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 55.00 55.00 54.96 54.96 3,022.8K
09:51 54.95 54.99 54.95 54.98 1,485.0K
09:52 55.01 55.02 55.00 55.02 1,612.8K
09:53 55.04 55.06 54.98 55.06 3,267.1K
09:54 55.06 55.06 55.06 55.06 162.8K
09:55 55.06 55.14 55.06 55.14 3,240.7K
09:56 55.15 55.17 55.15 55.15 4,746.9K
09:57 55.15 55.15 55.12 55.13 499.2K
09:58 55.13 55.15 55.13 55.13 2,458.0K
09:59 55.12 55.13 55.12 55.13 1,842.2K
10:00 55.12 55.15 55.12 55.15 5,484.0K
10:01 55.19 55.21 55.15 55.15 4,731.1K
10:02 55.13 55.20 55.13 55.15 10,337.3K
10:03 55.14 55.15 55.12 55.12 1,959.3K
10:04 55.15 55.23 55.14 55.23 12,824.1K
10:05 55.24 55.26 55.24 55.26 2,863.7K
10:06 55.27 55.27 55.25 55.25 2,922.6K
10:07 55.31 55.31 55.25 55.25 2,041.1K
10:08 55.27 55.29 55.23 55.29 3,002.4K
10:09 55.28 55.28 55.27 55.27 2,934.7K
10:10 55.26 55.26 55.22 55.24 3,565.4K
10:11 55.25 55.27 55.25 55.25 1,404.6K
10:12 55.22 55.29 55.22 55.24 1,166.6K
10:13 55.25 55.26 55.25 55.26 1,658.4K
10:14 55.24 55.26 55.24 55.26 1,723.4K
10:15 55.29 55.41 55.29 55.41 5,561.7K
10:16 55.47 55.48 55.44 55.48 4,788.1K
10:17 55.45 55.45 55.41 55.41 3,350.9K
10:18 55.41 55.41 55.39 55.41 1,898.2K
10:19 55.41 55.41 55.38 55.38 520.0K
10:20 55.33 55.33 55.32 55.32 3,416.6K
10:21 55.31 55.31 55.23 55.23 1,479.3K
10:22 55.22 55.36 55.22 55.36 10,012.7K
10:23 55.41 55.41 55.39 55.39 4,935.1K
10:24 55.34 55.37 55.34 55.37 3,045.4K
10:25 55.36 55.36 55.36 55.36 1,284.2K
10:26 55.37 55.37 55.33 55.33 1,102.7K
10:27 55.39 55.39 55.35 55.35 1,243.4K
10:28 55.33 55.37 55.33 55.37 344.7K
10:29 55.37 55.39 55.37 55.39 1,656.6K
10:30 55.39 55.39 55.36 55.36 877.1K
10:31 55.36 55.42 55.36 55.42 1,627.6K
10:32 55.41 55.41 55.38 55.38 1,125.0K
10:33 55.41 55.44 55.41 55.42 754.3K
10:34 55.42 55.45 55.42 55.44 229.7K
10:35 55.46 55.47 55.44 55.44 245.5K
10:36 55.42 55.42 55.35 55.35 689.6K
10:37 55.35 55.36 55.32 55.32 826.4K
10:38 55.36 55.37 55.36 55.37 1,347.9K
10:39 55.38 55.40 55.38 55.39 659.6K
10:40 55.38 55.38 55.36 55.38 1,373.5K
10:41 55.38 55.40 55.37 55.40 455.5K
10:42 55.39 55.39 55.38 55.38 612.6K
10:43 55.36 55.37 55.35 55.35 1,697.2K
10:44 55.36 55.36 55.33 55.34 392.3K
10:45 55.34 55.34 55.32 55.32 878.1K
10:46 55.31 55.32 55.31 55.31 866.7K
10:47 55.30 55.30 55.27 55.27 2,884.6K
10:48 55.24 55.28 55.23 55.28 2,907.8K
10:49 55.27 55.31 55.27 55.31 2,539.7K
10:50 55.32 55.35 55.32 55.35 837.9K
10:51 55.35 55.35 55.35 55.35 1,403.7K
10:52 55.35 55.35 55.33 55.33 1,111.0K
10:53 55.33 55.35 55.33 55.33 940.6K
10:54 55.33 55.33 55.29 55.29 6,425.4K
10:55 55.28 55.31 55.28 55.31 2,409.8K
10:56 55.32 55.32 55.30 55.31 1,642.3K
10:57 55.31 55.32 55.30 55.32 2,037.2K
10:58 55.28 55.28 55.22 55.23 1,659.4K
10:59 55.23 55.28 55.23 55.28 1,513.5K
11:00 55.27 55.27 55.23 55.23 2,380.8K
11:01 55.18 55.18 55.11 55.16 8,073.9K
11:02 55.09 55.09 55.07 55.07 5,318.0K
11:03 55.08 55.08 55.02 55.02 7,531.2K
11:04 55.01 55.07 55.01 55.06 8,401.0K
11:05 55.01 55.02 55.00 55.02 9,101.2K
11:06 55.02 55.08 55.02 55.05 2,122.9K
11:07 55.06 55.06 55.05 55.05 1,081.2K
11:08 55.06 55.08 55.06 55.06 1,342.3K
11:09 55.09 55.09 55.07 55.07 2,291.0K
11:10 55.07 55.10 55.07 55.09 1,450.1K
11:11 55.08 55.10 55.08 55.10 1,604.5K
11:12 55.13 55.13 55.08 55.11 8,847.9K
11:13 55.10 55.10 55.08 55.09 1,107.3K
11:14 55.14 55.14 55.13 55.14 362.6K
11:15 55.14 55.15 55.14 55.15 2,783.6K
11:16 55.15 55.15 55.06 55.06 2,850.6K
11:17 55.05 55.05 55.04 55.04 3,823.9K
11:18 55.07 55.08 55.04 55.04 997.7K
11:19 55.04 55.04 55.02 55.03 1,202.4K
11:20 55.03 55.05 55.01 55.01 3,103.9K
11:21 55.02 55.02 55.01 55.02 3,102.7K
11:22 54.98 54.99 54.94 54.94 10,205.2K
11:23 54.94 54.94 54.87 54.89 3,321.8K
11:24 54.92 54.94 54.92 54.94 2,378.4K
11:25 54.96 54.96 54.87 54.87 7,714.3K
11:26 54.85 54.85 54.84 54.84 3,501.4K
11:27 54.84 54.86 54.84 54.86 4,777.7K
11:28 54.87 54.94 54.87 54.94 3,252.1K
11:29 54.92 54.94 54.91 54.91 3,610.0K
11:30 54.93 54.96 54.93 54.96 3,746.8K
11:31 54.96 54.96 54.93 54.93 599.8K
11:32 54.95 54.95 54.88 54.89 2,671.6K
11:33 54.88 54.88 54.77 54.77 10,830.1K
11:34 54.78 54.81 54.78 54.79 1,654.5K
11:35 54.76 54.76 54.73 54.74 9,426.6K
11:36 54.75 54.75 54.71 54.72 1,201.1K
11:37 54.74 54.78 54.72 54.78 1,794.2K
11:38 54.74 54.75 54.74 54.75 1,316.4K
11:39 54.77 54.77 54.76 54.77 2,507.5K
11:40 54.77 54.77 54.73 54.73 1,529.9K
11:41 54.73 54.73 54.66 54.68 1,358.3K
11:42 54.68 54.68 54.65 54.65 2,794.3K
11:43 54.65 54.65 54.60 54.60 11,958.2K
11:44 54.58 54.58 54.56 54.58 5,453.1K
11:45 54.57 54.57 54.55 54.55 2,014.4K
11:46 54.55 54.57 54.55 54.56 1,564.7K
11:47 54.56 54.56 54.55 54.55 9,017.0K
11:48 54.53 54.53 54.51 54.51 4,440.8K
11:49 54.55 54.55 54.51 54.51 2,235.0K
11:50 54.53 54.56 54.53 54.56 2,103.5K
11:51 54.54 54.60 54.54 54.60 3,662.6K
11:52 54.57 54.58 54.57 54.58 4,551.2K
11:53 54.58 54.59 54.58 54.59 1,054.5K
11:54 54.59 54.60 54.59 54.59 2,426.4K
11:55 54.58 54.59 54.58 54.59 1,010.5K
11:56 54.59 54.60 54.59 54.60 836.0K
11:57 54.60 54.61 54.60 54.60 7,174.7K
11:58 54.61 54.61 54.61 54.61 3,254.7K
11:59 54.61 54.61 54.61 54.61 705.1K
12:00 54.60 54.60 54.60 54.60 5,186.0K
12:01 54.60 54.62 54.60 54.61 1,108.3K
12:02 54.61 54.61 54.57 54.57 955.6K
12:03 54.57 54.57 54.55 54.55 2,876.9K
12:04 54.55 54.55 54.50 54.50 3,909.1K
12:05 54.44 54.44 54.44 54.44 4,433.8K
12:06 54.41 54.42 54.41 54.41 5,440.8K
12:07 54.38 54.44 54.38 54.44 5,026.0K
12:08 54.45 54.45 54.43 54.44 1,333.0K
12:09 54.51 54.51 54.47 54.48 6,955.3K
12:10 54.52 54.52 54.51 54.52 709.9K
12:11 54.51 54.51 54.50 54.50 425.7K
12:12 54.52 54.52 54.50 54.51 1,114.9K
12:13 54.51 54.53 54.51 54.52 850.6K
12:14 54.53 54.58 54.53 54.58 2,111.8K
12:15 54.58 54.64 54.58 54.64 4,040.0K
12:16 54.64 54.69 54.63 54.63 3,250.3K
12:17 54.65 54.65 54.60 54.63 1,028.7K
12:18 54.66 54.70 54.64 54.70 2,434.0K
12:19 54.71 54.71 54.67 54.69 1,431.2K
12:20 54.70 54.74 54.70 54.72 1,150.4K
12:21 54.72 54.73 54.72 54.73 343.5K
12:22 54.71 54.71 54.69 54.71 2,945.2K
12:23 54.73 54.79 54.73 54.79 3,139.3K
12:24 54.78 54.83 54.78 54.83 1,607.3K
12:25 54.80 54.88 54.79 54.87 2,143.3K
12:26 54.85 54.85 54.80 54.80 404.3K
12:27 54.80 54.82 54.80 54.81 2,573.2K
12:28 54.82 54.82 54.81 54.82 503.0K
12:29 54.82 54.82 54.79 54.80 2,029.6K
12:30 54.80 54.80 54.79 54.80 453.4K
12:31 54.79 54.81 54.79 54.80 534.4K
12:32 54.81 54.81 54.79 54.80 1,743.2K
12:33 54.80 54.81 54.80 54.80 539.5K
12:34 54.80 54.87 54.80 54.87 2,045.6K
12:35 54.90 54.90 54.88 54.89 929.4K
12:36 54.90 54.93 54.90 54.93 2,801.2K
12:37 54.92 54.95 54.91 54.91 1,601.6K
12:38 54.91 54.92 54.90 54.90 2,721.9K
12:39 54.88 54.90 54.88 54.88 2,094.5K
12:40 54.89 54.93 54.89 54.93 358.9K
12:41 54.92 54.92 54.90 54.92 2,242.2K
12:42 54.90 54.90 54.87 54.90 2,590.6K
12:43 54.89 54.90 54.89 54.90 1,516.4K
12:44 54.91 54.93 54.91 54.91 2,308.4K
12:45 54.93 54.94 54.92 54.93 800.0K
12:46 54.94 54.94 54.93 54.94 1,712.6K
12:47 54.95 54.98 54.95 54.97 1,097.7K
12:48 54.98 54.98 54.97 54.98 1,047.5K
12:49 55.01 55.03 54.99 54.99 4,294.6K
12:50 55.00 55.04 55.00 55.04 4,909.4K
12:51 55.05 55.05 55.04 55.04 1,373.9K
12:52 55.06 55.06 55.06 55.06 1,267.8K
12:53 55.06 55.08 55.06 55.08 2,631.1K
12:54 55.10 55.11 55.10 55.11 684.2K
12:55 55.12 55.15 55.12 55.15 2,318.9K
12:56 55.15 55.15 55.10 55.10 2,645.8K
12:57 55.12 55.12 55.10 55.11 777.0K
12:58 55.10 55.10 55.08 55.09 2,650.1K
12:59 55.07 55.08 55.07 55.07 2,076.1K
13:00 55.05 55.08 55.05 55.07 1,902.5K
13:01 55.08 55.08 55.03 55.06 1,450.7K
13:02 55.04 55.04 55.02 55.02 1,790.2K
13:03 55.02 55.02 54.92 54.92 1,506.9K
13:04 54.90 54.92 54.90 54.90 7,009.6K
13:05 54.90 54.91 54.88 54.88 996.5K
13:06 54.88 54.93 54.88 54.93 261.7K
13:07 54.93 54.93 54.90 54.90 269.9K
13:08 54.89 54.89 54.89 54.89 186.6K
13:09 54.90 54.91 54.88 54.91 234.5K
13:10 54.90 54.90 54.89 54.89 249.8K
13:11 54.88 54.89 54.88 54.88 278.2K
13:12 54.88 54.93 54.88 54.93 936.6K
13:13 54.91 54.98 54.91 54.98 652.6K
13:14 55.01 55.04 55.01 55.04 5,897.7K
13:15 55.04 55.04 55.03 55.04 507.8K
13:16 55.05 55.07 55.04 55.04 1,087.6K
13:17 55.04 55.06 55.02 55.02 467.8K
13:18 55.06 55.15 55.06 55.14 17,435.7K
13:19 55.14 55.14 55.13 55.13 1,050.5K
13:20 55.13 55.16 55.12 55.12 761.7K
13:21 55.12 55.12 55.09 55.09 563.3K
13:22 55.08 55.08 54.99 54.99 2,016.2K
13:23 55.01 55.04 55.01 55.04 511.5K
13:24 55.03 55.03 55.01 55.01 707.2K
13:25 55.00 55.03 55.00 55.03 569.7K
13:26 55.03 55.06 55.02 55.03 1,060.7K
13:27 55.01 55.08 55.01 55.08 2,040.4K
13:28 55.08 55.10 55.08 55.10 1,831.6K
13:29 55.11 55.14 55.09 55.09 2,217.2K
13:30 55.13 55.13 55.11 55.12 625.1K
13:31 55.10 55.13 55.10 55.13 2,446.2K
13:32 55.13 55.14 55.13 55.14 2,982.3K
13:33 55.14 55.14 55.08 55.08 2,363.4K
13:34 55.08 55.09 55.08 55.09 546.1K
13:35 55.10 55.10 55.08 55.08 427.4K
13:36 55.08 55.08 55.07 55.07 1,973.0K
13:37 55.06 55.13 55.06 55.11 5,648.7K
13:38 55.11 55.11 55.08 55.10 1,128.6K
13:39 55.09 55.09 55.09 55.09 985.1K
13:40 55.09 55.11 55.08 55.11 716.2K
13:41 55.10 55.11 55.10 55.10 5,676.3K
13:42 55.09 55.10 55.09 55.10 1,805.7K
13:43 55.10 55.12 55.09 55.12 1,897.0K
13:44 55.10 55.12 55.09 55.09 1,073.7K
13:45 55.07 55.07 55.00 55.00 2,943.0K
13:46 55.00 55.02 55.00 55.01 285.5K
13:47 55.02 55.07 55.02 55.07 1,225.9K
13:48 55.07 55.11 55.07 55.10 4,223.3K
13:49 55.11 55.11 55.10 55.10 437.6K
13:50 55.08 55.08 55.06 55.06 2,250.4K
13:51 55.07 55.07 55.02 55.02 7,262.1K
13:52 55.01 55.07 55.01 55.07 1,176.2K
13:53 55.08 55.09 55.01 55.01 972.1K
13:54 55.01 55.04 55.01 55.04 303.2K
13:55 55.05 55.05 55.04 55.05 1,023.1K
13:56 55.04 55.06 55.03 55.04 524.9K
13:57 55.04 55.04 55.01 55.01 438.1K
13:58 55.00 55.01 55.00 55.01 467.2K
13:59 55.00 55.02 55.00 55.02 330.2K
14:00 55.02 55.03 55.01 55.03 277.6K
14:01 55.03 55.03 55.02 55.02 301.6K
14:02 55.02 55.02 55.00 55.00 225.0K
14:03 55.00 55.01 54.98 54.98 447.0K
14:04 54.98 54.98 54.98 54.98 299.3K
14:05 54.97 54.98 54.97 54.98 1,359.2K
14:06 54.99 55.09 54.99 55.07 1,474.9K
14:07 55.07 55.11 55.07 55.11 847.6K
14:08 55.12 55.17 55.12 55.13 1,441.5K
14:09 55.07 55.08 55.04 55.04 1,015.2K
14:10 55.06 55.11 55.06 55.11 517.0K
14:11 55.09 55.09 55.08 55.08 469.0K
14:12 55.10 55.10 55.06 55.07 1,238.9K
14:13 55.05 55.08 55.05 55.06 313.3K
14:14 55.08 55.08 55.07 55.07 261.8K
14:15 55.11 55.11 55.08 55.08 657.2K
14:16 55.08 55.08 55.05 55.07 1,470.7K
14:17 55.07 55.07 54.98 55.03 6,767.6K
14:18 55.03 55.10 55.03 55.10 778.5K
14:19 55.09 55.09 55.03 55.03 441.8K
14:20 55.03 55.03 55.02 55.02 710.2K
14:21 55.02 55.02 54.97 54.97 725.7K
14:22 54.94 54.94 54.92 54.93 4,072.5K
14:23 54.92 54.92 54.91 54.91 2,032.6K
14:24 54.87 54.87 54.86 54.86 235.2K
14:25 54.86 54.86 54.82 54.85 2,405.9K
14:26 54.84 54.89 54.84 54.89 622.3K
14:27 54.86 54.86 54.85 54.85 1,407.9K
14:28 54.85 54.85 54.84 54.84 548.9K
14:29 54.82 54.82 54.78 54.78 865.0K
14:30 54.77 54.79 54.76 54.76 787.0K
14:31 54.78 54.78 54.77 54.77 257.4K
14:32 54.77 54.78 54.76 54.76 3,280.9K
14:33 54.77 54.77 54.76 54.77 494.3K
14:34 54.75 54.76 54.72 54.76 1,406.6K
14:35 54.74 54.77 54.74 54.77 1,983.8K
14:36 54.78 54.78 54.76 54.77 430.2K
14:37 54.77 54.78 54.77 54.78 482.8K
14:38 54.80 54.90 54.80 54.86 3,331.8K
14:39 54.83 54.83 54.83 54.83 1,563.3K
14:40 54.82 54.82 54.79 54.79 2,211.0K
14:41 54.79 54.80 54.79 54.80 592.5K
14:42 54.79 54.79 54.78 54.79 314.0K
14:43 54.79 54.82 54.79 54.82 1,755.9K
14:44 54.82 54.82 54.75 54.75 2,526.2K
14:45 54.74 54.77 54.74 54.77 783.8K
14:46 54.78 54.78 54.77 54.77 1,106.2K
14:47 54.77 54.77 54.71 54.71 1,211.6K
14:48 54.69 54.73 54.69 54.73 4,149.7K
14:49 54.72 54.72 54.69 54.69 510.2K
14:50 54.69 54.75 54.69 54.75 2,434.3K
14:51 54.75 54.75 54.75 54.75 281.1K
14:52 54.75 54.77 54.75 54.76 911.8K
14:53 54.76 54.78 54.76 54.78 236.3K
14:54 54.77 54.81 54.77 54.79 707.1K
14:55 54.79 54.80 54.79 54.79 289.2K
14:56 54.79 54.91 54.79 54.86 1,510.2K
14:57 54.85 54.86 54.83 54.84 880.3K
14:58 54.84 54.84 54.81 54.81 274.9K
14:59 54.81 54.82 54.79 54.80 536.3K
15:00 54.80 54.82 54.80 54.81 1,048.8K
15:01 54.82 54.84 54.82 54.84 1,154.3K
15:02 54.82 54.85 54.82 54.85 272.1K
15:03 54.83 54.83 54.80 54.80 902.8K
15:04 54.81 54.84 54.80 54.84 1,037.8K
15:05 54.85 54.85 54.82 54.82 251.1K
15:06 54.82 54.82 54.78 54.80 750.8K
15:07 54.79 54.80 54.79 54.80 3,623.7K
15:08 54.79 54.79 54.76 54.77 1,539.0K
15:09 54.77 54.78 54.77 54.78 240.5K
15:10 54.78 54.78 54.77 54.77 192.6K
15:11 54.76 54.77 54.76 54.77 3,133.4K
15:12 54.78 54.78 54.78 54.78 1,719.5K
15:13 54.77 54.77 54.77 54.77 1,159.1K
15:14 54.79 54.79 54.78 54.78 2,522.5K
15:15 54.78 54.78 54.76 54.76 3,022.4K
15:16 54.75 54.76 54.73 54.73 3,636.0K
15:17 54.73 54.74 54.73 54.74 452.2K
15:18 54.75 54.78 54.75 54.78 2,345.1K
15:19 54.78 54.80 54.78 54.79 648.8K
15:20 54.79 54.80 54.79 54.80 204.5K
15:21 54.81 54.81 54.73 54.73 1,000.0K
15:22 54.66 54.66 54.59 54.59 6,873.2K
15:23 54.58 54.65 54.58 54.64 3,053.7K
15:24 54.70 54.71 54.70 54.70 1,582.4K
15:25 54.68 54.75 54.68 54.75 1,376.2K
15:26 54.77 54.77 54.73 54.73 2,113.8K
15:27 54.76 54.76 54.75 54.76 934.1K
15:28 54.74 54.78 54.74 54.78 2,561.0K
15:29 54.76 54.76 54.75 54.76 288.7K
15:30 54.77 54.77 54.75 54.75 385.5K
15:31 54.74 54.79 54.74 54.77 685.0K
15:32 54.76 54.76 54.72 54.76 850.3K
15:33 54.77 54.78 54.75 54.75 1,758.3K
15:34 54.76 54.78 54.76 54.78 335.2K
15:35 54.77 54.80 54.77 54.78 3,199.3K
15:36 54.79 54.79 54.78 54.78 856.2K
15:37 54.78 54.78 54.76 54.76 506.7K
15:38 54.75 54.75 54.73 54.75 400.1K
15:39 54.75 54.83 54.75 54.83 1,179.8K
15:40 54.82 54.86 54.78 54.86 689.1K
15:41 54.86 54.86 54.82 54.82 215.7K
15:42 54.81 54.82 54.81 54.82 450.8K
15:43 54.81 54.83 54.81 54.83 278.3K
15:44 54.81 54.81 54.79 54.81 3,085.1K
15:45 54.80 54.81 54.80 54.80 1,065.8K
15:46 54.80 54.83 54.80 54.83 400.4K
15:47 54.83 54.84 54.82 54.82 239.7K
15:48 54.81 54.81 54.80 54.80 181.8K
15:49 54.81 54.81 54.81 54.81 484.8K
15:50 54.81 54.87 54.80 54.87 5,750.1K
15:51 54.88 54.88 54.87 54.87 302.6K
15:52 54.87 54.88 54.87 54.88 267.7K
15:53 54.87 54.87 54.85 54.85 310.8K
15:54 54.85 54.85 54.83 54.84 251.5K
15:55 54.86 54.86 54.85 54.86 533.4K
15:56 54.84 54.89 54.84 54.89 629.5K
15:57 54.89 54.91 54.89 54.90 555.0K
15:58 54.90 54.91 54.90 54.91 344.1K
15:59 54.94 54.96 54.94 54.96 3,661.4K
16:00 54.95 54.95 54.92 54.92 268.5K
16:01 54.91 54.91 54.88 54.88 318.9K
16:02 54.89 54.89 54.88 54.88 255.3K
16:03 54.89 54.89 54.89 54.89 514.6K
16:04 54.83 54.83 54.78 54.78 806.0K
16:05 54.78 54.84 54.78 54.83 823.8K
16:06 54.82 54.84 54.82 54.82 437.0K
16:07 54.82 54.87 54.82 54.86 672.4K
16:08 54.86 54.88 54.86 54.86 359.5K
16:09 54.83 54.83 54.81 54.81 2,289.3K
16:10 54.82 54.84 54.79 54.84 1,649.1K
16:11 54.83 54.85 54.83 54.85 261.1K
16:12 54.84 54.84 54.74 54.76 280.6K
16:13 54.76 54.76 54.75 54.75 408.6K
16:14 54.75 54.76 54.72 54.72 694.9K
16:15 54.71 54.74 54.71 54.74 489.4K
16:16 54.72 54.72 54.70 54.71 1,317.6K
16:17 54.73 54.74 54.73 54.74 697.0K
16:18 54.71 54.71 54.70 54.70 544.2K
16:19 54.68 54.69 54.67 54.67 1,369.8K
16:20 54.67 54.68 54.67 54.67 439.7K
16:21 54.67 54.67 54.65 54.65 300.8K
16:22 54.68 54.68 54.64 54.64 717.8K
16:23 54.64 54.65 54.63 54.65 357.3K
16:24 54.65 54.67 54.65 54.67 205.2K
16:25 54.68 54.68 54.66 54.67 529.2K
16:26 54.69 54.71 54.68 54.68 478.6K
16:27 54.67 54.67 54.67 54.67 475.1K
16:28 54.68 54.68 54.64 54.65 1,340.3K
16:29 54.65 54.66 54.65 54.66 205.7K
16:30 54.67 54.77 54.67 54.77 332.0K
16:31 54.77 54.80 54.77 54.80 1,106.1K
16:32 54.79 54.79 54.68 54.68 12,841.2K
16:33 54.67 54.71 54.67 54.71 1,655.2K
16:34 54.74 54.75 54.71 54.72 2,510.1K
16:35 54.71 54.77 54.71 54.74 1,414.2K
16:36 54.75 54.75 54.75 54.75 315.4K
16:37 54.79 54.79 54.75 54.75 1,565.1K
16:38 54.73 54.73 54.69 54.69 385.4K
16:39 54.70 54.76 54.70 54.75 847.4K
16:40 54.79 54.79 54.72 54.72 3,217.9K
16:41 54.73 54.73 54.66 54.66 1,754.7K
16:42 54.66 54.70 54.66 54.70 2,168.3K
16:43 54.69 54.70 54.68 54.70 208.5K
16:44 54.71 54.74 54.70 54.73 1,821.6K
16:45 54.77 54.77 54.71 54.71 1,370.5K
16:46 54.70 54.70 54.67 54.68 7,090.8K
16:47 54.68 54.68 54.67 54.67 397.3K
16:48 54.67 54.72 54.67 54.72 444.2K
16:49 54.70 54.70 54.68 54.68 1,040.3K
16:50 54.68 54.68 54.61 54.61 358.3K
16:51 54.61 54.63 54.60 54.63 3,203.6K
16:52 54.63 54.63 54.61 54.61 341.3K
16:53 54.61 54.62 54.61 54.62 774.2K
16:54 54.65 54.65 54.63 54.63 1,598.6K
16:55 54.62 54.62 54.60 54.60 303.2K
16:56 54.60 54.62 54.60 54.62 824.6K
16:57 54.62 54.63 54.61 54.61 976.2K
16:58 54.59 54.61 54.59 54.61 1,348.8K
16:59 54.63 54.65 54.63 54.65 464.4K
17:00 54.65 54.65 54.63 54.63 556.6K
17:01 54.63 54.65 54.63 54.65 1,452.7K
17:02 54.65 54.69 54.65 54.69 415.8K
17:03 54.68 54.68 54.64 54.64 592.5K
17:04 54.64 54.64 54.63 54.63 568.5K
17:05 54.64 54.66 54.64 54.66 1,435.9K
17:06 54.66 54.66 54.53 54.53 289.5K
17:07 54.53 54.53 54.53 54.53 236.3K
17:08 54.54 54.55 54.54 54.55 739.2K
17:09 54.58 54.58 54.58 54.58 1,341.2K
17:10 54.58 54.58 54.57 54.57 875.2K
17:11 54.56 54.56 54.55 54.56 251.0K
17:12 54.56 54.56 54.54 54.54 236.0K
17:13 54.54 54.55 54.54 54.55 289.4K
17:14 54.55 54.55 54.55 54.55 205.1K
17:15 54.55 54.58 54.55 54.57 495.0K
17:16 54.60 54.62 54.58 54.58 6,425.4K
17:17 54.59 54.59 54.58 54.58 2,146.4K
17:18 54.58 54.60 54.58 54.60 606.2K
17:19 54.58 54.58 54.57 54.57 2,199.8K
17:20 54.56 54.57 54.56 54.57 571.5K
17:21 54.56 54.56 54.55 54.55 233.1K
17:22 54.53 54.53 54.49 54.49 1,989.1K
17:23 54.49 54.49 54.49 54.49 63.1K
17:24 54.49 54.49 54.49 54.49 534.0K
17:25 54.49 54.56 54.49 54.56 61.6K
17:26 54.55 54.55 54.53 54.53 1,132.0K
17:27 54.53 54.53 54.53 54.53 178.6K
17:28 54.54 54.54 54.54 54.54 128.9K
17:29 54.54 54.55 54.53 54.53 531.0K
17:30 54.52 54.53 54.52 54.53 317.5K
17:31 54.53 54.55 54.53 54.55 762.2K
17:32 54.53 54.58 54.53 54.57 7,882.6K
17:33 54.56 54.57 54.56 54.56 323.7K
17:34 54.57 54.59 54.57 54.58 521.8K
17:35 54.58 54.58 54.56 54.56 360.1K
17:36 54.55 54.57 54.55 54.56 366.3K
17:37 54.57 54.57 54.55 54.55 325.4K
17:38 54.57 54.57 54.56 54.56 3,471.8K
17:39 54.57 54.62 54.57 54.62 353.4K
17:40 54.62 54.62 54.61 54.62 892.2K
17:41 54.68 54.68 54.67 54.67 19,448.3K
17:42 54.67 54.69 54.67 54.69 325.8K
17:43 54.69 54.71 54.69 54.71 1,125.1K
17:44 54.71 54.71 54.70 54.70 417.6K
17:45 54.69 54.73 54.68 54.73 831.9K
17:46 54.74 54.74 54.73 54.73 345.5K
17:47 54.70 54.71 54.69 54.71 386.1K
17:48 54.70 54.70 54.64 54.66 664.7K
17:49 54.69 55.34 54.69 55.31 2,358.9K
17:50 55.32 55.36 55.32 55.36 739.1K
17:51 55.36 55.36 55.32 55.32 490.7K
17:52 55.28 55.37 55.28 55.37 2,893.4K
17:53 55.37 55.40 55.36 55.38 1,285.8K
17:54 55.36 55.37 55.33 55.33 834.0K
17:55 55.32 55.36 55.32 55.36 406.1K
17:56 55.39 55.39 55.35 55.35 437.7K
17:57 55.34 55.37 55.34 55.37 1,243.1K
17:58 55.39 55.39 55.38 55.39 1,229.4K
17:59 55.39 55.39 55.38 55.38 367.0K
18:00 55.37 55.45 55.37 55.45 3,721.0K
18:01 55.47 55.48 55.47 55.47 1,252.5K
18:02 55.47 55.49 55.42 55.42 764.5K
18:03 55.43 55.43 55.42 55.43 434.7K
18:04 55.40 55.41 55.40 55.40 947.3K
18:05 55.40 55.44 55.40 55.43 740.5K
18:06 55.41 55.41 55.40 55.41 1,630.9K
18:07 55.41 55.42 55.40 55.40 1,490.6K
18:08 55.40 55.40 55.39 55.39 344.8K
18:09 55.39 55.39 55.39 55.39 245.5K
18:10 55.40 55.40 55.40 55.40 160.2K
18:11 55.39 55.41 55.39 55.41 515.1K
18:12 55.41 55.42 55.41 55.42 399.7K
18:13 55.42 55.45 55.42 55.45 348.0K
18:14 55.45 55.46 55.44 55.44 395.3K
18:15 55.45 55.45 55.45 55.45 123.3K
18:16 55.45 55.47 55.45 55.47 1,090.5K
18:17 55.50 55.50 55.48 55.49 3,013.4K
18:18 55.48 55.49 55.48 55.49 265.6K
18:19 55.47 55.56 55.47 55.55 451.2K
18:20 55.55 55.55 55.54 55.54 217.1K
18:21 55.55 55.56 55.54 55.56 415.2K
18:22 55.57 55.57 55.55 55.55 557.5K
18:23 55.55 55.56 55.55 55.56 49.0K
18:24 55.57 55.57 55.57 55.57 725.5K
18:25 55.58 55.58 55.57 55.58 465.1K
18:26 55.58 55.58 55.58 55.58 153.5K
18:27 55.57 55.58 55.57 55.58 2,876.5K
18:28 55.59 55.59 55.58 55.58 421.2K
18:29 55.61 55.64 55.61 55.64 4,344.0K
18:30 55.64 55.65 55.64 55.65 1,642.1K
18:31 55.65 55.68 55.65 55.65 798.9K
18:32 55.57 55.57 55.56 55.56 790.5K
18:33 55.55 55.58 55.55 55.58 261.3K
18:34 55.58 55.59 55.58 55.59 1,376.1K
18:35 55.60 55.61 55.60 55.61 521.3K
18:36 55.60 55.61 55.59 55.61 2,204.8K
18:37 55.60 55.62 55.60 55.61 567.5K
18:38 55.61 55.61 55.59 55.59 1,538.9K
18:39 55.59 55.60 55.59 55.60 886.4K
18:40 55.61 55.61 55.61 55.61 13.0K
18:51 55.62 55.62 55.62 55.62 926.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar