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 56.65 56.67 56.65 56.67 18.9K
09:51 56.66 56.66 56.64 56.64 253.8K
09:52 56.65 56.65 56.65 56.65 222.9K
09:53 56.64 56.65 56.64 56.64 327.4K
09:54 56.64 56.66 56.64 56.65 25.9K
09:55 56.64 56.66 56.64 56.66 651.4K
09:56 56.64 56.67 56.64 56.67 597.7K
09:57 56.66 56.66 56.65 56.65 148.1K
09:58 56.65 56.67 56.64 56.67 4,602.6K
09:59 56.67 56.67 56.64 56.64 54.7K
10:00 56.66 56.66 56.62 56.62 614.2K
10:01 56.62 56.62 56.62 56.62 1,531.7K
10:02 56.62 56.62 56.58 56.58 1,617.9K
10:03 56.58 56.61 56.58 56.61 276.1K
10:04 56.60 56.61 56.59 56.61 405.3K
10:05 56.61 56.63 56.61 56.62 2,143.2K
10:06 56.62 56.62 56.61 56.61 207.1K
10:07 56.60 56.66 56.60 56.66 2,213.2K
10:08 56.64 56.64 56.58 56.58 1,274.4K
10:09 56.59 56.59 56.58 56.58 753.5K
10:10 56.58 56.59 56.58 56.58 149.2K
10:11 56.58 56.58 56.58 56.58 36.7K
10:12 56.58 56.59 56.58 56.59 74.6K
10:13 56.59 56.59 56.50 56.50 1,865.0K
10:14 56.50 56.52 56.50 56.52 3,787.9K
10:15 56.52 56.54 56.52 56.54 3,917.8K
10:16 56.55 56.55 56.54 56.55 6,841.6K
10:17 56.56 56.56 56.56 56.56 2,700.5K
10:18 56.56 56.56 56.54 56.54 285.8K
10:19 56.55 56.55 56.55 56.55 446.6K
10:20 56.55 56.57 56.55 56.57 135.2K
10:21 56.57 56.57 56.52 56.53 35.1K
10:22 56.53 56.53 56.51 56.51 803.2K
10:23 56.51 56.51 56.49 56.49 104.3K
10:24 56.51 56.51 56.50 56.51 82.7K
10:25 56.51 56.58 56.51 56.58 29.1K
10:26 56.59 56.59 56.59 56.59 260.4K
10:27 56.59 56.59 56.58 56.58 3,046.4K
10:28 56.62 56.62 56.59 56.60 9,441.7K
10:29 56.57 56.60 56.57 56.59 8,838.6K
10:30 56.60 56.60 56.59 56.59 8,240.9K
10:31 56.58 56.59 56.58 56.59 268.7K
10:32 56.59 56.61 56.59 56.61 2,762.0K
10:33 56.62 56.63 56.61 56.62 3,451.1K
10:34 56.62 56.62 56.60 56.60 227.2K
10:35 56.61 56.66 56.61 56.66 628.2K
10:36 56.65 56.65 56.63 56.63 1,100.0K
10:37 56.63 56.63 56.60 56.60 886.4K
10:38 56.60 56.62 56.60 56.61 908.5K
10:39 56.61 56.61 56.60 56.60 936.3K
10:40 56.60 56.63 56.60 56.60 893.0K
10:41 56.60 56.62 56.60 56.60 742.3K
10:42 56.59 56.61 56.59 56.60 424.2K
10:43 56.60 56.60 56.59 56.60 363.2K
10:44 56.59 56.61 56.59 56.60 1,571.9K
10:45 56.61 56.63 56.61 56.63 21.0K
10:46 56.61 56.63 56.61 56.62 69.7K
10:47 56.63 56.63 56.61 56.61 121.2K
10:48 56.62 56.62 56.61 56.61 643.0K
10:49 56.60 56.60 56.58 56.58 2,433.9K
10:50 56.59 56.66 56.59 56.66 225.9K
10:51 56.66 56.66 56.63 56.63 622.9K
10:52 56.62 56.63 56.62 56.62 702.0K
10:53 56.60 56.60 56.59 56.59 384.0K
10:54 56.61 56.61 56.57 56.60 29.3K
10:55 56.59 56.59 56.58 56.58 113.6K
10:56 56.59 56.59 56.57 56.58 198.5K
10:57 56.58 56.61 56.58 56.61 2,337.7K
10:58 56.61 56.62 56.60 56.62 3,111.9K
10:59 56.62 56.62 56.60 56.60 2,050.4K
11:00 56.59 56.62 56.59 56.61 1,691.6K
11:01 56.61 56.62 56.61 56.62 407.1K
11:02 56.62 56.62 56.61 56.61 1,004.6K
11:03 56.61 56.62 56.60 56.62 2,540.8K
11:04 56.62 56.63 56.61 56.63 3,861.6K
11:05 56.62 56.62 56.61 56.62 6,725.8K
11:06 56.62 56.62 56.61 56.62 42.5K
11:07 56.62 56.63 56.62 56.62 1,153.4K
11:08 56.62 56.62 56.61 56.62 2,597.9K
11:09 56.61 56.63 56.61 56.63 368.2K
11:10 56.62 56.65 56.62 56.65 1,850.2K
11:11 56.63 56.64 56.58 56.58 18,277.8K
11:12 56.59 56.59 56.58 56.59 7,120.8K
11:13 56.57 56.57 56.56 56.56 5,685.8K
11:14 56.54 56.55 56.54 56.55 3,381.0K
11:15 56.54 56.56 56.54 56.55 281.4K
11:16 56.55 56.56 56.55 56.56 442.3K
11:17 56.54 56.55 56.54 56.55 813.3K
11:18 56.55 56.58 56.55 56.58 546.6K
11:19 56.58 56.60 56.58 56.60 450.6K
11:20 56.59 56.59 56.56 56.56 1,384.8K
11:21 56.56 56.56 56.53 56.53 598.4K
11:22 56.55 56.56 56.55 56.56 701.1K
11:23 56.56 56.57 56.54 56.57 304.0K
11:24 56.56 56.56 56.54 56.56 786.4K
11:25 56.55 56.55 56.54 56.54 1,227.5K
11:26 56.53 56.54 56.53 56.54 914.3K
11:27 56.54 56.54 56.52 56.53 575.0K
11:28 56.54 56.54 56.51 56.51 4,481.3K
11:29 56.51 56.52 56.50 56.52 1,656.5K
11:30 56.51 56.51 56.51 56.51 287.5K
11:31 56.52 56.52 56.49 56.49 2,704.1K
11:32 56.49 56.49 56.48 56.48 905.3K
11:33 56.49 56.50 56.49 56.49 626.9K
11:34 56.49 56.49 56.49 56.49 765.1K
11:35 56.49 56.53 56.49 56.53 1,872.8K
11:36 56.53 56.53 56.51 56.51 716.3K
11:37 56.53 56.54 56.52 56.52 635.4K
11:38 56.54 56.54 56.53 56.53 765.1K
11:39 56.53 56.54 56.51 56.51 519.2K
11:40 56.52 56.52 56.51 56.52 437.6K
11:41 56.54 56.54 56.52 56.52 774.2K
11:42 56.51 56.52 56.51 56.51 399.4K
11:43 56.51 56.51 56.49 56.49 634.5K
11:44 56.50 56.50 56.49 56.50 362.1K
11:45 56.51 56.53 56.51 56.53 513.1K
11:46 56.53 56.53 56.47 56.47 783.3K
11:47 56.48 56.49 56.47 56.49 582.8K
11:48 56.48 56.52 56.48 56.52 3,377.4K
11:49 56.51 56.52 56.49 56.51 1,880.8K
11:50 56.54 56.54 56.52 56.52 3,751.0K
11:51 56.55 56.55 56.54 56.54 706.6K
11:52 56.52 56.54 56.52 56.54 1,156.6K
11:53 56.52 56.53 56.50 56.50 3,446.4K
11:54 56.54 56.58 56.54 56.58 14,487.2K
11:55 56.59 56.59 56.57 56.57 2,844.7K
11:56 56.59 56.59 56.59 56.59 998.0K
11:57 56.57 56.58 56.57 56.57 1,402.7K
11:58 56.56 56.57 56.56 56.56 20,242.4K
11:59 56.58 56.59 56.58 56.59 1,194.4K
12:00 56.59 56.59 56.55 56.55 3,714.0K
12:01 56.54 56.55 56.54 56.55 1,203.6K
12:02 56.55 56.56 56.54 56.56 2,511.8K
12:03 56.57 56.57 56.55 56.55 1,298.4K
12:04 56.55 56.55 56.53 56.54 505.3K
12:05 56.55 56.55 56.54 56.54 396.0K
12:06 56.54 56.54 56.53 56.54 418.3K
12:07 56.54 56.54 56.54 56.54 270.8K
12:08 56.54 56.55 56.54 56.54 900.5K
12:09 56.54 56.55 56.54 56.55 1,282.7K
12:10 56.54 56.54 56.52 56.54 1,452.1K
12:11 56.53 56.53 56.51 56.52 459.8K
12:12 56.52 56.52 56.50 56.52 1,151.9K
12:13 56.52 56.54 56.51 56.54 314.0K
12:14 56.52 56.54 56.52 56.53 504.9K
12:15 56.53 56.53 56.53 56.53 749.2K
12:16 56.57 56.57 56.55 56.55 2,310.4K
12:17 56.56 56.56 56.53 56.53 595.3K
12:18 56.54 56.60 56.54 56.54 452.2K
12:19 56.53 56.53 56.49 56.50 1,592.6K
12:20 56.50 56.50 56.48 56.48 1,827.2K
12:21 56.49 56.51 56.49 56.50 1,226.3K
12:22 56.50 56.50 56.50 56.50 222.1K
12:23 56.50 56.50 56.49 56.49 321.9K
12:24 56.50 56.51 56.49 56.51 454.8K
12:25 56.51 56.51 56.50 56.50 355.6K
12:26 56.51 56.51 56.50 56.51 407.8K
12:27 56.50 56.50 56.50 56.50 328.8K
12:28 56.51 56.51 56.47 56.47 3,479.9K
12:29 56.46 56.46 56.44 56.44 4,392.9K
12:30 56.45 56.45 56.43 56.43 1,486.2K
12:31 56.45 56.45 56.43 56.44 1,774.9K
12:32 56.40 56.42 56.40 56.42 1,868.0K
12:33 56.42 56.42 56.41 56.41 819.8K
12:34 56.40 56.40 56.37 56.40 3,510.6K
12:35 56.39 56.39 56.38 56.38 1,187.5K
12:36 56.37 56.38 56.37 56.38 3,481.4K
12:37 56.37 56.37 56.36 56.37 1,075.1K
12:38 56.37 56.37 56.37 56.37 668.7K
12:39 56.38 56.39 56.38 56.38 405.3K
12:40 56.39 56.39 56.38 56.38 712.3K
12:41 56.39 56.39 56.37 56.39 946.3K
12:42 56.38 56.40 56.38 56.39 3,570.0K
12:43 56.39 56.40 56.39 56.40 362.7K
12:44 56.41 56.41 56.38 56.38 2,149.9K
12:45 56.38 56.41 56.38 56.41 400.2K
12:46 56.41 56.43 56.41 56.43 1,841.5K
12:47 56.43 56.44 56.42 56.44 631.9K
12:48 56.46 56.47 56.46 56.47 2,071.5K
12:49 56.46 56.47 56.46 56.47 1,488.9K
12:50 56.47 56.47 56.46 56.46 715.4K
12:51 56.46 56.46 56.45 56.45 3,610.1K
12:52 56.45 56.45 56.40 56.42 3,693.8K
12:53 56.40 56.42 56.40 56.42 312.5K
12:54 56.40 56.41 56.40 56.40 521.9K
12:55 56.40 56.41 56.39 56.40 320.3K
12:56 56.40 56.40 56.38 56.38 840.3K
12:57 56.36 56.38 56.36 56.37 1,674.9K
12:58 56.37 56.38 56.37 56.38 539.0K
12:59 56.38 56.38 56.37 56.38 673.9K
13:00 56.41 56.41 56.38 56.40 1,245.6K
13:01 56.38 56.38 56.38 56.38 1,728.8K
13:02 56.39 56.39 56.38 56.39 996.5K
13:03 56.39 56.39 56.37 56.38 317.4K
13:04 56.39 56.39 56.38 56.38 641.5K
13:05 56.41 56.41 56.37 56.37 748.0K
13:06 56.39 56.39 56.39 56.39 402.6K
13:07 56.39 56.40 56.38 56.39 380.2K
13:08 56.38 56.39 56.38 56.39 662.8K
13:09 56.39 56.40 56.39 56.39 323.1K
13:10 56.40 56.40 56.38 56.40 383.4K
13:11 56.40 56.41 56.38 56.38 504.1K
13:12 56.38 56.40 56.37 56.39 470.2K
13:13 56.39 56.40 56.38 56.38 378.1K
13:14 56.39 56.40 56.39 56.39 614.0K
13:15 56.39 56.41 56.39 56.41 441.0K
13:16 56.41 56.42 56.41 56.42 687.0K
13:17 56.43 56.43 56.41 56.42 509.1K
13:18 56.42 56.42 56.41 56.41 332.7K
13:19 56.42 56.42 56.42 56.42 338.6K
13:20 56.40 56.41 56.40 56.40 596.3K
13:21 56.41 56.41 56.40 56.40 492.1K
13:22 56.38 56.38 56.36 56.36 2,463.5K
13:23 56.37 56.37 56.35 56.35 2,080.6K
13:24 56.35 56.35 56.35 56.35 963.4K
13:25 56.36 56.36 56.35 56.35 804.9K
13:26 56.35 56.35 56.35 56.35 1,412.1K
13:27 56.36 56.37 56.34 56.34 543.8K
13:28 56.34 56.35 56.34 56.35 619.0K
13:29 56.34 56.35 56.34 56.34 706.4K
13:30 56.32 56.32 56.30 56.31 8,923.2K
13:31 56.30 56.31 56.30 56.31 1,104.3K
13:32 56.30 56.33 56.30 56.33 804.0K
13:33 56.30 56.31 56.29 56.31 5,585.3K
13:34 56.33 56.33 56.31 56.32 1,897.6K
13:35 56.33 56.33 56.30 56.30 1,009.2K
13:36 56.31 56.31 56.28 56.28 2,555.6K
13:37 56.29 56.32 56.28 56.30 1,028.1K
13:38 56.31 56.31 56.25 56.25 7,874.1K
13:39 56.24 56.24 56.23 56.23 16,650.0K
13:40 56.22 56.22 56.21 56.22 4,064.2K
13:41 56.21 56.22 56.21 56.22 812.0K
13:42 56.22 56.23 56.22 56.22 648.1K
13:43 56.22 56.26 56.22 56.26 1,035.8K
13:44 56.25 56.28 56.25 56.27 1,630.1K
13:45 56.28 56.28 56.27 56.28 953.6K
13:46 56.28 56.28 56.25 56.27 1,084.8K
13:47 56.28 56.29 56.27 56.29 1,134.5K
13:48 56.28 56.28 56.27 56.28 1,166.3K
13:49 56.27 56.28 56.19 56.19 1,474.9K
13:50 56.19 56.19 56.17 56.18 2,544.1K
13:51 56.18 56.20 56.17 56.18 1,884.2K
13:52 56.19 56.19 56.19 56.19 2,550.6K
13:53 56.16 56.19 56.16 56.16 1,883.2K
13:54 56.20 56.20 56.17 56.18 999.4K
13:55 56.18 56.20 56.17 56.20 917.5K
13:56 56.20 56.21 56.20 56.20 1,651.4K
13:57 56.19 56.21 56.19 56.20 2,036.0K
13:58 56.20 56.21 56.20 56.20 735.7K
13:59 56.19 56.21 56.19 56.20 804.3K
14:00 56.21 56.22 56.20 56.22 719.6K
14:01 56.22 56.22 56.20 56.21 1,324.6K
14:02 56.22 56.24 56.22 56.22 355.1K
14:03 56.21 56.23 56.21 56.23 284.1K
14:04 56.23 56.24 56.21 56.24 1,311.5K
14:05 56.24 56.24 56.21 56.21 1,390.6K
14:06 56.25 56.25 56.22 56.22 5,488.3K
14:07 56.22 56.25 56.22 56.25 323.2K
14:08 56.23 56.25 56.22 56.25 770.5K
14:09 56.26 56.27 56.26 56.26 688.8K
14:10 56.25 56.25 56.22 56.23 1,689.1K
14:11 56.23 56.26 56.23 56.26 3,412.8K
14:12 56.26 56.29 56.26 56.29 1,989.2K
14:13 56.29 56.29 56.26 56.26 2,034.5K
14:14 56.25 56.26 56.24 56.25 3,194.0K
14:15 56.26 56.26 56.25 56.25 1,102.4K
14:16 56.26 56.26 56.24 56.24 657.8K
14:17 56.23 56.25 56.23 56.25 298.0K
14:18 56.25 56.26 56.25 56.26 302.8K
14:19 56.26 56.27 56.26 56.27 3,070.5K
14:20 56.26 56.29 56.26 56.27 836.1K
14:21 56.27 56.29 56.25 56.29 7,886.9K
14:22 56.29 56.29 56.26 56.26 5,331.6K
14:23 56.26 56.26 56.26 56.26 394.4K
14:24 56.29 56.29 56.26 56.26 876.9K
14:25 56.26 56.26 56.24 56.25 1,041.0K
14:26 56.24 56.24 56.22 56.22 2,663.4K
14:27 56.24 56.24 56.24 56.24 390.4K
14:28 56.25 56.25 56.21 56.21 554.0K
14:29 56.23 56.25 56.23 56.23 806.0K
14:30 56.24 56.24 56.22 56.22 3,422.7K
14:31 56.24 56.25 56.24 56.25 2,153.5K
14:32 56.23 56.25 56.22 56.24 668.1K
14:33 56.24 56.27 56.24 56.26 517.7K
14:34 56.26 56.27 56.25 56.25 872.6K
14:35 56.27 56.27 56.24 56.24 877.8K
14:36 56.25 56.26 56.25 56.26 1,072.6K
14:37 56.26 56.29 56.26 56.29 979.6K
14:38 56.30 56.31 56.29 56.30 764.7K
14:39 56.29 56.34 56.28 56.34 873.2K
14:40 56.34 56.35 56.33 56.35 791.3K
14:41 56.33 56.33 56.32 56.32 1,178.4K
14:42 56.33 56.35 56.33 56.35 6,981.8K
14:43 56.37 56.37 56.36 56.36 893.8K
14:44 56.35 56.36 56.34 56.34 907.3K
14:45 56.31 56.31 56.31 56.31 430.7K
14:46 56.32 56.33 56.32 56.33 343.1K
14:47 56.31 56.35 56.31 56.33 944.2K
14:48 56.33 56.35 56.33 56.34 1,130.1K
14:49 56.31 56.31 56.30 56.31 1,431.0K
14:50 56.28 56.29 56.28 56.28 2,398.1K
14:51 56.29 56.31 56.29 56.30 380.0K
14:52 56.30 56.30 56.30 56.30 1,053.2K
14:53 56.33 56.33 56.29 56.32 1,908.8K
14:54 56.29 56.33 56.29 56.33 1,810.5K
14:55 56.35 56.35 56.29 56.29 774.2K
14:56 56.34 56.34 56.30 56.30 1,788.5K
14:57 56.30 56.32 56.30 56.32 702.2K
14:58 56.31 56.33 56.30 56.30 2,100.0K
14:59 56.32 56.32 56.27 56.29 1,897.6K
15:00 56.32 56.32 56.26 56.27 1,582.7K
15:01 56.27 56.30 56.27 56.29 2,685.7K
15:02 56.28 56.28 56.24 56.24 4,564.4K
15:03 56.24 56.24 56.21 56.21 2,918.4K
15:04 56.23 56.23 56.21 56.21 4,883.5K
15:05 56.22 56.22 56.18 56.18 7,338.7K
15:06 56.18 56.20 56.18 56.18 1,549.7K
15:07 56.21 56.21 56.18 56.19 4,969.9K
15:08 56.19 56.19 56.17 56.19 2,240.8K
15:09 56.18 56.18 56.18 56.18 3,093.5K
15:10 56.18 56.18 56.15 56.15 4,061.2K
15:11 56.14 56.15 56.14 56.15 5,549.6K
15:12 56.17 56.17 56.14 56.14 3,686.3K
15:13 56.14 56.14 56.14 56.14 1,862.3K
15:14 56.15 56.17 56.15 56.17 3,347.3K
15:15 56.15 56.15 56.14 56.15 2,457.9K
15:16 56.14 56.14 56.14 56.14 1,540.4K
15:17 56.11 56.11 56.10 56.10 5,275.6K
15:18 56.10 56.10 56.07 56.08 2,916.1K
15:19 56.08 56.11 56.08 56.11 3,465.7K
15:20 56.10 56.10 56.09 56.09 2,306.3K
15:21 56.10 56.11 56.09 56.09 3,272.5K
15:22 56.10 56.10 56.08 56.08 2,940.2K
15:23 56.12 56.19 56.12 56.16 5,886.5K
15:24 56.17 56.17 56.15 56.16 2,746.8K
15:25 56.16 56.19 56.16 56.17 3,773.9K
15:26 56.21 56.21 56.17 56.17 4,059.6K
15:27 56.16 56.16 56.15 56.16 2,118.5K
15:28 56.14 56.14 56.13 56.13 1,647.2K
15:29 56.09 56.10 56.08 56.10 5,537.8K
15:30 56.09 56.11 56.09 56.10 2,352.2K
15:31 56.10 56.15 56.10 56.15 5,198.9K
15:32 56.14 56.14 56.13 56.13 1,720.1K
15:33 56.14 56.17 56.13 56.17 4,132.7K
15:34 56.15 56.15 56.11 56.12 2,907.7K
15:35 56.13 56.15 56.09 56.09 5,127.7K
15:36 56.10 56.10 56.08 56.10 3,297.6K
15:37 56.10 56.11 56.09 56.11 4,760.1K
15:38 56.10 56.11 56.09 56.09 3,155.5K
15:39 56.11 56.18 56.11 56.18 3,830.6K
15:40 56.19 56.19 56.18 56.19 3,927.1K
15:41 56.16 56.16 56.15 56.15 2,347.9K
15:42 56.15 56.15 56.13 56.14 3,468.0K
15:43 56.11 56.12 56.11 56.12 5,976.3K
15:44 56.13 56.13 56.10 56.10 1,444.0K
15:45 56.12 56.13 56.11 56.13 2,646.6K
15:46 56.14 56.15 56.11 56.14 4,432.3K
15:47 56.17 56.17 56.15 56.16 3,202.6K
15:48 56.15 56.15 56.11 56.11 3,390.6K
15:49 56.13 56.15 56.13 56.15 3,352.0K
15:50 56.13 56.13 56.13 56.13 1,915.3K
15:51 56.15 56.15 56.11 56.12 3,430.2K
15:52 56.12 56.12 56.11 56.12 2,453.8K
15:53 56.12 56.12 56.11 56.11 3,376.2K
15:54 56.11 56.14 56.11 56.13 2,460.5K
15:55 56.13 56.15 56.13 56.14 4,524.8K
15:56 56.12 56.14 56.10 56.10 3,187.2K
15:57 56.10 56.10 56.10 56.10 2,092.2K
15:58 56.09 56.10 56.09 56.09 3,119.3K
15:59 56.09 56.13 56.09 56.13 4,573.2K
16:00 56.12 56.15 56.12 56.15 1,551.6K
16:01 56.15 56.17 56.14 56.17 1,512.9K
16:02 56.19 56.19 56.17 56.17 2,342.0K
16:03 56.19 56.19 56.16 56.18 2,755.6K
16:04 56.18 56.19 56.17 56.18 1,029.5K
16:05 56.17 56.19 56.17 56.19 555.0K
16:06 56.22 56.22 56.20 56.20 1,207.4K
16:07 56.18 56.19 56.18 56.18 461.6K
16:08 56.19 56.19 56.18 56.19 961.5K
16:09 56.20 56.20 56.20 56.20 715.2K
16:10 56.19 56.19 56.19 56.19 1,151.6K
16:11 56.20 56.21 56.18 56.18 398.2K
16:12 56.19 56.19 56.18 56.18 644.9K
16:13 56.21 56.21 56.19 56.20 955.6K
16:14 56.20 56.20 56.19 56.19 290.2K
16:15 56.19 56.23 56.19 56.23 2,023.4K
16:16 56.22 56.22 56.21 56.21 290.1K
16:17 56.21 56.22 56.21 56.22 451.3K
16:18 56.22 56.22 56.21 56.21 877.5K
16:19 56.22 56.22 56.21 56.22 2,557.1K
16:20 56.20 56.22 56.20 56.22 1,676.8K
16:21 56.23 56.23 56.22 56.22 1,686.8K
16:22 56.22 56.22 56.19 56.19 1,296.2K
16:23 56.23 56.24 56.23 56.24 1,566.7K
16:24 56.23 56.24 56.22 56.22 289.8K
16:25 56.23 56.24 56.22 56.22 2,454.6K
16:26 56.24 56.24 56.23 56.23 6,098.8K
16:27 56.25 56.26 56.23 56.23 2,290.5K
16:28 56.24 56.26 56.24 56.26 513.6K
16:29 56.24 56.26 56.24 56.26 1,147.3K
16:30 56.26 56.27 56.24 56.24 1,445.3K
16:31 56.26 56.26 56.25 56.25 587.2K
16:32 56.25 56.25 56.19 56.19 3,336.0K
16:33 56.19 56.23 56.19 56.23 3,268.3K
16:34 56.24 56.24 56.21 56.21 3,502.1K
16:35 56.22 56.22 56.20 56.21 792.8K
16:36 56.22 56.22 56.20 56.20 780.8K
16:37 56.20 56.25 56.20 56.25 2,643.3K
16:38 56.26 56.28 56.26 56.28 5,798.1K
16:39 56.28 56.28 56.27 56.28 2,047.8K
16:40 56.27 56.30 56.27 56.30 5,949.9K
16:41 56.29 56.29 56.28 56.28 1,312.9K
16:42 56.28 56.29 56.27 56.28 357.9K
16:43 56.28 56.30 56.28 56.30 1,875.8K
16:44 56.30 56.30 56.29 56.29 375.7K
16:45 56.30 56.30 56.30 56.30 390.7K
16:46 56.29 56.29 56.29 56.29 1,263.6K
16:47 56.29 56.30 56.28 56.28 3,065.6K
16:48 56.31 56.32 56.28 56.28 3,365.5K
16:49 56.31 56.32 56.31 56.32 1,251.0K
16:50 56.32 56.34 56.32 56.33 646.2K
16:51 56.33 56.36 56.33 56.36 4,544.4K
16:52 56.39 56.39 56.38 56.38 3,863.1K
16:53 56.34 56.37 56.34 56.37 11,103.6K
16:54 56.37 56.38 56.37 56.38 1,051.3K
16:55 56.39 56.39 56.39 56.39 293.3K
16:56 56.39 56.39 56.39 56.39 948.4K
16:57 56.38 56.39 56.38 56.39 1,139.7K
16:58 56.39 56.39 56.36 56.36 1,842.2K
16:59 56.35 56.36 56.35 56.36 545.9K
17:00 56.38 56.42 56.37 56.42 3,698.7K
17:01 56.44 56.44 56.44 56.44 1,304.0K
17:02 56.45 56.45 56.44 56.44 3,451.0K
17:03 56.47 56.47 56.44 56.44 4,046.0K
17:04 56.43 56.43 56.37 56.37 1,216.4K
17:05 56.37 56.37 56.36 56.37 5,541.0K
17:06 56.37 56.38 56.37 56.37 1,579.1K
17:07 56.40 56.42 56.40 56.40 2,205.4K
17:08 56.42 56.42 56.37 56.39 2,174.0K
17:09 56.39 56.39 56.37 56.38 2,371.7K
17:10 56.38 56.38 56.37 56.38 779.2K
17:11 56.43 56.43 56.41 56.41 927.1K
17:12 56.40 56.41 56.40 56.40 607.0K
17:13 56.39 56.39 56.38 56.39 1,661.6K
17:14 56.38 56.39 56.38 56.38 661.1K
17:15 56.38 56.38 56.38 56.38 848.1K
17:16 56.39 56.41 56.39 56.40 2,562.3K
17:17 56.40 56.40 56.40 56.40 823.7K
17:18 56.40 56.40 56.37 56.38 729.2K
17:19 56.36 56.53 56.36 56.53 1,716.3K
17:20 56.53 56.53 56.53 56.53 1,272.7K
17:21 56.53 56.53 56.52 56.53 314.0K
17:22 56.52 56.52 56.50 56.50 3,101.0K
17:23 56.54 56.54 56.52 56.52 1,250.2K
17:24 56.53 56.55 56.53 56.54 867.6K
17:25 56.53 56.55 56.53 56.55 1,386.1K
17:26 56.54 56.58 56.54 56.58 518.0K
17:27 56.58 56.58 56.55 56.56 463.7K
17:28 56.57 56.57 56.54 56.54 1,208.9K
17:29 56.53 56.53 56.53 56.53 276.5K
17:30 56.53 56.57 56.53 56.57 1,198.9K
17:31 56.57 56.57 56.56 56.57 525.5K
17:32 56.57 56.57 56.56 56.56 495.0K
17:33 56.57 56.58 56.57 56.57 946.4K
17:34 56.57 56.58 56.57 56.57 418.9K
17:35 56.58 56.58 56.54 56.55 1,150.5K
17:36 56.55 56.55 56.49 56.49 370.3K
17:37 56.50 56.50 56.48 56.48 4,986.0K
17:38 56.51 56.51 56.50 56.50 659.1K
17:39 56.50 56.52 56.49 56.52 905.5K
17:40 56.50 56.50 56.49 56.50 1,593.9K
17:41 56.51 56.51 56.51 56.51 470.1K
17:42 56.52 56.52 56.50 56.51 36,886.6K
17:43 56.51 56.52 56.51 56.52 302.1K
17:44 56.51 56.54 56.51 56.52 37,061.2K
17:45 56.53 56.53 56.52 56.53 5,279.6K
17:46 56.52 56.53 56.52 56.52 1,736.2K
17:47 56.53 56.53 56.51 56.51 2,282.8K
17:48 56.51 56.52 56.51 56.52 394.5K
17:49 56.52 56.52 56.51 56.51 1,002.9K
17:50 56.52 56.52 56.51 56.51 1,011.0K
17:51 56.52 56.52 56.49 56.49 1,176.6K
17:52 56.51 56.51 56.50 56.51 1,629.8K
17:53 56.51 56.52 56.51 56.52 489.3K
17:54 56.52 56.52 56.50 56.51 2,270.9K
17:55 56.50 56.51 56.50 56.51 542.2K
17:56 56.50 56.50 56.48 56.48 3,306.3K
17:57 56.50 56.51 56.49 56.51 1,398.7K
17:58 56.51 56.51 56.50 56.50 283.6K
17:59 56.49 56.50 56.49 56.50 3,484.3K
18:00 56.50 56.51 56.49 56.51 1,115.8K
18:01 56.49 56.50 56.47 56.47 784.7K
18:02 56.49 56.49 56.46 56.47 1,213.8K
18:03 56.47 56.51 56.47 56.49 1,416.0K
18:04 56.50 56.52 56.50 56.51 946.4K
18:05 56.57 56.57 56.56 56.57 398.8K
18:06 56.57 56.57 56.55 56.56 429.8K
18:07 56.56 56.57 56.55 56.55 821.6K
18:08 56.56 56.56 56.54 56.54 1,225.3K
18:09 56.56 56.57 56.56 56.56 818.4K
18:10 56.58 56.58 56.58 56.58 335.4K
18:11 56.58 56.58 56.57 56.57 674.1K
18:12 56.58 56.58 56.57 56.57 970.5K
18:13 56.57 56.57 56.54 56.54 748.1K
18:14 56.54 56.56 56.54 56.54 480.6K
18:15 56.54 56.56 56.54 56.55 144.1K
18:16 56.56 56.57 56.56 56.57 766.8K
18:17 56.57 56.57 56.56 56.56 277.6K
18:18 56.56 56.56 56.56 56.56 640.4K
18:19 56.57 56.57 56.57 56.57 1,326.5K
18:20 56.57 56.57 56.55 56.55 1,469.8K
18:21 56.56 56.56 56.56 56.56 2,232.4K
18:22 56.56 56.56 56.54 56.54 777.5K
18:23 56.54 56.54 56.53 56.53 2,499.3K
18:24 56.54 56.55 56.54 56.54 1,337.0K
18:25 56.55 56.55 56.51 56.52 2,534.9K
18:26 56.53 56.54 56.52 56.52 251.1K
18:27 56.49 56.50 56.49 56.50 1,314.4K
18:28 56.50 56.53 56.49 56.53 327.7K
18:29 56.54 56.55 56.53 56.55 754.4K
18:30 56.56 56.56 56.56 56.56 956.5K
18:31 56.56 56.56 56.54 56.56 1,145.1K
18:32 56.55 56.55 56.54 56.55 922.9K
18:33 56.55 56.55 56.54 56.54 158.8K
18:34 56.54 56.54 56.48 56.48 899.8K
18:35 56.47 56.48 56.47 56.48 566.0K
18:36 56.47 56.47 56.41 56.41 2,077.5K
18:37 56.39 56.43 56.39 56.43 15,039.8K
18:38 56.44 56.45 56.43 56.43 409.5K
18:39 56.45 56.46 56.45 56.45 808.1K
18:40 56.42 56.42 56.42 56.42 7.5K
18:51 56.65 56.65 56.65 56.65 67,779.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar