07 51.86 51.86 3,089.8K
18:15 51.78 51.78 51.64 51.64 5,769.4K
18:16 51.61 51.63 51.61 51.63 7,666.8K
18:17 51.61 51.69 51.61 51.69 1,879.5K
18:18 51.70 51.73 51.70 51.73 4,113.9K
18:19 51.72 51.79 51.72 51.77 2,558.0K
18:20 51.80 51.81 51.73 51.81 9,646.8K
18:21 51.80 51.89 51.80 51.84 696.4K
18:22 51.75 51.78 51.75 51.78 2,183.9K
18:23 51.75 51.76 51.73 51.74 996.2K
18:24 51.70 51.70 51.63 51.65 1,932.1K
18:25 51.66 51.68 51.58 51.58 10,283.0K
18:26 51.51 51.60 51.51 51.60 4,846.6K
18:27 51.61 51.61 51.57 51.58 1,098.9K
18:28 51.57 51.59 51.39 51.39 1,851.8K
18:29 51.37 51.42 51.10 51.30 3,203.1K
18:30 51.28 51.28 51.11 51.11 3,238.2K
18:31 51.11 51.18 51.11 51.13 2,213.3K
18:32 51.14 51.16 51.10 51.10 2,928.6K
18:33 51.10 51.14 51.10 51.14 296.7K
18:34 51.11 51.11 51.08 51.10 795.5K
18:35 51.05 51.08 51.05 51.08 880.9K
18:36 51.13 51.24 51.13 51.24 1,276.5K
18:37 51.23 51.23 51.21 51.21 251.1K
18:38 51.21 51.25 51.21 51.24 1,073.8K
18:39 51.12 51.26 51.11 51.11 314.6K
18:40 51.19 51.19 51.19 51.19 31.4K
18:51 51.20 51.20 51.20 51.20 634.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar