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 54.45 54.61 54.45 54.60 3,448.7K
09:51 54.57 54.58 54.57 54.58 7,978.8K
09:52 54.59 54.60 54.59 54.60 1,708.7K
09:53 54.60 54.60 54.59 54.59 594.7K
09:54 54.60 54.62 54.60 54.62 131.6K
09:55 54.61 54.62 54.60 54.60 1,464.1K
09:56 54.58 54.58 54.55 54.55 4,952.2K
09:57 54.52 54.55 54.52 54.53 878.4K
09:58 54.53 54.55 54.53 54.54 1,435.8K
09:59 54.54 54.63 54.51 54.63 40,293.8K
10:00 54.64 54.69 54.55 54.55 10,484.0K
10:01 54.56 54.63 54.56 54.61 4,894.7K
10:02 54.60 54.62 54.58 54.62 4,471.3K
10:03 54.64 54.65 54.64 54.65 8,796.3K
10:04 54.66 54.69 54.64 54.64 5,509.0K
10:05 54.66 54.66 54.58 54.58 10,035.4K
10:06 54.59 54.63 54.59 54.62 9,106.2K
10:07 54.64 54.64 54.59 54.64 8,490.9K
10:08 54.62 54.62 54.58 54.58 3,156.4K
10:09 54.59 54.64 54.59 54.61 4,554.1K
10:10 54.65 54.65 54.51 54.51 3,045.1K
10:11 54.51 54.53 54.51 54.53 4,261.2K
10:12 54.52 54.54 54.52 54.54 670.9K
10:13 54.50 54.52 54.50 54.52 6,148.8K
10:14 54.51 54.51 54.49 54.49 935.9K
10:15 54.53 54.53 54.50 54.50 3,805.4K
10:16 54.57 54.57 54.56 54.56 465.0K
10:17 54.59 54.62 54.59 54.62 2,301.7K
10:18 54.60 54.60 54.58 54.60 3,346.0K
10:19 54.60 54.60 54.58 54.60 4,012.9K
10:20 54.60 54.62 54.60 54.62 8,208.3K
10:21 54.61 54.62 54.61 54.62 2,547.6K
10:22 54.62 54.62 54.62 54.62 634.1K
10:23 54.62 54.63 54.62 54.63 1,398.3K
10:24 54.63 54.63 54.58 54.58 3,899.7K
10:25 54.55 54.57 54.54 54.57 10,808.5K
10:26 54.57 54.57 54.54 54.54 1,821.1K
10:27 54.55 54.56 54.54 54.55 452.9K
10:28 54.54 54.55 54.53 54.54 1,683.0K
10:29 54.54 54.58 54.54 54.57 1,773.7K
10:30 54.54 54.55 54.51 54.52 1,242.5K
10:31 54.51 54.51 54.44 54.44 8,531.2K
10:32 54.43 54.45 54.41 54.45 5,330.3K
10:33 54.45 54.45 54.44 54.45 1,050.6K
10:34 54.49 54.49 54.49 54.49 6,553.5K
10:35 54.48 54.48 54.45 54.45 3,711.1K
10:36 54.46 54.51 54.46 54.51 2,783.4K
10:37 54.51 54.54 54.50 54.54 4,962.4K
10:38 54.57 54.60 54.57 54.58 3,829.5K
10:39 54.57 54.57 54.54 54.54 2,763.1K
10:40 54.54 54.56 54.54 54.55 2,891.3K
10:41 54.53 54.54 54.53 54.54 1,279.7K
10:42 54.56 54.64 54.56 54.64 9,286.5K
10:43 54.62 54.64 54.62 54.64 1,300.6K
10:44 54.60 54.61 54.60 54.60 1,305.5K
10:45 54.60 54.60 54.59 54.59 1,122.3K
10:46 54.59 54.59 54.58 54.58 5,111.2K
10:47 54.58 54.59 54.57 54.59 2,276.8K
10:48 54.60 54.61 54.60 54.60 3,485.9K
10:49 54.62 54.64 54.62 54.64 9,623.4K
10:50 54.65 54.65 54.58 54.58 8,993.7K
10:51 54.58 54.58 54.56 54.56 4,850.0K
10:52 54.56 54.57 54.56 54.57 1,159.3K
10:53 54.56 54.56 54.56 54.56 1,045.3K
10:54 54.57 54.57 54.55 54.56 1,311.3K
10:55 54.56 54.56 54.49 54.49 9,565.8K
10:56 54.50 54.51 54.48 54.48 7,286.1K
10:57 54.46 54.46 54.43 54.43 3,433.7K
10:58 54.44 54.44 54.40 54.42 4,717.0K
10:59 54.40 54.43 54.40 54.42 1,163.8K
11:00 54.36 54.37 54.35 54.37 4,102.1K
11:01 54.38 54.38 54.37 54.37 1,225.6K
11:02 54.37 54.39 54.37 54.39 5,607.9K
11:03 54.39 54.43 54.38 54.43 3,068.4K
11:04 54.43 54.48 54.43 54.46 3,731.4K
11:05 54.48 54.48 54.46 54.46 869.9K
11:06 54.44 54.46 54.44 54.46 1,096.3K
11:07 54.48 54.48 54.46 54.46 1,109.8K
11:08 54.46 54.46 54.45 54.46 838.6K
11:09 54.45 54.47 54.45 54.46 1,128.7K
11:10 54.47 54.48 54.45 54.45 2,527.4K
11:11 54.45 54.45 54.43 54.43 829.0K
11:12 54.42 54.43 54.42 54.42 683.2K
11:13 54.42 54.42 54.38 54.38 2,866.3K
11:14 54.39 54.39 54.33 54.33 3,915.5K
11:15 54.41 54.42 54.40 54.42 1,645.6K
11:16 54.41 54.42 54.40 54.40 3,057.1K
11:17 54.35 54.35 54.33 54.34 4,862.5K
11:18 54.35 54.36 54.33 54.36 2,368.0K
11:19 54.35 54.36 54.32 54.32 8,967.4K
11:20 54.25 54.30 54.25 54.30 19,038.9K
11:21 54.31 54.31 54.20 54.20 5,081.8K
11:22 54.18 54.24 54.18 54.24 4,701.5K
11:23 54.24 54.26 54.22 54.22 2,693.4K
11:24 54.22 54.23 54.22 54.22 1,521.6K
11:25 54.23 54.26 54.23 54.26 4,072.7K
11:26 54.25 54.26 54.24 54.26 710.7K
11:27 54.27 54.32 54.27 54.32 1,343.1K
11:28 54.29 54.29 54.27 54.28 3,351.8K
11:29 54.29 54.34 54.27 54.34 367.8K
11:30 54.34 54.34 54.34 54.34 527.0K
11:31 54.34 54.34 54.33 54.33 1,226.0K
11:32 54.33 54.33 54.31 54.31 3,316.7K
11:33 54.31 54.31 54.25 54.26 10,262.3K
11:34 54.21 54.21 54.11 54.13 48,731.9K
11:35 54.13 54.13 54.10 54.10 8,545.9K
11:36 54.10 54.18 54.10 54.18 15,404.4K
11:37 54.17 54.20 54.17 54.19 7,223.6K
11:38 54.22 54.24 54.22 54.24 3,602.2K
11:39 54.26 54.27 54.26 54.27 5,552.7K
11:40 54.28 54.28 54.28 54.28 1,954.6K
11:41 54.31 54.32 54.29 54.29 5,701.9K
11:42 54.31 54.31 54.30 54.31 2,669.1K
11:43 54.29 54.31 54.28 54.28 1,505.3K
11:44 54.26 54.28 54.26 54.28 3,854.9K
11:45 54.27 54.27 54.27 54.27 1,952.6K
11:46 54.28 54.28 54.26 54.26 1,671.9K
11:47 54.25 54.25 54.19 54.19 4,154.7K
11:48 54.19 54.22 54.19 54.20 992.3K
11:49 54.20 54.22 54.20 54.22 990.2K
11:50 54.15 54.15 54.12 54.12 23,245.5K
11:51 54.18 54.29 54.18 54.29 3,926.6K
11:52 54.21 54.29 54.21 54.29 8,272.3K
11:53 54.23 54.26 54.21 54.21 2,994.5K
11:54 54.23 54.27 54.22 54.27 1,445.4K
11:55 54.28 54.34 54.28 54.33 7,067.3K
11:56 54.34 54.39 54.34 54.37 5,276.9K
11:57 54.36 54.44 54.36 54.44 6,539.5K
11:58 54.43 54.44 54.41 54.41 6,096.1K
11:59 54.36 54.36 54.31 54.31 8,172.3K
12:00 54.32 54.33 54.30 54.30 9,080.6K
12:01 54.30 54.31 54.29 54.31 2,781.9K
12:02 54.30 54.30 54.30 54.30 3,586.5K
12:03 54.29 54.29 54.22 54.26 7,747.7K
12:04 54.27 54.28 54.27 54.27 4,554.5K
12:05 54.28 54.30 54.28 54.30 1,352.2K
12:06 54.31 54.32 54.30 54.30 3,124.4K
12:07 54.30 54.30 54.27 54.27 1,510.9K
12:08 54.27 54.27 54.22 54.22 3,413.8K
12:09 54.24 54.25 54.24 54.25 556.4K
12:10 54.23 54.25 54.23 54.25 2,440.6K
12:11 54.24 54.26 54.24 54.25 789.8K
12:12 54.26 54.27 54.25 54.25 1,077.5K
12:13 54.26 54.26 54.26 54.26 755.2K
12:14 54.27 54.30 54.27 54.30 974.3K
12:15 54.28 54.28 54.27 54.28 1,354.6K
12:16 54.25 54.26 54.24 54.24 2,793.3K
12:17 54.22 54.23 54.22 54.23 7,153.3K
12:18 54.23 54.24 54.23 54.23 3,952.6K
12:19 54.23 54.23 54.20 54.20 2,997.1K
12:20 54.16 54.16 54.15 54.16 6,105.3K
12:21 54.16 54.19 54.16 54.18 4,309.6K
12:22 54.19 54.19 54.15 54.15 2,009.5K
12:23 54.18 54.18 54.12 54.12 363.9K
12:24 54.13 54.14 54.12 54.12 3,958.3K
12:25 54.12 54.12 54.10 54.12 2,568.6K
12:26 54.12 54.12 54.10 54.11 4,458.1K
12:27 54.12 54.14 54.11 54.14 10,888.3K
12:28 54.12 54.12 54.08 54.08 6,003.0K
12:29 54.08 54.09 54.08 54.09 647.5K
12:30 54.10 54.11 54.10 54.11 6,476.9K
12:31 54.11 54.11 54.08 54.08 3,856.9K
12:32 54.08 54.08 54.07 54.07 2,215.1K
12:33 54.07 54.07 54.05 54.06 5,595.4K
12:34 54.06 54.06 54.06 54.06 860.1K
12:35 54.05 54.06 54.05 54.06 1,610.5K
12:36 54.06 54.06 54.05 54.05 1,394.2K
12:37 54.06 54.06 54.02 54.02 7,427.1K
12:38 54.03 54.03 54.02 54.03 2,405.1K
12:39 54.04 54.04 54.03 54.03 1,115.8K
12:40 54.03 54.04 54.02 54.04 2,490.5K
12:41 54.03 54.03 54.03 54.03 861.6K
12:42 54.03 54.04 54.02 54.04 3,978.6K
12:43 54.03 54.07 54.03 54.07 1,238.0K
12:44 54.06 54.06 54.05 54.05 515.4K
12:45 54.06 54.07 54.06 54.07 742.3K
12:46 54.07 54.07 54.05 54.05 1,342.5K
12:47 54.05 54.07 54.05 54.07 1,209.3K
12:48 54.07 54.09 54.07 54.09 7,394.5K
12:49 54.10 54.11 54.10 54.11 2,615.0K
12:50 54.10 54.11 54.10 54.11 3,221.0K
12:51 54.11 54.11 54.10 54.10 2,087.6K
12:52 54.10 54.12 54.10 54.12 1,345.7K
12:53 54.11 54.11 54.10 54.10 1,591.5K
12:54 54.11 54.11 54.10 54.10 2,706.9K
12:55 54.11 54.12 54.10 54.12 1,013.5K
12:56 54.13 54.13 54.12 54.12 1,669.6K
12:57 54.12 54.12 54.11 54.12 2,835.4K
12:58 54.12 54.13 54.12 54.12 2,794.3K
12:59 54.12 54.12 54.07 54.07 7,241.5K
13:00 54.10 54.10 54.06 54.07 3,640.1K
13:01 54.09 54.09 54.06 54.06 2,212.5K
13:02 54.06 54.07 54.05 54.06 5,807.6K
13:03 54.05 54.06 54.05 54.05 777.4K
13:04 54.03 54.04 54.03 54.04 5,896.9K
13:05 54.05 54.05 54.02 54.03 8,072.2K
13:06 54.03 54.03 54.02 54.03 3,207.5K
13:07 54.03 54.03 54.02 54.02 2,176.0K
13:08 54.02 54.03 54.02 54.03 1,361.9K
13:09 54.03 54.05 54.03 54.05 5,662.8K
13:10 54.05 54.10 54.05 54.08 7,242.8K
13:11 54.07 54.08 54.07 54.07 3,145.1K
13:12 54.05 54.05 54.02 54.02 3,825.1K
13:13 54.04 54.04 54.01 54.01 4,823.7K
13:14 54.00 54.00 53.99 53.99 6,782.2K
13:15 53.99 53.99 53.92 53.92 29,277.6K
13:16 53.92 53.92 53.88 53.88 17,031.6K
13:17 53.89 53.89 53.88 53.88 8,911.8K
13:18 53.88 53.90 53.88 53.90 4,235.5K
13:19 53.90 53.92 53.90 53.91 5,327.9K
13:20 53.92 53.95 53.92 53.95 6,108.0K
13:21 53.97 53.97 53.94 53.95 6,925.6K
13:22 53.95 53.96 53.95 53.96 2,712.6K
13:23 53.96 53.97 53.96 53.96 4,443.6K
13:24 53.96 53.96 53.95 53.95 7,319.7K
13:25 53.96 53.96 53.94 53.94 8,978.1K
13:26 53.94 53.95 53.94 53.94 2,731.1K
13:27 53.94 53.94 53.89 53.89 4,536.5K
13:28 53.89 53.91 53.89 53.90 4,270.7K
13:29 53.90 53.90 53.86 53.86 9,814.7K
13:30 53.86 53.87 53.86 53.87 1,940.7K
13:31 53.88 53.89 53.88 53.89 1,087.1K
13:32 53.88 53.89 53.88 53.89 1,822.6K
13:33 53.89 53.89 53.88 53.88 1,669.0K
13:34 53.88 53.88 53.87 53.88 1,347.9K
13:35 53.88 53.88 53.88 53.88 902.9K
13:36 53.89 53.89 53.88 53.89 4,021.1K
13:37 53.88 53.89 53.88 53.88 558.1K
13:38 53.89 53.90 53.89 53.90 690.3K
13:39 53.88 53.90 53.88 53.89 3,260.8K
13:40 53.89 53.90 53.89 53.90 2,754.1K
13:41 53.90 53.95 53.90 53.95 525.1K
13:42 53.95 53.95 53.93 53.93 4,067.6K
13:43 53.92 53.92 53.86 53.86 2,718.9K
13:44 53.87 53.87 53.84 53.85 1,398.1K
13:45 53.84 53.84 53.82 53.82 7,178.9K
13:46 53.83 53.83 53.81 53.82 21,173.3K
13:47 53.82 53.82 53.73 53.73 15,188.7K
13:48 53.76 53.76 53.74 53.74 9,712.8K
13:49 53.74 53.75 53.70 53.70 18,187.6K
13:50 53.71 53.71 53.67 53.71 17,474.3K
13:51 53.72 53.72 53.66 53.67 26,355.8K
13:52 53.66 53.69 53.66 53.69 12,775.0K
13:53 53.70 53.70 53.68 53.68 12,210.1K
13:54 53.69 53.71 53.69 53.71 3,231.5K
13:55 53.72 53.73 53.69 53.69 8,247.3K
13:56 53.69 53.71 53.69 53.70 10,311.5K
13:57 53.73 53.74 53.70 53.70 14,216.9K
13:58 53.71 53.71 53.70 53.71 7,359.2K
13:59 53.70 53.71 53.70 53.71 3,813.2K
14:00 53.71 53.71 53.70 53.70 9,839.5K
14:01 53.68 53.69 53.66 53.69 5,720.3K
14:02 53.68 53.71 53.68 53.71 2,575.7K
14:03 53.71 53.71 53.70 53.70 2,518.4K
14:04 53.70 53.70 53.68 53.68 5,218.6K
14:05 53.70 53.70 53.70 53.70 3,310.1K
14:06 53.70 53.71 53.66 53.66 11,418.4K
14:07 53.63 53.63 53.60 53.61 20,805.9K
14:08 53.61 53.62 53.56 53.56 13,351.7K
14:09 53.54 53.58 53.54 53.58 13,097.2K
14:10 53.59 53.59 53.53 53.53 15,005.3K
14:11 53.55 53.55 53.55 53.55 3,756.0K
14:12 53.55 53.56 53.55 53.55 3,586.4K
14:13 53.55 53.55 53.51 53.51 10,619.8K
14:14 53.51 53.54 53.51 53.51 7,120.9K
14:15 53.52 53.53 53.49 53.49 10,388.5K
14:16 53.48 53.50 53.47 53.47 4,572.2K
14:17 53.48 53.52 53.46 53.52 6,857.6K
14:18 53.53 53.58 53.53 53.58 4,507.7K
14:19 53.59 53.59 53.58 53.58 4,051.8K
14:20 53.57 53.59 53.57 53.58 5,442.7K
14:21 53.60 53.61 53.59 53.61 3,404.5K
14:22 53.61 53.61 53.60 53.61 2,994.4K
14:23 53.61 53.64 53.61 53.64 4,224.6K
14:24 53.62 53.63 53.62 53.63 1,953.9K
14:25 53.63 53.63 53.61 53.62 2,507.9K
14:26 53.62 53.63 53.62 53.63 1,301.3K
14:27 53.63 53.63 53.61 53.61 955.9K
14:28 53.61 53.61 53.54 53.54 15,008.6K
14:29 53.53 53.54 53.52 53.54 8,261.8K
14:30 53.56 53.57 53.56 53.57 3,098.1K
14:31 53.57 53.57 53.57 53.57 3,101.4K
14:32 53.57 53.58 53.57 53.58 1,198.9K
14:33 53.58 53.58 53.54 53.54 6,801.7K
14:34 53.55 53.56 53.55 53.56 2,339.9K
14:35 53.51 53.51 53.42 53.46 33,255.3K
14:36 53.46 53.46 53.45 53.46 7,748.7K
14:37 53.49 53.54 53.49 53.54 13,002.7K
14:38 53.53 53.55 53.53 53.53 7,526.8K
14:39 53.54 53.54 53.44 53.44 18,253.9K
14:40 53.48 53.48 53.46 53.46 5,580.6K
14:41 53.48 53.50 53.48 53.50 2,955.3K
14:42 53.49 53.51 53.49 53.51 4,940.4K
14:43 53.50 53.54 53.50 53.53 5,224.6K
14:44 53.56 53.56 53.53 53.53 3,948.3K
14:45 53.53 53.56 53.53 53.56 9,170.2K
14:46 53.58 53.58 53.57 53.57 5,278.1K
14:47 53.57 53.57 53.56 53.56 3,064.0K
14:48 53.56 53.56 53.56 53.56 1,265.0K
14:49 53.55 53.55 53.47 53.48 2,776.8K
14:50 53.50 53.50 53.49 53.49 6,792.6K
14:51 53.47 53.49 53.47 53.49 909.3K
14:52 53.48 53.48 53.48 53.48 1,450.1K
14:53 53.48 53.50 53.48 53.50 3,433.7K
14:54 53.47 53.49 53.47 53.48 1,519.2K
14:55 53.48 53.49 53.48 53.48 2,018.5K
14:56 53.48 53.48 53.43 53.43 7,337.2K
14:57 53.43 53.43 53.39 53.39 10,549.9K
14:58 53.37 53.40 53.37 53.39 7,562.8K
14:59 53.40 53.42 53.40 53.42 2,648.0K
15:00 53.43 53.46 53.42 53.46 3,850.0K
15:01 53.45 53.45 53.43 53.44 1,757.4K
15:02 53.43 53.43 53.42 53.42 5,147.3K
15:03 53.41 53.42 53.34 53.34 8,830.2K
15:04 53.31 53.33 53.31 53.33 8,356.6K
15:05 53.34 53.34 53.33 53.34 4,489.7K
15:06 53.35 53.41 53.35 53.41 2,285.2K
15:07 53.44 53.44 53.41 53.41 4,827.8K
15:08 53.40 53.40 53.40 53.40 3,637.5K
15:09 53.40 53.42 53.39 53.42 1,548.0K
15:10 53.40 53.42 53.40 53.41 2,381.3K
15:11 53.41 53.41 53.41 53.41 1,843.7K
15:12 53.41 53.42 53.41 53.42 1,866.7K
15:13 53.43 53.43 53.42 53.42 8,838.0K
15:14 53.43 53.43 53.37 53.37 9,620.0K
15:15 53.38 53.38 53.36 53.37 3,923.8K
15:16 53.38 53.38 53.38 53.38 942.5K
15:17 53.39 53.39 53.39 53.39 3,367.3K
15:18 53.38 53.40 53.38 53.40 3,870.7K
15:19 53.43 53.43 53.42 53.42 4,079.2K
15:20 53.42 53.42 53.38 53.41 951.0K
15:21 53.42 53.42 53.41 53.42 1,764.4K
15:22 53.44 53.44 53.38 53.42 7,816.1K
15:23 53.40 53.42 53.40 53.40 1,493.1K
15:24 53.40 53.44 53.40 53.43 1,769.2K
15:25 53.40 53.43 53.40 53.43 2,019.3K
15:26 53.41 53.44 53.41 53.43 2,890.4K
15:27 53.43 53.45 53.40 53.40 2,453.3K
15:28 53.42 53.44 53.40 53.42 3,293.0K
15:29 53.40 53.43 53.40 53.42 1,128.6K
15:30 53.42 53.45 53.42 53.44 3,079.2K
15:31 53.43 53.44 53.40 53.40 6,935.9K
15:32 53.40 53.40 53.38 53.40 13,501.1K
15:33 53.39 53.40 53.38 53.39 1,673.9K
15:34 53.39 53.41 53.38 53.41 2,572.0K
15:35 53.38 53.39 53.38 53.38 6,622.4K
15:36 53.37 53.39 53.37 53.39 1,456.4K
15:37 53.38 53.38 53.37 53.37 3,324.5K
15:38 53.38 53.39 53.38 53.39 898.2K
15:39 53.39 53.40 53.38 53.40 2,876.4K
15:40 53.38 53.39 53.38 53.39 5,071.6K
15:41 53.39 53.40 53.38 53.38 1,833.5K
15:42 53.38 53.41 53.38 53.41 3,891.2K
15:43 53.41 53.41 53.40 53.41 4,403.9K
15:44 53.39 53.40 53.34 53.34 11,707.0K
15:45 53.36 53.36 53.36 53.36 5,409.3K
15:46 53.38 53.38 53.37 53.37 1,913.9K
15:47 53.37 53.39 53.33 53.33 2,119.8K
15:48 53.30 53.31 53.29 53.29 4,394.8K
15:49 53.28 53.28 53.24 53.24 26,197.7K
15:50 53.25 53.27 53.24 53.27 4,712.5K
15:51 53.24 53.24 53.19 53.19 8,412.8K
15:52 53.13 53.14 53.10 53.14 27,982.2K
15:53 53.13 53.16 53.13 53.14 4,971.3K
15:54 53.15 53.17 53.15 53.16 2,822.5K
15:55 53.13 53.13 53.09 53.10 12,271.8K
15:56 53.09 53.09 53.06 53.09 15,999.6K
15:57 53.04 53.08 53.04 53.08 15,797.3K
15:58 53.08 53.08 53.07 53.07 5,153.1K
15:59 53.04 53.06 53.04 53.06 5,401.1K
16:00 53.05 53.09 53.05 53.09 4,950.2K
16:01 53.11 53.17 53.11 53.17 9,352.0K
16:02 53.14 53.16 53.14 53.16 1,730.0K
16:03 53.16 53.16 53.14 53.14 5,864.2K
16:04 53.13 53.15 53.13 53.15 1,864.7K
16:05 53.15 53.16 53.14 53.16 3,511.2K
16:06 53.14 53.16 53.14 53.16 4,813.4K
16:07 53.14 53.19 53.14 53.19 4,380.6K
16:08 53.17 53.19 53.17 53.19 5,331.1K
16:09 53.19 53.20 53.19 53.20 1,173.0K
16:10 53.14 53.14 53.12 53.12 6,817.8K
16:11 53.12 53.13 53.10 53.10 6,886.7K
16:12 53.10 53.10 53.08 53.10 4,901.6K
16:13 53.12 53.14 53.09 53.14 4,405.5K
16:14 53.11 53.18 53.11 53.18 3,077.7K
16:15 53.18 53.18 53.13 53.16 6,402.1K
16:16 53.16 53.16 53.11 53.11 6,266.6K
16:17 53.09 53.10 53.08 53.10 4,957.5K
16:18 53.14 53.17 53.14 53.17 3,181.3K
16:19 53.17 53.17 53.13 53.13 1,750.4K
16:20 53.12 53.16 53.12 53.16 3,631.6K
16:21 53.14 53.16 53.12 53.16 7,703.5K
16:22 53.17 53.20 53.17 53.19 4,376.2K
16:23 53.18 53.19 53.18 53.19 2,724.5K
16:24 53.25 53.25 53.12 53.12 11,397.8K
16:25 53.14 53.14 53.12 53.13 6,336.3K
16:26 53.14 53.16 53.14 53.16 3,223.5K
16:27 53.15 53.16 53.12 53.13 6,033.4K
16:28 53.15 53.15 53.12 53.12 1,968.0K
16:29 53.12 53.12 53.10 53.10 5,959.2K
16:30 53.11 53.11 53.05 53.07 3,458.2K
16:31 53.05 53.07 53.04 53.07 2,291.3K
16:32 53.07 53.07 53.06 53.06 1,532.9K
16:33 53.08 53.12 53.08 53.12 2,187.4K
16:34 53.13 53.15 53.12 53.13 7,421.8K
16:35 53.12 53.14 53.12 53.14 3,121.8K
16:36 53.16 53.16 53.15 53.16 880.1K
16:37 53.15 53.18 53.15 53.18 1,969.4K
16:38 53.16 53.17 53.14 53.17 2,011.0K
16:39 53.17 53.24 53.17 53.24 3,211.3K
16:40 53.23 53.23 53.19 53.19 2,826.2K
16:41 53.20 53.22 53.19 53.19 1,858.6K
16:42 53.18 53.21 53.18 53.21 3,644.8K
16:43 53.21 53.21 53.17 53.17 3,879.7K
16:44 53.15 53.17 53.15 53.16 4,408.0K
16:45 53.16 53.18 53.16 53.18 1,512.4K
16:46 53.19 53.20 53.18 53.19 3,071.9K
16:47 53.20 53.20 53.16 53.16 2,221.2K
16:48 53.16 53.16 53.15 53.15 1,656.1K
16:49 53.14 53.14 53.10 53.10 12,330.2K
16:50 53.09 53.09 53.03 53.04 13,696.4K
16:51 53.07 53.09 53.05 53.07 7,559.2K
16:52 53.09 53.09 53.05 53.05 7,120.9K
16:53 53.05 53.10 53.05 53.10 11,347.5K
16:54 53.10 53.11 53.10 53.11 2,244.8K
16:55 53.12 53.12 53.09 53.09 5,066.4K
16:56 53.10 53.12 53.10 53.11 2,310.0K
16:57 53.10 53.10 53.09 53.09 2,762.9K
16:58 53.05 53.05 53.03 53.05 5,655.2K
16:59 53.06 53.08 53.06 53.07 1,387.7K
17:00 53.07 53.07 53.07 53.07 1,242.1K
17:01 53.07 53.07 53.05 53.07 4,386.3K
17:02 53.08 53.13 53.08 53.13 5,083.4K
17:03 53.14 53.14 53.09 53.09 5,521.2K
17:04 53.11 53.17 53.11 53.17 2,852.4K
17:05 53.19 53.21 53.19 53.21 7,025.6K
17:06 53.21 53.30 53.21 53.27 5,362.6K
17:07 53.27 53.27 53.25 53.25 4,457.0K
17:08 53.24 53.29 53.24 53.29 8,814.5K
17:09 53.27 53.30 53.26 53.29 2,196.7K
17:10 53.28 53.28 53.25 53.26 4,820.2K
17:11 53.25 53.27 53.24 53.24 1,981.5K
17:12 53.26 53.28 53.26 53.28 3,469.4K
17:13 53.26 53.27 53.26 53.27 5,515.3K
17:14 53.29 53.29 53.26 53.26 3,537.7K
17:15 53.26 53.26 53.25 53.25 2,643.2K
17:16 53.25 53.26 53.22 53.22 4,675.1K
17:17 53.20 53.26 53.20 53.26 5,776.1K
17:18 53.26 53.26 53.24 53.24 3,063.8K
17:19 53.23 53.23 53.22 53.23 2,603.6K
17:20 53.23 53.29 53.23 53.29 5,940.3K
17:21 53.30 53.32 53.29 53.32 11,497.8K
17:22 53.34 53.36 53.34 53.36 4,314.0K
17:23 53.37 53.37 53.36 53.37 5,164.0K
17:24 53.38 53.38 53.36 53.37 5,248.0K
17:25 53.35 53.39 53.35 53.37 3,587.5K
17:26 53.37 53.38 53.35 53.37 957.1K
17:27 53.36 53.39 53.35 53.39 1,964.2K
17:28 53.37 53.39 53.37 53.39 2,834.8K
17:29 53.40 53.40 53.38 53.38 7,175.5K
17:30 53.38 53.40 53.37 53.37 2,765.0K
17:31 53.37 53.41 53.37 53.41 5,111.2K
17:32 53.40 53.42 53.36 53.42 4,060.2K
17:33 53.42 54.27 53.42 54.24 2,570.4K
17:34 54.22 54.22 54.17 54.19 6,629.1K
17:35 54.22 54.22 54.16 54.21 3,977.1K
17:36 54.23 54.23 54.17 54.17 3,202.2K
17:37 54.14 54.14 54.09 54.09 8,699.7K
17:38 54.11 54.14 54.11 54.13 2,628.8K
17:39 54.15 54.15 54.14 54.14 871.8K
17:40 54.14 54.15 54.13 54.13 3,145.0K
17:41 54.13 54.14 54.12 54.14 1,287.0K
17:42 54.14 54.15 54.14 54.14 1,836.3K
17:43 54.13 54.15 54.13 54.15 2,401.6K
17:44 54.13 54.14 54.13 54.14 1,812.4K
17:45 54.14 54.16 54.13 54.16 1,863.0K
17:46 54.17 54.19 54.17 54.18 3,504.6K
17:47 54.19 54.22 54.19 54.22 1,126.6K
17:48 54.21 54.23 54.21 54.21 1,767.4K
17:49 54.20 54.21 54.18 54.19 4,010.0K
17:50 54.20 54.22 54.19 54.19 4,026.0K
17:51 54.17 54.20 54.17 54.20 925.2K
17:52 54.19 54.21 54.19 54.19 1,794.1K
17:53 54.22 54.24 54.22 54.24 2,931.1K
17:54 54.26 54.28 54.24 54.28 6,192.8K
17:55 54.26 54.29 54.26 54.29 5,238.1K
17:56 54.31 54.31 54.28 54.28 6,399.6K
17:57 54.28 54.28 54.23 54.23 5,070.9K
17:58 54.23 54.23 54.21 54.21 3,500.6K
17:59 54.20 54.25 54.20 54.25 2,160.8K
18:00 54.24 54.26 54.24 54.25 1,204.4K
18:01 54.24 54.24 54.22 54.22 5,605.4K
18:02 54.21 54.22 54.21 54.21 1,098.3K
18:03 54.20 54.22 54.20 54.22 2,503.9K
18:04 54.20 54.23 54.20 54.23 1,924.7K
18:05 54.25 54.26 54.24 54.24 5,959.9K
18:06 54.25 54.25 54.19 54.20 1,374.2K
18:07 54.18 54.22 54.18 54.22 3,571.8K
18:08 54.22 54.22 54.18 54.18 2,418.5K
18:09 54.18 54.21 54.17 54.17 3,543.6K
18:10 54.16 54.16 54.15 54.15 4,216.3K
18:11 54.13 54.17 54.13 54.17 2,436.9K
18:12 54.16 54.18 54.16 54.18 927.8K
18:13 54.17 54.18 54.17 54.17 1,522.4K
18:14 54.17 54.22 54.17 54.22 1,060.3K
18:15 54.23 54.23 54.20 54.20 2,977.2K
18:16 54.17 54.20 54.17 54.20 1,090.2K
18:17 54.22 54.22 54.20 54.21 1,285.0K
18:18 54.20 54.23 54.20 54.23 752.7K
18:19 54.18 54.21 54.18 54.21 1,090.5K
18:20 54.22 54.23 54.21 54.22 2,085.3K
18:21 54.23 54.23 54.18 54.19 1,447.5K
18:22 54.17 54.19 54.17 54.19 1,749.4K
18:23 54.19 54.20 54.19 54.20 662.4K
18:24 54.20 54.21 54.19 54.21 1,621.3K
18:25 54.15 54.19 54.14 54.14 4,110.7K
18:26 54.14 54.15 54.14 54.15 4,100.5K
18:27 54.15 54.15 54.08 54.08 3,683.6K
18:28 54.11 54.12 54.08 54.08 4,920.4K
18:29 54.10 54.14 54.09 54.14 2,630.3K
18:30 54.10 54.15 54.10 54.15 6,604.0K
18:31 54.12 54.14 54.12 54.14 1,769.7K
18:32 54.10 54.13 54.10 54.13 603.3K
18:33 54.13 54.16 54.13 54.15 2,618.3K
18:34 54.13 54.16 54.13 54.15 1,281.1K
18:35 54.14 54.14 54.12 54.12 747.6K
18:36 54.13 54.18 54.13 54.18 921.0K
18:37 54.20 54.21 54.17 54.17 2,748.8K
18:38 54.18 54.19 54.17 54.17 805.8K
18:39 54.15 54.16 54.14 54.16 5,585.4K
18:40 54.14 54.14 54.14 54.14 23.6K
18:51 54.09 54.09 54.09 54.09 2,372.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar