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 56.37 56.37 56.36 56.37 1,697.0K
09:51 56.38 56.41 56.38 56.41 2,959.8K
09:52 56.41 56.41 56.40 56.41 2,872.7K
09:53 56.40 56.43 56.40 56.41 2,063.3K
09:54 56.43 56.44 56.43 56.44 1,275.6K
09:55 56.42 56.45 56.42 56.44 611.5K
09:56 56.44 56.44 56.44 56.44 191.3K
09:57 56.45 56.45 56.45 56.45 179.4K
09:58 56.45 56.47 56.45 56.47 1,525.4K
09:59 56.47 56.49 56.47 56.49 1,304.7K
10:00 56.48 56.48 56.44 56.48 4,524.2K
10:01 56.49 56.49 56.46 56.49 2,949.2K
10:02 56.53 56.54 56.49 56.50 2,739.1K
10:03 56.49 56.50 56.49 56.50 5,500.1K
10:04 56.50 56.50 56.48 56.50 1,383.4K
10:05 56.53 56.55 56.52 56.55 1,061.9K
10:06 56.58 56.61 56.58 56.60 7,437.2K
10:07 56.60 56.63 56.59 56.63 4,055.2K
10:08 56.68 56.78 56.68 56.78 16,904.1K
10:09 56.75 56.76 56.73 56.74 8,240.6K
10:10 56.77 56.77 56.73 56.73 5,015.0K
10:11 56.73 56.77 56.73 56.77 5,792.4K
10:12 56.76 56.76 56.72 56.72 3,002.8K
10:13 56.71 56.75 56.71 56.74 5,086.0K
10:14 56.73 56.73 56.68 56.70 4,072.0K
10:15 56.73 56.74 56.69 56.69 4,766.7K
10:16 56.73 56.73 56.72 56.73 1,859.3K
10:17 56.72 56.73 56.72 56.73 1,057.7K
10:18 56.73 56.73 56.72 56.72 1,596.5K
10:19 56.73 56.73 56.71 56.72 1,329.4K
10:20 56.72 56.72 56.69 56.69 553.7K
10:21 56.67 56.72 56.67 56.70 2,036.8K
10:22 56.69 56.69 56.69 56.69 2,015.2K
10:23 56.67 56.69 56.67 56.69 1,005.1K
10:24 56.69 56.72 56.69 56.69 1,489.2K
10:25 56.69 56.70 56.69 56.70 1,700.5K
10:26 56.71 56.72 56.71 56.71 426.1K
10:27 56.73 56.73 56.69 56.70 3,161.8K
10:28 56.69 56.69 56.68 56.68 1,478.0K
10:29 56.68 56.71 56.68 56.71 476.2K
10:30 56.71 56.81 56.71 56.81 4,070.9K
10:31 56.81 56.81 56.81 56.81 4,787.2K
10:32 56.83 56.83 56.80 56.83 2,152.4K
10:33 56.80 56.86 56.80 56.86 2,152.7K
10:34 56.86 56.87 56.86 56.87 2,694.8K
10:35 56.87 56.89 56.87 56.89 5,050.5K
10:36 56.87 56.87 56.82 56.82 2,472.0K
10:37 56.83 56.83 56.82 56.82 1,841.4K
10:38 56.81 56.82 56.80 56.80 1,535.1K
10:39 56.80 56.81 56.80 56.81 538.6K
10:40 56.81 56.81 56.81 56.81 1,355.4K
10:41 56.81 56.82 56.81 56.81 2,135.9K
10:42 56.81 56.81 56.81 56.81 214.3K
10:43 56.81 56.81 56.80 56.80 357.2K
10:44 56.80 56.81 56.80 56.80 384.9K
10:45 56.81 56.84 56.81 56.83 3,673.5K
10:46 56.84 56.86 56.84 56.84 2,302.3K
10:47 56.85 56.85 56.84 56.85 703.5K
10:48 56.84 56.85 56.84 56.85 901.5K
10:49 56.85 56.85 56.85 56.85 2,541.0K
10:50 56.85 56.85 56.82 56.82 2,180.7K
10:51 56.81 56.83 56.81 56.83 2,216.2K
10:52 56.83 56.83 56.82 56.82 342.4K
10:53 56.82 56.82 56.74 56.74 6,717.8K
10:54 56.74 56.76 56.74 56.74 905.2K
10:55 56.74 56.77 56.74 56.77 305.8K
10:56 56.76 56.76 56.76 56.76 722.5K
10:57 56.74 56.76 56.74 56.75 1,498.7K
10:58 56.75 56.75 56.64 56.64 32,026.0K
10:59 56.68 56.68 56.62 56.63 3,450.0K
11:00 56.63 56.69 56.63 56.69 710.4K
11:01 56.70 56.71 56.70 56.70 675.6K
11:02 56.72 56.72 56.67 56.67 884.1K
11:03 56.67 56.69 56.66 56.69 9,550.4K
11:04 56.70 56.70 56.65 56.67 1,718.7K
11:05 56.73 56.73 56.71 56.71 12,993.0K
11:06 56.70 56.72 56.70 56.70 569.5K
11:07 56.70 56.71 56.70 56.71 607.1K
11:08 56.72 56.78 56.72 56.78 463.2K
11:09 56.78 56.79 56.77 56.77 811.2K
11:10 56.75 56.75 56.74 56.74 248.5K
11:11 56.75 56.77 56.75 56.75 2,927.7K
11:12 56.77 56.77 56.76 56.76 525.3K
11:13 56.75 56.77 56.75 56.76 1,966.0K
11:14 56.77 56.77 56.75 56.76 1,154.0K
11:15 56.74 56.74 56.72 56.72 1,390.0K
11:16 56.72 56.73 56.71 56.71 1,617.5K
11:17 56.70 56.70 56.69 56.69 1,492.9K
11:18 56.69 56.75 56.69 56.75 1,297.7K
11:19 56.75 56.75 56.73 56.73 1,777.1K
11:20 56.73 56.73 56.67 56.69 12,822.4K
11:21 56.70 56.70 56.68 56.69 4,782.0K
11:22 56.66 56.66 56.64 56.64 4,360.7K
11:23 56.63 56.64 56.59 56.59 4,301.7K
11:24 56.61 56.64 56.61 56.64 1,553.5K
11:25 56.61 56.62 56.60 56.60 822.7K
11:26 56.58 56.58 56.53 56.53 1,924.9K
11:27 56.51 56.51 56.44 56.44 1,877.8K
11:28 56.43 56.43 56.41 56.41 3,045.0K
11:29 56.42 56.43 56.41 56.41 4,374.1K
11:30 56.40 56.42 56.40 56.42 571.2K
11:31 56.43 56.47 56.43 56.47 1,421.0K
11:32 56.47 56.48 56.47 56.47 685.0K
11:33 56.46 56.46 56.45 56.45 799.1K
11:34 56.45 56.47 56.44 56.44 524.8K
11:35 56.45 56.45 56.43 56.45 1,651.1K
11:36 56.46 56.49 56.46 56.49 892.7K
11:37 56.50 56.50 56.48 56.50 2,575.7K
11:38 56.49 56.50 56.49 56.49 751.5K
11:39 56.50 56.51 56.50 56.51 584.1K
11:40 56.51 56.52 56.51 56.51 1,118.6K
11:41 56.49 56.49 56.47 56.48 393.4K
11:42 56.48 56.50 56.48 56.48 730.6K
11:43 56.46 56.49 56.46 56.48 378.6K
11:44 56.47 56.47 56.45 56.45 638.2K
11:45 56.46 56.48 56.46 56.46 1,438.5K
11:46 56.46 56.47 56.44 56.44 640.9K
11:47 56.44 56.44 56.42 56.42 2,005.9K
11:48 56.41 56.41 56.37 56.37 2,561.5K
11:49 56.38 56.38 56.37 56.38 842.4K
11:50 56.38 56.38 56.36 56.36 273.1K
11:51 56.35 56.36 56.35 56.36 443.9K
11:52 56.37 56.39 56.37 56.38 367.4K
11:53 56.39 56.39 56.38 56.38 346.3K
11:54 56.40 56.40 56.40 56.40 655.5K
11:55 56.42 56.42 56.40 56.40 349.5K
11:56 56.41 56.41 56.38 56.38 463.3K
11:57 56.38 56.38 56.37 56.37 801.7K
11:58 56.36 56.36 56.34 56.34 1,219.4K
11:59 56.34 56.34 56.32 56.33 5,684.3K
12:00 56.32 56.33 56.32 56.33 554.5K
12:01 56.31 56.33 56.31 56.31 1,730.3K
12:02 56.32 56.33 56.31 56.33 1,087.9K
12:03 56.31 56.32 56.31 56.32 573.5K
12:04 56.33 56.36 56.33 56.35 690.3K
12:05 56.34 56.34 56.34 56.34 669.2K
12:06 56.34 56.34 56.34 56.34 375.9K
12:07 56.34 56.35 56.34 56.34 376.0K
12:08 56.35 56.36 56.35 56.36 455.1K
12:09 56.37 56.38 56.36 56.38 1,626.9K
12:10 56.38 56.39 56.37 56.37 252.4K
12:11 56.37 56.39 56.37 56.37 295.9K
12:12 56.38 56.38 56.36 56.36 363.0K
12:13 56.35 56.36 56.35 56.36 733.4K
12:14 56.36 56.36 56.35 56.35 1,853.9K
12:15 56.36 56.37 56.36 56.37 665.7K
12:16 56.36 56.36 56.36 56.36 1,246.8K
12:17 56.35 56.35 56.34 56.34 2,934.5K
12:18 56.35 56.35 56.30 56.30 22,566.6K
12:19 56.30 56.30 56.29 56.29 1,570.4K
12:20 56.30 56.32 56.30 56.32 2,244.7K
12:21 56.31 56.32 56.31 56.31 1,456.4K
12:22 56.32 56.32 56.30 56.30 2,001.5K
12:23 56.29 56.31 56.27 56.31 869.2K
12:24 56.30 56.30 56.29 56.29 590.6K
12:25 56.29 56.30 56.29 56.30 360.7K
12:26 56.31 56.31 56.31 56.31 473.7K
12:27 56.32 56.32 56.29 56.29 540.5K
12:28 56.31 56.31 56.29 56.29 1,260.1K
12:29 56.29 56.29 56.26 56.26 3,267.7K
12:30 56.25 56.25 56.23 56.23 1,652.0K
12:31 56.23 56.25 56.23 56.24 3,838.8K
12:32 56.24 56.24 56.24 56.24 2,302.4K
12:33 56.21 56.21 56.17 56.17 12,249.3K
12:34 56.16 56.16 56.14 56.14 7,052.3K
12:35 56.14 56.14 56.08 56.08 5,664.6K
12:36 56.08 56.11 56.06 56.06 4,479.5K
12:37 56.06 56.07 56.06 56.07 2,753.7K
12:38 56.07 56.08 56.07 56.07 2,960.0K
12:39 56.07 56.07 56.06 56.06 3,456.8K
12:40 56.08 56.12 56.08 56.10 1,853.5K
12:41 56.10 56.11 56.09 56.09 1,025.3K
12:42 56.10 56.10 56.09 56.09 840.1K
12:43 56.10 56.10 56.10 56.10 1,110.3K
12:44 56.10 56.10 56.08 56.08 1,757.2K
12:45 56.08 56.08 56.07 56.08 1,559.0K
12:46 56.07 56.08 56.06 56.06 1,124.2K
12:47 56.07 56.08 56.06 56.07 2,682.2K
12:48 56.07 56.08 56.06 56.08 2,045.9K
12:49 56.08 56.09 56.08 56.08 844.2K
12:50 56.10 56.10 56.08 56.08 688.7K
12:51 56.08 56.08 56.07 56.08 1,862.5K
12:52 56.09 56.11 56.09 56.11 2,443.8K
12:53 56.10 56.10 56.06 56.06 751.3K
12:54 56.08 56.08 56.07 56.07 714.2K
12:55 56.09 56.10 56.09 56.09 727.6K
12:56 56.09 56.10 56.09 56.09 911.5K
12:57 56.09 56.09 56.08 56.09 5,296.5K
12:58 56.10 56.12 56.10 56.11 831.4K
12:59 56.11 56.12 56.11 56.12 963.5K
13:00 56.12 56.14 56.12 56.14 1,286.8K
13:01 56.15 56.15 56.13 56.15 726.5K
13:02 56.12 56.15 56.12 56.14 622.8K
13:03 56.13 56.15 56.13 56.15 1,116.0K
13:04 56.18 56.20 56.18 56.20 4,734.9K
13:05 56.22 56.22 56.19 56.19 1,045.7K
13:06 56.19 56.22 56.19 56.22 1,769.1K
13:07 56.21 56.22 56.21 56.22 1,451.5K
13:08 56.22 56.22 56.21 56.22 2,154.1K
13:09 56.21 56.22 56.21 56.22 1,087.1K
13:10 56.24 56.24 56.22 56.22 2,083.3K
13:11 56.21 56.27 56.21 56.23 5,407.8K
13:12 56.22 56.23 56.22 56.23 590.7K
13:13 56.21 56.21 56.20 56.21 2,558.3K
13:14 56.21 56.23 56.21 56.23 655.4K
13:15 56.23 56.23 56.21 56.21 1,398.5K
13:16 56.20 56.21 56.20 56.21 2,028.6K
13:17 56.32 56.32 56.29 56.29 1,196.4K
13:18 56.27 56.30 56.27 56.29 384.8K
13:19 56.29 56.31 56.29 56.29 2,861.1K
13:20 56.33 56.35 56.32 56.35 5,195.4K
13:21 56.33 56.33 56.32 56.32 1,111.3K
13:22 56.32 56.34 56.30 56.30 1,383.2K
13:23 56.30 56.30 56.29 56.29 654.7K
13:24 56.28 56.28 56.27 56.27 1,663.9K
13:25 56.27 56.28 56.25 56.25 1,854.3K
13:26 56.24 56.25 56.24 56.25 505.4K
13:27 56.24 56.24 56.23 56.24 435.2K
13:28 56.28 56.28 56.26 56.26 542.3K
13:29 56.25 56.25 56.23 56.23 389.9K
13:30 56.23 56.24 56.23 56.24 310.9K
13:31 56.24 56.26 56.24 56.26 350.6K
13:32 56.24 56.24 56.24 56.24 484.8K
13:33 56.24 56.25 56.24 56.24 863.8K
13:34 56.24 56.26 56.24 56.26 644.4K
13:35 56.27 56.28 56.26 56.28 1,144.0K
13:36 56.33 56.33 56.30 56.30 1,321.9K
13:37 56.31 56.32 56.31 56.32 420.9K
13:38 56.33 56.33 56.31 56.33 806.3K
13:39 56.31 56.32 56.31 56.31 749.1K
13:40 56.32 56.32 56.31 56.31 399.5K
13:41 56.32 56.33 56.32 56.32 898.2K
13:42 56.32 56.32 56.31 56.31 484.0K
13:43 56.31 56.33 56.31 56.33 730.7K
13:44 56.32 56.32 56.29 56.29 2,584.5K
13:45 56.30 56.31 56.29 56.31 873.8K
13:46 56.31 56.32 56.31 56.31 3,019.5K
13:47 56.31 56.33 56.31 56.33 425.7K
13:48 56.32 56.32 56.32 56.32 826.2K
13:49 56.32 56.33 56.32 56.32 574.2K
13:50 56.33 56.33 56.31 56.31 430.8K
13:51 56.32 56.32 56.28 56.28 1,672.1K
13:52 56.29 56.29 56.29 56.29 373.6K
13:53 56.29 56.30 56.29 56.30 323.1K
13:54 56.29 56.29 56.28 56.29 711.6K
13:55 56.28 56.28 56.26 56.26 872.9K
13:56 56.27 56.27 56.26 56.26 863.1K
13:57 56.26 56.28 56.26 56.28 341.8K
13:58 56.28 56.30 56.28 56.30 3,702.9K
13:59 56.29 56.32 56.29 56.32 682.7K
14:00 56.33 56.33 56.30 56.31 421.0K
14:01 56.31 56.31 56.30 56.30 325.2K
14:02 56.30 56.31 56.30 56.31 705.4K
14:03 56.31 56.33 56.31 56.31 238.3K
14:04 56.31 56.33 56.31 56.33 318.7K
14:05 56.30 56.32 56.30 56.32 548.6K
14:06 56.32 56.36 56.32 56.36 1,327.5K
14:07 56.37 56.37 56.35 56.35 941.1K
14:08 56.35 56.35 56.34 56.34 589.9K
14:09 56.35 56.35 56.33 56.35 322.7K
14:10 56.35 56.35 56.34 56.34 540.1K
14:11 56.34 56.34 56.33 56.33 855.8K
14:12 56.33 56.33 56.31 56.31 505.6K
14:13 56.31 56.31 56.30 56.30 443.7K
14:14 56.30 56.30 56.30 56.30 583.1K
14:15 56.31 56.31 56.30 56.30 441.7K
14:16 56.30 56.30 56.29 56.30 774.6K
14:17 56.29 56.31 56.29 56.29 443.4K
14:18 56.29 56.30 56.29 56.29 356.2K
14:19 56.29 56.31 56.29 56.29 628.9K
14:20 56.29 56.31 56.29 56.29 302.2K
14:21 56.29 56.29 56.23 56.23 433.5K
14:22 56.22 56.26 56.22 56.26 845.9K
14:23 56.25 56.26 56.24 56.26 261.1K
14:24 56.25 56.25 56.25 56.25 245.6K
14:25 56.25 56.25 56.24 56.25 547.8K
14:26 56.25 56.26 56.25 56.26 4,136.3K
14:27 56.24 56.24 56.24 56.24 411.6K
14:28 56.25 56.27 56.25 56.26 1,091.3K
14:29 56.25 56.25 56.25 56.25 1,199.4K
14:30 56.32 56.32 56.31 56.31 566.9K
14:31 56.31 56.33 56.31 56.33 791.2K
14:32 56.31 56.31 56.29 56.29 316.1K
14:33 56.29 56.29 56.29 56.29 298.1K
14:34 56.28 56.30 56.28 56.30 546.7K
14:35 56.28 56.31 56.28 56.31 423.4K
14:36 56.30 56.30 56.28 56.28 416.7K
14:37 56.29 56.31 56.28 56.31 725.0K
14:38 56.29 56.29 56.29 56.29 959.4K
14:39 56.29 56.30 56.28 56.30 336.6K
14:40 56.29 56.29 56.28 56.28 782.0K
14:41 56.30 56.30 56.28 56.29 387.6K
14:42 56.29 56.29 56.26 56.26 1,185.1K
14:43 56.26 56.27 56.26 56.26 962.7K
14:44 56.26 56.27 56.26 56.26 652.1K
14:45 56.26 56.26 56.25 56.26 444.6K
14:46 56.26 56.26 56.25 56.26 783.7K
14:47 56.27 56.27 56.18 56.18 355.3K
14:48 56.22 56.23 56.22 56.23 473.3K
14:49 56.22 56.22 56.21 56.21 1,014.8K
14:50 56.18 56.20 56.18 56.18 535.9K
14:51 56.17 56.17 56.15 56.15 358.4K
14:52 56.15 56.15 56.13 56.15 926.1K
14:53 56.17 56.17 56.16 56.16 1,241.3K
14:54 56.16 56.19 56.16 56.19 881.9K
14:55 56.19 56.22 56.19 56.22 1,063.3K
14:56 56.22 56.23 56.22 56.23 729.2K
14:57 56.23 56.23 56.19 56.19 589.0K
14:58 56.18 56.19 56.17 56.17 666.5K
14:59 56.17 56.22 56.17 56.22 561.4K
15:00 56.22 56.28 56.22 56.26 935.0K
15:01 56.26 56.27 56.25 56.27 1,563.5K
15:02 56.26 56.26 56.25 56.25 337.4K
15:03 56.12 56.14 56.12 56.13 685.2K
15:04 56.12 56.21 56.12 56.21 595.9K
15:05 56.20 56.22 56.20 56.22 934.6K
15:06 56.20 56.21 56.20 56.21 1,387.5K
15:07 56.21 56.22 56.19 56.21 477.9K
15:08 56.22 56.23 56.21 56.21 827.5K
15:09 56.22 56.22 56.21 56.22 286.0K
15:10 56.22 56.23 56.22 56.23 496.1K
15:11 56.24 56.25 56.23 56.23 996.7K
15:12 56.22 56.22 56.22 56.22 276.0K
15:13 56.23 56.23 56.20 56.20 399.6K
15:14 56.20 56.22 56.20 56.21 905.2K
15:15 56.24 56.24 56.22 56.23 2,610.7K
15:16 56.29 56.33 56.28 56.28 630.8K
15:17 56.28 56.30 56.28 56.30 787.1K
15:18 56.30 56.30 56.28 56.28 528.9K
15:19 56.27 56.27 56.25 56.25 625.4K
15:20 56.27 56.29 56.27 56.28 1,213.5K
15:21 56.25 56.27 56.25 56.27 508.6K
15:22 56.25 56.27 56.25 56.27 379.4K
15:23 56.26 56.28 56.26 56.28 546.3K
15:24 56.26 56.26 56.26 56.26 558.1K
15:25 56.25 56.26 56.25 56.25 303.2K
15:26 56.25 56.27 56.25 56.27 562.8K
15:27 56.26 56.26 56.26 56.26 368.5K
15:28 56.26 56.27 56.26 56.27 398.9K
15:29 56.28 56.28 56.27 56.27 684.6K
15:30 56.28 56.33 56.28 56.32 2,412.9K
15:31 56.33 56.33 56.31 56.31 5,219.3K
15:32 56.31 56.31 56.29 56.30 761.9K
15:33 56.29 56.31 56.29 56.29 431.6K
15:34 56.31 56.33 56.20 56.20 952.6K
15:35 56.21 56.33 56.21 56.33 669.0K
15:36 56.33 56.33 56.30 56.33 582.9K
15:37 56.35 56.35 56.30 56.34 1,677.5K
15:38 56.35 56.35 56.34 56.34 584.0K
15:39 56.34 56.35 56.34 56.35 361.2K
15:40 56.34 56.37 56.34 56.35 4,273.6K
15:41 56.32 56.33 56.32 56.32 794.7K
15:42 56.32 56.34 56.32 56.34 360.1K
15:43 56.34 56.34 56.32 56.32 442.8K
15:44 56.33 56.33 56.32 56.32 700.5K
15:45 56.32 56.33 56.31 56.31 1,532.3K
15:46 56.31 56.33 56.31 56.33 484.7K
15:47 56.33 56.33 56.32 56.32 436.1K
15:48 56.33 56.34 56.31 56.33 854.3K
15:49 56.32 56.32 56.31 56.31 1,141.2K
15:50 56.30 56.31 56.29 56.29 767.2K
15:51 56.30 56.31 56.29 56.31 744.0K
15:52 56.29 56.30 56.28 56.28 2,784.9K
15:53 56.27 56.28 56.27 56.28 2,259.4K
15:54 56.25 56.25 56.24 56.24 3,160.7K
15:55 56.24 56.28 56.24 56.28 400.0K
15:56 56.25 56.30 56.25 56.30 647.7K
15:57 56.29 56.29 56.27 56.27 4,649.1K
15:58 56.29 56.29 56.27 56.28 262.7K
15:59 56.27 56.29 56.27 56.27 557.8K
16:00 56.28 56.31 56.28 56.31 1,445.0K
16:01 56.32 56.32 56.31 56.31 1,726.7K
16:02 56.33 56.33 56.31 56.31 1,509.9K
16:03 56.31 56.31 56.31 56.31 715.4K
16:04 56.29 56.30 56.27 56.27 321.3K
16:05 56.27 56.27 56.25 56.27 690.0K
16:06 56.26 56.28 56.26 56.26 449.1K
16:07 56.26 56.26 56.25 56.25 255.5K
16:08 56.17 56.18 56.17 56.18 592.3K
16:09 56.17 56.18 56.14 56.14 827.7K
16:10 56.14 56.15 56.14 56.15 282.2K
16:11 56.15 56.16 56.15 56.15 808.5K
16:12 56.15 56.15 56.15 56.15 1,025.5K
16:13 56.15 56.17 56.15 56.16 568.2K
16:14 56.15 56.17 56.15 56.16 577.9K
16:15 56.15 56.15 56.14 56.14 3,621.6K
16:16 56.15 56.16 56.15 56.15 472.3K
16:17 56.15 56.15 56.15 56.15 610.7K
16:18 56.15 56.16 56.15 56.16 351.3K
16:19 56.16 56.16 56.13 56.13 2,700.0K
16:20 56.13 56.14 56.13 56.13 662.8K
16:21 56.14 56.15 56.14 56.14 257.7K
16:22 56.13 56.15 56.13 56.15 1,068.6K
16:23 56.15 56.15 56.14 56.15 562.1K
16:24 56.14 56.14 56.14 56.14 443.9K
16:25 56.13 56.17 56.13 56.16 7,649.1K
16:26 56.16 56.17 56.16 56.16 2,088.3K
16:27 56.16 56.25 56.16 56.25 436.1K
16:28 56.30 56.30 56.29 56.30 3,313.2K
16:29 56.28 56.32 56.28 56.32 1,126.7K
16:30 56.33 56.35 56.33 56.35 3,636.7K
16:31 56.31 56.36 56.31 56.36 4,358.3K
16:32 56.36 56.36 56.35 56.35 1,481.8K
16:33 56.35 56.35 56.33 56.34 1,019.1K
16:34 56.31 56.35 56.30 56.35 1,631.0K
16:35 56.32 56.40 56.32 56.40 5,253.3K
16:36 56.41 56.41 56.39 56.40 1,207.9K
16:37 56.39 56.39 56.39 56.39 359.3K
16:38 56.39 56.39 56.38 56.38 671.6K
16:39 56.38 56.38 56.37 56.38 311.7K
16:40 56.38 56.40 56.38 56.40 785.3K
16:41 56.40 56.40 56.38 56.38 530.7K
16:42 56.36 56.38 56.36 56.38 799.7K
16:43 56.36 56.37 56.35 56.35 263.4K
16:44 56.34 56.34 56.28 56.28 1,298.1K
16:45 56.30 56.31 56.30 56.31 1,142.0K
16:46 56.31 56.31 56.31 56.31 236.7K
16:47 56.31 56.33 56.30 56.30 852.4K
16:48 56.30 56.33 56.30 56.32 400.5K
16:49 56.30 56.32 56.30 56.32 703.9K
16:50 56.29 56.29 56.27 56.27 3,716.6K
16:51 56.28 56.28 56.26 56.27 4,637.8K
16:52 56.29 56.29 56.28 56.29 837.3K
16:53 56.28 56.31 56.28 56.31 718.8K
16:54 56.31 56.31 56.29 56.29 379.2K
16:55 56.29 56.29 56.28 56.29 720.8K
16:56 56.30 56.38 56.30 56.33 12,621.6K
16:57 56.32 56.34 56.32 56.34 756.5K
16:58 56.33 56.36 56.33 56.35 492.7K
16:59 56.35 56.35 56.30 56.30 960.2K
17:00 56.30 56.30 56.26 56.26 1,787.6K
17:01 56.24 56.24 56.21 56.21 1,127.2K
17:02 56.21 56.23 56.21 56.22 1,190.1K
17:03 56.23 56.23 56.20 56.20 1,424.9K
17:04 56.21 56.21 56.21 56.21 335.5K
17:05 56.21 56.21 56.20 56.21 1,238.7K
17:06 56.20 56.21 56.20 56.20 360.5K
17:07 56.21 56.21 56.19 56.19 611.0K
17:08 56.19 56.22 56.19 56.21 635.9K
17:09 56.24 56.24 56.23 56.23 470.8K
17:10 56.24 56.25 56.22 56.22 789.1K
17:11 56.21 56.22 56.19 56.19 669.0K
17:12 56.17 56.17 56.15 56.15 813.6K
17:13 56.16 56.17 56.16 56.17 469.6K
17:14 56.18 56.20 56.18 56.20 614.0K
17:15 56.20 56.20 56.16 56.17 677.6K
17:16 56.20 56.20 56.20 56.20 1,062.8K
17:17 56.20 56.22 56.20 56.21 632.4K
17:18 56.19 56.20 56.19 56.20 885.9K
17:19 56.20 56.20 56.19 56.19 576.5K
17:20 56.20 56.20 56.20 56.20 575.3K
17:21 56.20 56.21 56.20 56.21 764.4K
17:22 56.21 56.21 56.20 56.20 394.8K
17:23 56.20 56.20 55.91 55.91 1,158.9K
17:24 55.90 55.91 55.90 55.90 986.5K
17:25 55.90 55.90 55.90 55.90 593.9K
17:26 55.90 55.92 55.90 55.92 939.6K
17:27 55.92 55.93 55.92 55.92 753.9K
17:28 55.91 55.92 55.91 55.92 469.0K
17:29 55.87 55.87 55.86 55.87 2,637.2K
17:30 55.86 55.88 55.86 55.88 508.4K
17:31 55.87 55.88 55.87 55.87 286.9K
17:32 55.89 55.90 55.89 55.90 7,314.4K
17:33 55.94 55.94 55.92 55.92 1,656.8K
17:34 55.92 55.92 55.90 55.90 441.1K
17:35 55.91 55.91 55.90 55.90 637.8K
17:36 55.90 55.90 55.84 55.85 11,149.8K
17:37 55.77 55.78 55.75 55.78 18,274.0K
17:38 55.78 55.82 55.78 55.80 4,881.3K
17:39 55.81 55.82 55.81 55.82 562.7K
17:40 55.82 55.82 55.81 55.81 355.2K
17:41 55.82 55.82 55.81 55.81 337.7K
17:42 55.81 55.81 55.80 55.80 1,273.7K
17:43 55.81 55.82 55.81 55.82 2,210.4K
17:44 55.81 55.82 55.80 55.80 644.7K
17:45 55.81 55.83 55.81 55.83 1,604.3K
17:46 55.83 55.85 55.83 55.85 1,012.2K
17:47 55.83 55.88 55.82 55.88 1,819.0K
17:48 55.89 55.93 55.89 55.93 676.3K
17:49 55.93 55.94 55.92 55.92 313.2K
17:50 55.93 55.93 55.90 55.91 591.5K
17:51 55.90 55.90 55.86 55.86 1,106.2K
17:52 55.87 55.89 55.87 55.87 238.8K
17:53 55.87 55.89 55.86 55.89 1,131.1K
17:54 55.89 55.90 55.89 55.89 703.0K
17:55 55.91 55.91 55.89 55.90 354.3K
17:56 55.90 55.92 55.90 55.91 901.3K
17:57 55.93 55.93 55.91 55.91 641.6K
17:58 55.92 55.92 55.89 55.89 386.8K
17:59 55.87 55.89 55.87 55.89 253.2K
18:00 55.91 55.91 55.88 55.88 673.4K
18:01 55.90 55.93 55.90 55.90 3,267.3K
18:02 55.90 55.91 55.90 55.90 3,525.4K
18:03 55.90 55.90 55.89 55.90 755.0K
18:04 55.89 55.92 55.89 55.89 972.3K
18:05 55.92 55.92 55.91 55.91 312.8K
18:06 55.91 55.92 55.91 55.92 808.2K
18:07 55.92 55.93 55.92 55.92 277.2K
18:08 55.92 55.92 55.91 55.91 263.4K
18:09 55.91 55.91 55.91 55.91 659.0K
18:10 55.92 55.94 55.92 55.94 2,183.2K
18:11 55.94 55.96 55.94 55.96 830.2K
18:12 55.97 56.00 55.96 55.98 3,539.7K
18:13 55.98 56.02 55.97 56.02 3,401.1K
18:14 56.00 56.00 55.99 55.99 311.3K
18:15 55.99 56.02 55.99 56.02 494.5K
18:16 56.05 56.05 56.02 56.02 2,091.2K
18:17 56.02 56.02 56.00 56.00 289.8K
18:18 55.99 55.99 55.95 55.95 505.4K
18:19 55.96 55.98 55.96 55.98 357.0K
18:20 55.99 55.99 55.98 55.99 935.5K
18:21 55.98 55.99 55.98 55.99 472.2K
18:22 56.00 56.00 55.98 55.98 747.4K
18:23 55.98 55.98 55.95 55.95 132.2K
18:24 55.98 56.00 55.98 56.00 437.3K
18:25 56.00 56.00 55.95 55.95 678.9K
18:26 55.96 55.96 55.93 55.95 281.6K
18:27 55.97 55.97 55.96 55.96 375.1K
18:28 55.98 56.00 55.96 55.96 378.2K
18:29 55.98 55.98 55.96 55.96 459.5K
18:30 55.99 55.99 55.95 55.95 1,525.5K
18:31 55.95 55.99 55.95 55.97 499.5K
18:32 55.98 55.98 55.98 55.98 299.1K
18:33 55.98 55.99 55.98 55.99 64.6K
18:34 55.93 55.93 55.89 55.90 790.5K
18:35 55.89 55.89 55.87 55.88 249.6K
18:36 55.87 55.90 55.87 55.88 116.1K
18:37 55.92 55.93 55.89 55.93 380.8K
18:38 55.93 55.97 55.93 55.97 518.4K
18:39 55.93 55.95 55.93 55.95 418.3K
18:40 55.93 55.93 55.93 55.93 69.6K
18:51 55.92 55.92 55.92 55.92 546.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar