RTS Telecom (RTSTL)

RTSTL
🏛️ Russische Föderation →
52.59
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:50 54.07 54.07 54.02 54.05 1,216.9K
09:51 54.07 54.09 54.07 54.07 142.0K
09:52 54.07 54.09 54.04 54.04 77.3K
09:53 54.05 54.08 54.04 54.04 123.4K
09:54 54.06 54.08 54.06 54.08 117.3K
09:55 54.07 54.11 54.06 54.11 2,351.7K
09:56 54.09 54.09 54.04 54.04 859.3K
09:57 54.09 54.11 54.09 54.11 299.0K
09:58 54.10 54.10 54.08 54.08 73.0K
09:59 54.09 54.09 54.06 54.09 110.7K
10:00 54.09 54.21 54.09 54.21 1,243.2K
10:01 54.22 54.22 54.11 54.11 2,614.6K
10:02 54.11 54.16 54.11 54.12 822.4K
10:03 54.14 54.17 54.14 54.17 1,851.7K
10:04 54.19 54.19 54.14 54.14 908.0K
10:05 54.14 54.20 54.14 54.19 468.1K
10:06 54.18 54.18 54.18 54.18 415.5K
10:07 54.19 54.20 54.17 54.17 376.2K
10:08 54.18 54.21 54.17 54.21 814.2K
10:09 54.27 54.33 54.27 54.29 1,548.5K
10:10 54.27 54.37 54.27 54.37 2,782.9K
10:11 54.34 54.37 54.34 54.36 839.9K
10:12 54.35 54.35 54.35 54.35 1,544.8K
10:13 54.35 54.38 54.32 54.38 5,651.3K
10:14 54.38 54.42 54.38 54.40 4,203.5K
10:15 54.42 54.42 54.36 54.38 2,523.6K
10:16 54.36 54.41 54.36 54.41 968.3K
10:17 54.42 54.42 54.39 54.40 400.6K
10:18 54.41 54.42 54.41 54.41 571.6K
10:19 54.40 54.40 54.39 54.39 765.5K
10:20 54.36 54.40 54.36 54.40 894.2K
10:21 54.41 54.46 54.41 54.46 293.5K
10:22 54.45 54.48 54.45 54.48 1,632.9K
10:23 54.49 54.51 54.48 54.51 1,339.9K
10:24 54.51 54.53 54.50 54.51 2,548.9K
10:25 54.52 54.56 54.52 54.54 1,676.5K
10:26 54.53 54.55 54.52 54.55 1,726.4K
10:27 54.54 54.54 54.49 54.50 1,143.6K
10:28 54.48 54.49 54.47 54.47 551.6K
10:29 54.44 54.44 54.41 54.41 1,807.4K
10:30 54.42 54.42 54.42 54.42 73.1K
10:31 54.41 54.41 54.34 54.34 8,642.1K
10:32 54.34 54.34 54.31 54.31 3,959.2K
10:33 54.31 54.31 54.28 54.28 3,828.1K
10:34 54.28 54.28 54.26 54.26 1,703.6K
10:35 54.26 54.28 54.26 54.28 931.1K
10:36 54.23 54.25 54.22 54.22 1,199.7K
10:37 54.21 54.21 54.19 54.20 645.3K
10:38 54.19 54.19 54.18 54.19 753.7K
10:39 54.20 54.21 54.19 54.19 378.9K
10:40 54.19 54.19 54.19 54.19 1,700.8K
10:41 54.21 54.23 54.21 54.23 320.0K
10:42 54.20 54.22 54.20 54.22 2,184.7K
10:43 54.22 54.24 54.22 54.22 463.1K
10:44 54.22 54.24 54.21 54.24 1,157.9K
10:45 54.28 54.28 54.27 54.28 1,796.8K
10:46 54.28 54.28 54.23 54.24 968.4K
10:47 54.24 54.26 54.24 54.26 165.1K
10:48 54.27 54.27 54.24 54.24 571.9K
10:49 54.23 54.24 54.22 54.22 470.8K
10:50 54.21 54.21 54.19 54.19 1,150.7K
10:51 54.21 54.21 54.18 54.18 1,387.1K
10:52 54.20 54.20 54.16 54.16 6,409.6K
10:53 54.12 54.16 54.12 54.16 4,059.8K
10:54 54.17 54.17 54.14 54.14 1,380.5K
10:55 54.13 54.14 54.12 54.14 467.4K
10:56 54.16 54.16 54.13 54.13 31.9K
10:57 54.11 54.11 54.08 54.08 1,421.3K
10:58 54.07 54.11 54.07 54.10 1,376.7K
10:59 54.11 54.11 54.08 54.09 242.4K
11:00 54.08 54.09 54.08 54.09 125.2K
11:01 54.09 54.10 54.07 54.07 679.7K
11:02 54.07 54.09 54.04 54.09 1,767.7K
11:03 54.08 54.08 54.05 54.07 575.9K
11:04 54.08 54.09 54.08 54.09 771.1K
11:05 54.12 54.14 54.12 54.12 851.9K
11:06 54.12 54.12 54.11 54.11 200.1K
11:07 54.12 54.16 54.12 54.16 589.1K
11:08 54.13 54.14 54.11 54.11 524.2K
11:09 54.12 54.13 54.11 54.11 622.0K
11:10 54.09 54.09 54.06 54.06 500.5K
11:11 54.10 54.14 54.10 54.13 1,423.1K
11:12 54.10 54.10 54.10 54.10 2,492.1K
11:13 54.11 54.12 54.11 54.12 386.4K
11:14 54.13 54.15 54.12 54.15 437.1K
11:15 54.15 54.15 54.11 54.11 298.8K
11:16 54.10 54.13 54.10 54.12 246.6K
11:17 54.13 54.13 54.09 54.09 3,031.7K
11:18 54.09 54.09 54.07 54.08 1,335.6K
11:19 54.05 54.05 54.05 54.05 2,282.5K
11:20 54.05 54.05 54.05 54.05 728.1K
11:21 54.05 54.05 54.04 54.05 792.9K
11:22 54.04 54.05 54.04 54.05 552.0K
11:23 54.05 54.05 54.02 54.02 279.5K
11:24 54.02 54.03 54.02 54.03 1,146.2K
11:25 53.96 53.96 53.90 53.90 1,724.6K
11:26 53.90 53.93 53.90 53.93 579.4K
11:27 53.92 53.94 53.92 53.94 481.3K
11:28 53.93 53.93 53.91 53.91 459.4K
11:29 53.90 53.92 53.90 53.92 155.1K
11:30 53.91 53.93 53.91 53.93 779.1K
11:31 53.92 53.95 53.92 53.95 523.4K
11:32 53.96 53.97 53.96 53.96 1,446.6K
11:33 53.97 53.98 53.97 53.98 417.5K
11:34 53.99 53.99 53.97 53.97 418.7K
11:35 53.96 53.97 53.96 53.97 435.7K
11:36 53.97 54.00 53.97 54.00 1,642.1K
11:37 54.00 54.01 53.96 53.96 727.3K
11:38 53.99 54.02 53.99 54.02 160.1K
11:39 54.03 54.03 54.02 54.02 207.6K
11:40 54.04 54.04 54.02 54.03 929.0K
11:41 54.03 54.05 54.03 54.04 12.2K
11:42 54.06 54.06 54.04 54.04 234.3K
11:43 54.05 54.05 54.04 54.05 291.4K
11:44 54.06 54.06 54.05 54.05 163.3K
11:45 54.04 54.06 54.04 54.06 203.7K
11:46 54.06 54.06 54.05 54.06 149.5K
11:47 54.06 54.06 54.05 54.06 74.8K
11:48 54.06 54.06 54.04 54.05 265.6K
11:49 54.05 54.06 54.05 54.05 134.7K
11:50 54.04 54.12 54.04 54.12 989.9K
11:51 54.12 54.12 54.11 54.11 161.3K
11:52 54.12 54.13 54.12 54.13 375.2K
11:53 54.12 54.12 54.12 54.12 1,039.1K
11:54 54.12 54.13 54.12 54.12 359.7K
11:55 54.11 54.11 54.11 54.11 489.3K
11:56 54.10 54.10 54.05 54.05 2,407.4K
11:57 54.05 54.06 54.05 54.06 283.5K
11:58 54.03 54.07 54.02 54.07 1,054.8K
11:59 54.07 54.07 54.06 54.07 85.7K
12:00 54.09 54.10 54.08 54.10 122.0K
12:01 54.10 54.10 54.05 54.05 246.2K
12:02 54.05 54.10 54.05 54.10 588.5K
12:03 54.11 54.14 54.10 54.14 1,373.2K
12:04 54.15 54.15 54.14 54.14 526.2K
12:05 54.12 54.15 54.12 54.15 1,237.4K
12:06 54.13 54.14 54.13 54.13 574.1K
12:07 54.12 54.12 54.11 54.11 122.9K
12:08 54.12 54.12 54.09 54.09 389.8K
12:09 54.10 54.10 54.09 54.10 164.5K
12:10 54.11 54.13 54.11 54.13 61.5K
12:11 54.13 54.13 54.10 54.11 297.5K
12:12 54.11 54.11 54.09 54.10 628.2K
12:13 54.10 54.10 54.08 54.08 319.4K
12:14 54.08 54.08 54.06 54.07 900.2K
12:15 54.06 54.08 54.06 54.06 229.8K
12:16 54.06 54.06 54.06 54.06 150.7K
12:17 54.07 54.09 54.07 54.09 1,022.5K
12:18 54.10 54.10 54.09 54.09 535.8K
12:19 54.09 54.11 54.09 54.11 899.4K
12:20 54.10 54.10 54.08 54.08 708.4K
12:21 54.08 54.11 54.08 54.11 404.1K
12:22 54.11 54.13 54.11 54.13 2,700.0K
12:23 54.14 54.14 54.07 54.07 4,736.5K
12:24 54.08 54.08 54.06 54.06 161.4K
12:25 54.05 54.09 54.04 54.09 293.7K
12:26 54.09 54.10 54.09 54.10 454.0K
12:27 54.10 54.12 54.10 54.11 276.6K
12:28 54.11 54.12 54.11 54.12 154.1K
12:29 54.12 54.13 54.12 54.12 124.0K
12:30 54.12 54.12 54.10 54.10 386.3K
12:31 54.11 54.13 54.11 54.13 256.1K
12:32 54.15 54.16 54.15 54.16 844.8K
12:33 54.16 54.20 54.16 54.19 521.8K
12:34 54.21 54.21 54.19 54.20 1,895.1K
12:35 54.20 54.21 54.19 54.19 146.4K
12:36 54.20 54.21 54.20 54.20 223.7K
12:37 54.17 54.17 54.16 54.17 549.4K
12:38 54.17 54.17 54.15 54.16 205.6K
12:39 54.08 54.09 54.01 54.01 890.9K
12:40 54.01 54.05 53.99 54.05 415.5K
12:41 54.06 54.07 54.04 54.05 190.3K
12:42 54.05 54.06 54.05 54.06 152.3K
12:43 54.09 54.10 54.08 54.08 265.6K
12:44 54.12 54.12 54.10 54.10 338.1K
12:45 54.11 54.15 54.11 54.15 1,868.8K
12:46 54.14 54.15 54.10 54.15 271.2K
12:47 54.13 54.13 54.10 54.10 267.0K
12:48 54.09 54.09 54.05 54.05 376.7K
12:49 54.05 54.06 54.05 54.06 135.8K
12:50 54.09 54.09 54.06 54.08 582.6K
12:51 54.03 54.06 54.03 54.06 1,234.6K
12:52 54.07 54.09 54.06 54.09 303.9K
12:53 54.07 54.08 54.07 54.07 589.8K
12:54 54.07 54.07 54.05 54.07 694.4K
12:55 54.08 54.08 54.07 54.07 135.4K
12:56 54.02 54.02 54.02 54.02 179.5K
12:57 54.03 54.03 54.02 54.02 80.6K
12:58 54.02 54.02 54.00 54.01 985.7K
12:59 54.00 54.00 54.00 54.00 146.1K
13:00 54.01 54.02 54.01 54.02 526.0K
13:01 54.03 54.03 54.00 54.01 8,931.8K
13:02 54.02 54.06 54.02 54.06 914.0K
13:03 54.08 54.15 54.08 54.15 681.6K
13:04 54.20 54.20 54.20 54.20 1,731.9K
13:05 54.20 54.20 54.17 54.19 721.5K
13:06 54.18 54.18 54.17 54.17 253.1K
13:07 54.14 54.19 54.14 54.19 3,978.9K
13:08 54.18 54.18 54.17 54.17 438.8K
13:09 54.18 54.18 54.15 54.16 414.6K
13:10 54.17 54.17 54.15 54.15 662.7K
13:11 54.15 54.16 54.15 54.16 1,240.2K
13:12 54.11 54.11 54.10 54.10 1,365.5K
13:13 54.11 54.12 54.11 54.11 276.8K
13:14 54.11 54.12 54.10 54.10 1,146.7K
13:15 54.09 54.10 54.08 54.08 243.5K
13:16 54.09 54.09 54.05 54.06 1,193.3K
13:17 54.06 54.06 54.04 54.05 853.2K
13:18 54.05 54.09 54.05 54.09 292.6K
13:19 54.08 54.08 54.06 54.06 135.5K
13:20 54.06 54.08 54.06 54.06 97.1K
13:21 54.07 54.07 54.05 54.07 152.8K
13:22 54.06 54.07 54.04 54.07 1,178.1K
13:23 54.07 54.07 54.06 54.06 96.2K
13:24 54.05 54.09 54.05 54.09 417.7K
13:25 54.09 54.09 54.03 54.03 80.9K
13:26 54.03 54.10 54.03 54.10 166.8K
13:27 54.10 54.10 54.06 54.06 290.5K
13:28 54.07 54.07 54.07 54.07 134.5K
13:29 54.07 54.08 54.07 54.07 85.9K
13:30 54.07 54.07 54.06 54.06 120.9K
13:31 54.05 54.05 54.03 54.03 1,485.5K
13:32 54.00 54.00 54.00 54.00 1,461.7K
13:33 54.01 54.01 53.98 53.98 1,500.5K
13:34 53.98 53.98 53.97 53.97 438.4K
13:35 53.97 53.97 53.86 53.86 7,601.5K
13:36 53.85 53.88 53.85 53.88 2,660.3K
13:37 53.90 53.90 53.89 53.89 543.0K
13:38 53.90 53.90 53.87 53.87 292.2K
13:39 53.90 53.94 53.90 53.94 1,234.2K
13:40 53.94 53.94 53.90 53.92 2,039.0K
13:41 53.90 53.91 53.90 53.90 165.3K
13:42 53.90 53.90 53.90 53.90 216.9K
13:43 53.89 53.92 53.89 53.90 644.4K
13:44 53.89 53.93 53.89 53.93 159.8K
13:45 53.90 53.91 53.90 53.90 672.5K
13:46 53.90 53.90 53.89 53.89 608.8K
13:47 53.88 53.88 53.84 53.84 3,769.4K
13:48 53.82 53.82 53.65 53.66 4,880.0K
13:49 53.76 53.77 53.76 53.76 692.3K
13:50 53.77 53.77 53.77 53.77 642.7K
13:51 53.75 53.79 53.75 53.76 1,817.3K
13:52 53.79 53.79 53.79 53.79 3,321.3K
13:53 53.79 53.79 53.75 53.75 482.0K
13:54 53.75 53.80 53.75 53.80 2,293.8K
13:55 53.84 53.84 53.79 53.79 1,063.7K
13:56 53.80 53.80 53.70 53.70 5,111.7K
13:57 53.71 53.71 53.62 53.62 2,953.7K
13:58 53.62 53.62 53.61 53.62 809.1K
13:59 53.62 53.64 53.62 53.64 986.8K
14:00 53.64 53.64 53.64 53.64 611.3K
14:01 53.64 53.66 53.64 53.65 2,402.7K
14:02 53.65 53.66 53.64 53.64 47.1K
14:03 53.65 53.65 53.65 53.65 51.3K
14:04 53.64 53.65 53.63 53.63 135.8K
14:05 53.62 53.62 53.56 53.60 1,009.4K
14:06 53.60 53.60 53.57 53.59 238.9K
14:07 53.61 53.61 53.59 53.60 2,307.3K
14:08 53.62 53.62 53.60 53.60 209.9K
14:09 53.59 53.59 53.52 53.52 9,598.6K
14:10 53.52 53.52 53.49 53.49 1,903.8K
14:11 53.49 53.50 53.49 53.50 3,568.8K
14:12 53.48 53.49 53.47 53.48 1,815.3K
14:13 53.46 53.51 53.46 53.51 929.3K
14:14 53.49 53.49 53.47 53.47 622.5K
14:15 53.47 53.50 53.47 53.50 2,106.6K
14:16 53.50 53.50 53.49 53.49 2,287.5K
14:17 53.48 53.53 53.48 53.53 1,109.8K
14:18 53.53 53.55 53.52 53.52 1,051.8K
14:19 53.53 53.54 53.52 53.53 1,136.0K
14:20 53.53 53.53 53.50 53.51 600.0K
14:21 53.51 53.51 53.49 53.49 2,168.6K
14:22 53.48 53.49 53.47 53.48 1,284.4K
14:23 53.49 53.50 53.48 53.50 622.7K
14:24 53.49 53.52 53.49 53.52 2,572.4K
14:25 53.52 53.52 53.52 53.52 8.1K
14:26 53.52 53.53 53.52 53.52 78.6K
14:27 53.53 53.53 53.53 53.53 133.5K
14:28 53.53 53.55 53.53 53.54 1,358.5K
14:29 53.53 53.55 53.53 53.55 883.3K
14:30 53.55 53.55 53.54 53.54 61.3K
14:31 53.55 53.55 53.55 53.55 276.4K
14:32 53.56 53.57 53.56 53.56 252.5K
14:33 53.56 53.56 53.56 53.56 455.8K
14:34 53.61 53.61 53.61 53.61 271.0K
14:35 53.60 53.60 53.57 53.57 5,090.6K
14:36 53.56 53.56 53.54 53.54 773.3K
14:37 53.53 53.54 53.53 53.54 494.7K
14:38 53.54 53.56 53.54 53.56 1,177.7K
14:39 53.55 53.56 53.55 53.56 239.9K
14:40 53.55 53.55 53.52 53.52 272.3K
14:41 53.52 53.54 53.51 53.54 86.0K
14:42 53.54 53.56 53.54 53.56 153.5K
14:43 53.57 53.58 53.57 53.57 422.7K
14:44 53.57 53.57 53.56 53.56 142.9K
14:45 53.57 53.57 53.55 53.55 146.0K
14:46 53.54 53.54 53.50 53.50 666.5K
14:47 53.50 53.51 53.49 53.49 294.8K
14:48 53.49 53.49 53.46 53.46 2,659.2K
14:49 53.45 53.46 53.40 53.40 1,342.1K
14:50 53.43 53.48 53.43 53.48 675.9K
14:51 53.48 53.49 53.48 53.49 166.4K
14:52 53.49 53.49 53.47 53.47 110.9K
14:53 53.47 53.48 53.47 53.47 149.5K
14:54 53.48 53.50 53.48 53.50 621.1K
14:55 53.48 53.48 53.47 53.47 264.4K
14:56 53.47 53.47 53.47 53.47 42.4K
14:57 53.49 53.51 53.49 53.51 453.4K
14:58 53.51 53.51 53.50 53.50 127.3K
14:59 53.50 53.51 53.50 53.51 672.5K
15:00 53.52 53.52 53.51 53.51 17.1K
15:01 53.53 53.55 53.53 53.55 441.0K
15:02 53.56 53.57 53.56 53.57 640.3K
15:03 53.57 53.58 53.55 53.58 1,072.5K
15:04 53.55 53.57 53.55 53.57 26.8K
15:05 53.57 53.57 53.55 53.55 20.8K
15:06 53.57 53.59 53.57 53.59 1,010.9K
15:07 53.57 53.61 53.57 53.60 552.5K
15:08 53.60 53.60 53.58 53.58 1,404.5K
15:09 53.60 53.61 53.59 53.59 648.2K
15:10 53.57 53.58 53.57 53.57 836.0K
15:11 53.60 53.63 53.60 53.63 692.8K
15:12 53.63 53.64 53.62 53.62 488.3K
15:13 53.62 53.62 53.61 53.61 659.9K
15:14 53.63 53.66 53.63 53.64 461.4K
15:15 53.65 53.65 53.64 53.65 144.5K
15:16 53.65 53.65 53.64 53.64 118.0K
15:17 53.64 53.64 53.59 53.64 649.7K
15:18 53.65 53.65 53.62 53.62 82.3K
15:19 53.59 53.59 53.52 53.53 390.4K
15:20 53.53 53.56 53.53 53.56 34.6K
15:21 53.54 53.54 53.52 53.52 743.1K
15:22 53.52 53.52 53.50 53.50 588.9K
15:23 53.49 53.50 53.49 53.50 683.8K
15:24 53.53 53.55 53.53 53.55 108.3K
15:25 53.55 53.56 53.54 53.54 333.1K
15:26 53.56 53.56 53.54 53.54 114.8K
15:27 53.53 53.54 53.53 53.54 592.7K
15:28 53.51 53.51 53.51 53.51 422.8K
15:29 53.54 53.56 53.54 53.56 221.1K
15:30 53.53 53.53 53.53 53.53 2,648.5K
15:31 53.52 53.52 53.50 53.50 355.1K
15:32 53.50 53.51 53.50 53.51 284.2K
15:33 53.50 53.51 53.49 53.49 206.3K
15:34 53.48 53.50 53.44 53.44 2,590.7K
15:35 53.46 53.46 53.45 53.46 138.5K
15:36 53.48 53.49 53.48 53.48 497.4K
15:37 53.48 53.48 53.47 53.47 22.2K
15:38 53.47 53.48 53.47 53.48 22.6K
15:39 53.48 53.51 53.48 53.51 682.2K
15:40 53.52 53.52 53.49 53.50 296.6K
15:41 53.49 53.49 53.44 53.44 798.7K
15:42 53.45 53.46 53.45 53.46 9.4K
15:43 53.47 53.47 53.46 53.46 108.1K
15:44 53.41 53.41 53.40 53.40 321.1K
15:45 53.40 53.42 53.40 53.42 182.0K
15:46 53.40 53.44 53.40 53.43 85.3K
15:47 53.43 53.43 53.39 53.39 1,455.7K
15:48 53.37 53.37 53.29 53.30 4,479.7K
15:49 53.30 53.33 53.30 53.33 612.1K
15:50 53.32 53.32 53.31 53.31 660.3K
15:51 53.31 53.33 53.31 53.32 485.0K
15:52 53.34 53.35 53.34 53.34 311.8K
15:53 53.35 53.38 53.35 53.38 105.1K
15:54 53.37 53.43 53.37 53.42 1,701.7K
15:55 53.41 53.43 53.40 53.43 472.4K
15:56 53.43 53.44 53.40 53.40 217.5K
15:57 53.41 53.44 53.41 53.44 1,268.5K
15:58 53.45 53.45 53.45 53.45 2,660.9K
15:59 53.45 53.45 53.45 53.45 49.5K
16:00 53.46 53.48 53.45 53.45 37.9K
16:01 53.45 53.45 53.41 53.41 1,032.6K
16:02 53.42 53.44 53.42 53.44 7.5K
16:03 53.43 53.45 53.43 53.45 1,213.5K
16:04 53.44 53.45 53.44 53.45 183.2K
16:05 53.45 53.45 53.43 53.43 580.9K
16:06 53.43 53.43 53.42 53.42 640.0K
16:07 53.42 53.42 53.42 53.42 298.9K
16:08 53.42 53.42 53.42 53.42 293.6K
16:09 53.42 53.42 53.41 53.41 1,038.5K
16:10 53.40 53.40 53.36 53.36 574.5K
16:11 53.34 53.34 53.34 53.34 222.2K
16:12 53.34 53.36 53.34 53.36 354.7K
16:13 53.36 53.36 53.35 53.35 174.3K
16:14 53.36 53.36 53.35 53.35 70.8K
16:15 53.37 53.37 53.33 53.35 910.4K
16:16 53.34 53.34 53.33 53.33 346.9K
16:17 53.33 53.34 53.33 53.33 194.9K
16:18 53.33 53.40 53.33 53.40 273.6K
16:19 53.40 53.40 53.38 53.39 66.7K
16:20 53.38 53.42 53.38 53.42 484.6K
16:21 53.42 53.43 53.40 53.41 105.0K
16:22 53.42 53.48 53.42 53.47 719.2K
16:23 53.46 53.46 53.44 53.44 210.9K
16:24 53.44 53.45 53.43 53.43 248.3K
16:25 53.41 53.41 53.38 53.38 212.5K
16:26 53.37 53.37 53.36 53.37 469.3K
16:27 53.37 53.37 53.34 53.35 105.7K
16:28 53.33 53.33 53.25 53.26 10,798.5K
16:29 53.26 53.26 53.25 53.25 214.6K
16:30 53.26 53.26 53.20 53.22 3,209.9K
16:31 53.21 53.21 53.18 53.19 4,376.1K
16:32 53.19 53.20 53.19 53.20 982.6K
16:33 53.20 53.20 53.19 53.20 241.2K
16:34 53.22 53.23 53.22 53.22 169.1K
16:35 53.22 53.22 53.22 53.22 238.4K
16:36 53.23 53.28 53.23 53.28 899.9K
16:37 53.26 53.26 53.23 53.23 586.3K
16:38 53.21 53.22 53.21 53.21 543.9K
16:39 53.19 53.22 53.19 53.22 1,622.4K
16:40 53.22 53.24 53.21 53.24 450.9K
16:41 53.24 53.25 53.24 53.25 59.9K
16:42 53.26 53.27 53.26 53.26 172.4K
16:43 53.26 53.27 53.25 53.27 227.6K
16:44 53.27 53.33 53.27 53.33 500.4K
16:45 53.28 53.28 53.25 53.25 597.8K
16:46 53.25 53.25 53.23 53.23 774.3K
16:47 53.21 53.23 53.21 53.22 163.6K
16:48 53.22 53.22 53.22 53.22 77.5K
16:49 53.22 53.26 53.22 53.26 1,577.0K
16:50 53.27 53.27 53.27 53.27 370.5K
16:51 53.27 53.31 53.27 53.30 618.0K
16:52 53.31 53.31 53.29 53.29 273.2K
16:53 53.29 53.29 53.26 53.26 442.0K
16:54 53.28 53.28 53.25 53.25 314.2K
16:55 53.25 53.25 53.19 53.19 912.1K
16:56 53.20 53.21 53.20 53.21 979.6K
16:57 53.20 53.21 53.20 53.21 95.5K
16:58 53.21 53.22 53.21 53.22 117.2K
16:59 53.21 53.21 53.18 53.18 4,724.9K
17:00 53.16 53.20 53.16 53.20 1,386.7K
17:01 53.20 53.22 53.20 53.20 527.1K
17:02 53.20 53.22 53.20 53.22 2,382.6K
17:03 53.22 53.22 53.21 53.21 151.5K
17:04 53.21 53.21 53.20 53.21 415.6K
17:05 53.20 53.21 53.19 53.21 1,220.9K
17:06 53.23 53.23 53.20 53.20 475.3K
17:07 53.20 53.20 53.16 53.16 870.3K
17:08 53.16 53.18 53.16 53.18 843.7K
17:09 53.16 53.16 53.16 53.16 383.3K
17:10 53.16 53.17 53.15 53.17 911.6K
17:11 53.16 53.16 53.15 53.15 977.9K
17:12 53.18 53.18 53.17 53.17 2,429.2K
17:13 53.17 53.17 53.16 53.16 200.6K
17:14 53.16 53.18 53.16 53.18 503.5K
17:15 53.15 53.16 53.14 53.14 570.5K
17:16 53.14 53.15 53.14 53.14 579.7K
17:17 53.15 53.16 53.14 53.16 648.0K
17:18 53.16 53.16 53.13 53.14 784.0K
17:19 53.13 53.14 53.12 53.12 2,304.7K
17:20 53.13 53.13 53.12 53.13 957.8K
17:21 53.12 53.12 53.09 53.09 1,809.0K
17:22 53.06 53.08 53.06 53.06 1,664.4K
17:23 53.07 53.07 53.05 53.05 558.2K
17:24 53.05 53.05 53.04 53.04 545.3K
17:25 53.04 53.07 53.04 53.07 1,084.9K
17:26 53.06 53.09 53.06 53.09 1,076.8K
17:27 53.10 53.11 53.10 53.11 1,403.0K
17:28 53.11 53.11 53.11 53.11 1,568.0K
17:29 53.09 53.11 53.09 53.11 881.8K
17:30 53.12 53.12 53.11 53.11 433.8K
17:31 53.10 53.11 53.10 53.11 108.5K
17:32 53.11 53.11 53.03 53.03 13,438.7K
17:33 53.02 53.04 53.02 53.03 511.7K
17:34 53.03 53.05 53.03 53.05 842.7K
17:35 53.04 53.05 53.04 53.05 389.0K
17:36 53.04 53.04 53.03 53.04 602.1K
17:37 53.04 53.04 53.01 53.01 1,070.7K
17:38 53.01 53.01 52.95 52.95 4,802.5K
17:39 52.92 52.92 52.91 52.92 2,626.5K
17:40 52.92 52.95 52.92 52.93 207.7K
17:41 52.93 52.93 52.66 52.67 1,155.3K
17:42 52.67 52.67 52.67 52.67 132.1K
17:43 52.67 52.68 52.66 52.66 373.7K
17:44 52.67 52.69 52.67 52.69 783.5K
17:45 52.69 52.79 52.68 52.79 230.9K
17:46 52.77 52.82 52.76 52.82 2,294.8K
17:47 52.80 52.85 52.80 52.82 1,392.9K
17:48 52.84 52.85 52.84 52.85 3,932.2K
17:49 52.86 52.87 52.85 52.87 1,403.6K
17:50 52.88 52.89 52.87 52.88 2,081.0K
17:51 52.88 52.89 52.87 52.88 1,102.5K
17:52 52.86 52.86 52.85 52.85 663.3K
17:53 52.84 52.84 52.82 52.82 837.1K
17:54 52.83 52.84 52.83 52.84 403.7K
17:55 52.82 52.87 52.82 52.87 1,458.7K
17:56 52.85 52.85 52.83 52.83 1,092.7K
17:57 52.83 52.83 52.83 52.83 1,465.7K
17:58 52.81 52.83 52.80 52.80 2,243.7K
17:59 52.82 52.82 52.80 52.82 1,101.1K
18:00 52.83 52.83 52.79 52.79 1,859.1K
18:01 52.78 52.78 52.74 52.74 2,062.8K
18:02 52.73 52.76 52.73 52.74 1,141.9K
18:03 52.71 52.72 52.71 52.71 4,652.0K
18:04 52.70 52.70 52.68 52.68 647.2K
18:05 52.66 52.72 52.66 52.72 1,982.1K
18:06 52.74 52.74 52.69 52.70 2,618.5K
18:07 52.70 52.70 52.67 52.67 802.9K
18:08 52.68 52.74 52.68 52.74 1,052.8K
18:09 52.74 52.74 52.72 52.74 478.7K
18:10 52.71 52.78 52.71 52.78 2,023.0K
18:11 52.75 52.75 52.74 52.74 534.3K
18:12 52.75 52.75 52.72 52.72 764.8K
18:13 52.70 52.74 52.70 52.74 793.3K
18:14 52.75 52.78 52.75 52.78 1,259.3K
18:15 52.78 52.78 52.72 52.72 897.9K
18:16 52.72 52.73 52.72 52.73 830.2K
18:17 52.65 52.67 52.65 52.67 1,989.7K
18:18 52.69 52.69 52.66 52.67 879.3K
18:19 52.66 52.67 52.66 52.66 463.2K
18:20 52.66 52.72 52.66 52.72 818.1K
18:21 52.70 52.70 52.61 52.61 2,317.5K
18:22 52.62 52.62 52.61 52.62 389.0K
18:23 52.59 52.62 52.59 52.62 1,748.9K
18:24 52.62 52.64 52.62 52.63 398.6K
18:25 52.64 52.67 52.64 52.67 510.7K
18:26 52.68 52.68 52.66 52.66 482.8K
18:27 52.65 52.66 52.65 52.66 328.1K
18:28 52.66 52.67 52.64 52.67 2,132.4K
18:29 52.67 52.67 52.65 52.65 959.3K
18:30 52.65 52.65 52.62 52.62 2,239.2K
18:31 52.61 52.62 52.61 52.62 1,018.5K
18:32 52.62 52.63 52.62 52.63 621.9K
18:33 52.63 52.72 52.63 52.72 472.9K
18:34 52.72 52.74 52.72 52.74 780.0K
18:35 52.75 52.82 52.75 52.82 3,577.2K
18:36 52.78 52.78 52.76 52.78 174.8K
18:37 52.78 52.78 52.77 52.77 432.8K
18:38 52.80 52.81 52.79 52.81 817.8K
18:39 52.81 52.81 52.79 52.79 148.1K
18:40 52.79 52.79 52.79 52.79 142.3K
18:51 52.62 52.62 52.62 52.62 8,693.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar