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 56.27 56.28 56.27 56.28 2,697.5K
09:51 56.28 56.34 56.28 56.33 1,373.7K
09:52 56.33 56.34 56.33 56.33 294.0K
09:53 56.32 56.35 56.32 56.35 316.3K
09:54 56.36 56.38 56.35 56.35 838.3K
09:55 56.41 56.41 56.40 56.40 4,383.3K
09:56 56.40 56.41 56.40 56.41 84.3K
09:57 56.41 56.41 56.41 56.41 173.7K
09:58 56.42 56.46 56.41 56.46 1,332.7K
09:59 56.45 56.45 56.43 56.43 97.1K
10:00 56.43 56.43 56.40 56.41 1,222.6K
10:01 56.41 56.41 56.40 56.40 1,179.0K
10:02 56.40 56.43 56.40 56.43 354.8K
10:03 56.43 56.43 56.41 56.41 296.1K
10:04 56.48 56.48 56.42 56.42 1,206.2K
10:05 56.43 56.43 56.37 56.39 2,523.9K
10:06 56.40 56.40 56.39 56.39 700.3K
10:07 56.39 56.40 56.37 56.37 1,809.6K
10:08 56.37 56.37 56.33 56.33 1,656.3K
10:09 56.30 56.30 56.27 56.29 7,984.4K
10:10 56.30 56.31 56.29 56.29 1,232.1K
10:11 56.29 56.30 56.29 56.30 621.0K
10:12 56.32 56.33 56.32 56.32 317.6K
10:13 56.32 56.35 56.32 56.32 1,283.2K
10:14 56.33 56.36 56.23 56.23 5,226.8K
10:15 56.23 56.23 56.19 56.21 2,240.2K
10:16 56.20 56.23 56.20 56.23 946.0K
10:17 56.25 56.25 56.24 56.25 1,177.5K
10:18 56.28 56.29 56.27 56.29 451.0K
10:19 56.30 56.30 56.12 56.12 1,839.6K
10:20 56.09 56.15 56.09 56.15 3,390.6K
10:21 56.15 56.15 56.12 56.15 1,039.7K
10:22 56.17 56.19 56.16 56.16 1,021.4K
10:23 56.16 56.16 56.15 56.16 1,254.6K
10:24 56.15 56.17 56.15 56.15 282.4K
10:25 56.13 56.14 56.12 56.12 1,621.2K
10:26 56.12 56.14 56.10 56.13 202.8K
10:27 56.12 56.13 56.12 56.13 74.3K
10:28 56.15 56.17 56.14 56.17 1,759.5K
10:29 56.18 56.18 56.15 56.15 359.4K
10:30 56.15 56.16 56.15 56.16 199.4K
10:31 56.18 56.18 56.11 56.14 687.8K
10:32 56.14 56.14 56.11 56.11 251.0K
10:33 56.10 56.12 56.10 56.11 2,399.1K
10:34 56.13 56.13 56.08 56.09 2,449.3K
10:35 56.07 56.08 56.06 56.08 5,223.4K
10:36 56.06 56.06 56.05 56.05 2,805.5K
10:37 56.04 56.04 56.02 56.03 19,626.7K
10:38 56.02 56.06 56.02 56.06 6,593.2K
10:39 56.06 56.10 56.05 56.10 1,629.8K
10:40 56.14 56.14 56.11 56.12 4,163.2K
10:41 56.07 56.09 56.07 56.08 2,461.1K
10:42 56.02 56.02 56.01 56.02 18,591.1K
10:43 56.02 56.02 55.99 55.99 4,345.6K
10:44 55.98 55.99 55.97 55.97 3,464.0K
10:45 55.97 55.98 55.93 55.93 4,952.1K
10:46 55.93 55.93 55.87 55.87 19,334.0K
10:47 55.86 55.87 55.86 55.87 8,257.2K
10:48 55.86 55.86 55.81 55.81 7,474.9K
10:49 55.82 55.82 55.81 55.82 2,335.6K
10:50 55.83 55.85 55.83 55.84 1,916.8K
10:51 55.86 55.88 55.86 55.88 9,535.9K
10:52 55.88 55.90 55.87 55.90 3,697.2K
10:53 55.89 55.89 55.87 55.87 2,831.5K
10:54 55.88 55.88 55.86 55.86 2,030.2K
10:55 55.86 55.86 55.86 55.86 703.9K
10:56 55.86 55.88 55.86 55.88 7,452.8K
10:57 55.89 55.90 55.87 55.88 685.8K
10:58 55.88 55.91 55.87 55.91 1,549.5K
10:59 55.91 55.91 55.87 55.88 829.2K
11:00 55.88 55.88 55.88 55.88 721.9K
11:01 55.88 55.88 55.83 55.83 4,306.0K
11:02 55.83 55.83 55.82 55.83 7,935.0K
11:03 55.83 55.84 55.83 55.84 3,519.3K
11:04 55.84 55.84 55.82 55.82 4,566.8K
11:05 55.82 55.82 55.82 55.82 335.6K
11:06 55.82 55.83 55.82 55.83 469.1K
11:07 55.83 55.84 55.83 55.84 1,625.2K
11:08 55.85 55.85 55.85 55.85 1,185.7K
11:09 55.86 55.87 55.86 55.87 315.5K
11:10 55.85 55.86 55.85 55.85 1,729.6K
11:11 55.86 55.86 55.84 55.84 1,647.1K
11:12 55.85 55.87 55.85 55.87 3,576.8K
11:13 55.90 55.92 55.87 55.92 7,033.7K
11:14 55.93 55.93 55.92 55.92 1,569.9K
11:15 55.91 55.93 55.91 55.93 20,951.6K
11:16 55.94 55.94 55.92 55.93 1,324.0K
11:17 55.93 55.94 55.93 55.93 1,676.2K
11:18 55.93 55.93 55.89 55.89 3,006.7K
11:19 55.85 55.88 55.85 55.88 2,920.9K
11:20 55.87 55.88 55.87 55.87 3,508.0K
11:21 55.87 55.87 55.85 55.85 2,310.5K
11:22 55.85 55.85 55.82 55.82 3,471.0K
11:23 55.82 55.83 55.82 55.83 2,559.2K
11:24 55.82 55.82 55.77 55.77 6,907.3K
11:25 55.77 55.78 55.77 55.78 2,048.4K
11:26 55.78 55.78 55.77 55.77 1,617.2K
11:27 55.75 55.75 55.74 55.75 3,326.7K
11:28 55.75 55.75 55.74 55.75 1,906.7K
11:29 55.71 55.73 55.71 55.71 6,070.1K
11:30 55.71 55.72 55.67 55.67 7,135.8K
11:31 55.61 55.63 55.56 55.63 45,260.8K
11:32 55.68 55.70 55.66 55.69 9,142.0K
11:33 55.69 55.74 55.69 55.74 11,152.3K
11:34 55.68 55.72 55.68 55.72 8,640.1K
11:35 55.72 55.73 55.71 55.73 1,125.9K
11:36 55.74 55.77 55.72 55.72 5,716.5K
11:37 55.72 55.77 55.72 55.77 3,007.2K
11:38 55.78 55.79 55.74 55.74 3,981.6K
11:39 55.71 55.72 55.71 55.72 1,302.6K
11:40 55.70 55.70 55.66 55.66 1,896.5K
11:41 55.67 55.67 55.65 55.65 2,468.2K
11:42 55.65 55.65 55.64 55.64 1,357.9K
11:43 55.65 55.69 55.65 55.69 986.5K
11:44 55.69 55.70 55.58 55.58 21,385.3K
11:45 55.59 55.59 55.56 55.56 3,415.7K
11:46 55.55 55.58 55.55 55.58 2,574.0K
11:47 55.57 55.63 55.57 55.63 6,599.5K
11:48 55.63 55.63 55.57 55.57 10,120.8K
11:49 55.59 55.60 55.55 55.55 1,422.8K
11:50 55.57 55.62 55.57 55.62 1,271.1K
11:51 55.60 55.63 55.60 55.63 4,747.2K
11:52 55.62 55.63 55.61 55.61 2,587.9K
11:53 55.59 55.63 55.59 55.63 1,558.8K
11:54 55.62 55.62 55.60 55.60 5,364.6K
11:55 55.58 55.58 55.50 55.50 4,296.2K
11:56 55.50 55.56 55.48 55.56 2,671.3K
11:57 55.52 55.52 55.49 55.49 4,263.8K
11:58 55.49 55.50 55.49 55.50 1,857.6K
11:59 55.50 55.53 55.50 55.52 3,319.0K
12:00 55.51 55.51 55.39 55.40 1,576.1K
12:01 55.40 55.41 55.40 55.40 5,221.1K
12:02 55.41 55.46 55.41 55.46 3,930.4K
12:03 55.47 55.49 55.47 55.49 8,621.5K
12:04 55.50 55.52 55.50 55.51 4,914.6K
12:05 55.50 55.51 55.50 55.51 9,225.9K
12:06 55.52 55.52 55.51 55.52 4,221.9K
12:07 55.52 55.52 55.49 55.49 3,647.6K
12:08 55.50 55.50 55.49 55.49 2,144.5K
12:09 55.50 55.51 55.50 55.50 3,625.0K
12:10 55.51 55.51 55.49 55.49 4,605.6K
12:11 55.48 55.49 55.47 55.49 1,895.5K
12:12 55.46 55.51 55.46 55.50 18,601.9K
12:13 55.50 55.53 55.50 55.53 7,207.7K
12:14 55.56 55.58 55.56 55.58 3,336.6K
12:15 55.58 55.58 55.57 55.58 2,270.0K
12:16 55.57 55.57 55.50 55.55 3,458.5K
12:17 55.55 55.55 55.55 55.55 298.7K
12:18 55.56 55.56 55.55 55.55 963.7K
12:19 55.55 55.55 55.54 55.55 2,200.2K
12:20 55.56 55.56 55.54 55.54 2,289.6K
12:21 55.54 55.54 55.43 55.43 16,526.8K
12:22 55.41 55.45 55.41 55.45 10,197.9K
12:23 55.45 55.52 55.45 55.52 11,196.4K
12:24 55.52 55.53 55.51 55.51 1,638.6K
12:25 55.52 55.53 55.52 55.52 799.9K
12:26 55.52 55.54 55.51 55.52 1,307.5K
12:27 55.50 55.50 55.47 55.47 1,377.9K
12:28 55.49 55.50 55.49 55.50 1,014.9K
12:29 55.51 55.54 55.51 55.52 1,163.6K
12:30 55.55 55.55 55.50 55.50 994.3K
12:31 55.48 55.55 55.48 55.50 13,925.2K
12:32 55.51 55.51 55.50 55.50 1,981.8K
12:33 55.51 55.54 55.51 55.54 2,193.7K
12:34 55.60 55.63 55.60 55.63 1,111.2K
12:35 55.62 55.62 55.60 55.60 1,436.2K
12:36 55.63 55.63 55.58 55.58 3,344.4K
12:37 55.62 55.63 55.61 55.62 6,627.8K
12:38 55.62 55.62 55.59 55.61 2,948.0K
12:39 55.61 55.64 55.57 55.64 3,776.6K
12:40 55.65 55.65 55.65 55.65 1,412.2K
12:41 55.65 55.65 55.61 55.62 1,700.0K
12:42 55.62 55.63 55.60 55.60 1,509.9K
12:43 55.62 55.62 55.62 55.62 505.4K
12:44 55.62 55.62 55.58 55.58 1,043.7K
12:45 55.59 55.60 55.59 55.60 420.7K
12:46 55.60 55.61 55.60 55.60 1,297.0K
12:47 55.63 55.68 55.63 55.68 4,397.3K
12:48 55.69 55.70 55.69 55.69 1,427.0K
12:49 55.69 55.69 55.67 55.69 2,212.8K
12:50 55.68 55.71 55.68 55.71 5,938.8K
12:51 55.72 55.72 55.69 55.71 1,090.7K
12:52 55.71 55.72 55.71 55.72 1,110.1K
12:53 55.72 55.73 55.67 55.67 1,867.3K
12:54 55.67 55.67 55.63 55.63 3,568.8K
12:55 55.65 55.68 55.65 55.68 280.9K
12:56 55.68 55.70 55.68 55.70 2,451.0K
12:57 55.69 55.69 55.69 55.69 1,717.5K
12:58 55.67 55.68 55.67 55.67 736.5K
12:59 55.67 55.67 55.62 55.63 1,683.9K
13:00 55.61 55.61 55.61 55.61 1,231.2K
13:01 55.63 55.66 55.63 55.66 402.6K
13:02 55.66 55.68 55.66 55.68 473.5K
13:03 55.67 55.67 55.66 55.66 333.7K
13:04 55.66 55.67 55.58 55.58 24,695.5K
13:05 55.52 55.56 55.51 55.55 14,604.0K
13:06 55.57 55.62 55.57 55.62 3,394.1K
13:07 55.62 55.62 55.60 55.60 745.5K
13:08 55.61 55.61 55.59 55.59 495.2K
13:09 55.59 55.59 55.58 55.58 1,277.7K
13:10 55.57 55.57 55.55 55.55 1,079.2K
13:11 55.53 55.53 55.48 55.48 1,070.5K
13:12 55.49 55.51 55.49 55.50 2,793.7K
13:13 55.50 55.50 55.49 55.49 674.1K
13:14 55.55 55.55 55.50 55.52 2,405.9K
13:15 55.50 55.50 55.43 55.43 2,625.8K
13:16 55.49 55.50 55.49 55.50 2,411.3K
13:17 55.49 55.49 55.48 55.48 953.3K
13:18 55.45 55.45 55.42 55.42 14,683.1K
13:19 55.42 55.42 55.40 55.40 2,307.2K
13:20 55.41 55.42 55.39 55.39 888.9K
13:21 55.39 55.39 55.35 55.35 8,889.4K
13:22 55.35 55.35 55.34 55.34 1,178.6K
13:23 55.35 55.35 55.32 55.32 9,377.3K
13:24 55.34 55.34 55.32 55.32 498.3K
13:25 55.32 55.32 55.29 55.31 2,017.8K
13:26 55.31 55.34 55.31 55.34 2,519.9K
13:27 55.35 55.35 55.34 55.34 1,333.0K
13:28 55.34 55.34 55.33 55.34 3,621.3K
13:29 55.36 55.36 55.35 55.36 2,585.4K
13:30 55.36 55.36 55.34 55.36 1,374.5K
13:31 55.37 55.38 55.37 55.38 1,265.3K
13:32 55.38 55.39 55.38 55.39 3,282.7K
13:33 55.40 55.40 55.40 55.40 2,092.0K
13:34 55.41 55.41 55.41 55.41 1,724.8K
13:35 55.41 55.41 55.40 55.41 1,392.5K
13:36 55.40 55.41 55.40 55.41 1,203.4K
13:37 55.40 55.40 55.40 55.40 308.3K
13:38 55.40 55.40 55.34 55.35 1,055.6K
13:39 55.35 55.39 55.35 55.39 1,317.5K
13:40 55.40 55.40 55.38 55.38 5,888.3K
13:41 55.39 55.41 55.39 55.41 1,237.5K
13:42 55.41 55.41 55.40 55.40 977.6K
13:43 55.41 55.42 55.41 55.41 1,808.7K
13:44 55.41 55.44 55.41 55.44 972.2K
13:45 55.45 55.45 55.44 55.44 619.5K
13:46 55.43 55.45 55.43 55.45 5,342.2K
13:47 55.45 55.51 55.45 55.51 22,569.7K
13:48 55.51 55.54 55.50 55.54 6,053.4K
13:49 55.58 55.69 55.57 55.69 17,746.5K
13:50 55.68 55.69 55.68 55.69 7,469.8K
13:51 55.74 55.75 55.71 55.71 6,690.7K
13:52 55.69 55.71 55.69 55.70 6,327.0K
13:53 55.68 55.70 55.67 55.68 1,486.5K
13:54 55.67 55.69 55.67 55.69 1,019.1K
13:55 55.71 55.73 55.71 55.73 2,827.8K
13:56 55.69 55.69 55.61 55.63 8,029.1K
13:57 55.61 55.61 55.59 55.61 10,978.6K
13:58 55.58 55.59 55.57 55.59 3,915.9K
13:59 55.61 55.66 55.61 55.66 1,898.0K
14:00 55.66 55.67 55.60 55.60 1,221.1K
14:01 55.61 55.66 55.60 55.66 5,547.0K
14:02 55.62 55.64 55.62 55.64 1,290.7K
14:03 55.66 55.66 55.65 55.66 1,112.3K
14:04 55.67 55.71 55.67 55.71 1,928.2K
14:05 55.71 55.72 55.71 55.72 871.9K
14:06 55.66 55.67 55.61 55.61 7,051.1K
14:07 55.62 55.65 55.62 55.65 1,163.0K
14:08 55.65 55.65 55.65 55.65 1,480.8K
14:09 55.66 55.66 55.61 55.61 1,384.1K
14:10 55.63 55.67 55.63 55.67 1,865.4K
14:11 55.67 55.69 55.67 55.69 2,060.6K
14:12 55.69 55.72 55.69 55.72 2,670.0K
14:13 55.73 55.75 55.72 55.75 2,532.1K
14:14 55.74 55.77 55.74 55.77 1,632.8K
14:15 55.77 55.82 55.77 55.82 1,363.6K
14:16 55.84 55.92 55.84 55.92 10,514.2K
14:17 55.92 55.98 55.92 55.98 13,582.0K
14:18 56.03 56.06 56.03 56.06 11,479.4K
14:19 56.18 56.34 56.18 56.34 42,314.4K
14:20 56.26 56.28 56.23 56.23 11,532.7K
14:21 56.24 56.24 56.11 56.11 13,846.6K
14:22 56.10 56.14 56.09 56.09 12,990.0K
14:23 56.09 56.11 56.09 56.11 11,643.0K
14:24 56.12 56.15 56.12 56.15 14,444.9K
14:25 56.15 56.15 56.09 56.09 5,356.6K
14:26 56.10 56.10 56.08 56.10 11,344.6K
14:27 56.11 56.17 56.11 56.15 5,750.7K
14:28 56.16 56.17 56.15 56.15 843.7K
14:29 56.15 56.17 56.15 56.17 4,642.1K
14:30 56.16 56.21 56.16 56.21 4,296.3K
14:31 56.24 56.29 56.24 56.29 7,194.7K
14:32 56.26 56.29 56.26 56.27 7,630.0K
14:33 56.29 56.32 56.28 56.29 4,295.0K
14:34 56.31 56.34 56.31 56.34 2,197.8K
14:35 56.34 56.35 56.34 56.35 3,319.9K
14:36 56.34 56.34 56.34 56.34 2,146.0K
14:37 56.34 56.34 56.31 56.31 2,957.3K
14:38 56.31 56.31 56.30 56.30 4,239.7K
14:39 56.30 56.37 56.30 56.37 8,370.4K
14:40 56.41 56.42 56.39 56.41 9,061.3K
14:41 56.41 56.46 56.41 56.44 18,963.3K
14:42 56.44 56.45 56.44 56.45 1,986.9K
14:43 56.44 56.44 56.42 56.43 2,628.6K
14:44 56.44 56.44 56.32 56.32 5,672.9K
14:45 56.27 56.29 56.27 56.28 8,968.8K
14:46 56.31 56.33 56.29 56.33 13,084.4K
14:47 56.33 56.34 56.33 56.33 4,038.8K
14:48 56.33 56.38 56.33 56.37 2,656.3K
14:49 56.38 56.38 56.29 56.29 3,256.8K
14:50 56.29 56.32 56.28 56.32 4,386.3K
14:51 56.30 56.30 56.27 56.27 2,926.1K
14:52 56.25 56.25 56.22 56.22 4,023.5K
14:53 56.21 56.22 56.21 56.21 2,331.6K
14:54 56.21 56.21 56.17 56.17 6,149.1K
14:55 56.16 56.16 56.16 56.16 5,040.1K
14:56 56.15 56.16 56.15 56.15 2,046.0K
14:57 56.17 56.17 56.16 56.16 2,055.9K
14:58 56.15 56.17 56.15 56.17 6,188.9K
14:59 56.19 56.22 56.19 56.21 4,221.4K
15:00 56.21 56.27 56.21 56.26 2,984.3K
15:01 56.27 56.27 56.26 56.26 2,784.2K
15:02 56.26 56.27 56.26 56.27 2,211.4K
15:03 56.26 56.26 56.22 56.22 1,445.1K
15:04 56.22 56.24 56.22 56.22 1,863.8K
15:05 56.22 56.22 56.21 56.22 871.6K
15:06 56.21 56.21 56.21 56.21 1,686.2K
15:07 56.21 56.22 56.21 56.22 1,400.3K
15:08 56.21 56.21 56.21 56.21 651.1K
15:09 56.20 56.21 56.16 56.16 2,237.0K
15:10 56.17 56.18 56.16 56.17 1,169.5K
15:11 56.17 56.17 56.15 56.15 1,931.9K
15:12 56.15 56.16 56.15 56.16 2,030.0K
15:13 56.16 56.16 56.14 56.14 2,949.2K
15:14 56.15 56.15 56.13 56.13 7,155.5K
15:15 56.13 56.13 56.08 56.08 8,472.2K
15:16 56.09 56.09 56.09 56.09 1,521.8K
15:17 56.09 56.09 56.09 56.09 6,693.4K
15:18 56.09 56.09 56.08 56.08 6,241.2K
15:19 56.12 56.13 56.11 56.11 2,121.6K
15:20 56.11 56.14 56.11 56.14 3,378.2K
15:21 56.13 56.14 56.13 56.14 6,038.4K
15:22 56.14 56.15 56.14 56.15 1,781.5K
15:23 56.21 56.21 56.20 56.21 754.6K
15:24 56.21 56.22 56.21 56.22 2,660.4K
15:25 56.22 56.23 56.19 56.19 1,520.9K
15:26 56.20 56.20 56.19 56.19 3,170.4K
15:27 56.13 56.16 56.13 56.15 2,672.2K
15:28 56.16 56.20 56.16 56.19 543.0K
15:29 56.20 56.23 56.20 56.23 3,822.4K
15:30 56.23 56.23 56.22 56.22 3,352.6K
15:31 56.19 56.20 56.17 56.17 1,085.3K
15:32 56.18 56.18 56.16 56.17 616.0K
15:33 56.17 56.17 56.13 56.13 2,776.1K
15:34 56.15 56.15 56.14 56.15 446.3K
15:35 56.15 56.18 56.14 56.18 1,214.0K
15:36 56.18 56.23 56.18 56.22 731.4K
15:37 56.22 56.22 56.21 56.22 1,851.8K
15:38 56.22 56.22 56.22 56.22 707.9K
15:39 56.22 56.22 56.17 56.17 366.3K
15:40 56.18 56.20 56.17 56.17 1,102.5K
15:41 56.12 56.12 56.05 56.05 3,629.3K
15:42 56.02 56.09 56.02 56.03 1,354.2K
15:43 56.04 56.06 56.04 56.05 1,119.6K
15:44 56.04 56.07 56.04 56.07 2,075.0K
15:45 56.08 56.08 56.02 56.02 1,398.4K
15:46 55.99 56.03 55.99 56.01 10,178.4K
15:47 56.01 56.01 55.97 55.97 1,062.0K
15:48 55.98 55.98 55.98 55.98 1,883.5K
15:49 55.99 55.99 55.98 55.98 363.4K
15:50 55.98 55.98 55.95 55.95 4,410.1K
15:51 55.99 55.99 55.98 55.98 861.1K
15:52 55.97 56.05 55.95 56.05 3,953.6K
15:53 56.10 56.14 56.08 56.14 14,299.5K
15:54 56.12 56.12 56.07 56.07 2,741.9K
15:55 56.06 56.11 56.06 56.11 3,732.0K
15:56 56.08 56.10 56.07 56.09 1,935.8K
15:57 56.08 56.10 56.08 56.09 1,616.2K
15:58 56.15 56.15 56.13 56.13 1,393.4K
15:59 56.13 56.14 56.11 56.11 1,562.9K
16:00 56.10 56.11 56.09 56.09 867.5K
16:01 56.09 56.09 56.06 56.06 2,034.5K
16:02 56.08 56.08 56.06 56.06 1,216.8K
16:03 56.06 56.06 56.04 56.04 857.6K
16:04 56.05 56.05 56.00 56.02 3,417.6K
16:05 55.99 56.04 55.99 56.04 2,736.9K
16:06 56.05 56.07 56.05 56.07 716.5K
16:07 56.07 56.10 56.07 56.09 776.8K
16:08 56.09 56.09 56.07 56.07 572.7K
16:09 56.07 56.09 56.07 56.08 297.6K
16:10 56.05 56.07 56.05 56.06 1,692.0K
16:11 56.06 56.11 56.06 56.09 4,477.5K
16:12 56.09 56.13 56.09 56.11 1,503.2K
16:13 56.11 56.15 56.11 56.14 2,230.9K
16:14 56.15 56.17 56.15 56.17 424.4K
16:15 56.14 56.19 56.14 56.17 2,531.0K
16:16 56.18 56.18 56.18 56.18 489.8K
16:17 56.18 56.19 56.18 56.19 1,013.0K
16:18 56.17 56.20 56.17 56.20 3,294.6K
16:19 56.20 56.20 56.19 56.20 1,543.8K
16:20 56.20 56.21 56.20 56.20 2,455.3K
16:21 56.20 56.21 56.20 56.20 3,598.3K
16:22 56.20 56.21 56.20 56.21 1,634.7K
16:23 56.20 56.21 56.20 56.21 1,270.8K
16:24 56.21 56.22 56.21 56.22 2,841.9K
16:25 56.22 56.22 56.21 56.22 671.4K
16:26 56.20 56.20 56.15 56.15 3,289.7K
16:27 56.15 56.20 56.15 56.20 1,114.5K
16:28 56.19 56.20 56.19 56.19 1,768.9K
16:29 56.20 56.20 56.18 56.18 1,438.3K
16:30 56.19 56.19 56.18 56.19 758.1K
16:31 56.19 56.19 56.16 56.16 2,672.5K
16:32 56.17 56.17 56.15 56.15 1,201.9K
16:33 56.14 56.14 56.13 56.13 2,623.9K
16:34 56.12 56.12 56.11 56.11 533.1K
16:35 56.08 56.08 56.08 56.08 680.5K
16:36 56.08 56.08 56.07 56.07 2,164.7K
16:37 56.07 56.08 56.07 56.07 533.0K
16:38 56.03 56.05 56.03 56.05 2,789.4K
16:39 56.06 56.09 56.06 56.09 2,422.2K
16:40 56.10 56.11 56.08 56.11 500.6K
16:41 56.11 56.11 56.07 56.08 429.1K
16:42 56.06 56.08 56.06 56.08 1,098.2K
16:43 56.08 56.08 56.06 56.06 988.4K
16:44 56.06 56.06 56.02 56.02 1,810.6K
16:45 56.02 56.05 56.02 56.05 1,228.7K
16:46 56.05 56.05 56.01 56.01 496.8K
16:47 56.01 56.04 56.01 56.04 542.5K
16:48 56.05 56.05 56.04 56.04 1,997.9K
16:49 56.05 56.08 56.05 56.07 950.1K
16:50 56.08 56.08 56.06 56.06 1,735.2K
16:51 56.06 56.13 56.05 56.13 1,935.9K
16:52 56.14 56.14 56.12 56.12 296.4K
16:53 56.11 56.16 56.11 56.15 456.3K
16:54 56.15 56.16 56.15 56.16 368.0K
16:55 56.15 56.16 56.15 56.16 293.8K
16:56 56.15 56.17 56.15 56.16 1,095.5K
16:57 56.16 56.16 56.11 56.11 2,148.1K
16:58 56.10 56.10 56.06 56.07 2,480.7K
16:59 56.08 56.08 56.06 56.06 2,156.1K
17:00 56.06 56.09 56.06 56.09 1,145.6K
17:01 56.10 56.12 56.10 56.12 2,067.4K
17:02 56.12 56.14 56.12 56.14 1,059.4K
17:03 56.13 56.13 56.12 56.12 1,246.8K
17:04 56.13 56.14 56.13 56.14 497.7K
17:05 56.14 56.14 56.14 56.14 971.4K
17:06 56.13 56.13 56.11 56.12 1,143.0K
17:07 56.12 56.13 56.12 56.13 349.1K
17:08 56.17 56.17 56.16 56.16 14,968.0K
17:09 56.17 56.17 56.17 56.17 1,212.5K
17:10 56.17 56.18 56.17 56.18 397.9K
17:11 56.17 56.17 56.15 56.15 1,034.6K
17:12 56.16 56.17 56.15 56.15 948.7K
17:13 56.18 56.18 56.18 56.18 2,408.8K
17:14 56.18 56.18 56.16 56.17 1,741.6K
17:15 56.18 56.27 56.18 56.26 1,701.1K
17:16 56.26 56.26 56.25 56.26 383.5K
17:17 56.25 56.26 56.25 56.26 1,071.4K
17:18 56.26 56.26 56.21 56.21 881.5K
17:19 56.21 56.22 56.21 56.22 1,000.8K
17:20 56.23 56.23 56.22 56.23 1,531.1K
17:21 56.23 56.24 56.23 56.24 564.8K
17:22 56.22 56.24 56.22 56.24 3,453.9K
17:23 56.23 56.23 56.23 56.23 1,803.5K
17:24 56.23 56.26 56.23 56.25 523.1K
17:25 56.25 56.26 56.25 56.25 2,279.4K
17:26 56.25 56.25 56.25 56.25 352.6K
17:27 56.24 56.26 56.24 56.26 1,636.8K
17:28 56.25 56.25 56.24 56.25 811.5K
17:29 56.25 56.25 56.25 56.25 371.2K
17:30 56.24 56.24 56.23 56.24 2,054.8K
17:31 56.24 56.24 56.19 56.20 5,553.7K
17:32 56.20 56.22 56.19 56.19 4,124.2K
17:33 56.21 56.23 56.21 56.22 619.9K
17:34 56.22 56.22 56.20 56.21 1,585.1K
17:35 56.22 56.24 56.22 56.24 6,528.6K
17:36 56.23 56.24 56.23 56.24 2,416.1K
17:37 56.24 56.24 56.23 56.24 2,076.0K
17:38 56.25 56.27 56.25 56.27 6,268.2K
17:39 56.23 56.26 56.23 56.24 5,585.9K
17:40 56.25 56.26 56.25 56.26 333.7K
17:41 56.27 56.28 56.27 56.28 5,578.1K
17:42 56.27 56.28 56.25 56.26 1,796.9K
17:43 56.26 56.26 56.25 56.26 1,520.9K
17:44 56.26 56.28 56.26 56.28 798.9K
17:45 56.27 56.29 56.27 56.27 2,127.3K
17:46 56.25 56.27 56.25 56.27 6,539.3K
17:47 56.27 56.28 56.27 56.28 1,018.9K
17:48 56.27 56.28 56.26 56.28 2,511.3K
17:49 56.29 56.29 56.27 56.27 1,555.9K
17:50 56.28 56.29 56.27 56.29 1,425.9K
17:51 56.29 56.29 56.28 56.29 1,244.0K
17:52 56.29 56.30 56.28 56.28 393.4K
17:53 56.27 56.27 56.25 56.25 922.4K
17:54 56.25 56.27 56.25 56.25 757.6K
17:55 56.27 56.27 56.26 56.26 303.5K
17:56 56.28 56.28 56.24 56.24 2,580.8K
17:57 56.21 56.23 56.20 56.22 2,649.2K
17:58 56.22 56.23 56.21 56.23 762.3K
17:59 56.23 56.23 56.23 56.23 826.7K
18:00 56.24 56.25 56.24 56.25 608.4K
18:01 56.24 56.26 56.24 56.25 1,143.4K
18:02 56.26 56.27 56.25 56.27 273.6K
18:03 56.27 56.27 56.27 56.27 317.8K
18:04 56.27 56.27 56.27 56.27 716.8K
18:05 56.26 56.26 56.24 56.25 1,467.4K
18:06 56.27 56.28 56.26 56.26 992.7K
18:07 56.26 56.26 56.21 56.21 2,550.8K
18:08 56.20 56.22 56.18 56.18 2,058.9K
18:09 56.20 56.24 56.20 56.24 427.4K
18:10 56.24 56.26 56.24 56.26 309.1K
18:11 56.26 56.27 56.26 56.26 466.2K
18:12 56.25 56.25 56.22 56.22 593.5K
18:13 56.21 56.23 56.21 56.23 1,260.9K
18:14 56.26 56.26 56.22 56.22 2,397.7K
18:15 56.22 56.25 56.22 56.25 1,038.5K
18:16 56.25 56.25 56.23 56.23 1,547.8K
18:17 56.25 56.25 56.25 56.25 720.4K
18:18 56.25 56.25 56.24 56.24 1,008.8K
18:19 56.24 56.24 56.24 56.24 1,068.2K
18:20 56.24 56.24 56.24 56.24 323.3K
18:21 56.25 56.25 56.24 56.24 624.9K
18:22 56.24 56.24 56.24 56.24 2,404.4K
18:23 56.24 56.24 56.22 56.22 3,387.7K
18:24 56.22 56.22 56.21 56.21 850.5K
18:25 56.20 56.20 56.18 56.18 3,093.1K
18:26 56.18 56.18 56.16 56.16 1,479.5K
18:27 56.17 56.19 56.17 56.19 180.8K
18:28 56.19 56.19 56.17 56.17 224.1K
18:29 56.18 56.18 56.13 56.13 1,495.9K
18:30 56.14 56.20 56.14 56.20 5,972.5K
18:31 56.18 56.22 56.18 56.22 1,285.5K
18:32 56.22 56.23 56.20 56.23 3,553.7K
18:33 56.19 56.20 56.19 56.19 1,131.4K
18:34 56.19 56.19 56.19 56.19 241.7K
18:35 56.19 56.19 56.19 56.19 281.8K
18:36 56.18 56.19 56.14 56.14 2,188.1K
18:37 56.12 56.13 56.12 56.13 1,619.2K
18:38 56.13 56.13 56.10 56.12 103.8K
18:39 56.14 56.15 56.13 56.15 1,822.2K
18:40 56.15 56.15 56.15 56.15 143.4K
18:51 56.10 56.10 56.10 56.10 1,201.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar