RTS Telecom (RTSTL)

RTSTL
🏛️ Russische Föderation →
53.02
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:50 56.34 56.34 56.32 56.32 2,114.0K
09:51 56.35 56.35 56.32 56.32 627.6K
09:52 56.37 56.38 56.36 56.38 849.5K
09:53 56.36 56.38 56.36 56.38 113.3K
09:54 56.37 56.39 56.37 56.39 323.4K
09:55 56.39 56.41 56.39 56.41 1,339.6K
09:56 56.41 56.41 56.41 56.41 278.9K
09:57 56.41 56.41 56.40 56.40 170.5K
09:58 56.40 56.41 56.40 56.40 567.4K
09:59 56.40 56.41 56.40 56.41 792.0K
10:00 56.40 56.40 56.35 56.36 1,457.2K
10:01 56.31 56.35 56.30 56.35 2,032.6K
10:02 56.35 56.37 56.34 56.37 2,619.7K
10:03 56.37 56.37 56.34 56.35 1,373.5K
10:04 56.34 56.34 56.32 56.32 1,498.0K
10:05 56.27 56.28 56.26 56.28 3,874.7K
10:06 56.28 56.28 56.21 56.21 229.5K
10:07 56.19 56.21 56.19 56.21 3,663.6K
10:08 56.27 56.28 56.27 56.28 3,436.3K
10:09 56.27 56.27 56.26 56.27 546.9K
10:10 56.26 56.26 56.25 56.25 580.4K
10:11 56.25 56.33 56.23 56.33 7,644.3K
10:12 56.40 56.42 56.40 56.42 11,597.8K
10:13 56.44 56.47 56.42 56.47 2,930.8K
10:14 56.46 56.47 56.45 56.45 1,277.8K
10:15 56.46 56.47 56.46 56.47 1,498.4K
10:16 56.46 56.47 56.46 56.47 883.3K
10:17 56.47 56.48 56.46 56.47 398.5K
10:18 56.48 56.48 56.47 56.47 902.1K
10:19 56.47 56.47 56.46 56.47 1,066.0K
10:20 56.47 56.47 56.41 56.41 1,024.1K
10:21 56.41 56.41 56.39 56.39 594.7K
10:22 56.42 56.42 56.39 56.39 1,259.1K
10:23 56.40 56.42 56.40 56.42 827.1K
10:24 56.43 56.46 56.43 56.46 929.6K
10:25 56.46 56.46 56.44 56.45 1,509.4K
10:26 56.44 56.44 56.42 56.42 271.3K
10:27 56.42 56.42 56.42 56.42 1,131.2K
10:28 56.42 56.42 56.40 56.41 375.1K
10:29 56.41 56.43 56.41 56.43 451.6K
10:30 56.48 56.48 56.47 56.48 14,321.8K
10:31 56.48 56.48 56.47 56.48 1,417.5K
10:32 56.50 56.51 56.50 56.51 2,413.3K
10:33 56.53 56.54 56.52 56.54 17,014.5K
10:34 56.52 56.60 56.52 56.60 2,162.1K
10:35 56.59 56.61 56.59 56.61 2,115.1K
10:36 56.65 56.70 56.65 56.70 8,094.1K
10:37 56.70 56.70 56.64 56.64 2,333.6K
10:38 56.62 56.62 56.60 56.60 2,338.0K
10:39 56.59 56.60 56.58 56.60 1,415.9K
10:40 56.62 56.65 56.62 56.65 1,999.2K
10:41 56.64 56.64 56.63 56.64 1,484.0K
10:42 56.63 56.63 56.63 56.63 985.3K
10:43 56.61 56.63 56.61 56.63 1,482.1K
10:44 56.63 56.64 56.62 56.64 599.3K
10:45 56.63 56.63 56.61 56.61 343.9K
10:46 56.64 56.65 56.64 56.65 956.9K
10:47 56.68 56.69 56.66 56.67 1,346.6K
10:48 56.67 56.70 56.67 56.68 1,217.5K
10:49 56.67 56.71 56.67 56.70 1,487.5K
10:50 56.71 56.72 56.71 56.71 1,891.1K
10:51 56.72 56.75 56.72 56.74 1,991.8K
10:52 56.75 56.75 56.73 56.73 687.4K
10:53 56.73 56.73 56.72 56.73 611.5K
10:54 56.73 56.73 56.71 56.71 1,407.0K
10:55 56.71 56.71 56.68 56.68 250.6K
10:56 56.69 56.69 56.60 56.60 12,705.5K
10:57 56.60 56.64 56.60 56.63 919.1K
10:58 56.63 56.64 56.63 56.64 2,505.6K
10:59 56.65 56.65 56.63 56.64 208.4K
11:00 56.64 56.64 56.63 56.63 458.4K
11:01 56.64 56.66 56.64 56.66 1,267.9K
11:02 56.67 56.70 56.67 56.69 3,245.6K
11:03 56.71 56.72 56.71 56.71 618.5K
11:04 56.70 56.70 56.70 56.70 853.2K
11:05 56.70 56.72 56.70 56.72 3,834.4K
11:06 56.73 56.75 56.72 56.72 2,631.1K
11:07 56.72 56.72 56.71 56.71 1,330.6K
11:08 56.72 56.72 56.71 56.71 3,037.5K
11:09 56.71 56.73 56.71 56.71 7,834.0K
11:10 56.75 56.75 56.73 56.73 3,113.0K
11:11 56.73 56.73 56.72 56.73 2,327.1K
11:12 56.71 56.72 56.71 56.71 1,426.4K
11:13 56.70 56.72 56.70 56.71 1,346.3K
11:14 56.71 56.74 56.71 56.74 1,917.6K
11:15 56.75 56.75 56.72 56.72 2,134.2K
11:16 56.70 56.78 56.70 56.78 1,582.0K
11:17 56.75 56.75 56.74 56.74 1,526.0K
11:18 56.74 56.78 56.74 56.76 459.5K
11:19 56.75 56.77 56.72 56.73 2,757.5K
11:20 56.72 56.72 56.71 56.71 764.6K
11:21 56.73 56.73 56.70 56.71 1,614.6K
11:22 56.70 56.70 56.65 56.65 1,732.8K
11:23 56.66 56.69 56.66 56.69 171.5K
11:24 56.70 56.71 56.69 56.69 2,293.1K
11:25 56.70 56.70 56.68 56.68 2,272.6K
11:26 56.66 56.67 56.65 56.65 660.2K
11:27 56.65 56.65 56.64 56.64 2,501.0K
11:28 56.65 56.65 56.64 56.64 486.6K
11:29 56.63 56.64 56.63 56.63 626.0K
11:30 56.65 56.65 56.59 56.60 1,891.1K
11:31 56.60 56.60 56.58 56.60 541.5K
11:32 56.59 56.59 56.58 56.58 142.1K
11:33 56.60 56.60 56.57 56.58 1,106.1K
11:34 56.58 56.58 56.57 56.57 141.0K
11:35 56.58 56.58 56.56 56.56 734.8K
11:36 56.58 56.58 56.57 56.57 617.4K
11:37 56.57 56.57 56.55 56.55 1,763.9K
11:38 56.55 56.56 56.54 56.56 3,665.8K
11:39 56.56 56.57 56.56 56.56 1,634.2K
11:40 56.57 56.58 56.57 56.58 514.5K
11:41 56.55 56.59 56.55 56.56 477.1K
11:42 56.56 56.56 56.55 56.55 511.7K
11:43 56.53 56.53 56.51 56.52 1,109.8K
11:44 56.51 56.53 56.51 56.53 139.2K
11:45 56.53 56.54 56.51 56.51 431.1K
11:46 56.51 56.51 56.49 56.49 2,734.9K
11:47 56.49 56.53 56.49 56.53 221.9K
11:48 56.54 56.59 56.54 56.59 624.5K
11:49 56.58 56.58 56.57 56.57 493.2K
11:50 56.59 56.62 56.59 56.62 282.8K
11:51 56.62 56.64 56.62 56.62 913.9K
11:52 56.61 56.63 56.61 56.63 132.6K
11:53 56.61 56.62 56.61 56.61 1,396.6K
11:54 56.61 56.61 56.59 56.59 470.1K
11:55 56.59 56.60 56.59 56.60 735.1K
11:56 56.63 56.66 56.63 56.66 2,635.6K
11:57 56.66 56.66 56.60 56.60 3,272.4K
11:58 56.60 56.61 56.60 56.61 248.4K
11:59 56.61 56.62 56.60 56.62 51.1K
12:00 56.61 56.62 56.61 56.61 294.3K
12:01 56.60 56.60 56.60 56.60 1,017.1K
12:02 56.60 56.64 56.60 56.64 670.8K
12:03 56.63 56.63 56.62 56.62 540.6K
12:04 56.62 56.63 56.61 56.62 235.7K
12:05 56.63 56.64 56.63 56.64 1,367.0K
12:06 56.63 56.63 56.62 56.62 299.5K
12:07 56.62 56.62 56.61 56.61 208.4K
12:08 56.62 56.62 56.61 56.61 133.4K
12:09 56.62 56.62 56.61 56.61 156.6K
12:10 56.61 56.63 56.61 56.63 3,229.7K
12:11 56.64 56.64 56.62 56.62 263.5K
12:12 56.62 56.66 56.60 56.66 1,566.4K
12:13 56.65 56.67 56.65 56.66 529.3K
12:14 56.67 56.69 56.67 56.69 120.2K
12:15 56.69 56.69 56.68 56.68 206.7K
12:16 56.68 56.69 56.68 56.68 175.3K
12:17 56.69 56.69 56.69 56.69 1,468.3K
12:18 56.67 56.68 56.65 56.65 456.8K
12:19 56.66 56.67 56.66 56.66 1,590.3K
12:20 56.65 56.66 56.65 56.66 332.3K
12:21 56.66 56.66 56.63 56.63 1,080.1K
12:22 56.67 56.67 56.65 56.66 779.1K
12:23 56.66 56.66 56.66 56.66 428.7K
12:24 56.66 56.68 56.64 56.64 1,751.0K
12:25 56.63 56.63 56.63 56.63 305.6K
12:26 56.62 56.62 56.60 56.60 1,756.4K
12:27 56.62 56.63 56.62 56.63 1,406.5K
12:28 56.62 56.64 56.61 56.64 1,301.7K
12:29 56.63 56.63 56.61 56.61 2,346.8K
12:30 56.60 56.60 56.58 56.58 964.3K
12:31 56.59 56.60 56.58 56.60 724.7K
12:32 56.56 56.57 56.55 56.57 765.3K
12:33 56.57 56.57 56.57 56.57 156.8K
12:34 56.57 56.57 56.56 56.56 103.9K
12:35 56.56 56.56 56.50 56.50 6,623.9K
12:36 56.50 56.52 56.49 56.52 1,095.3K
12:37 56.49 56.52 56.49 56.51 357.6K
12:38 56.53 56.54 56.49 56.54 250.6K
12:39 56.53 56.54 56.53 56.54 1,015.8K
12:40 56.53 56.53 56.50 56.50 95.6K
12:41 56.50 56.50 56.48 56.48 423.3K
12:42 56.49 56.53 56.49 56.53 715.8K
12:43 56.52 56.52 56.50 56.52 159.8K
12:44 56.53 56.55 56.53 56.55 8,048.9K
12:45 56.55 56.55 56.54 56.55 513.8K
12:46 56.55 56.55 56.55 56.55 32.2K
12:47 56.55 56.55 56.53 56.54 1,831.1K
12:48 56.54 56.57 56.54 56.57 5,644.7K
12:49 56.54 56.55 56.52 56.55 908.2K
12:50 56.55 56.55 56.54 56.55 1,097.3K
12:51 56.61 56.61 56.57 56.59 15,964.3K
12:52 56.59 56.61 56.59 56.59 139.0K
12:53 56.62 56.62 56.60 56.60 17,208.7K
12:54 56.59 56.59 56.58 56.58 965.8K
12:55 56.59 56.59 56.57 56.57 1,368.8K
12:56 56.57 56.57 56.55 56.56 1,129.8K
12:57 56.54 56.60 56.54 56.57 2,116.0K
12:58 56.57 56.58 56.55 56.58 480.4K
12:59 56.57 56.59 56.57 56.59 42.7K
13:00 56.59 56.59 56.57 56.58 438.0K
13:01 56.57 56.59 56.57 56.59 3,960.9K
13:02 56.59 56.62 56.59 56.60 461.7K
13:03 56.60 56.65 56.60 56.61 398.7K
13:04 56.61 56.62 56.60 56.62 193.6K
13:05 56.60 56.60 56.60 56.60 330.3K
13:06 56.62 56.63 56.60 56.60 1,581.9K
13:07 56.59 56.62 56.59 56.60 308.4K
13:08 56.60 56.60 56.58 56.58 272.4K
13:09 56.57 56.57 56.55 56.55 1,523.3K
13:10 56.57 56.57 56.52 56.54 2,074.7K
13:11 56.54 56.54 56.52 56.52 645.0K
13:12 56.52 56.54 56.52 56.54 275.6K
13:13 56.54 56.54 56.53 56.53 19.1K
13:14 56.54 56.54 56.54 56.54 3,166.5K
13:15 56.58 56.58 56.56 56.58 471.9K
13:16 56.62 56.62 56.54 56.54 372.6K
13:17 56.53 56.55 56.53 56.55 395.6K
13:18 56.59 56.62 56.58 56.62 368.2K
13:19 56.59 56.60 56.59 56.60 3,137.5K
13:20 56.61 56.61 56.57 56.57 2,570.2K
13:21 56.57 56.57 56.52 56.52 11,095.5K
13:22 56.55 56.56 56.54 56.54 768.2K
13:23 56.54 56.54 56.54 56.54 7,560.1K
13:24 56.53 56.54 56.52 56.54 9,004.2K
13:25 56.54 56.55 56.51 56.51 21,694.7K
13:26 56.52 56.55 56.52 56.55 559.1K
13:27 56.54 56.54 56.47 56.47 4,258.0K
13:28 56.47 56.48 56.47 56.48 1,165.9K
13:29 56.47 56.49 56.45 56.45 2,143.2K
13:30 56.46 56.48 56.46 56.48 1,206.6K
13:31 56.48 56.48 56.47 56.47 1,166.4K
13:32 56.44 56.45 56.43 56.43 6,408.6K
13:33 56.43 56.43 56.41 56.41 7,153.5K
13:34 56.38 56.38 56.31 56.31 8,521.0K
13:35 56.31 56.38 56.31 56.38 1,334.2K
13:36 56.37 56.37 56.36 56.36 1,191.8K
13:37 56.34 56.35 56.34 56.35 292.0K
13:38 56.36 56.39 56.36 56.39 671.5K
13:39 56.40 56.42 56.40 56.42 1,698.4K
13:40 56.43 56.43 56.40 56.40 2,411.0K
13:41 56.41 56.41 56.37 56.37 643.2K
13:42 56.37 56.39 56.37 56.39 230.7K
13:43 56.39 56.39 56.37 56.37 652.4K
13:44 56.37 56.38 56.36 56.38 137.3K
13:45 56.36 56.37 56.36 56.36 466.0K
13:46 56.35 56.35 56.32 56.33 180.5K
13:47 56.33 56.33 56.32 56.32 62.4K
13:48 56.31 56.33 56.31 56.31 1,042.1K
13:49 56.32 56.32 56.29 56.30 354.7K
13:50 56.30 56.30 56.29 56.30 818.7K
13:51 56.31 56.31 56.30 56.30 655.8K
13:52 56.32 56.33 56.32 56.33 3,176.5K
13:53 56.32 56.35 56.32 56.35 1,185.2K
13:54 56.36 56.37 56.36 56.36 1,162.6K
13:55 56.36 56.37 56.36 56.37 878.7K
13:56 56.37 56.37 56.37 56.37 312.3K
13:57 56.37 56.38 56.37 56.38 252.4K
13:58 56.38 56.38 56.37 56.38 213.4K
13:59 56.38 56.39 56.38 56.39 1,242.1K
14:00 56.38 56.40 56.38 56.40 923.8K
14:01 56.40 56.41 56.40 56.40 4,279.1K
14:02 56.42 56.45 56.42 56.45 389.5K
14:03 56.46 56.47 56.44 56.44 491.5K
14:04 56.43 56.44 56.43 56.44 7.8K
14:05 56.45 56.45 56.43 56.43 368.9K
14:06 56.40 56.41 56.39 56.39 492.9K
14:07 56.38 56.39 56.38 56.39 149.0K
14:08 56.34 56.36 56.33 56.33 751.1K
14:09 56.34 56.34 56.34 56.34 76.8K
14:10 56.34 56.35 56.34 56.35 134.3K
14:11 56.34 56.35 56.33 56.33 909.1K
14:12 56.32 56.32 56.31 56.31 181.4K
14:13 56.29 56.29 56.20 56.23 7,665.1K
14:14 56.21 56.22 56.14 56.18 15,549.8K
14:15 56.15 56.17 56.15 56.15 1,310.3K
14:16 56.13 56.13 56.11 56.11 1,171.4K
14:17 56.17 56.20 56.17 56.19 5,161.6K
14:18 56.21 56.21 56.18 56.20 1,014.0K
14:19 56.19 56.20 56.16 56.17 924.6K
14:20 56.15 56.16 56.15 56.15 173.5K
14:21 56.15 56.15 56.13 56.14 824.4K
14:22 56.15 56.16 56.15 56.16 507.1K
14:23 56.20 56.20 56.18 56.19 6,742.1K
14:24 56.19 56.22 56.18 56.22 536.7K
14:25 56.23 56.23 56.22 56.22 1,604.9K
14:26 56.21 56.21 56.12 56.13 5,189.9K
14:27 56.13 56.13 56.13 56.13 737.4K
14:28 56.13 56.13 56.12 56.13 1,540.0K
14:29 56.04 56.06 56.03 56.06 11,094.4K
14:30 56.05 56.05 56.02 56.03 2,039.9K
14:31 56.03 56.05 56.03 56.05 3,943.5K
14:32 56.03 56.04 56.03 56.03 2,096.0K
14:33 56.03 56.03 56.02 56.02 304.1K
14:34 56.04 56.04 56.03 56.04 186.0K
14:35 56.03 56.04 56.02 56.04 1,229.2K
14:36 56.07 56.10 56.07 56.09 3,553.8K
14:37 56.09 56.11 56.09 56.10 7,234.5K
14:38 56.14 56.16 56.14 56.16 1,036.6K
14:39 56.15 56.15 56.15 56.15 3,545.8K
14:40 56.14 56.16 56.13 56.16 1,939.8K
14:41 56.15 56.15 56.13 56.14 386.3K
14:42 56.11 56.13 56.11 56.12 692.7K
14:43 56.14 56.14 56.10 56.14 250.0K
14:44 56.14 56.14 56.12 56.12 15.1K
14:45 56.14 56.16 56.14 56.15 258.3K
14:46 56.16 56.16 56.13 56.14 1,139.8K
14:47 56.14 56.17 56.14 56.15 833.7K
14:48 56.15 56.17 56.15 56.17 11,657.6K
14:49 56.19 56.22 56.19 56.22 761.7K
14:50 56.22 56.22 56.19 56.19 113.1K
14:51 56.20 56.26 56.20 56.24 277.6K
14:52 56.24 56.24 56.20 56.20 157.8K
14:53 56.21 56.22 56.19 56.22 99.6K
14:54 56.22 56.22 56.21 56.21 614.5K
14:55 56.21 56.21 56.16 56.16 293.2K
14:56 56.13 56.15 56.13 56.15 560.6K
14:57 56.15 56.18 56.15 56.18 692.9K
14:58 56.19 56.21 56.16 56.21 356.7K
14:59 56.21 56.22 56.21 56.22 354.5K
15:00 56.23 56.23 56.20 56.20 912.0K
15:01 56.20 56.20 56.15 56.15 6,640.9K
15:02 56.16 56.21 56.16 56.21 1,934.7K
15:03 56.21 56.37 56.21 56.37 6,146.5K
15:04 56.36 56.36 56.32 56.32 3,128.1K
15:05 56.32 56.35 56.32 56.35 494.9K
15:06 56.37 56.37 56.34 56.36 1,108.9K
15:07 56.36 56.36 56.35 56.36 805.8K
15:08 56.36 56.37 56.36 56.36 1,286.5K
15:09 56.36 56.38 56.36 56.38 128.6K
15:10 56.38 56.41 56.38 56.39 1,112.0K
15:11 56.40 56.40 56.38 56.38 2,375.4K
15:12 56.36 56.36 56.34 56.34 75.5K
15:13 56.34 56.34 56.34 56.34 499.1K
15:14 56.34 56.34 56.32 56.33 1,547.1K
15:15 56.33 56.35 56.33 56.34 778.5K
15:16 56.34 56.34 56.33 56.34 1,325.6K
15:17 56.35 56.35 56.33 56.33 108.8K
15:18 56.33 56.33 56.31 56.31 308.3K
15:19 56.31 56.32 56.31 56.32 237.0K
15:20 56.32 56.32 56.31 56.31 37.7K
15:21 56.30 56.34 56.30 56.34 38.1K
15:22 56.30 56.31 56.30 56.31 127.6K
15:23 56.31 56.33 56.31 56.32 175.4K
15:24 56.32 56.33 56.32 56.33 88.8K
15:25 56.32 56.35 56.32 56.35 435.9K
15:26 56.37 56.38 56.34 56.35 1,655.0K
15:27 56.35 56.35 56.35 56.35 90.0K
15:28 56.35 56.35 56.30 56.30 334.8K
15:29 56.31 56.31 56.31 56.31 213.7K
15:30 56.30 56.31 56.29 56.31 430.4K
15:31 56.33 56.33 56.31 56.31 246.2K
15:32 56.31 56.31 56.30 56.30 644.7K
15:33 56.26 56.31 56.26 56.31 1,487.0K
15:34 56.32 56.32 56.29 56.31 1,090.7K
15:35 56.31 56.31 56.28 56.28 177.3K
15:36 56.28 56.32 56.27 56.31 215.0K
15:37 56.31 56.31 56.29 56.29 368.4K
15:38 56.27 56.30 56.27 56.28 638.4K
15:39 56.28 56.28 56.25 56.28 1,372.3K
15:40 56.29 56.29 56.28 56.28 19.2K
15:41 56.28 56.35 56.28 56.35 948.9K
15:42 56.30 56.30 56.24 56.24 492.9K
15:43 56.23 56.25 56.23 56.24 1,289.8K
15:44 56.25 56.26 56.24 56.24 174.1K
15:45 56.24 56.24 56.23 56.23 330.7K
15:46 56.26 56.28 56.26 56.28 707.9K
15:47 56.28 56.28 56.26 56.26 330.0K
15:48 56.26 56.26 56.24 56.24 909.8K
15:49 56.24 56.24 56.24 56.24 3.3K
15:50 56.26 56.28 56.26 56.26 700.0K
15:51 56.26 56.26 56.23 56.23 238.2K
15:52 56.18 56.19 56.18 56.19 2,158.6K
15:53 56.16 56.20 56.16 56.20 3,534.2K
15:54 56.20 56.20 56.19 56.19 89.9K
15:55 56.18 56.20 56.18 56.20 63.8K
15:56 56.20 56.21 56.20 56.20 68.2K
15:57 56.18 56.20 56.18 56.18 734.3K
15:58 56.14 56.16 56.14 56.16 1,540.9K
15:59 56.17 56.18 56.17 56.18 588.1K
16:00 56.17 56.17 56.16 56.16 967.3K
16:01 56.14 56.15 56.14 56.15 2,471.2K
16:02 56.16 56.16 56.16 56.16 153.4K
16:03 56.16 56.17 56.15 56.17 669.0K
16:04 56.17 56.17 56.16 56.17 387.8K
16:05 56.17 56.17 56.16 56.16 2,163.9K
16:06 56.16 56.16 56.13 56.14 161.3K
16:07 56.16 56.19 56.16 56.16 126.3K
16:08 56.14 56.15 56.07 56.07 11,201.1K
16:09 56.07 56.09 56.07 56.09 254.5K
16:10 56.08 56.08 56.04 56.04 2,965.4K
16:11 56.05 56.08 56.05 56.08 839.9K
16:12 56.12 56.15 56.12 56.15 4,027.8K
16:13 56.10 56.13 56.10 56.13 235.9K
16:14 56.12 56.12 56.09 56.09 529.5K
16:15 56.16 56.21 56.16 56.21 9,806.9K
16:16 56.23 56.25 56.23 56.23 6,037.6K
16:17 56.30 56.35 56.30 56.34 3,040.0K
16:18 56.37 56.39 56.33 56.33 7,458.0K
16:19 56.29 56.32 56.29 56.32 949.1K
16:20 56.29 56.31 56.29 56.30 842.3K
16:21 56.33 56.33 56.26 56.26 1,766.8K
16:22 56.26 56.28 56.26 56.27 1,659.5K
16:23 56.29 56.30 56.29 56.30 314.2K
16:24 56.29 56.29 56.27 56.29 243.4K
16:25 56.29 56.31 56.29 56.29 68.6K
16:26 56.30 56.30 56.29 56.29 633.3K
16:27 56.29 56.31 56.29 56.31 100.0K
16:28 56.32 56.33 56.32 56.33 123.7K
16:29 56.34 56.39 56.34 56.39 1,084.3K
16:30 56.38 56.38 56.35 56.35 324.8K
16:31 56.36 56.36 56.36 56.36 58.1K
16:32 56.41 56.41 56.39 56.39 832.1K
16:33 56.40 56.41 56.40 56.41 29.4K
16:34 56.41 56.41 56.41 56.41 86.0K
16:35 56.41 56.47 56.41 56.47 2,326.3K
16:36 56.47 56.47 56.47 56.47 21.9K
16:37 56.46 56.46 56.46 56.46 439.9K
16:38 56.47 56.47 56.45 56.45 33.3K
16:39 56.45 56.47 56.45 56.47 77.8K
16:40 56.50 56.53 56.50 56.53 4,813.6K
16:41 56.52 56.55 56.52 56.55 2,139.0K
16:42 56.55 56.58 56.55 56.58 1,469.7K
16:43 56.60 56.60 56.58 56.58 658.2K
16:44 56.55 56.55 56.54 56.54 793.2K
16:45 56.56 56.56 56.55 56.55 1,400.0K
16:46 56.55 56.55 56.46 56.46 1,081.6K
16:47 56.48 56.49 56.48 56.48 1,446.0K
16:48 56.46 56.46 56.44 56.45 581.8K
16:49 56.44 56.44 56.42 56.42 2,587.1K
16:50 56.40 56.40 56.40 56.40 877.8K
16:51 56.41 56.42 56.41 56.42 2,234.5K
16:52 56.41 56.43 56.41 56.43 112.2K
16:53 56.43 56.43 56.35 56.38 1,272.3K
16:54 56.36 56.41 56.36 56.39 706.3K
16:55 56.39 56.41 56.38 56.41 495.3K
16:56 56.41 56.41 56.37 56.37 255.0K
16:57 56.35 56.37 56.35 56.35 654.8K
16:58 56.35 56.38 56.35 56.36 749.2K
16:59 56.35 56.38 56.34 56.35 1,739.0K
17:00 56.34 56.38 56.34 56.38 351.3K
17:01 56.38 56.39 56.37 56.37 738.8K
17:02 56.38 56.38 56.37 56.38 253.8K
17:03 56.37 56.39 56.37 56.39 860.1K
17:04 56.39 56.39 56.27 56.27 1,975.9K
17:05 56.29 56.33 56.28 56.33 454.7K
17:06 56.33 56.34 56.29 56.29 125.5K
17:07 56.28 56.29 56.28 56.29 194.2K
17:08 56.31 56.39 56.31 56.38 1,649.9K
17:09 56.37 56.39 56.37 56.39 328.8K
17:10 56.41 56.41 56.40 56.40 22.7K
17:11 56.44 56.44 56.41 56.43 364.4K
17:12 56.44 56.45 56.44 56.44 342.8K
17:13 56.45 56.45 56.43 56.43 57.6K
17:14 56.43 56.43 56.41 56.41 446.9K
17:15 56.41 56.41 56.41 56.41 19.3K
17:16 56.40 56.43 56.40 56.42 960.5K
17:17 56.42 56.42 56.41 56.41 207.4K
17:18 56.41 56.41 56.40 56.40 282.1K
17:19 56.44 56.48 56.44 56.48 1,973.9K
17:20 56.48 56.48 56.47 56.47 823.4K
17:21 56.49 56.49 56.48 56.48 745.4K
17:22 56.49 56.49 56.45 56.45 525.4K
17:23 56.45 56.45 56.44 56.45 296.3K
17:24 56.45 56.48 56.45 56.48 1,452.6K
17:25 56.48 56.48 56.45 56.46 251.3K
17:26 56.48 56.48 56.43 56.43 187.0K
17:27 56.45 56.56 56.44 56.56 3,629.6K
17:28 56.54 56.62 56.54 56.61 7,672.6K
17:29 56.59 56.59 56.54 56.54 4,661.3K
17:30 56.51 56.58 56.51 56.58 1,289.7K
17:31 56.58 56.59 56.58 56.58 970.1K
17:32 56.59 56.59 56.57 56.57 1,126.1K
17:33 56.57 56.58 56.56 56.56 735.8K
17:34 56.60 56.60 56.59 56.59 1,901.4K
17:35 56.57 56.57 56.55 56.55 3,401.0K
17:36 56.54 56.59 56.54 56.59 4,132.9K
17:37 56.57 56.62 56.57 56.60 6,606.6K
17:38 56.57 56.59 56.57 56.59 5,341.7K
17:39 56.57 56.57 56.55 56.55 2,257.9K
17:40 56.55 56.63 56.55 56.63 3,388.0K
17:41 56.63 56.67 56.63 56.66 3,672.9K
17:42 56.73 56.73 56.69 56.69 5,061.2K
17:43 56.69 56.75 56.69 56.75 6,031.5K
17:44 56.75 56.81 56.75 56.81 2,913.9K
17:45 56.83 56.85 56.83 56.83 8,520.0K
17:46 56.84 56.84 56.79 56.79 2,981.2K
17:47 56.79 56.79 56.75 56.79 2,170.1K
17:48 56.79 56.79 56.76 56.77 1,123.0K
17:49 56.73 56.76 56.73 56.76 1,696.1K
17:50 56.75 56.75 56.72 56.72 4,835.1K
17:51 56.72 56.72 56.69 56.69 3,037.1K
17:52 56.72 56.72 56.66 56.66 552.1K
17:53 56.65 56.66 56.64 56.64 1,077.1K
17:54 56.64 56.65 56.63 56.65 755.0K
17:55 56.63 56.66 56.63 56.65 2,897.0K
17:56 56.67 56.69 56.67 56.69 2,157.6K
17:57 56.74 56.82 56.74 56.80 21,776.9K
17:58 56.81 56.81 56.72 56.72 11,041.5K
17:59 56.73 56.73 56.36 56.38 4,921.7K
18:00 56.38 56.44 56.38 56.42 4,802.5K
18:01 56.48 56.50 56.45 56.45 5,419.7K
18:02 56.49 56.49 56.44 56.44 3,844.3K
18:03 56.44 56.47 56.42 56.47 3,673.0K
18:04 56.42 56.45 56.42 56.45 1,376.9K
18:05 56.44 56.45 56.43 56.45 3,646.8K
18:06 56.45 56.45 56.34 56.34 1,936.6K
18:07 56.33 56.40 56.33 56.40 1,840.5K
18:08 56.41 56.41 56.39 56.39 535.4K
18:09 56.42 56.46 56.42 56.46 2,554.9K
18:10 56.45 56.48 56.45 56.48 4,563.3K
18:11 56.48 56.48 56.45 56.45 3,093.4K
18:12 56.44 56.47 56.44 56.47 616.5K
18:13 56.45 56.47 56.45 56.47 2,625.6K
18:14 56.48 56.50 56.47 56.47 2,561.8K
18:15 56.49 56.49 56.46 56.48 1,893.3K
18:16 56.44 56.47 56.44 56.47 2,566.5K
18:17 56.45 56.45 56.40 56.41 1,484.8K
18:18 56.44 56.45 56.44 56.44 1,819.7K
18:19 56.43 56.46 56.43 56.45 475.8K
18:20 56.46 56.48 56.46 56.47 2,100.4K
18:21 56.55 56.60 56.55 56.60 34,004.9K
18:22 56.56 56.63 56.56 56.63 4,585.0K
18:23 56.63 56.68 56.63 56.63 2,029.5K
18:24 56.65 56.65 56.61 56.61 1,783.1K
18:25 56.60 56.62 56.60 56.61 1,017.2K
18:26 56.57 56.59 56.57 56.57 13,803.3K
18:27 56.63 56.63 56.56 56.60 3,607.3K
18:28 56.58 56.58 56.54 56.54 4,423.9K
18:29 56.53 56.53 56.49 56.49 6,674.3K
18:30 56.49 56.58 56.49 56.56 6,886.5K
18:31 56.46 56.51 56.46 56.51 5,016.6K
18:32 56.53 56.53 56.51 56.51 8,204.9K
18:33 56.53 56.53 56.50 56.52 8,236.6K
18:34 56.54 56.56 56.54 56.56 5,730.2K
18:35 56.59 56.60 56.58 56.60 11,177.1K
18:36 56.62 56.62 56.57 56.57 3,198.1K
18:37 56.56 56.59 56.56 56.59 3,563.5K
18:38 56.61 56.61 56.58 56.59 3,043.0K
18:39 56.52 56.52 56.52 56.52 2,840.2K
18:40 56.53 56.53 56.53 56.53 147.3K
18:51 56.52 56.52 56.52 56.52 2,659.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar