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 56.65 56.57 56.57 12.5K
09:51 56.59 56.60 56.58 56.58 70.1K
09:52 56.58 56.58 56.58 56.58 60.0K
09:53 56.57 56.58 56.57 56.57 61.0K
09:54 56.56 56.56 56.54 56.54 258.2K
09:55 56.55 56.57 56.55 56.57 774.5K
09:56 56.57 56.58 56.56 56.56 58.5K
09:57 56.57 56.59 56.57 56.59 74.9K
09:58 56.59 56.59 56.57 56.58 131.7K
09:59 56.57 56.58 56.57 56.58 75.1K
10:00 56.58 56.83 56.58 56.77 5,519.9K
10:01 56.76 56.77 56.76 56.77 712.0K
10:02 56.77 56.77 56.75 56.75 680.6K
10:03 56.75 56.75 56.72 56.72 286.1K
10:04 56.73 56.74 56.73 56.74 582.3K
10:05 56.72 56.73 56.70 56.70 562.0K
10:06 56.69 56.69 56.67 56.68 651.4K
10:07 56.66 56.66 56.64 56.64 5,156.2K
10:08 56.65 56.66 56.65 56.66 89.6K
10:09 56.66 56.66 56.65 56.65 316.0K
10:10 56.65 56.66 56.65 56.66 478.9K
10:11 56.67 56.69 56.67 56.69 423.8K
10:12 56.68 56.72 56.68 56.72 830.4K
10:13 56.70 56.70 56.68 56.69 575.0K
10:14 56.69 56.71 56.69 56.70 862.9K
10:15 56.69 56.70 56.69 56.70 2,164.6K
10:16 56.70 56.70 56.69 56.70 81.2K
10:17 56.70 56.73 56.70 56.73 3,304.4K
10:18 56.73 56.74 56.72 56.72 776.7K
10:19 56.71 56.71 56.68 56.68 356.1K
10:20 56.67 56.67 56.64 56.64 703.5K
10:21 56.66 56.66 56.61 56.61 6,375.2K
10:22 56.60 56.64 56.60 56.64 998.4K
10:23 56.64 56.66 56.62 56.66 361.7K
10:24 56.65 56.65 56.62 56.62 1,175.5K
10:25 56.62 56.62 56.59 56.59 789.6K
10:26 56.59 56.60 56.59 56.59 268.2K
10:27 56.59 56.60 56.59 56.60 349.2K
10:28 56.60 56.60 56.59 56.60 171.0K
10:29 56.60 56.60 56.59 56.60 527.2K
10:30 56.60 56.60 56.59 56.59 198.2K
10:31 56.60 56.60 56.58 56.59 626.5K
10:32 56.58 56.59 56.58 56.58 3,244.0K
10:33 56.59 56.59 56.59 56.59 145.2K
10:34 56.59 56.59 56.55 56.55 882.0K
10:35 56.53 56.58 56.53 56.58 3,220.4K
10:36 56.59 56.59 56.58 56.58 900.8K
10:37 56.58 56.60 56.58 56.60 62.7K
10:38 56.60 56.60 56.57 56.58 679.6K
10:39 56.58 56.60 56.58 56.60 284.4K
10:40 56.60 56.60 56.60 56.60 137.0K
10:41 56.60 56.60 56.58 56.58 504.6K
10:42 56.58 56.58 56.58 56.58 53.8K
10:43 56.58 56.58 56.58 56.58 47.3K
10:44 56.58 56.59 56.58 56.59 632.3K
10:45 56.60 56.60 56.57 56.57 736.6K
10:46 56.58 56.62 56.58 56.62 3,737.4K
10:47 56.60 56.60 56.58 56.58 189.9K
10:48 56.58 56.59 56.58 56.59 282.5K
10:49 56.60 56.61 56.60 56.61 212.0K
10:50 56.59 56.60 56.59 56.59 2,390.1K
10:51 56.59 56.61 56.59 56.61 514.1K
10:52 56.61 56.62 56.60 56.60 342.1K
10:53 56.60 56.62 56.60 56.62 1,060.9K
10:54 56.62 56.62 56.61 56.61 730.1K
10:55 56.60 56.60 56.60 56.60 1,069.1K
10:56 56.61 56.65 56.61 56.65 2,079.1K
10:57 56.65 56.65 56.65 56.65 143.6K
10:58 56.65 56.65 56.64 56.64 88.8K
10:59 56.63 56.64 56.63 56.63 313.9K
11:00 56.65 56.65 56.65 56.65 1,975.2K
11:01 56.66 56.66 56.65 56.66 148.3K
11:02 56.66 56.67 56.66 56.66 80.2K
11:03 56.67 56.68 56.67 56.67 1,562.5K
11:04 56.67 56.69 56.67 56.67 472.5K
11:05 56.67 56.70 56.67 56.70 586.4K
11:06 56.69 56.69 56.68 56.68 1,082.2K
11:07 56.69 56.70 56.69 56.69 65.9K
11:08 56.68 56.70 56.68 56.70 419.1K
11:09 56.69 56.70 56.69 56.70 1,888.7K
11:10 56.71 56.71 56.70 56.70 373.2K
11:11 56.71 56.71 56.71 56.71 509.1K
11:12 56.72 56.72 56.72 56.72 1,247.3K
11:13 56.72 56.72 56.72 56.72 928.8K
11:14 56.72 56.73 56.72 56.73 630.8K
11:15 56.73 56.73 56.72 56.72 465.6K
11:16 56.73 56.73 56.65 56.65 9,637.9K
11:17 56.60 56.64 56.60 56.63 12,187.5K
11:18 56.63 56.64 56.61 56.61 3,200.2K
11:19 56.60 56.64 56.60 56.62 3,526.7K
11:20 56.63 56.67 56.63 56.66 1,025.9K
11:21 56.66 56.66 56.64 56.66 440.5K
11:22 56.64 56.65 56.64 56.64 853.3K
11:23 56.64 56.64 56.62 56.62 1,027.7K
11:24 56.63 56.63 56.61 56.63 851.0K
11:25 56.63 56.64 56.63 56.64 1,135.9K
11:26 56.63 56.65 56.63 56.65 1,991.0K
11:27 56.64 56.64 56.64 56.64 270.1K
11:28 56.64 56.65 56.63 56.65 320.4K
11:29 56.65 56.65 56.64 56.65 728.1K
11:30 56.65 56.65 56.64 56.65 522.5K
11:31 56.65 56.65 56.65 56.65 402.2K
11:32 56.65 56.66 56.65 56.66 444.8K
11:33 56.66 56.67 56.66 56.67 1,129.5K
11:34 56.66 56.66 56.66 56.66 393.4K
11:35 56.65 56.66 56.64 56.64 1,038.8K
11:36 56.65 56.66 56.65 56.66 1,145.9K
11:37 56.66 56.67 56.66 56.67 918.3K
11:38 56.66 56.66 56.65 56.65 529.1K
11:39 56.66 56.67 56.65 56.65 378.3K
11:40 56.65 56.65 56.65 56.65 264.7K
11:41 56.64 56.65 56.64 56.64 348.9K
11:42 56.64 56.65 56.64 56.65 402.3K
11:43 56.65 56.65 56.64 56.64 374.3K
11:44 56.64 56.66 56.64 56.66 528.2K
11:45 56.66 56.67 56.66 56.67 901.1K
11:46 56.65 56.65 56.65 56.65 1,323.5K
11:47 56.64 56.65 56.64 56.65 342.0K
11:48 56.64 56.64 56.62 56.63 3,521.2K
11:49 56.64 56.64 56.63 56.64 335.3K
11:50 56.65 56.68 56.65 56.68 3,855.3K
11:51 56.67 56.67 56.66 56.67 586.5K
11:52 56.67 56.68 56.67 56.67 344.1K
11:53 56.65 56.65 56.64 56.65 1,125.7K
11:54 56.67 56.68 56.67 56.67 284.7K
11:55 56.67 56.67 56.65 56.65 2,085.6K
11:56 56.64 56.64 56.63 56.63 805.9K
11:57 56.63 56.65 56.63 56.65 274.9K
11:58 56.65 56.67 56.65 56.67 571.6K
11:59 56.66 56.66 56.65 56.65 662.6K
12:00 56.66 56.66 56.59 56.59 1,122.8K
12:01 56.59 56.65 56.59 56.65 341.8K
12:02 56.64 56.64 56.59 56.60 1,132.4K
12:03 56.60 56.62 56.60 56.62 418.1K
12:04 56.61 56.63 56.61 56.63 337.1K
12:05 56.62 56.62 56.62 56.62 358.4K
12:06 56.63 56.64 56.63 56.64 393.2K
12:07 56.64 56.64 56.64 56.64 493.8K
12:08 56.64 56.64 56.63 56.64 658.2K
12:09 56.64 56.64 56.63 56.63 320.6K
12:10 56.62 56.63 56.62 56.63 308.2K
12:11 56.63 56.63 56.62 56.63 278.4K
12:12 56.63 56.63 56.62 56.62 371.2K
12:13 56.63 56.63 56.62 56.62 1,237.5K
12:14 56.61 56.62 56.60 56.60 287.9K
12:15 56.61 56.63 56.61 56.62 303.3K
12:16 56.62 56.63 56.62 56.62 795.7K
12:17 56.61 56.62 56.61 56.61 984.7K
12:18 56.61 56.61 56.61 56.61 294.3K
12:19 56.61 56.62 56.61 56.61 444.1K
12:20 56.60 56.61 56.60 56.61 494.1K
12:21 56.61 56.64 56.61 56.64 517.1K
12:22 56.63 56.64 56.63 56.64 791.1K
12:23 56.63 56.64 56.62 56.64 509.9K
12:24 56.65 56.65 56.64 56.65 516.7K
12:25 56.65 56.66 56.65 56.66 745.0K
12:26 56.66 56.67 56.63 56.63 2,147.1K
12:27 56.63 56.63 56.63 56.63 315.0K
12:28 56.62 56.63 56.62 56.63 276.7K
12:29 56.64 56.64 56.62 56.62 388.2K
12:30 56.64 56.64 56.63 56.63 314.0K
12:31 56.64 56.65 56.64 56.65 487.0K
12:32 56.65 56.68 56.65 56.66 411.7K
12:33 56.67 56.67 56.65 56.65 985.1K
12:34 56.68 56.68 56.67 56.67 949.7K
12:35 56.67 56.68 56.66 56.66 423.8K
12:36 56.65 56.67 56.65 56.67 1,227.4K
12:37 56.66 56.67 56.66 56.67 1,230.1K
12:38 56.65 56.67 56.65 56.66 378.8K
12:39 56.66 56.68 56.66 56.68 431.1K
12:40 56.68 56.70 56.68 56.68 442.1K
12:41 56.68 56.68 56.65 56.67 319.0K
12:42 56.65 56.67 56.65 56.67 661.5K
12:43 56.66 56.67 56.65 56.65 688.4K
12:44 56.66 56.66 56.65 56.65 554.4K
12:45 56.64 56.64 56.64 56.64 1,699.6K
12:46 56.64 56.65 56.64 56.64 271.9K
12:47 56.66 56.66 56.64 56.64 377.1K
12:48 56.64 56.65 56.62 56.62 290.2K
12:49 56.63 56.64 56.63 56.64 288.9K
12:50 56.64 56.65 56.63 56.65 318.5K
12:51 56.63 56.66 56.63 56.66 1,799.9K
12:52 56.65 56.67 56.65 56.67 385.8K
12:53 56.66 56.66 56.66 56.66 289.7K
12:54 56.65 56.67 56.65 56.66 276.5K
12:55 56.66 56.67 56.66 56.66 285.8K
12:56 56.67 56.67 56.66 56.66 305.4K
12:57 56.66 56.67 56.66 56.67 423.3K
12:58 56.68 56.69 56.68 56.68 3,140.8K
12:59 56.68 56.69 56.68 56.69 484.6K
13:00 56.68 56.68 56.67 56.68 510.1K
13:01 56.69 56.69 56.68 56.68 378.1K
13:02 56.69 56.69 56.66 56.67 981.5K
13:03 56.65 56.65 56.64 56.65 666.4K
13:04 56.67 56.67 56.65 56.65 1,072.6K
13:05 56.66 56.66 56.65 56.65 440.0K
13:06 56.66 56.66 56.66 56.66 689.6K
13:07 56.66 56.67 56.66 56.67 263.5K
13:08 56.69 56.71 56.69 56.71 507.0K
13:09 56.71 56.71 56.70 56.70 1,204.8K
13:10 56.69 56.70 56.69 56.69 1,696.0K
13:11 56.68 56.68 56.68 56.68 381.0K
13:12 56.66 56.68 56.66 56.68 280.5K
13:13 56.67 56.68 56.66 56.66 267.2K
13:14 56.66 56.69 56.66 56.69 336.4K
13:15 56.69 56.69 56.69 56.69 835.0K
13:16 56.70 56.71 56.70 56.71 1,266.7K
13:17 56.72 56.72 56.70 56.70 293.9K
13:18 56.70 56.70 56.69 56.69 919.8K
13:19 56.69 56.69 56.69 56.69 258.9K
13:20 56.69 56.70 56.69 56.70 332.1K
13:21 56.70 56.70 56.69 56.70 294.3K
13:22 56.70 56.70 56.69 56.70 272.1K
13:23 56.64 56.64 56.62 56.62 294.6K
13:24 56.62 56.62 56.62 56.62 256.6K
13:25 56.62 56.64 56.62 56.63 463.3K
13:26 56.62 56.64 56.62 56.64 467.4K
13:27 56.64 56.64 56.64 56.64 262.1K
13:28 56.64 56.64 56.64 56.64 433.2K
13:29 56.64 56.64 56.63 56.63 285.3K
13:30 56.63 56.63 56.63 56.63 282.7K
13:31 56.63 56.63 56.61 56.62 1,207.6K
13:32 56.61 56.62 56.61 56.61 498.1K
13:33 56.61 56.61 56.61 56.61 300.4K
13:34 56.61 56.61 56.61 56.61 265.0K
13:35 56.61 56.61 56.58 56.58 1,744.9K
13:36 56.58 56.58 56.58 56.58 287.8K
13:37 56.60 56.60 56.59 56.60 627.0K
13:38 56.60 56.60 56.59 56.59 377.4K
13:39 56.59 56.59 56.59 56.59 259.5K
13:40 56.60 56.60 56.59 56.59 305.6K
13:41 56.59 56.59 56.57 56.58 742.1K
13:42 56.60 56.61 56.60 56.61 2,033.0K
13:43 56.61 56.61 56.61 56.61 300.7K
13:44 56.61 56.61 56.60 56.60 292.5K
13:45 56.60 56.61 56.60 56.61 217.3K
13:46 56.60 56.61 56.60 56.61 1,574.9K
13:47 56.60 56.60 56.58 56.58 288.8K
13:48 56.58 56.60 56.58 56.60 281.3K
13:49 56.60 56.60 56.60 56.60 268.5K
13:50 56.60 56.61 56.60 56.60 405.0K
13:51 56.60 56.62 56.60 56.62 306.2K
13:52 56.62 56.64 56.62 56.64 419.0K
13:53 56.65 56.65 56.65 56.65 1,177.1K
13:54 56.65 56.67 56.65 56.67 1,919.8K
13:55 56.67 56.67 56.65 56.66 612.4K
13:56 56.66 56.70 56.66 56.69 1,805.2K
13:57 56.69 56.69 56.68 56.69 496.9K
13:58 56.69 56.69 56.67 56.68 324.2K
13:59 56.69 56.69 56.68 56.68 341.6K
14:00 56.68 56.69 56.68 56.69 264.1K
14:01 56.68 56.70 56.68 56.69 353.2K
14:02 56.69 56.70 56.69 56.69 331.4K
14:03 56.69 56.70 56.67 56.67 240.9K
14:04 56.68 56.68 56.67 56.67 269.7K
14:05 56.67 56.68 56.67 56.68 1,458.4K
14:06 56.71 56.71 56.71 56.71 1,474.2K
14:07 56.70 56.71 56.70 56.71 420.8K
14:08 56.71 56.71 56.71 56.71 418.2K
14:09 56.71 56.71 56.70 56.71 309.9K
14:10 56.71 56.71 56.70 56.70 414.9K
14:11 56.71 56.71 56.70 56.70 432.4K
14:12 56.71 56.71 56.70 56.71 332.7K
14:13 56.71 56.71 56.64 56.65 572.8K
14:14 56.66 56.66 56.65 56.66 848.6K
14:15 56.66 56.66 56.65 56.66 3,317.4K
14:16 56.68 56.70 56.68 56.70 5,775.1K
14:17 56.70 56.70 56.69 56.70 1,231.3K
14:18 56.69 56.69 56.69 56.69 1,234.4K
14:19 56.70 56.70 56.69 56.69 274.9K
14:20 56.70 56.70 56.70 56.70 745.8K
14:21 56.70 56.70 56.70 56.70 275.0K
14:22 56.69 56.69 56.69 56.69 573.1K
14:23 56.69 56.69 56.68 56.69 340.9K
14:24 56.73 56.74 56.73 56.73 7,575.7K
14:25 56.73 56.75 56.73 56.75 551.3K
14:26 56.75 56.75 56.73 56.73 2,663.1K
14:27 56.73 56.73 56.73 56.73 804.2K
14:28 56.73 56.74 56.73 56.73 386.8K
14:29 56.73 56.79 56.73 56.78 1,487.7K
14:30 56.79 56.79 56.77 56.79 1,605.2K
14:31 56.78 56.78 56.78 56.78 2,183.7K
14:32 56.78 56.79 56.78 56.79 567.1K
14:33 56.79 56.79 56.78 56.78 2,063.0K
14:34 56.77 56.78 56.77 56.78 1,130.6K
14:35 56.79 56.79 56.78 56.78 310.5K
14:36 56.78 56.80 56.78 56.80 3,928.2K
14:37 56.79 56.79 56.78 56.78 372.0K
14:38 56.79 56.79 56.79 56.79 695.1K
14:39 56.80 56.80 56.79 56.79 267.9K
14:40 56.79 56.79 56.79 56.79 317.2K
14:41 56.78 56.79 56.78 56.79 349.7K
14:42 56.78 56.78 56.77 56.77 537.4K
14:43 56.77 56.78 56.77 56.77 519.9K
14:44 56.77 56.77 56.70 56.70 811.4K
14:45 56.71 56.71 56.69 56.69 1,011.6K
14:46 56.70 56.70 56.69 56.70 388.7K
14:47 56.70 56.70 56.69 56.70 296.2K
14:48 56.69 56.69 56.69 56.69 1,752.3K
14:49 56.69 56.69 56.69 56.69 637.9K
14:50 56.68 56.68 56.61 56.61 3,187.7K
14:51 56.62 56.63 56.62 56.63 447.2K
14:52 56.62 56.64 56.62 56.64 540.4K
14:53 56.64 56.64 56.63 56.64 375.3K
14:54 56.69 56.69 56.66 56.66 7,213.5K
14:55 56.67 56.68 56.67 56.67 559.7K
14:56 56.65 56.66 56.63 56.63 1,613.2K
14:57 56.63 56.63 56.60 56.60 2,355.7K
14:58 56.59 56.59 56.57 56.59 2,827.9K
14:59 56.59 56.60 56.59 56.60 3,791.9K
15:00 56.59 56.60 56.59 56.59 1,438.4K
15:01 56.58 56.65 56.58 56.65 922.5K
15:02 56.68 56.68 56.67 56.67 1,644.7K
15:03 56.69 56.69 56.67 56.67 768.0K
15:04 56.67 56.67 56.65 56.66 858.1K
15:05 56.66 56.67 56.65 56.67 334.3K
15:06 56.67 56.67 56.66 56.67 737.8K
15:07 56.66 56.66 56.62 56.62 3,751.1K
15:08 56.57 56.57 56.55 56.55 1,387.4K
15:09 56.57 56.57 56.55 56.55 1,164.5K
15:10 56.56 56.56 56.56 56.56 302.6K
15:11 56.56 56.56 56.52 56.52 4,030.6K
15:12 56.54 56.54 56.52 56.52 1,121.1K
15:13 56.51 56.61 56.51 56.54 4,722.3K
15:14 56.53 56.53 56.48 56.48 4,032.6K
15:15 56.49 56.49 56.45 56.47 11,300.2K
15:16 56.46 56.48 56.45 56.45 1,658.7K
15:17 56.47 56.47 56.46 56.46 827.0K
15:18 56.47 56.48 56.45 56.45 1,868.2K
15:19 56.46 56.46 56.46 56.46 1,129.9K
15:20 56.46 56.51 56.46 56.51 2,199.7K
15:21 56.51 56.54 56.50 56.54 683.7K
15:22 56.54 56.54 56.54 56.54 478.6K
15:23 56.56 56.56 56.55 56.55 1,999.9K
15:24 56.55 56.55 56.55 56.55 261.2K
15:25 56.57 56.59 56.57 56.59 2,992.6K
15:26 56.60 56.60 56.60 56.60 290.2K
15:27 56.60 56.61 56.60 56.61 828.8K
15:28 56.62 56.62 56.59 56.59 3,024.8K
15:29 56.61 56.63 56.61 56.63 308.8K
15:30 56.63 56.63 56.62 56.62 453.3K
15:31 56.59 56.61 56.58 56.58 1,023.7K
15:32 56.57 56.59 56.57 56.59 414.7K
15:33 56.57 56.60 56.57 56.60 655.7K
15:34 56.62 56.62 56.60 56.61 767.5K
15:35 56.61 56.63 56.61 56.63 1,446.0K
15:36 56.62 56.63 56.62 56.63 521.7K
15:37 56.64 56.66 56.64 56.64 2,100.2K
15:38 56.66 56.66 56.66 56.66 349.1K
15:39 56.57 56.57 56.57 56.57 342.7K
15:40 56.57 56.58 56.57 56.58 536.4K
15:41 56.58 56.58 56.56 56.56 652.6K
15:42 56.57 56.57 56.56 56.56 751.3K
15:43 56.56 56.64 56.56 56.64 509.5K
15:44 56.65 56.65 56.61 56.62 1,501.6K
15:45 56.63 56.63 56.63 56.63 516.3K
15:46 56.64 56.64 56.62 56.62 1,545.5K
15:47 56.62 56.62 56.57 56.57 1,560.2K
15:48 56.57 56.59 56.57 56.58 583.6K
15:49 56.59 56.59 56.55 56.56 1,603.6K
15:50 56.57 56.61 56.57 56.61 1,190.5K
15:51 56.61 56.62 56.61 56.62 476.7K
15:52 56.61 56.61 56.61 56.61 336.1K
15:53 56.60 56.61 56.60 56.61 350.0K
15:54 56.60 56.61 56.60 56.60 475.6K
15:55 56.59 56.60 56.59 56.60 674.7K
15:56 56.58 56.58 56.56 56.56 940.7K
15:57 56.54 56.54 56.52 56.52 9,311.8K
15:58 56.52 56.53 56.51 56.53 262.5K
15:59 56.54 56.54 56.50 56.51 7,765.6K
16:00 56.51 56.56 56.51 56.56 1,487.3K
16:01 56.51 56.53 56.50 56.53 4,134.8K
16:02 56.54 56.54 56.51 56.52 365.6K
16:03 56.51 56.51 56.49 56.49 486.3K
16:04 56.51 56.52 56.51 56.52 405.0K
16:05 56.52 56.53 56.50 56.50 751.2K
16:06 56.49 56.51 56.49 56.50 1,928.4K
16:07 56.50 56.53 56.50 56.53 1,532.9K
16:08 56.54 56.54 56.54 56.54 296.9K
16:09 56.53 56.53 56.48 56.48 1,628.5K
16:10 56.48 56.48 56.43 56.43 7,287.7K
16:11 56.42 56.43 56.42 56.42 938.0K
16:12 56.41 56.46 56.41 56.46 2,043.0K
16:13 56.46 56.46 56.43 56.46 314.2K
16:14 56.47 56.48 56.47 56.48 682.1K
16:15 56.47 56.49 56.47 56.49 595.5K
16:16 56.49 56.49 56.47 56.49 523.3K
16:17 56.47 56.51 56.47 56.51 1,045.0K
16:18 56.48 56.50 56.48 56.49 1,038.7K
16:19 56.49 56.49 56.46 56.47 3,806.1K
16:20 56.48 56.48 56.46 56.46 548.4K
16:21 56.47 56.47 56.44 56.46 1,130.4K
16:22 56.46 56.47 56.46 56.46 299.3K
16:23 56.47 56.47 56.42 56.42 919.4K
16:24 56.43 56.43 56.41 56.41 564.5K
16:25 56.42 56.42 56.41 56.41 801.8K
16:26 56.42 56.42 56.40 56.41 3,606.5K
16:27 56.40 56.43 56.40 56.43 2,623.6K
16:28 56.41 56.41 56.38 56.38 294.3K
16:29 56.35 56.36 56.34 56.34 1,476.8K
16:30 56.36 56.36 56.34 56.34 2,954.2K
16:31 56.38 56.39 56.36 56.39 1,014.2K
16:32 56.39 56.39 56.38 56.38 2,084.9K
16:33 56.38 56.39 56.38 56.39 1,518.1K
16:34 56.40 56.40 56.37 56.37 648.7K
16:35 56.38 56.38 56.37 56.37 556.1K
16:36 56.35 56.37 56.35 56.37 1,965.9K
16:37 56.36 56.36 56.34 56.34 4,841.2K
16:38 56.33 56.35 56.33 56.33 4,284.3K
16:39 56.34 56.34 56.31 56.31 595.4K
16:40 56.33 56.33 56.30 56.30 3,565.4K
16:41 56.31 56.32 56.31 56.31 1,542.7K
16:42 56.31 56.32 56.31 56.32 504.9K
16:43 56.29 56.31 56.29 56.31 3,332.3K
16:44 56.31 56.33 56.31 56.32 1,706.9K
16:45 56.32 56.33 56.32 56.33 363.2K
16:46 56.32 56.32 56.31 56.32 394.9K
16:47 56.31 56.31 56.30 56.30 976.0K
16:48 56.34 56.34 56.31 56.31 838.7K
16:49 56.31 56.32 56.31 56.32 299.0K
16:50 56.32 56.32 56.32 56.32 476.2K
16:51 56.33 56.37 56.33 56.37 9,750.6K
16:52 56.37 56.37 56.36 56.37 650.6K
16:53 56.38 56.38 56.36 56.36 411.8K
16:54 56.37 56.37 56.35 56.36 443.9K
16:55 56.36 56.40 56.36 56.37 1,730.4K
16:56 56.39 56.39 56.38 56.38 484.9K
16:57 56.37 56.37 56.37 56.37 602.8K
16:58 56.38 56.38 56.36 56.36 764.4K
16:59 56.38 56.38 56.36 56.36 258.1K
17:00 56.36 56.36 56.34 56.34 803.1K
17:01 56.31 56.31 56.30 56.30 3,799.6K
17:02 56.30 56.30 56.25 56.26 1,439.1K
17:03 56.28 56.28 56.27 56.27 780.3K
17:04 56.27 56.29 56.27 56.29 703.5K
17:05 56.29 56.31 56.29 56.31 512.8K
17:06 56.30 56.32 56.30 56.32 1,137.2K
17:07 56.33 56.33 56.33 56.33 320.9K
17:08 56.32 56.33 56.30 56.33 1,703.3K
17:09 56.33 56.37 56.33 56.37 7,580.8K
17:10 56.37 56.39 56.34 56.39 672.5K
17:11 56.39 56.41 56.39 56.41 1,046.3K
17:12 56.40 56.40 56.39 56.39 857.1K
17:13 56.39 56.40 56.39 56.40 1,461.0K
17:14 56.41 56.41 56.39 56.39 697.1K
17:15 56.38 56.38 56.33 56.33 1,372.3K
17:16 56.34 56.39 56.34 56.39 1,162.5K
17:17 56.39 56.39 56.35 56.35 1,063.5K
17:18 56.36 56.36 56.34 56.34 385.5K
17:19 56.33 56.33 56.31 56.32 1,430.5K
17:20 56.33 56.33 56.32 56.32 295.8K
17:21 56.32 56.33 56.32 56.33 479.5K
17:22 56.31 56.33 56.31 56.33 597.6K
17:23 56.33 56.33 56.32 56.32 513.6K
17:24 56.31 56.32 56.31 56.32 657.5K
17:25 56.31 56.32 56.30 56.32 921.2K
17:26 56.32 56.35 56.32 56.35 438.1K
17:27 56.35 56.35 56.32 56.32 861.8K
17:28 56.34 56.34 56.32 56.32 923.2K
17:29 56.31 56.35 56.31 56.35 998.4K
17:30 56.35 56.35 56.33 56.34 342.0K
17:31 56.36 56.36 56.32 56.32 1,023.3K
17:32 56.34 56.34 56.32 56.32 396.3K
17:33 56.34 56.35 56.33 56.33 557.2K
17:34 56.32 56.33 56.32 56.32 463.5K
17:35 56.31 56.34 56.31 56.32 758.6K
17:36 56.33 56.33 56.30 56.30 1,564.8K
17:37 56.32 56.32 56.28 56.29 2,557.2K
17:38 56.30 56.30 56.29 56.30 473.3K
17:39 56.30 56.30 56.29 56.30 348.2K
17:40 56.29 56.30 56.29 56.30 327.3K
17:41 56.30 56.30 56.29 56.30 375.4K
17:42 56.29 56.32 56.29 56.32 457.1K
17:43 56.32 56.33 56.31 56.33 471.6K
17:44 56.33 56.33 56.32 56.33 644.7K
17:45 56.31 56.31 56.30 56.30 521.9K
17:46 56.30 56.30 56.28 56.30 2,391.3K
17:47 56.30 56.32 56.30 56.32 1,010.0K
17:48 56.30 56.30 56.30 56.30 637.5K
17:49 56.28 56.32 56.25 56.25 1,346.4K
17:50 56.25 56.25 56.22 56.24 527.4K
17:51 56.25 56.29 56.25 56.28 565.8K
17:52 56.28 56.28 56.27 56.27 421.9K
17:53 56.28 56.28 56.27 56.27 903.7K
17:54 56.26 56.28 56.26 56.27 282.5K
17:55 56.27 56.28 56.27 56.28 287.6K
17:56 56.28 56.28 56.28 56.28 383.7K
17:57 56.27 56.31 56.27 56.31 1,642.8K
17:58 56.31 56.36 56.31 56.36 2,349.2K
17:59 56.34 56.39 56.34 56.39 436.3K
18:00 56.37 56.39 56.37 56.39 6,222.5K
18:01 56.39 56.40 56.38 56.39 648.2K
18:02 56.39 56.39 56.39 56.39 466.6K
18:03 56.38 56.38 56.38 56.38 69.9K
18:04 56.38 56.38 56.38 56.38 45.5K
18:05 56.38 56.38 56.38 56.38 188.2K
18:06 56.38 56.39 56.38 56.39 123.6K
18:07 56.41 56.42 56.41 56.42 596.1K
18:08 56.42 56.42 56.38 56.38 177.7K
18:09 56.39 56.39 56.38 56.38 41.7K
18:10 56.39 56.39 56.38 56.38 167.8K
18:11 56.36 56.36 56.34 56.34 3,705.1K
18:12 56.35 56.37 56.35 56.37 173.6K
18:13 56.37 56.37 56.35 56.35 103.5K
18:14 56.34 56.35 56.34 56.35 302.0K
18:15 56.34 56.36 56.34 56.36 321.2K
18:16 56.36 56.37 56.36 56.37 271.3K
18:17 56.34 56.35 56.34 56.35 437.1K
18:18 56.34 56.36 56.34 56.36 1,075.0K
18:19 56.36 56.36 56.33 56.33 716.4K
18:20 56.31 56.32 56.30 56.32 1,340.6K
18:21 56.32 56.33 56.32 56.33 1,026.3K
18:22 56.32 56.36 56.32 56.36 1,509.4K
18:23 56.38 56.38 56.33 56.33 491.1K
18:24 56.40 56.40 56.36 56.36 568.0K
18:25 56.37 56.37 56.35 56.37 171.8K
18:26 56.39 56.39 56.37 56.38 371.8K
18:27 56.37 56.38 56.36 56.36 669.5K
18:28 56.38 56.39 56.38 56.39 145.9K
18:29 56.39 56.40 56.39 56.40 728.9K
18:30 56.41 56.41 56.38 56.41 2,895.0K
18:31 56.42 56.44 56.42 56.43 357.5K
18:32 56.42 56.45 56.41 56.45 162.3K
18:33 56.44 56.44 56.40 56.40 278.4K
18:34 56.41 56.41 56.37 56.37 549.4K
18:35 56.40 56.41 56.32 56.32 546.2K
18:36 56.32 56.32 56.29 56.29 422.3K
18:37 56.32 56.32 56.30 56.30 111.2K
18:38 56.29 56.29 56.27 56.27 380.6K
18:39 56.30 56.31 56.30 56.31 196.3K
18:40 56.28 56.28 56.28 56.28 271.0K
18:51 56.35 56.35 56.35 56.35 1,701.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar