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 51.52 51.76 51.52 51.71 1,128.0K
09:51 51.73 51.77 51.73 51.75 551.7K
09:52 51.75 51.76 51.75 51.76 1,997.4K
09:53 51.78 51.80 51.78 51.80 1,071.2K
09:54 51.80 51.80 51.77 51.77 2,118.4K
09:55 51.77 51.77 51.74 51.74 551.5K
09:56 51.75 51.76 51.73 51.75 1,966.9K
09:57 51.78 51.78 51.75 51.78 1,009.3K
09:58 51.78 51.78 51.76 51.76 784.1K
09:59 51.76 51.78 51.76 51.78 213.4K
10:00 51.78 52.07 51.78 52.06 6,145.7K
10:01 52.12 52.12 51.98 52.06 3,363.3K
10:02 52.04 52.04 51.93 51.95 5,504.2K
10:03 51.98 52.02 51.94 51.94 1,591.1K
10:04 51.98 52.02 51.98 51.98 3,326.8K
10:05 52.00 52.01 51.96 52.01 1,023.0K
10:06 52.03 52.09 52.02 52.02 3,583.8K
10:07 52.01 52.02 52.00 52.02 2,587.8K
10:08 52.04 52.04 51.99 52.04 1,088.0K
10:09 52.01 52.06 52.01 52.06 675.1K
10:10 52.05 52.05 51.99 51.99 2,578.6K
10:11 51.99 52.03 51.99 52.03 1,669.8K
10:12 52.01 52.03 52.00 52.02 1,469.5K
10:13 52.00 52.01 52.00 52.00 344.1K
10:14 51.99 52.07 51.99 52.07 738.0K
10:15 52.04 52.04 51.97 52.03 1,314.3K
10:16 52.04 52.04 52.02 52.03 2,076.5K
10:17 52.02 52.02 51.92 51.92 5,871.5K
10:18 51.94 51.94 51.89 51.91 1,214.4K
10:19 51.92 51.92 51.87 51.90 2,293.7K
10:20 51.92 51.92 51.87 51.91 950.8K
10:21 51.94 51.94 51.89 51.90 1,896.6K
10:22 51.93 51.93 51.86 51.88 4,245.0K
10:23 51.87 51.87 51.81 51.82 2,533.5K
10:24 51.81 51.81 51.77 51.79 4,908.2K
10:25 51.70 51.77 51.70 51.77 4,439.7K
10:26 51.75 51.77 51.72 51.77 2,536.0K
10:27 51.77 51.77 51.75 51.75 2,676.2K
10:28 51.79 51.79 51.71 51.71 2,387.0K
10:29 51.71 51.79 51.71 51.78 6,231.6K
10:30 51.77 51.77 51.73 51.74 2,356.2K
10:31 51.73 51.73 51.60 51.60 2,705.6K
10:32 51.63 51.65 51.62 51.65 2,203.9K
10:33 51.68 51.68 51.60 51.62 3,610.5K
10:34 51.67 51.69 51.66 51.69 857.4K
10:35 51.67 51.69 51.67 51.68 1,056.2K
10:36 51.72 51.72 51.69 51.69 1,174.7K
10:37 51.68 51.68 51.62 51.65 1,181.6K
10:38 51.65 51.65 51.60 51.61 1,565.9K
10:39 51.64 51.64 51.60 51.62 156.1K
10:40 51.59 51.60 51.57 51.60 1,877.3K
10:41 51.57 51.57 51.56 51.56 181.0K
10:42 51.54 51.57 51.54 51.55 1,278.0K
10:43 51.56 51.61 51.56 51.61 754.5K
10:44 51.62 51.64 51.62 51.64 443.6K
10:45 51.65 51.66 51.64 51.66 1,372.7K
10:46 51.70 51.70 51.69 51.70 765.9K
10:47 51.73 51.77 51.73 51.77 2,120.7K
10:48 51.81 51.81 51.78 51.80 4,498.9K
10:49 51.78 51.78 51.78 51.78 277.8K
10:50 51.80 51.83 51.80 51.83 1,391.2K
10:51 51.84 51.89 51.84 51.89 973.9K
10:52 51.79 51.79 51.73 51.73 992.9K
10:53 51.71 51.75 51.71 51.75 876.4K
10:54 51.77 51.80 51.77 51.80 559.4K
10:55 51.82 51.84 51.79 51.79 328.6K
10:56 51.78 51.81 51.78 51.80 545.7K
10:57 51.80 51.80 51.77 51.80 1,445.0K
10:58 51.80 51.83 51.79 51.79 1,243.4K
10:59 51.78 51.81 51.78 51.81 138.8K
11:00 51.78 51.78 51.68 51.70 1,689.2K
11:01 51.71 51.79 51.71 51.79 553.2K
11:02 51.79 51.86 51.79 51.86 1,149.8K
11:03 51.85 51.86 51.85 51.86 714.7K
11:04 51.87 51.87 51.86 51.86 185.6K
11:05 51.83 51.83 51.82 51.83 811.9K
11:06 51.83 51.83 51.80 51.81 1,577.7K
11:07 51.82 51.86 51.82 51.86 946.3K
11:08 51.87 51.88 51.87 51.87 169.8K
11:09 51.86 51.86 51.82 51.85 1,638.0K
11:10 51.85 51.85 51.80 51.80 484.6K
11:11 51.81 51.85 51.81 51.85 1,110.8K
11:12 51.85 51.87 51.85 51.87 879.7K
11:13 51.81 51.86 51.81 51.86 2,099.7K
11:14 51.84 51.84 51.84 51.84 423.8K
11:15 51.87 51.89 51.87 51.89 836.3K
11:16 51.87 51.91 51.87 51.90 1,590.5K
11:17 51.88 51.88 51.86 51.86 911.2K
11:18 51.87 51.87 51.84 51.84 2,117.6K
11:19 51.81 51.81 51.81 51.81 2,264.3K
11:20 51.82 51.84 51.82 51.83 854.0K
11:21 51.88 51.91 51.88 51.91 1,335.4K
11:22 51.96 52.02 51.96 51.97 4,687.3K
11:23 52.01 52.02 51.97 51.97 918.9K
11:24 51.98 51.98 51.95 51.98 633.7K
11:25 51.97 51.97 51.92 51.92 748.6K
11:26 51.93 51.93 51.89 51.91 706.7K
11:27 51.90 51.93 51.90 51.93 1,152.6K
11:28 51.93 51.93 51.92 51.93 74.7K
11:29 51.92 51.92 51.92 51.92 231.8K
11:30 51.97 51.99 51.97 51.98 2,411.8K
11:31 51.98 52.00 51.97 52.00 806.6K
11:32 51.99 51.99 51.95 51.95 728.4K
11:33 51.94 51.96 51.88 51.96 1,977.4K
11:34 51.95 51.96 51.94 51.96 937.4K
11:35 51.96 51.96 51.92 51.95 54.0K
11:36 51.99 52.00 51.99 52.00 1,677.2K
11:37 51.97 51.97 51.94 51.94 482.9K
11:38 51.91 51.95 51.91 51.94 872.2K
11:39 51.94 51.95 51.92 51.94 480.0K
11:40 51.95 51.99 51.95 51.99 6,675.9K
11:41 52.01 52.06 52.01 52.05 5,509.2K
11:42 52.03 52.03 51.99 51.99 3,038.3K
11:43 51.98 51.98 51.96 51.97 2,174.1K
11:44 52.02 52.04 52.01 52.04 1,414.2K
11:45 52.04 52.04 52.00 52.01 1,818.3K
11:46 52.02 52.02 51.91 51.91 1,702.8K
11:47 51.96 51.99 51.96 51.99 1,853.5K
11:48 51.97 51.99 51.95 51.95 728.7K
11:49 51.94 51.99 51.94 51.98 2,726.2K
11:50 51.99 51.99 51.91 51.91 686.2K
11:51 51.90 51.93 51.90 51.93 2,078.1K
11:52 51.89 51.96 51.89 51.96 3,057.6K
11:53 51.97 51.97 51.94 51.94 1,369.8K
11:54 51.93 51.93 51.92 51.92 618.8K
11:55 51.91 51.93 51.91 51.91 1,041.7K
11:56 51.92 51.92 51.90 51.92 1,858.3K
11:57 51.88 51.91 51.88 51.91 1,149.4K
11:58 51.91 51.93 51.88 51.88 3,430.2K
11:59 51.88 51.88 51.85 51.88 3,051.2K
12:00 51.87 51.87 51.79 51.79 4,736.2K
12:01 51.80 51.81 51.80 51.80 1,327.1K
12:02 51.80 51.84 51.78 51.84 1,524.3K
12:03 51.86 51.88 51.85 51.85 558.2K
12:04 51.83 51.85 51.79 51.79 2,517.6K
12:05 51.79 51.79 51.79 51.79 906.9K
12:06 51.79 51.89 51.79 51.88 1,522.8K
12:07 51.88 51.89 51.87 51.89 1,534.9K
12:08 51.89 51.89 51.83 51.83 727.8K
12:09 51.83 51.88 51.83 51.88 658.7K
12:10 51.88 51.90 51.86 51.86 966.4K
12:11 51.87 51.87 51.84 51.85 688.5K
12:12 51.83 51.83 51.80 51.81 2,080.1K
12:13 51.83 51.83 51.79 51.79 389.6K
12:14 51.81 51.81 51.76 51.76 1,353.5K
12:15 51.77 51.77 51.76 51.77 337.3K
12:16 51.76 51.85 51.76 51.85 1,986.1K
12:17 51.85 51.85 51.79 51.79 1,303.9K
12:18 51.86 51.87 51.84 51.84 3,977.8K
12:19 51.85 51.85 51.84 51.84 802.2K
12:20 51.83 51.85 51.83 51.85 873.4K
12:21 51.85 51.86 51.85 51.86 920.8K
12:22 51.86 51.86 51.84 51.86 1,124.5K
12:23 51.87 51.87 51.85 51.86 1,012.9K
12:24 51.86 51.87 51.78 51.80 7,762.7K
12:25 51.79 51.80 51.78 51.78 2,260.1K
12:26 51.78 51.78 51.75 51.75 856.5K
12:27 51.75 51.77 51.75 51.77 1,059.0K
12:28 51.80 51.80 51.78 51.80 672.8K
12:29 51.81 51.83 51.81 51.81 3,101.1K
12:30 51.84 51.84 51.75 51.75 1,500.9K
12:31 51.72 51.75 51.72 51.72 4,621.5K
12:32 51.71 51.71 51.67 51.67 3,187.8K
12:33 51.66 51.67 51.66 51.66 3,022.8K
12:34 51.68 51.70 51.68 51.69 395.5K
12:35 51.67 51.72 51.67 51.72 1,159.8K
12:36 51.66 51.66 51.61 51.61 1,251.0K
12:37 51.60 51.61 51.58 51.59 5,879.5K
12:38 51.59 51.59 51.54 51.54 6,504.3K
12:39 51.54 51.60 51.54 51.60 897.0K
12:40 51.57 51.57 51.51 51.52 801.2K
12:41 51.47 51.54 51.47 51.53 4,361.4K
12:42 51.52 51.56 51.39 51.39 24,300.2K
12:43 51.43 51.45 51.43 51.45 1,934.1K
12:44 51.45 51.46 51.42 51.46 2,689.3K
12:45 51.44 51.45 51.43 51.43 1,137.7K
12:46 51.44 51.49 51.44 51.49 4,476.2K
12:47 51.52 51.52 51.45 51.45 2,732.5K
12:48 51.47 51.48 51.47 51.48 993.1K
12:49 51.48 51.49 51.47 51.48 2,518.6K
12:50 51.47 51.48 51.46 51.46 884.9K
12:51 51.44 51.44 51.40 51.40 4,490.0K
12:52 51.40 51.40 51.38 51.40 518.0K
12:53 51.39 51.40 51.38 51.39 726.2K
12:54 51.38 51.42 51.38 51.40 1,192.3K
12:55 51.42 51.56 51.42 51.50 4,544.0K
12:56 51.48 51.49 51.47 51.47 431.8K
12:57 51.47 51.52 51.47 51.52 2,774.0K
12:58 51.54 51.59 51.54 51.58 2,702.7K
12:59 51.58 51.58 51.57 51.57 276.5K
13:00 51.57 51.57 51.49 51.49 2,013.3K
13:01 51.52 51.52 51.51 51.51 561.6K
13:02 51.49 51.50 51.49 51.50 818.0K
13:03 51.50 51.58 51.49 51.58 2,954.4K
13:04 51.56 51.56 51.54 51.54 1,046.6K
13:05 51.52 51.52 51.48 51.48 2,657.7K
13:06 51.43 51.46 51.43 51.44 751.5K
13:07 51.49 51.49 51.47 51.48 3,490.2K
13:08 51.51 51.51 51.43 51.43 1,531.3K
13:09 51.45 51.48 51.44 51.48 751.2K
13:10 51.46 51.46 51.38 51.38 3,678.0K
13:11 51.40 51.45 51.40 51.45 1,120.6K
13:12 51.44 51.45 51.40 51.40 360.7K
13:13 51.42 51.46 51.42 51.45 1,519.6K
13:14 51.46 51.46 51.43 51.43 535.4K
13:15 51.40 51.40 51.40 51.40 1,591.9K
13:16 51.42 51.48 51.42 51.48 1,129.4K
13:17 51.45 51.48 51.45 51.48 258.5K
13:18 51.50 51.50 51.49 51.49 1,393.7K
13:19 51.48 51.56 51.48 51.56 562.5K
13:20 51.56 51.56 51.54 51.54 1,279.7K
13:21 51.54 51.54 51.53 51.53 406.5K
13:22 51.53 51.53 51.52 51.53 542.1K
13:23 51.53 51.53 51.52 51.53 491.5K
13:24 51.53 51.58 51.53 51.58 1,404.5K
13:25 51.57 51.58 51.57 51.58 1,343.2K
13:26 51.57 51.61 51.57 51.61 1,809.3K
13:27 51.61 51.62 51.61 51.62 620.6K
13:28 51.60 51.60 51.60 51.60 482.5K
13:29 51.60 51.60 51.59 51.59 382.8K
13:30 51.59 51.61 51.59 51.61 717.9K
13:31 51.62 51.67 51.62 51.67 1,895.8K
13:32 51.66 51.67 51.65 51.66 672.4K
13:33 51.67 51.67 51.65 51.65 581.9K
13:34 51.65 51.66 51.64 51.66 780.1K
13:35 51.68 51.68 51.67 51.67 1,415.3K
13:36 51.65 51.66 51.64 51.65 1,009.3K
13:37 51.65 51.65 51.64 51.64 306.9K
13:38 51.65 51.66 51.64 51.66 256.2K
13:39 51.66 51.66 51.64 51.65 1,267.5K
13:40 51.65 51.65 51.61 51.62 400.3K
13:41 51.63 51.65 51.63 51.65 816.4K
13:42 51.65 51.81 51.65 51.81 5,956.7K
13:43 51.79 51.89 51.79 51.87 3,788.4K
13:44 51.92 51.92 51.85 51.87 2,762.3K
13:45 51.88 51.88 51.85 51.85 745.4K
13:46 51.85 51.85 51.81 51.81 249.1K
13:47 51.82 51.87 51.82 51.87 1,521.0K
13:48 51.86 51.86 51.84 51.84 1,333.9K
13:49 51.84 51.89 51.84 51.88 601.4K
13:50 51.83 51.89 51.83 51.89 842.8K
13:51 51.90 51.92 51.90 51.91 1,855.7K
13:52 51.91 51.95 51.91 51.95 1,171.2K
13:53 51.94 51.96 51.92 51.92 4,553.2K
13:54 51.93 51.96 51.93 51.95 2,664.9K
13:55 51.97 51.99 51.97 51.97 1,170.9K
13:56 51.97 52.00 51.97 52.00 687.2K
13:57 51.99 52.10 51.99 52.10 6,818.5K
13:58 52.09 52.10 52.08 52.08 1,507.1K
13:59 52.08 52.08 52.04 52.04 1,941.5K
14:00 52.03 52.03 52.02 52.02 568.3K
14:01 52.02 52.04 52.02 52.04 500.8K
14:02 52.06 52.11 52.06 52.11 3,731.4K
14:03 52.10 52.10 52.10 52.10 1,018.3K
14:04 52.10 52.11 52.10 52.11 914.8K
14:05 52.11 52.12 52.11 52.11 474.0K
14:06 52.10 52.11 52.10 52.11 951.9K
14:07 52.11 52.11 52.07 52.07 598.0K
14:08 52.07 52.08 52.07 52.07 1,287.2K
14:09 52.04 52.04 52.03 52.03 1,761.5K
14:10 52.04 52.10 52.04 52.09 1,082.4K
14:11 52.10 52.12 52.09 52.12 1,104.0K
14:12 52.12 52.12 52.11 52.11 389.0K
14:13 52.09 52.09 52.09 52.09 599.1K
14:14 52.09 52.09 52.06 52.06 2,447.4K
14:15 52.06 52.06 52.06 52.06 373.3K
14:16 52.06 52.06 52.05 52.05 231.0K
14:17 52.04 52.05 52.03 52.03 433.7K
14:18 52.02 52.02 51.99 52.00 2,075.2K
14:19 52.01 52.02 52.01 52.02 381.3K
14:20 52.02 52.02 52.02 52.02 8,219.1K
14:21 52.02 52.05 52.02 52.05 396.6K
14:22 52.04 52.05 52.04 52.05 1,095.7K
14:23 52.08 52.11 52.08 52.11 389.1K
14:24 52.11 52.11 52.10 52.10 405.1K
14:25 52.14 52.15 52.14 52.14 3,958.7K
14:26 52.13 52.15 52.12 52.15 2,195.6K
14:27 52.19 52.19 52.17 52.19 3,112.4K
14:28 52.17 52.19 52.17 52.17 2,207.1K
14:29 52.15 52.16 52.11 52.11 3,286.0K
14:30 52.12 52.13 52.12 52.13 2,074.1K
14:31 52.15 52.15 52.11 52.11 1,347.0K
14:32 52.12 52.12 52.07 52.07 3,253.9K
14:33 52.07 52.08 52.06 52.06 1,495.2K
14:34 52.04 52.07 52.00 52.07 6,627.7K
14:35 52.08 52.15 52.08 52.15 1,882.2K
14:36 52.14 52.17 52.14 52.17 820.7K
14:37 52.17 52.19 52.17 52.19 2,186.4K
14:38 52.20 52.20 52.19 52.19 2,053.3K
14:39 52.19 52.19 52.18 52.19 423.0K
14:40 52.18 52.18 52.17 52.17 577.2K
14:41 52.14 52.14 52.12 52.12 825.4K
14:42 52.12 52.12 52.11 52.12 224.1K
14:43 52.12 52.14 52.12 52.14 550.0K
14:44 52.16 52.16 52.16 52.16 342.4K
14:45 52.16 52.16 52.14 52.14 407.0K
14:46 52.12 52.13 52.12 52.12 2,475.1K
14:47 52.10 52.10 51.98 51.98 3,396.8K
14:48 52.02 52.06 52.02 52.06 2,422.9K
14:49 52.09 52.09 52.09 52.09 489.6K
14:50 52.08 52.13 52.08 52.13 843.7K
14:51 52.13 52.13 52.10 52.12 862.7K
14:52 52.08 52.17 52.08 52.17 3,211.1K
14:53 52.17 52.17 52.16 52.17 677.5K
14:54 52.17 52.18 52.15 52.15 2,428.9K
14:55 52.15 52.15 52.15 52.15 507.2K
14:56 52.17 52.18 52.17 52.18 597.4K
14:57 52.19 52.22 52.19 52.22 1,527.0K
14:58 52.21 52.22 52.21 52.22 910.3K
14:59 52.23 52.25 52.23 52.25 3,550.6K
15:00 52.25 52.25 52.24 52.24 584.5K
15:01 52.25 52.26 52.24 52.24 261.4K
15:02 52.24 52.24 52.23 52.23 2,986.1K
15:03 52.18 52.18 52.16 52.16 10,169.5K
15:04 52.07 52.07 52.02 52.05 6,420.7K
15:05 52.02 52.02 51.97 51.97 3,072.6K
15:06 51.97 51.97 51.97 51.97 394.2K
15:07 52.00 52.00 51.96 51.97 2,539.5K
15:08 52.03 52.04 52.03 52.04 1,191.7K
15:09 52.05 52.09 52.05 52.09 931.9K
15:10 52.10 52.11 52.09 52.09 292.0K
15:11 52.08 52.10 52.08 52.09 1,300.9K
15:12 52.10 52.10 52.03 52.03 1,219.7K
15:13 51.99 52.03 51.99 52.03 2,225.5K
15:14 52.03 52.11 52.03 52.11 318.6K
15:15 52.11 52.11 52.08 52.09 720.5K
15:16 52.10 52.10 52.05 52.07 763.5K
15:17 52.06 52.07 52.05 52.07 1,044.1K
15:18 52.07 52.07 52.07 52.07 653.9K
15:19 52.08 52.09 52.08 52.08 385.1K
15:20 52.09 52.10 52.09 52.09 544.6K
15:21 52.09 52.10 52.05 52.05 1,036.8K
15:22 52.06 52.06 52.03 52.03 1,107.5K
15:23 52.02 52.02 51.96 51.97 4,484.1K
15:24 51.98 52.03 51.98 52.03 2,351.7K
15:25 52.01 52.07 52.01 52.07 520.8K
15:26 52.02 52.02 51.96 51.96 1,964.4K
15:27 51.96 51.99 51.96 51.99 1,156.7K
15:28 52.01 52.01 52.00 52.00 1,822.9K
15:29 52.01 52.02 52.01 52.01 1,684.9K
15:30 52.01 52.02 52.01 52.02 928.7K
15:31 52.02 52.04 52.02 52.04 449.0K
15:32 52.03 52.04 52.03 52.04 264.3K
15:33 52.05 52.05 52.03 52.03 689.6K
15:34 52.02 52.02 52.00 52.00 463.0K
15:35 52.01 52.05 52.01 52.05 3,187.6K
15:36 52.05 52.07 52.05 52.07 330.5K
15:37 52.06 52.08 52.06 52.06 1,492.6K
15:38 52.05 52.06 52.05 52.06 244.6K
15:39 52.05 52.06 52.05 52.06 485.0K
15:40 52.07 52.08 52.07 52.08 370.4K
15:41 52.07 52.07 52.05 52.05 1,311.0K
15:42 52.08 52.10 52.08 52.10 829.5K
15:43 52.12 52.14 52.12 52.14 510.1K
15:44 52.12 52.14 52.12 52.13 1,686.0K
15:45 52.12 52.14 52.12 52.14 1,102.0K
15:46 52.14 52.15 52.14 52.15 1,272.8K
15:47 52.15 52.15 52.14 52.14 953.1K
15:48 52.14 52.14 52.09 52.09 2,075.3K
15:49 52.06 52.06 52.05 52.06 685.9K
15:50 52.06 52.07 52.06 52.07 420.0K
15:51 52.08 52.11 52.08 52.11 990.1K
15:52 52.12 52.17 52.12 52.17 631.5K
15:53 52.18 52.21 52.18 52.21 2,481.4K
15:54 52.21 52.23 52.20 52.21 1,325.0K
15:55 52.20 52.22 52.17 52.17 1,325.0K
15:56 52.17 52.20 52.17 52.20 318.0K
15:57 52.20 52.21 52.20 52.21 1,041.9K
15:58 52.20 52.22 52.20 52.21 1,829.3K
15:59 52.20 52.27 52.20 52.26 1,425.1K
16:00 52.24 52.25 52.23 52.23 320.7K
16:01 52.26 52.27 52.26 52.26 1,519.4K
16:02 52.27 52.28 52.27 52.27 283.9K
16:03 52.28 52.28 52.27 52.27 401.9K
16:04 52.26 52.29 52.26 52.29 244.3K
16:05 52.29 52.29 52.26 52.26 1,937.0K
16:06 52.24 52.24 52.23 52.23 1,049.4K
16:07 52.21 52.21 52.19 52.19 1,139.1K
16:08 52.17 52.20 52.17 52.20 1,174.7K
16:09 52.19 52.24 52.19 52.23 860.3K
16:10 52.26 52.28 52.25 52.28 987.7K
16:11 52.28 52.30 52.28 52.30 1,628.6K
16:12 52.30 52.33 52.30 52.33 2,558.9K
16:13 52.33 52.33 52.31 52.31 610.8K
16:14 52.30 52.40 52.30 52.39 5,491.0K
16:15 52.37 52.42 52.37 52.41 7,222.9K
16:16 52.42 52.51 52.42 52.48 2,269.4K
16:17 52.48 52.48 52.45 52.46 1,410.8K
16:18 52.45 52.49 52.45 52.49 7,505.4K
16:19 52.50 52.51 52.50 52.50 2,013.4K
16:20 52.52 52.53 52.51 52.53 2,940.6K
16:21 52.51 52.54 52.51 52.53 4,492.9K
16:22 52.52 52.52 52.48 52.48 1,705.9K
16:23 52.51 52.55 52.51 52.55 2,398.0K
16:24 52.51 52.52 52.49 52.50 1,207.9K
16:25 52.50 52.55 52.49 52.55 759.8K
16:26 52.57 52.58 52.56 52.56 378.5K
16:27 52.58 52.59 52.58 52.59 457.1K
16:28 52.58 52.58 52.55 52.55 523.3K
16:29 52.58 52.58 52.51 52.51 2,374.8K
16:30 52.51 52.55 52.51 52.55 3,482.1K
16:31 52.58 52.62 52.58 52.61 1,939.9K
16:32 52.58 52.58 52.53 52.55 1,460.6K
16:33 52.55 52.56 52.55 52.56 464.4K
16:34 52.58 52.58 52.53 52.53 938.2K
16:35 52.53 52.56 52.53 52.56 1,929.9K
16:36 52.51 52.56 52.51 52.56 3,233.6K
16:37 52.57 52.57 52.55 52.55 1,915.0K
16:38 52.55 52.55 52.53 52.54 2,640.6K
16:39 52.56 52.56 52.53 52.53 4,268.9K
16:40 52.52 52.53 52.48 52.48 8,825.1K
16:41 52.48 52.51 52.48 52.50 1,377.8K
16:42 52.48 52.51 52.48 52.51 1,741.6K
16:43 52.52 52.52 52.50 52.50 1,179.6K
16:44 52.50 52.53 52.50 52.53 477.1K
16:45 52.53 52.57 52.53 52.57 1,564.2K
16:46 52.57 52.57 52.54 52.54 605.1K
16:47 52.55 52.55 52.53 52.54 659.6K
16:48 52.55 52.56 52.54 52.54 653.8K
16:49 52.53 52.58 52.51 52.58 6,959.9K
16:50 52.56 52.58 52.56 52.58 598.8K
16:51 52.58 52.58 52.54 52.54 1,628.0K
16:52 52.55 52.55 52.55 52.55 1,177.3K
16:53 52.55 52.56 52.54 52.56 861.8K
16:54 52.58 52.58 52.56 52.56 2,768.5K
16:55 52.55 52.55 52.53 52.53 1,886.9K
16:56 52.53 52.54 52.52 52.54 350.1K
16:57 52.54 52.54 52.49 52.49 1,148.4K
16:58 52.39 52.43 52.39 52.43 4,139.5K
16:59 52.49 52.49 52.48 52.48 640.6K
17:00 52.48 52.53 52.48 52.53 1,009.7K
17:01 52.51 52.52 52.50 52.51 565.9K
17:02 52.51 52.52 52.51 52.51 835.9K
17:03 52.50 52.50 52.50 52.50 411.6K
17:04 52.50 52.50 52.48 52.48 4,771.7K
17:05 52.47 52.48 52.47 52.48 1,115.7K
17:06 52.48 52.48 52.48 52.48 2,329.8K
17:07 52.48 52.48 52.47 52.48 225.0K
17:08 52.49 52.55 52.49 52.54 10,161.4K
17:09 52.54 52.54 52.48 52.50 1,631.4K
17:10 52.50 52.52 52.50 52.50 1,229.1K
17:11 52.49 52.49 52.48 52.49 1,279.9K
17:12 52.48 52.48 52.47 52.47 684.9K
17:13 52.48 52.50 52.48 52.50 1,289.8K
17:14 52.50 52.53 52.50 52.53 1,083.2K
17:15 52.53 52.53 52.51 52.51 1,188.7K
17:16 52.51 52.51 52.45 52.46 3,103.7K
17:17 52.46 52.49 52.46 52.49 1,931.2K
17:18 52.49 52.51 52.49 52.51 1,234.5K
17:19 52.52 52.54 52.52 52.53 2,357.3K
17:20 52.53 52.53 52.51 52.52 1,179.4K
17:21 52.51 52.51 52.48 52.48 1,051.2K
17:22 52.50 52.50 52.49 52.49 6,768.0K
17:23 52.53 52.54 52.52 52.54 6,133.2K
17:24 52.55 52.56 52.54 52.54 2,114.9K
17:25 52.48 52.49 52.46 52.46 1,185.7K
17:26 52.46 52.46 52.39 52.39 2,149.6K
17:27 52.39 52.41 52.39 52.40 1,306.3K
17:28 52.41 52.42 52.41 52.42 569.0K
17:29 52.42 52.43 52.40 52.40 1,394.7K
17:30 52.36 52.36 52.32 52.32 4,273.6K
17:31 52.29 52.34 52.29 52.32 1,506.4K
17:32 52.31 52.33 52.31 52.33 1,050.4K
17:33 52.33 52.38 52.33 52.38 1,243.3K
17:34 52.38 52.38 52.38 52.38 366.7K
17:35 52.39 52.41 52.39 52.39 797.0K
17:36 52.41 52.43 52.41 52.42 5,793.9K
17:37 52.40 52.41 52.40 52.41 2,807.3K
17:38 52.41 52.42 52.41 52.42 338.0K
17:39 52.42 52.43 52.41 52.41 7,529.9K
17:40 52.39 52.43 52.39 52.43 2,386.7K
17:41 52.43 52.45 52.43 52.45 2,268.4K
17:42 52.41 52.43 52.41 52.42 4,155.1K
17:43 52.38 52.38 52.31 52.31 2,261.0K
17:44 52.33 52.33 52.28 52.28 1,746.6K
17:45 52.28 52.31 52.28 52.31 2,181.8K
17:46 52.31 52.35 52.31 52.35 701.9K
17:47 52.35 52.35 52.35 52.35 838.3K
17:48 52.36 52.38 52.36 52.36 2,454.2K
17:49 52.37 52.38 52.37 52.38 265.7K
17:50 52.37 52.40 52.36 52.40 897.9K
17:51 52.40 52.41 52.40 52.40 1,352.6K
17:52 52.39 52.41 52.39 52.41 664.6K
17:53 52.41 52.41 52.40 52.40 2,190.5K
17:54 52.40 52.84 52.40 52.82 1,110.9K
17:55 52.82 52.82 52.78 52.79 3,248.9K
17:56 52.81 52.81 52.79 52.79 353.7K
17:57 52.80 52.80 52.78 52.78 13,172.2K
17:58 52.78 52.79 52.78 52.79 6,465.4K
17:59 52.78 52.78 52.74 52.74 677.6K
18:00 52.74 52.77 52.73 52.77 739.8K
18:01 52.76 52.76 52.71 52.71 625.9K
18:02 52.71 52.71 52.69 52.70 1,560.7K
18:03 52.70 52.72 52.70 52.70 699.0K
18:04 52.69 52.74 52.69 52.74 386.0K
18:05 52.73 52.73 52.72 52.72 657.9K
18:06 52.72 52.73 52.72 52.73 1,046.8K
18:07 52.73 52.75 52.73 52.74 2,610.2K
18:08 52.74 52.74 52.74 52.74 341.4K
18:09 52.73 52.75 52.73 52.75 502.3K
18:10 52.75 52.75 52.72 52.72 740.0K
18:11 52.72 52.72 52.71 52.71 723.7K
18:12 52.71 52.74 52.71 52.74 4,652.5K
18:13 52.74 52.81 52.73 52.81 10,993.1K
18:14 52.80 52.82 52.80 52.82 8,690.9K
18:15 52.80 52.86 52.79 52.86 2,511.7K
18:16 52.84 52.87 52.84 52.84 359.2K
18:17 52.82 52.82 52.70 52.70 4,765.2K
18:18 52.73 52.73 52.66 52.66 3,809.3K
18:19 52.66 52.69 52.66 52.69 942.7K
18:20 52.70 52.70 52.66 52.66 706.7K
18:21 52.67 52.68 52.67 52.67 781.1K
18:22 52.68 52.68 52.66 52.66 3,017.5K
18:23 52.66 52.66 52.64 52.64 1,459.6K
18:24 52.61 52.61 52.60 52.61 1,406.6K
18:25 52.59 52.62 52.59 52.60 2,930.8K
18:26 52.60 52.61 52.60 52.61 1,499.2K
18:27 52.61 52.61 52.60 52.60 584.1K
18:28 52.61 52.61 52.58 52.58 321.9K
18:29 52.60 52.60 52.58 52.58 2,995.3K
18:30 52.58 52.59 52.57 52.57 2,938.9K
18:31 52.55 52.55 52.54 52.55 5,825.0K
18:32 52.57 52.57 52.55 52.55 1,155.6K
18:33 52.55 52.55 52.54 52.54 1,208.5K
18:34 52.54 52.54 52.51 52.51 629.7K
18:35 52.51 52.52 52.50 52.52 1,794.4K
18:36 52.50 52.50 52.50 52.50 1,604.9K
18:37 52.51 52.51 52.43 52.44 3,300.8K
18:38 52.42 52.52 52.42 52.50 2,980.2K
18:39 52.50 52.55 52.49 52.55 1,119.2K
18:40 52.53 52.53 52.53 52.53 381.3K
18:51 52.57 52.57 52.57 52.57 3,144.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar