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 51.94 51.94 51.68 51.68 2,476.2K
09:51 51.68 51.69 51.68 51.68 1,273.3K
09:52 51.69 51.69 51.69 51.69 245.5K
09:53 51.69 51.69 51.68 51.68 786.4K
09:54 51.68 51.70 51.68 51.70 1,066.8K
09:55 51.70 51.76 51.70 51.76 2,282.9K
09:56 51.76 51.76 51.74 51.74 342.7K
09:57 51.73 51.77 51.73 51.77 1,815.6K
09:58 51.76 51.77 51.76 51.77 832.3K
09:59 51.78 51.78 51.75 51.75 222.0K
10:00 51.75 51.77 51.68 51.68 4,944.5K
10:01 51.65 51.74 51.65 51.67 3,614.1K
10:02 51.78 51.88 51.78 51.88 2,081.9K
10:03 51.83 51.88 51.79 51.80 4,493.9K
10:04 51.89 51.98 51.80 51.98 5,071.7K
10:05 51.95 51.95 51.83 51.83 10,124.9K
10:06 51.89 51.95 51.88 51.95 5,936.2K
10:07 51.97 51.97 51.90 51.92 5,636.4K
10:08 51.93 51.93 51.82 51.89 6,657.4K
10:09 51.89 51.93 51.89 51.93 2,646.2K
10:10 51.88 51.88 51.84 51.84 1,046.9K
10:11 51.82 51.82 51.76 51.79 1,563.4K
10:12 51.70 51.78 51.70 51.78 3,546.9K
10:13 51.76 51.76 51.71 51.75 2,744.3K
10:14 51.86 51.86 51.72 51.77 10,622.2K
10:15 51.68 51.78 51.68 51.78 3,883.2K
10:16 51.73 51.76 51.71 51.76 4,699.9K
10:17 51.71 51.72 51.70 51.72 807.8K
10:18 51.69 51.69 51.60 51.60 2,374.5K
10:19 51.60 51.63 51.60 51.62 2,304.9K
10:20 51.63 51.63 51.59 51.59 1,037.9K
10:21 51.54 51.55 51.54 51.55 1,597.1K
10:22 51.59 51.59 51.51 51.51 1,858.2K
10:23 51.53 51.54 51.49 51.49 2,002.6K
10:24 51.43 51.55 51.43 51.49 6,751.0K
10:25 51.48 51.48 51.48 51.48 405.6K
11:51 52.02 52.07 52.02 52.07 781,636.3K
11:52 52.08 52.12 52.08 52.09 3,027.0K
11:53 52.12 52.13 52.11 52.13 3,150.0K
11:54 52.10 52.13 52.10 52.13 2,631.7K
11:55 52.10 52.11 52.08 52.08 694.8K
11:56 52.08 52.08 52.07 52.08 983.4K
11:57 52.09 52.09 52.03 52.03 2,052.6K
11:58 52.01 52.01 52.00 52.00 474.5K
11:59 52.02 52.02 51.90 51.90 1,527.7K
12:00 51.91 51.96 51.91 51.91 1,570.6K
12:01 51.91 51.93 51.91 51.92 1,345.0K
12:02 51.93 51.96 51.93 51.96 1,208.9K
12:03 51.96 51.96 51.94 51.95 1,373.9K
12:04 51.94 51.95 51.93 51.95 231.4K
12:05 51.94 51.95 51.92 51.92 5,245.4K
12:06 51.92 51.97 51.92 51.97 1,008.0K
12:07 51.97 51.99 51.97 51.99 715.8K
12:08 52.01 52.01 51.98 52.01 1,676.5K
12:09 51.99 52.00 51.96 52.00 687.7K
12:10 52.00 52.06 52.00 52.03 5,324.0K
12:11 52.02 52.03 52.01 52.01 474.4K
12:12 52.02 52.02 51.98 51.98 1,760.4K
12:13 51.99 51.99 51.96 51.96 560.2K
12:14 51.96 51.96 51.94 51.95 1,342.9K
12:15 51.95 51.98 51.95 51.96 836.7K
12:16 51.95 51.97 51.95 51.95 780.0K
12:17 51.94 51.94 51.91 51.91 2,417.0K
12:18 51.86 51.88 51.86 51.88 8,708.4K
12:19 51.89 51.89 51.85 51.85 3,677.7K
12:20 51.85 51.88 51.85 51.87 4,141.0K
12:21 51.87 51.87 51.82 51.83 4,086.0K
12:22 51.86 51.93 51.86 51.93 3,270.5K
12:23 51.92 51.92 51.91 51.91 395.7K
12:24 51.92 51.92 51.85 51.85 1,396.7K
12:25 51.84 51.90 51.82 51.90 9,874.8K
12:26 51.93 51.94 51.87 51.87 9,154.9K
12:27 51.88 51.88 51.81 51.81 7,042.0K
12:28 51.81 51.81 51.78 51.80 6,889.7K
12:29 51.80 51.80 51.75 51.76 21,113.6K
12:30 51.77 51.77 51.74 51.75 3,288.3K
12:31 51.77 51.77 51.76 51.76 2,967.8K
12:32 51.73 51.76 51.71 51.76 5,270.0K
12:33 51.76 51.76 51.67 51.67 4,388.2K
12:34 51.69 51.69 51.67 51.69 1,959.5K
12:35 51.71 51.72 51.71 51.72 1,065.3K
12:36 51.64 51.64 51.54 51.54 2,228.2K
12:37 51.53 51.57 51.46 51.57 6,757.6K
12:38 51.58 51.61 51.58 51.60 4,457.0K
12:39 51.67 51.67 51.55 51.56 5,618.8K
12:40 51.54 51.54 51.47 51.47 1,981.6K
12:41 51.44 51.45 51.42 51.45 6,421.4K
12:42 51.40 51.44 51.40 51.44 4,278.7K
12:43 51.42 51.43 51.39 51.39 3,735.8K
12:44 51.43 51.43 51.34 51.36 6,745.7K
12:45 51.36 51.45 51.36 51.45 6,493.6K
12:46 51.45 51.45 51.43 51.43 2,685.1K
12:47 51.41 51.48 51.41 51.48 2,889.9K
12:48 51.47 51.48 51.47 51.47 3,018.6K
12:49 51.47 51.51 51.47 51.51 1,771.7K
12:50 51.49 51.49 51.47 51.47 1,863.5K
12:51 51.44 51.44 51.35 51.37 2,533.8K
12:52 51.36 51.36 51.29 51.29 1,588.7K
12:53 51.29 51.29 51.19 51.19 7,641.4K
12:54 51.28 51.29 51.27 51.27 5,009.6K
12:55 51.28 51.28 51.19 51.24 5,916.6K
12:56 51.25 51.25 51.23 51.23 2,631.8K
12:57 51.21 51.21 51.20 51.20 3,959.1K
12:58 51.18 51.21 51.16 51.21 8,665.7K
12:59 51.21 51.22 51.20 51.22 3,692.8K
13:00 51.20 51.20 51.11 51.11 3,054.6K
13:01 51.11 51.21 51.11 51.21 4,234.5K
13:02 51.24 51.24 51.17 51.17 4,633.4K
13:03 51.16 51.18 51.16 51.18 845.6K
13:04 51.18 51.18 51.14 51.18 1,743.6K
13:05 51.16 51.28 51.16 51.18 27,163.5K
13:06 51.15 51.15 51.11 51.15 6,129.6K
13:07 51.16 51.16 51.12 51.12 807.5K
13:08 51.13 51.13 51.10 51.11 4,437.6K
13:09 51.09 51.12 51.06 51.06 7,800.8K
13:10 51.06 51.07 50.99 50.99 16,942.8K
13:11 50.97 50.98 50.91 50.98 26,127.9K
13:12 50.96 50.98 50.96 50.98 5,194.2K
13:13 51.01 51.01 51.00 51.01 3,067.3K
13:14 51.00 51.00 50.96 50.97 1,970.0K
13:15 50.95 50.98 50.94 50.98 6,116.7K
13:16 51.01 51.02 51.00 51.02 2,965.9K
13:17 51.01 51.02 51.01 51.02 5,770.9K
13:18 51.02 51.03 51.02 51.03 3,959.2K
13:19 51.03 51.06 51.02 51.06 12,124.8K
13:20 51.08 51.08 51.02 51.02 3,812.6K
13:21 50.98 50.98 50.91 50.91 7,898.8K
13:22 50.91 50.92 50.91 50.92 1,870.8K
13:23 50.89 50.89 50.87 50.87 2,646.4K
13:24 50.88 50.88 50.85 50.87 4,002.5K
13:25 50.90 50.99 50.88 50.99 3,389.6K
13:26 50.97 50.97 50.94 50.94 1,183.2K
13:27 50.97 50.98 50.97 50.98 2,308.4K
13:28 51.00 51.06 51.00 51.06 4,906.2K
13:29 51.01 51.04 50.99 50.99 5,579.4K
13:30 51.04 51.04 50.98 50.99 4,427.3K
13:31 50.96 50.96 50.94 50.96 3,101.5K
13:32 50.96 51.02 50.95 51.02 3,194.0K
13:33 51.00 51.05 51.00 51.05 2,335.5K
13:34 51.02 51.05 51.02 51.05 938.8K
13:35 51.04 51.04 50.99 50.99 1,124.3K
13:36 50.97 51.01 50.97 51.01 285.4K
13:37 51.02 51.12 51.02 51.07 3,300.7K
13:38 51.11 51.21 51.11 51.21 11,042.9K
13:39 51.20 51.20 51.17 51.17 7,082.7K
13:40 51.17 51.22 51.12 51.22 3,690.3K
13:41 51.23 51.26 51.23 51.25 12,386.1K
13:42 51.28 51.28 51.26 51.28 3,969.5K
13:43 51.28 51.28 51.26 51.26 2,679.6K
13:44 51.28 51.28 51.21 51.21 2,909.3K
13:45 51.31 51.31 51.30 51.31 6,022.7K
13:46 51.30 51.30 51.28 51.30 2,828.7K
13:47 51.30 51.30 51.28 51.28 2,176.3K
13:48 51.31 51.31 51.29 51.29 2,322.7K
13:49 51.30 51.30 51.28 51.28 915.7K
13:50 51.28 51.28 51.26 51.26 4,390.8K
13:51 51.25 51.26 51.25 51.26 594.0K
13:52 51.26 51.26 51.25 51.25 1,134.5K
13:53 51.25 51.25 51.22 51.22 3,371.1K
13:54 51.22 51.24 51.22 51.23 2,599.0K
13:55 51.21 51.23 51.21 51.21 888.1K
13:56 51.14 51.14 51.12 51.12 1,417.5K
13:57 51.09 51.09 51.07 51.07 1,411.3K
13:58 51.04 51.12 51.04 51.12 2,161.9K
13:59 51.10 51.12 51.10 51.12 217.3K
14:00 51.11 51.11 51.05 51.05 1,358.0K
14:01 51.01 51.01 50.93 50.94 8,374.9K
14:02 50.93 50.93 50.91 50.91 1,677.3K
14:03 50.88 50.88 50.82 50.82 5,981.0K
14:04 50.78 50.78 50.70 50.70 16,553.3K
14:05 50.66 50.74 50.66 50.72 4,332.2K
14:06 50.71 50.71 50.61 50.62 13,227.1K
14:07 50.66 50.78 50.66 50.66 21,840.9K
14:08 50.67 50.67 50.65 50.66 2,158.4K
14:09 50.53 50.54 50.51 50.52 10,445.4K
14:10 50.52 50.52 50.48 50.48 6,289.7K
14:11 50.48 50.50 50.47 50.48 12,410.6K
14:12 50.57 50.62 50.52 50.62 10,448.9K
14:13 50.60 50.63 50.59 50.63 5,672.3K
14:14 50.63 50.63 50.61 50.61 3,151.2K
14:15 50.57 50.62 50.55 50.62 5,856.8K
14:16 50.64 50.64 50.62 50.63 4,629.1K
14:17 50.65 50.65 50.63 50.65 5,344.3K
14:18 50.67 50.67 50.62 50.62 5,085.7K
14:19 50.63 50.65 50.63 50.64 2,501.4K
14:20 50.64 50.65 50.63 50.63 6,742.0K
14:21 50.65 50.65 50.62 50.62 1,577.0K
14:22 50.64 50.67 50.64 50.67 3,881.8K
14:23 50.69 50.69 50.68 50.68 4,891.8K
14:24 50.69 50.69 50.68 50.69 4,192.7K
14:25 50.69 50.69 50.65 50.65 952.2K
14:26 50.66 50.67 50.66 50.66 2,917.7K
14:27 50.66 50.67 50.66 50.67 1,637.9K
14:28 50.68 50.68 50.62 50.62 10,461.4K
14:29 50.63 50.65 50.63 50.64 1,465.6K
14:30 50.66 50.66 50.63 50.63 2,704.7K
14:31 50.57 50.57 50.48 50.51 5,367.2K
14:32 50.48 50.50 50.47 50.47 4,030.2K
14:33 50.48 50.48 50.38 50.43 8,162.8K
14:34 50.44 50.44 50.38 50.40 2,861.6K
14:35 50.38 50.39 50.37 50.37 1,754.8K
14:36 50.36 50.41 50.35 50.41 3,182.0K
14:37 50.41 50.41 50.40 50.41 2,896.5K
14:38 50.39 50.42 50.39 50.42 1,744.1K
14:39 50.43 50.44 50.42 50.42 1,927.2K
14:40 50.40 50.40 50.38 50.38 2,197.2K
14:41 50.37 50.37 50.32 50.32 5,183.7K
14:42 50.32 50.32 50.25 50.25 4,536.1K
14:43 50.27 50.31 50.27 50.31 2,954.8K
14:44 50.40 50.40 50.30 50.30 3,908.1K
14:45 50.32 50.38 50.32 50.38 1,847.6K
14:46 50.36 50.37 50.36 50.36 2,349.7K
14:47 50.34 50.36 50.33 50.33 1,462.0K
14:48 50.33 50.48 50.31 50.48 13,536.7K
14:49 50.42 50.59 50.42 50.59 13,692.7K
14:50 50.63 50.63 50.60 50.62 3,462.7K
14:51 50.61 50.61 50.57 50.57 3,139.5K
14:52 50.55 50.55 50.50 50.50 3,625.7K
14:53 50.48 50.48 50.46 50.46 2,925.4K
14:54 50.44 50.47 50.44 50.46 2,280.0K
14:55 50.50 50.50 50.49 50.49 3,795.6K
14:56 50.54 50.55 50.54 50.54 5,999.8K
14:57 50.52 50.52 50.51 50.52 4,537.3K
14:58 50.50 50.51 50.50 50.50 1,778.4K
14:59 50.53 50.55 50.53 50.55 907.3K
15:00 50.56 50.57 50.55 50.56 2,701.8K
15:01 50.56 50.66 50.56 50.66 25,460.5K
15:02 50.62 50.62 50.58 50.60 4,395.8K
15:03 50.60 50.66 50.60 50.66 2,705.5K
15:04 50.73 50.75 50.72 50.75 7,453.5K
15:05 50.78 50.79 50.75 50.75 6,208.8K
15:06 50.74 50.74 50.71 50.73 3,476.3K
15:07 50.72 50.77 50.72 50.77 1,587.4K
15:08 50.75 50.77 50.75 50.77 797.8K
15:09 50.79 50.79 50.75 50.75 10,257.1K
15:10 50.76 50.80 50.76 50.79 8,193.9K
15:11 50.76 50.77 50.76 50.76 2,075.5K
15:12 50.76 50.78 50.76 50.78 532.6K
15:13 50.76 50.81 50.76 50.81 1,055.0K
15:14 50.82 50.83 50.82 50.82 4,070.7K
15:15 50.81 50.85 50.80 50.80 1,838.7K
15:16 50.74 50.79 50.74 50.76 6,142.7K
15:17 50.77 50.85 50.77 50.85 3,423.0K
15:18 50.89 50.89 50.81 50.81 1,022.3K
15:19 50.79 50.80 50.75 50.75 2,817.6K
15:20 50.73 50.73 50.68 50.73 7,072.2K
15:21 50.70 50.72 50.68 50.72 1,584.1K
15:22 50.71 50.74 50.71 50.74 1,483.0K
15:23 50.70 50.76 50.70 50.76 4,741.9K
15:24 50.78 50.79 50.73 50.73 1,030.8K
15:25 50.72 50.74 50.71 50.71 1,619.3K
15:26 50.73 50.82 50.73 50.82 1,446.9K
15:27 50.75 50.76 50.74 50.74 1,812.8K
15:28 50.74 50.76 50.73 50.73 442.6K
15:29 50.75 50.81 50.72 50.81 573.9K
15:30 50.83 50.87 50.83 50.87 658.3K
15:31 50.89 50.89 50.86 50.88 1,815.4K
15:32 50.91 50.91 50.79 50.79 4,939.9K
15:33 50.81 50.82 50.81 50.82 2,209.8K
15:34 50.82 50.82 50.79 50.81 1,826.5K
15:35 50.81 50.81 50.80 50.80 2,497.3K
15:36 50.74 50.74 50.71 50.72 2,909.5K
15:37 50.72 50.75 50.72 50.75 2,702.1K
15:38 50.73 50.76 50.73 50.76 687.3K
15:39 50.75 50.75 50.70 50.73 1,479.9K
15:40 50.70 50.73 50.70 50.73 2,244.1K
15:41 50.75 50.75 50.73 50.75 818.1K
15:42 50.75 50.75 50.69 50.69 554.9K
15:43 50.70 50.77 50.70 50.77 8,383.6K
15:44 50.81 50.81 50.77 50.77 3,674.7K
15:45 50.73 50.77 50.73 50.76 2,060.6K
15:46 50.80 50.84 50.80 50.84 1,725.1K
15:47 50.83 50.89 50.83 50.88 9,095.9K
15:48 50.88 50.94 50.83 50.94 3,587.9K
15:49 50.94 51.03 50.94 51.03 3,016.6K
15:50 51.02 51.10 51.02 51.09 8,815.5K
15:51 51.10 51.10 51.08 51.09 6,218.3K
15:52 51.08 51.20 51.08 51.20 16,716.9K
15:53 51.15 51.15 51.05 51.05 5,667.9K
15:54 51.02 51.02 50.98 51.00 4,682.7K
15:55 51.00 51.05 51.00 51.00 3,899.0K
15:56 51.02 51.04 51.01 51.04 6,254.0K
15:57 51.04 51.04 50.97 50.98 2,679.2K
15:58 50.98 51.01 50.97 51.01 2,512.0K
15:59 51.01 51.01 50.98 50.98 1,513.1K
16:00 51.03 51.10 51.03 51.10 6,738.4K
16:01 51.08 51.11 51.04 51.04 1,496.3K
16:02 51.00 51.06 51.00 51.06 2,380.9K
16:03 51.08 51.08 51.05 51.05 1,669.5K
16:04 51.07 51.07 51.06 51.06 3,253.7K
16:05 51.09 51.14 51.09 51.12 1,574.2K
16:06 51.09 51.09 51.07 51.07 1,464.0K
16:07 51.06 51.09 51.06 51.09 411.3K
16:08 51.14 51.18 51.14 51.18 1,964.7K
16:09 51.15 51.15 51.12 51.12 2,174.5K
16:10 51.09 51.09 51.04 51.04 2,894.7K
16:11 51.02 51.02 50.95 50.95 3,036.4K
16:12 50.95 50.96 50.94 50.96 3,206.9K
16:13 50.95 50.96 50.95 50.95 500.1K
16:14 50.95 50.98 50.95 50.96 2,463.3K
16:15 50.95 50.96 50.95 50.95 104.4K
16:16 50.95 50.95 50.94 50.94 4,266.9K
16:17 50.95 50.96 50.94 50.94 2,290.9K
16:18 50.94 50.97 50.94 50.97 2,751.0K
16:19 50.96 50.97 50.96 50.96 1,229.1K
16:20 50.96 51.02 50.96 51.02 4,440.8K
16:21 50.98 51.00 50.98 51.00 1,298.7K
16:22 51.03 51.07 51.03 51.04 3,107.8K
16:23 51.05 51.13 51.05 51.13 1,403.2K
16:24 51.11 51.11 51.09 51.09 1,775.9K
16:25 51.12 51.12 51.05 51.08 1,958.2K
16:26 51.04 51.04 51.02 51.02 1,391.4K
16:27 51.03 51.08 51.03 51.06 1,173.1K
16:28 51.07 51.07 51.05 51.05 813.7K
16:29 51.02 51.03 51.02 51.02 6,970.0K
16:30 50.94 50.96 50.94 50.96 1,173.2K
16:31 50.97 50.97 50.93 50.94 2,102.3K
16:32 51.03 51.03 51.01 51.03 2,944.2K
16:33 51.04 51.04 51.01 51.03 1,056.5K
16:34 51.10 51.10 51.07 51.07 1,095.1K
16:35 51.05 51.05 51.03 51.04 452.4K
16:36 51.03 51.05 51.03 51.04 201.5K
16:37 51.00 51.01 50.99 50.99 2,818.9K
16:38 51.00 51.02 50.99 51.02 638.5K
16:39 51.12 51.33 51.12 51.33 5,462.0K
16:40 51.34 51.34 51.25 51.31 3,688.5K
16:41 51.29 51.46 51.29 51.46 6,704.2K
16:42 51.49 51.54 51.49 51.54 11,983.6K
16:43 51.51 51.54 51.51 51.54 5,943.5K
16:44 51.47 51.52 51.47 51.51 6,579.8K
16:45 51.55 51.57 51.48 51.48 15,876.9K
16:46 51.48 51.48 51.44 51.45 1,646.7K
16:47 51.42 51.45 51.41 51.41 3,768.8K
16:48 51.39 51.42 51.38 51.38 1,103.3K
16:49 51.42 51.42 51.40 51.40 1,212.9K
16:50 51.44 51.44 51.37 51.37 12,909.6K
16:51 51.36 51.39 51.35 51.39 659.4K
16:52 51.46 51.46 51.44 51.44 968.8K
16:53 51.44 51.44 51.40 51.41 781.1K
16:54 51.40 51.40 51.38 51.38 1,017.4K
16:55 51.40 51.42 51.39 51.39 652.1K
16:56 51.37 51.41 51.37 51.41 1,620.5K
16:57 51.45 51.46 51.45 51.46 3,487.1K
16:58 51.41 51.43 51.39 51.43 1,397.9K
16:59 51.41 51.46 51.41 51.43 2,166.7K
17:00 51.46 51.52 51.44 51.52 2,099.9K
17:01 51.50 51.60 51.50 51.60 16,948.7K
17:02 51.58 51.64 51.58 51.61 5,123.1K
17:03 51.61 51.63 51.61 51.63 2,635.6K
17:04 51.57 51.57 51.52 51.55 12,016.3K
17:05 51.55 51.55 51.53 51.53 490.3K
17:06 51.49 51.49 51.35 51.35 17,304.9K
17:07 51.41 51.41 51.33 51.36 4,148.3K
17:08 51.33 51.33 51.31 51.33 2,397.2K
17:09 51.37 51.37 51.35 51.36 1,098.2K
17:10 51.37 51.42 51.37 51.42 1,134.2K
17:11 51.41 51.46 51.41 51.46 2,799.4K
17:12 51.46 51.46 51.44 51.45 2,235.7K
17:13 51.44 51.44 51.39 51.39 769.5K
17:14 51.38 51.38 51.28 51.28 2,263.6K
17:15 51.28 51.33 51.28 51.33 1,088.1K
17:16 51.30 51.32 51.30 51.32 865.2K
17:17 51.37 51.37 51.34 51.34 453.7K
17:18 51.33 51.35 51.33 51.35 162.0K
17:19 51.37 51.37 51.34 51.34 1,309.5K
17:20 51.36 51.40 51.34 51.40 496.5K
17:21 51.38 51.39 51.37 51.37 2,258.6K
17:22 51.37 51.37 51.36 51.37 1,139.6K
17:23 51.35 51.35 51.35 51.35 779.9K
17:24 51.36 51.40 51.36 51.38 1,046.1K
17:25 51.39 51.39 51.38 51.38 886.3K
17:26 51.38 51.39 51.37 51.37 2,446.6K
17:27 51.37 51.37 51.25 51.25 2,755.7K
17:28 51.28 51.28 51.26 51.26 2,229.2K
17:29 51.26 51.26 51.24 51.25 1,532.8K
17:30 51.24 51.28 51.24 51.28 1,522.2K
17:31 51.24 51.30 51.23 51.30 5,010.8K
17:32 51.29 51.32 51.26 51.26 781.4K
17:33 51.26 51.34 51.26 51.34 1,323.0K
17:34 51.38 51.38 51.32 51.36 1,788.7K
17:35 51.39 51.40 51.38 51.40 1,354.8K
17:36 51.40 51.40 51.36 51.36 767.8K
17:37 51.34 51.34 51.30 51.32 770.0K
17:38 51.31 51.31 51.27 51.27 1,616.6K
17:39 51.23 51.24 51.23 51.23 1,186.8K
17:40 51.20 51.20 51.13 51.13 3,364.0K
17:41 51.15 51.15 51.04 51.05 6,080.2K
17:42 51.06 51.10 51.06 51.07 717.0K
17:43 51.04 51.05 51.01 51.03 2,079.5K
17:44 51.01 51.01 51.00 51.00 1,162.1K
17:45 50.95 50.97 50.95 50.97 3,918.6K
17:46 50.99 51.00 50.99 51.00 2,447.6K
17:47 51.05 51.05 51.02 51.05 485.1K
17:48 51.05 51.05 51.02 51.02 2,265.5K
17:49 51.02 51.05 51.02 51.03 1,691.3K
17:50 51.03 51.03 51.02 51.02 939.8K
17:51 50.99 50.99 50.94 50.94 2,299.5K
17:52 50.94 50.94 50.57 50.57 625.6K
17:53 50.58 50.58 50.57 50.58 1,910.2K
17:54 50.58 50.58 50.56 50.56 1,205.1K
17:55 50.58 50.59 50.58 50.59 996.9K
17:56 50.59 50.63 50.59 50.63 492.5K
17:57 50.63 50.63 50.60 50.60 603.1K
17:58 50.62 50.62 50.57 50.58 1,510.7K
17:59 50.57 50.58 50.52 50.52 1,888.9K
18:00 50.51 50.55 50.50 50.55 3,304.8K
18:01 50.51 50.53 50.51 50.53 543.4K
18:02 50.58 50.58 50.56 50.56 2,345.5K
18:03 50.54 50.60 50.54 50.58 3,460.5K
18:04 50.59 50.60 50.58 50.59 1,109.0K
18:05 50.58 50.64 50.57 50.64 2,881.4K
18:06 50.62 50.65 50.62 50.63 864.7K
18:07 50.72 50.72 50.63 50.64 2,665.6K
18:08 50.70 50.70 50.67 50.69 1,736.2K
18:09 50.59 50.65 50.59 50.64 3,288.1K
18:10 50.63 50.64 50.62 50.62 482.0K
18:11 50.63 50.64 50.63 50.64 741.6K
18:12 50.64 50.64 50.61 50.61 779.2K
18:13 50.59 50.62 50.59 50.59 1,509.1K
18:14 50.59 50.67 50.59 50.67 753.7K
18:15 50.67 50.67 50.66 50.67 807.2K
18:16 50.70 50.74 50.70 50.74 1,595.5K
18:17 50.74 50.74 50.71 50.72 491.2K
18:18 50.71 50.82 50.71 50.82 2,189.1K
18:19 50.82 50.86 50.82 50.84 1,279.3K
18:20 50.83 50.83 50.77 50.78 431.3K
18:21 50.76 50.87 50.76 50.87 993.2K
18:22 50.83 50.83 50.79 50.82 722.4K
18:23 50.80 50.84 50.78 50.78 1,816.2K
18:24 50.78 50.80 50.78 50.80 766.9K
18:25 50.80 50.82 50.78 50.82 646.1K
18:26 50.82 50.83 50.79 50.79 459.0K
18:27 50.79 50.81 50.79 50.80 427.9K
18:28 50.78 50.79 50.78 50.78 371.0K
18:29 50.76 50.83 50.76 50.82 2,007.6K
18:30 50.83 50.87 50.83 50.87 562.4K
18:31 50.87 50.87 50.84 50.84 1,206.3K
18:32 50.83 50.84 50.83 50.84 33.1K
18:33 50.83 50.83 50.80 50.80 1,077.8K
18:34 50.81 50.82 50.81 50.82 894.1K
18:35 50.79 50.79 50.79 50.79 778.8K
18:36 50.80 50.80 50.79 50.80 595.7K
18:37 50.69 50.69 50.67 50.67 615.8K
18:38 50.67 50.70 50.67 50.70 1,066.9K
18:39 50.71 50.79 50.71 50.79 687.6K
18:40 50.79 50.79 50.79 50.79 864.0K
18:51 50.90 50.90 50.90 50.90 4,132.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar