RTS Telecom (RTSTL)

RTSTL
🏛️ Russische Föderation →
52.92
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:50 59.27 59.28 59.22 59.22 3,458.7K
09:51 59.23 59.23 59.21 59.21 1,053.8K
09:52 59.21 59.22 59.20 59.22 909.7K
09:53 59.22 59.23 59.22 59.23 256.5K
09:54 59.23 59.23 59.23 59.23 28.5K
09:55 59.23 59.24 59.23 59.23 736.5K
09:56 59.23 59.23 59.22 59.22 1,348.3K
09:57 59.21 59.23 59.21 59.22 476.9K
09:58 59.19 59.23 59.19 59.23 3,122.9K
09:59 59.22 59.22 59.22 59.22 2,853.6K
10:00 59.25 59.25 59.19 59.20 2,595.2K
10:01 59.20 59.20 59.03 59.03 2,416.8K
10:02 59.04 59.06 59.04 59.06 857.3K
10:03 59.06 59.06 59.00 59.00 1,725.9K
10:04 59.01 59.12 59.01 59.11 2,615.4K
10:05 59.11 59.11 59.08 59.09 3,651.6K
10:06 59.08 59.08 59.05 59.05 10,457.8K
10:07 59.05 59.05 59.00 59.00 13,980.7K
10:08 59.00 59.07 59.00 59.06 10,527.4K
10:09 59.04 59.05 58.99 59.02 3,245.2K
10:10 59.01 59.01 58.97 58.99 2,881.3K
10:11 59.00 59.01 59.00 59.01 739.3K
10:12 59.01 59.01 58.92 58.92 7,194.9K
10:13 58.92 58.92 58.89 58.91 2,157.5K
10:14 58.92 58.92 58.91 58.91 2,011.0K
10:15 58.93 58.94 58.93 58.94 2,530.5K
10:16 58.95 58.95 58.92 58.92 651.0K
10:17 58.88 58.91 58.88 58.91 3,792.1K
10:18 58.90 58.93 58.90 58.93 2,366.7K
10:19 58.93 58.96 58.92 58.96 3,730.3K
10:20 58.97 58.99 58.97 58.99 1,892.3K
10:21 58.99 59.00 58.99 58.99 1,100.3K
10:22 58.99 58.99 58.98 58.98 1,548.4K
10:23 58.98 58.98 58.98 58.98 86.9K
10:24 58.98 59.00 58.98 59.00 1,258.6K
10:25 59.01 59.02 58.97 58.97 2,834.7K
10:26 58.96 59.00 58.96 59.00 370.2K
10:27 58.99 59.00 58.99 59.00 2,587.3K
10:28 59.00 59.01 59.00 59.01 2,351.6K
10:29 59.01 59.09 59.01 59.09 12,070.2K
10:30 59.13 59.15 59.12 59.15 7,170.1K
10:31 59.16 59.16 59.15 59.16 898.5K
10:32 59.16 59.16 59.15 59.15 1,406.2K
10:33 59.14 59.14 59.09 59.09 6,047.0K
10:34 59.12 59.12 59.10 59.11 1,194.1K
10:35 59.11 59.12 59.09 59.09 424.2K
10:36 59.10 59.11 59.10 59.11 671.9K
10:37 59.12 59.12 59.08 59.08 239.7K
10:38 59.09 59.09 59.07 59.09 1,372.4K
10:39 59.09 59.09 59.09 59.09 382.7K
10:40 59.03 59.05 59.02 59.02 2,133.4K
10:41 59.02 59.05 59.02 59.05 237.9K
10:42 59.05 59.05 59.04 59.04 205.3K
10:43 59.05 59.05 59.05 59.05 256.2K
10:44 59.05 59.05 59.04 59.04 197.1K
10:45 59.03 59.03 59.02 59.02 954.7K
10:46 59.00 59.00 58.99 59.00 2,851.8K
10:47 59.02 59.02 58.99 58.99 1,270.6K
10:48 59.00 59.00 58.98 58.98 409.1K
10:49 58.99 58.99 58.97 58.98 497.1K
10:50 58.97 58.97 58.92 58.92 3,540.9K
10:51 58.92 58.92 58.90 58.90 3,934.9K
10:52 58.93 58.93 58.91 58.91 471.6K
10:53 58.91 58.93 58.91 58.93 1,533.7K
10:54 58.93 58.96 58.93 58.95 852.8K
10:55 58.95 58.98 58.95 58.97 8,978.3K
10:56 58.98 59.00 58.98 59.00 11,438.5K
10:57 58.99 58.99 58.97 58.98 35,599.4K
10:58 58.97 58.99 58.97 58.99 627.1K
10:59 59.00 59.02 59.00 59.02 1,432.2K
11:00 59.02 59.07 59.00 59.07 2,234.8K
11:01 59.09 59.09 59.03 59.04 3,226.1K
11:02 59.04 59.05 59.04 59.05 1,161.7K
11:03 59.05 59.05 58.93 58.93 86,729.5K
11:04 58.90 58.90 58.89 58.89 18,931.9K
11:05 58.85 58.85 58.73 58.73 31,784.8K
11:06 58.76 58.76 58.74 58.74 4,455.2K
11:07 58.74 58.76 58.74 58.76 3,589.8K
11:08 58.75 58.81 58.75 58.80 2,473.2K
11:09 58.80 58.83 58.80 58.83 2,602.6K
11:10 58.77 58.77 58.75 58.77 3,415.8K
11:11 58.82 58.84 58.82 58.84 8,885.4K
11:12 58.83 58.85 58.83 58.85 4,818.3K
11:13 58.86 58.86 58.84 58.85 2,661.9K
11:14 58.85 58.86 58.85 58.86 1,540.9K
11:15 58.85 58.87 58.85 58.87 8,053.5K
11:16 58.87 58.87 58.87 58.87 1,490.6K
11:17 58.87 58.87 58.86 58.87 615.1K
11:18 58.87 58.89 58.87 58.89 1,520.9K
11:19 58.88 58.88 58.88 58.88 389.3K
11:20 58.89 58.89 58.88 58.88 1,643.3K
11:21 58.88 58.88 58.84 58.84 7,142.6K
11:22 58.83 58.85 58.83 58.84 997.0K
11:23 58.85 58.90 58.85 58.89 2,497.3K
11:24 58.89 58.89 58.86 58.86 305.4K
11:25 58.86 58.86 58.84 58.84 2,607.6K
11:26 58.85 58.85 58.84 58.84 279.3K
11:27 58.84 58.84 58.84 58.84 3,011.2K
11:28 58.84 58.84 58.82 58.83 784.3K
11:29 58.83 58.85 58.83 58.84 1,028.0K
11:30 58.85 58.85 58.85 58.85 427.3K
11:31 58.83 58.84 58.81 58.81 477.4K
11:32 58.81 58.81 58.79 58.79 1,465.0K
11:33 58.81 58.81 58.80 58.80 322.9K
11:34 58.80 58.80 58.79 58.79 533.9K
11:35 58.77 58.77 58.76 58.76 3,050.7K
11:36 58.76 58.77 58.75 58.75 500.7K
11:37 58.75 58.75 58.73 58.73 10,147.7K
11:38 58.73 58.77 58.73 58.77 1,840.2K
11:39 58.77 58.77 58.75 58.75 413.0K
11:40 58.76 58.78 58.76 58.78 1,024.8K
11:41 58.82 58.83 58.82 58.82 914.8K
11:42 58.81 58.81 58.81 58.81 1,617.0K
11:43 58.84 58.84 58.84 58.84 1,025.5K
11:44 58.84 58.84 58.83 58.84 384.2K
11:45 58.85 58.85 58.83 58.83 1,602.8K
11:46 58.83 58.83 58.81 58.82 305.7K
11:47 58.82 58.82 58.82 58.82 123.0K
11:48 58.83 58.83 58.82 58.82 479.4K
11:49 58.83 58.83 58.82 58.82 327.0K
11:50 58.82 58.82 58.79 58.79 3,651.8K
11:51 58.79 58.80 58.79 58.79 388.7K
11:52 58.79 58.79 58.76 58.76 374.6K
11:53 58.75 58.76 58.75 58.75 428.1K
11:54 58.74 58.74 58.73 58.74 3,365.4K
11:55 58.75 58.77 58.74 58.76 2,867.4K
11:56 58.76 58.76 58.75 58.76 839.9K
11:57 58.75 58.77 58.75 58.77 291.4K
11:58 58.77 58.77 58.76 58.77 189.2K
11:59 58.76 58.76 58.74 58.74 548.1K
12:00 58.74 58.74 58.74 58.74 440.9K
12:01 58.74 58.74 58.73 58.73 1,291.8K
12:02 58.71 58.71 58.67 58.67 1,934.5K
12:03 58.66 58.79 58.66 58.79 24,012.3K
12:04 58.80 58.83 58.80 58.82 1,355.4K
12:05 58.82 58.82 58.73 58.76 1,970.6K
12:06 58.76 58.80 58.76 58.80 1,550.4K
12:07 58.80 58.80 58.73 58.73 1,108.1K
12:08 58.73 58.73 58.72 58.73 291.7K
12:09 58.72 58.72 58.72 58.72 2,047.4K
12:10 58.72 58.73 58.71 58.72 2,854.5K
12:11 58.71 58.72 58.71 58.72 3,958.7K
12:12 58.72 58.75 58.72 58.75 363.8K
12:13 58.71 58.73 58.71 58.73 1,307.7K
12:14 58.73 58.74 58.73 58.74 259.1K
12:15 58.75 58.75 58.72 58.72 921.1K
12:16 58.73 58.73 58.71 58.71 1,072.6K
12:17 58.71 58.71 58.71 58.71 483.7K
12:18 58.72 58.75 58.72 58.75 2,170.4K
12:19 58.76 58.76 58.76 58.76 307.2K
12:20 58.80 58.80 58.79 58.79 2,598.8K
12:21 58.80 58.80 58.77 58.77 3,294.9K
12:22 58.77 58.77 58.76 58.76 1,450.8K
12:23 58.76 58.76 58.76 58.76 291.7K
12:24 58.76 58.80 58.76 58.80 5,349.1K
12:25 58.77 58.86 58.77 58.86 3,100.9K
12:26 58.86 58.91 58.86 58.91 382.6K
12:27 58.91 58.91 58.91 58.91 283.6K
12:28 58.90 58.91 58.90 58.91 715.2K
12:29 58.91 58.93 58.91 58.92 823.8K
12:30 58.91 58.92 58.91 58.91 322.0K
12:31 58.92 58.92 58.91 58.92 560.5K
12:32 58.93 58.93 58.92 58.92 340.8K
12:33 58.92 58.93 58.92 58.93 253.2K
12:34 58.92 58.94 58.91 58.94 3,641.3K
12:35 58.94 58.94 58.94 58.94 2,118.6K
12:36 58.94 58.94 58.93 58.93 628.6K
12:37 58.94 58.94 58.93 58.94 559.6K
12:38 58.95 58.95 58.94 58.94 260.7K
12:39 58.95 58.98 58.94 58.98 8,500.7K
12:40 58.97 58.99 58.97 58.99 835.2K
12:41 58.99 58.99 58.97 58.97 11,451.3K
12:42 58.97 58.99 58.86 58.86 17,304.6K
12:43 58.86 58.92 58.86 58.92 6,641.9K
12:44 58.94 58.96 58.93 58.96 2,955.3K
12:45 58.95 58.95 58.92 58.92 6,138.7K
12:46 58.91 58.92 58.90 58.90 915.0K
12:47 58.88 58.89 58.88 58.88 1,797.6K
12:48 58.89 58.89 58.88 58.89 1,567.8K
12:49 58.88 58.90 58.88 58.89 2,380.3K
12:50 58.78 58.83 58.78 58.83 1,518.0K
12:51 58.83 58.84 58.83 58.84 693.4K
12:52 58.86 58.86 58.82 58.82 3,325.6K
12:53 58.82 58.84 58.82 58.84 2,317.8K
12:54 58.84 58.85 58.84 58.85 557.3K
12:55 58.85 58.86 58.84 58.86 2,167.7K
12:56 58.87 58.87 58.84 58.86 1,863.0K
12:57 58.86 58.86 58.85 58.85 670.1K
12:58 58.86 58.86 58.86 58.86 3,133.9K
12:59 58.86 58.86 58.85 58.85 2,188.9K
13:00 58.86 58.87 58.86 58.87 748.5K
13:01 58.92 58.94 58.91 58.94 2,223.7K
13:02 58.92 58.97 58.92 58.97 3,412.9K
13:03 59.00 59.00 58.96 58.97 10,283.2K
13:04 58.97 58.98 58.96 58.98 2,179.0K
13:05 58.97 59.00 58.97 59.00 6,893.9K
13:06 58.98 58.98 58.98 58.98 843.8K
13:07 58.98 58.99 58.98 58.99 710.9K
13:08 58.98 58.98 58.97 58.98 884.5K
13:09 58.98 58.98 58.97 58.98 550.0K
13:10 58.97 58.97 58.97 58.97 1,165.4K
13:11 58.97 58.97 58.96 58.97 1,568.3K
13:12 58.96 59.02 58.96 58.98 8,659.7K
13:13 58.98 58.99 58.98 58.99 1,584.7K
13:14 58.98 58.99 58.98 58.99 1,764.4K
13:15 58.98 59.00 58.98 59.00 1,167.8K
13:16 58.99 59.00 58.98 58.98 2,473.3K
13:17 58.98 58.99 58.98 58.99 786.1K
13:18 58.99 58.99 58.98 58.98 575.9K
13:19 58.98 59.00 58.98 59.00 2,168.0K
13:20 58.99 59.00 58.99 59.00 7,120.6K
13:21 58.99 59.00 58.99 59.00 1,860.2K
13:22 59.00 59.00 58.99 58.99 922.9K
13:23 58.98 58.98 58.97 58.97 3,210.5K
13:24 58.96 58.96 58.94 58.95 968.8K
13:25 58.94 58.95 58.94 58.95 2,094.2K
13:26 58.93 58.93 58.90 58.91 19,439.5K
13:27 58.92 58.94 58.92 58.94 3,753.6K
13:28 58.94 58.97 58.94 58.95 4,139.2K
13:29 58.98 58.99 58.97 58.99 4,059.9K
13:30 59.00 59.00 58.99 59.00 12,960.5K
13:31 58.99 59.01 58.99 58.99 1,463.2K
13:32 58.98 58.99 58.98 58.99 608.6K
13:33 58.99 59.00 58.97 58.97 6,988.4K
13:34 58.97 59.00 58.97 59.00 8,707.0K
13:35 59.00 59.00 58.99 58.99 521.3K
13:36 58.99 58.99 58.96 58.96 1,539.2K
13:37 58.96 58.97 58.96 58.97 597.2K
13:38 58.97 58.99 58.97 58.97 2,040.3K
13:39 58.98 58.98 58.96 58.96 558.0K
13:40 58.97 58.97 58.92 58.92 1,073.5K
13:41 58.91 58.96 58.91 58.96 11,309.2K
13:42 58.96 58.96 58.96 58.96 501.8K
13:43 58.96 58.96 58.95 58.95 1,034.6K
13:44 58.95 58.97 58.95 58.96 1,223.8K
13:45 58.96 58.96 58.96 58.96 700.3K
13:46 58.96 58.96 58.95 58.95 553.8K
13:47 58.95 58.98 58.95 58.97 887.1K
13:48 58.97 58.98 58.97 58.97 767.3K
13:49 58.98 58.98 58.98 58.98 629.6K
13:50 58.99 58.99 58.97 58.98 1,119.5K
13:51 58.97 58.98 58.97 58.98 607.8K
13:52 58.99 59.00 58.96 59.00 1,478.7K
13:53 58.99 59.01 58.98 59.01 794.2K
13:54 59.01 59.03 59.01 59.02 1,155.7K
13:55 59.02 59.03 59.02 59.02 1,903.7K
13:56 59.02 59.02 58.99 58.99 1,077.9K
13:57 58.98 58.98 58.98 58.98 542.4K
13:58 58.97 58.99 58.97 58.99 774.4K
13:59 58.99 58.99 58.97 58.97 996.8K
14:00 58.97 58.98 58.97 58.98 479.0K
14:01 58.97 58.98 58.97 58.98 526.5K
14:02 58.98 58.98 58.97 58.97 506.9K
14:03 58.99 59.09 58.99 59.09 63,792.0K
14:04 59.08 59.09 59.08 59.08 3,540.2K
14:05 59.07 59.10 59.06 59.10 7,275.0K
14:06 59.08 59.11 59.08 59.11 1,582.0K
14:07 59.11 59.11 59.09 59.09 1,700.1K
14:08 59.08 59.08 59.05 59.05 1,955.8K
14:09 59.05 59.07 59.05 59.07 659.3K
14:10 59.07 59.07 59.05 59.05 919.4K
14:11 59.04 59.05 59.04 59.05 680.4K
14:12 59.07 59.07 59.05 59.05 1,467.7K
14:13 59.06 59.07 59.06 59.07 975.9K
14:14 59.07 59.07 59.05 59.05 988.3K
14:15 59.05 59.06 59.04 59.04 615.2K
14:16 59.04 59.04 59.03 59.04 754.1K
14:17 59.04 59.05 59.03 59.05 582.8K
14:18 59.03 59.03 59.00 59.01 1,790.8K
14:19 59.00 59.00 58.99 58.99 988.9K
14:20 59.00 59.00 58.98 58.99 639.1K
14:21 59.02 59.03 59.02 59.03 8,161.2K
14:22 59.04 59.05 59.04 59.05 860.2K
14:23 59.04 59.05 59.04 59.05 767.7K
14:24 59.06 59.06 59.06 59.06 506.5K
14:25 59.06 59.06 59.05 59.06 1,340.4K
14:26 59.06 59.07 59.06 59.06 536.3K
14:27 59.06 59.06 59.05 59.05 586.1K
14:28 59.05 59.06 59.05 59.05 621.3K
14:29 59.05 59.05 59.05 59.05 598.1K
14:30 59.06 59.10 59.06 59.10 4,387.9K
14:31 59.08 59.08 59.02 59.02 12,038.1K
14:32 59.03 59.03 59.02 59.02 888.6K
14:33 59.03 59.03 59.02 59.02 726.0K
14:34 59.01 59.02 59.01 59.02 519.5K
14:35 59.01 59.03 59.01 59.03 922.6K
14:36 59.02 59.02 59.01 59.01 1,115.2K
14:37 59.01 59.02 59.00 59.00 841.5K
14:38 59.02 59.05 59.02 59.05 1,326.3K
14:39 59.04 59.04 59.03 59.03 587.0K
14:40 59.03 59.03 59.00 59.00 4,443.1K
14:41 59.00 59.04 58.99 59.04 850.1K
14:42 59.03 59.03 59.03 59.03 510.0K
14:43 59.03 59.03 59.01 59.01 539.8K
14:44 59.01 59.01 58.99 59.00 1,079.3K
14:45 58.99 59.03 58.99 59.01 1,424.3K
14:46 59.01 59.05 59.01 59.05 1,442.9K
14:47 59.04 59.05 59.04 59.04 475.6K
14:48 59.04 59.04 59.03 59.03 943.8K
14:49 59.04 59.04 59.01 59.01 1,170.9K
14:50 59.02 59.02 59.01 59.01 1,507.4K
14:51 59.01 59.01 58.99 58.99 527.9K
14:52 58.98 58.99 58.98 58.99 2,381.1K
14:53 58.98 59.01 58.98 59.01 965.0K
14:54 59.01 59.01 59.00 59.01 558.6K
14:55 59.00 59.00 58.99 58.99 3,525.5K
14:56 59.01 59.01 59.00 59.00 667.9K
14:57 58.99 59.01 58.99 59.01 1,159.1K
14:58 59.01 59.01 59.00 59.01 885.1K
14:59 59.04 59.06 59.04 59.06 1,993.7K
15:00 59.07 59.09 59.05 59.05 2,031.1K
15:01 59.05 59.06 59.05 59.05 603.9K
15:02 59.06 59.06 59.06 59.06 1,642.5K
15:03 59.06 59.06 59.02 59.02 2,419.3K
15:04 59.01 59.01 59.01 59.01 776.2K
15:05 59.02 59.02 58.99 58.99 1,248.4K
15:06 58.98 59.00 58.97 58.98 1,426.2K
15:07 58.99 59.00 58.98 58.98 1,526.6K
15:08 59.00 59.00 58.97 58.97 1,198.3K
15:09 59.00 59.00 58.99 58.99 574.3K
15:10 58.98 59.00 58.98 59.00 507.3K
15:11 59.00 59.00 58.99 58.99 725.1K
15:12 58.99 59.03 58.99 59.02 2,896.4K
15:13 59.03 59.04 59.03 59.03 873.4K
15:14 59.03 59.04 59.03 59.04 1,639.0K
15:15 59.04 59.05 59.04 59.05 544.3K
15:16 59.04 59.04 59.04 59.04 657.8K
15:17 59.03 59.04 59.03 59.04 571.5K
15:18 59.07 59.07 59.00 59.00 5,327.4K
15:19 59.00 59.01 59.00 59.01 5,139.5K
15:20 59.02 59.02 58.96 58.96 6,337.1K
15:21 58.95 58.99 58.93 58.93 1,521.7K
15:22 58.92 58.99 58.92 58.99 946.2K
15:23 58.97 58.97 58.97 58.97 674.8K
15:24 58.96 58.96 58.94 58.94 1,072.6K
15:25 58.94 58.96 58.94 58.95 777.3K
15:26 58.98 58.98 58.97 58.98 1,831.5K
15:27 58.99 58.99 58.99 58.99 1,159.1K
15:28 58.99 59.02 58.99 59.02 656.8K
15:29 59.02 59.03 59.02 59.03 561.4K
15:30 59.02 59.03 59.02 59.02 525.5K
15:31 59.03 59.03 59.00 59.00 813.8K
15:32 59.01 59.03 59.01 59.03 1,173.7K
15:33 59.02 59.02 59.00 59.02 802.1K
15:34 58.97 58.99 58.97 58.98 7,488.5K
15:35 58.98 58.99 58.98 58.99 1,768.3K
15:36 58.99 58.99 58.96 58.98 976.0K
15:37 58.98 58.99 58.98 58.99 752.4K
15:38 58.98 58.98 58.97 58.98 741.4K
15:39 58.99 58.99 58.99 58.99 486.3K
15:40 58.99 58.99 58.99 58.99 503.1K
15:41 58.99 58.99 58.98 58.98 514.9K
15:42 58.99 59.01 58.99 59.01 2,125.3K
15:43 59.01 59.02 59.01 59.01 1,929.5K
15:44 58.99 59.01 58.99 58.99 1,592.1K
15:45 58.97 59.00 58.95 59.00 1,509.7K
15:46 59.00 59.02 58.97 58.97 995.8K
15:47 58.99 59.00 58.97 59.00 2,393.1K
15:48 59.00 59.03 59.00 59.03 3,166.0K
15:49 59.03 59.03 59.03 59.03 906.7K
15:50 59.02 59.04 59.02 59.04 769.8K
15:51 59.04 59.05 59.04 59.05 379.9K
15:52 59.05 59.05 59.05 59.05 625.0K
15:53 59.05 59.05 59.04 59.04 479.7K
15:54 59.06 59.07 59.06 59.07 1,764.7K
15:55 59.08 59.11 59.08 59.11 2,830.7K
15:56 59.11 59.12 59.11 59.12 638.9K
15:57 59.12 59.12 59.11 59.11 2,232.2K
15:58 59.11 59.12 59.10 59.10 737.5K
15:59 59.09 59.09 59.07 59.07 1,585.8K
16:00 59.08 59.09 59.08 59.09 1,722.7K
16:01 59.09 59.09 59.07 59.07 730.5K
16:02 59.06 59.07 59.06 59.07 725.7K
16:03 59.07 59.07 59.06 59.06 505.1K
16:04 59.07 59.07 59.06 59.06 396.7K
16:05 59.04 59.05 59.03 59.03 3,581.8K
16:06 59.03 59.04 59.03 59.04 475.6K
16:07 59.04 59.06 59.03 59.05 1,377.7K
16:08 59.05 59.05 59.05 59.05 587.4K
16:09 59.05 59.09 59.05 59.09 1,566.1K
16:10 59.09 59.09 59.03 59.03 599.7K
16:11 59.04 59.05 59.02 59.04 893.7K
16:12 59.03 59.04 59.03 59.04 1,000.4K
16:13 59.04 59.05 59.03 59.04 650.7K
16:14 59.04 59.04 59.03 59.04 508.7K
16:15 59.03 59.04 59.03 59.03 972.4K
16:16 59.03 59.04 59.03 59.03 932.8K
16:17 59.05 59.07 59.05 59.07 1,185.3K
16:18 59.07 59.08 59.07 59.08 789.0K
16:19 59.08 59.10 59.07 59.10 3,662.9K
16:20 59.08 59.09 59.07 59.07 2,105.8K
16:21 59.05 59.08 59.05 59.08 1,217.0K
16:22 59.08 59.09 59.07 59.07 1,579.8K
16:23 59.09 59.09 59.08 59.08 502.7K
16:24 59.08 59.08 59.08 59.08 2,759.9K
16:25 59.06 59.07 59.04 59.04 1,218.2K
16:26 59.05 59.07 59.05 59.06 1,018.2K
16:27 59.06 59.07 59.05 59.05 496.5K
16:28 59.05 59.05 59.01 59.01 549.0K
16:29 58.99 58.99 58.98 58.99 2,452.5K
16:30 59.00 59.02 59.00 59.02 575.1K
16:31 58.99 59.00 58.99 59.00 958.1K
16:32 59.00 59.00 58.99 59.00 488.3K
16:33 59.00 59.01 59.00 59.00 647.8K
16:34 59.03 59.03 58.99 58.99 1,034.2K
16:35 58.98 59.00 58.98 58.98 687.5K
16:36 58.98 58.99 58.98 58.99 1,658.2K
16:37 59.00 59.00 59.00 59.00 1,038.4K
16:38 58.99 59.02 58.99 59.02 1,168.8K
16:39 58.97 58.98 58.97 58.98 1,975.9K
16:40 58.99 58.99 58.96 58.96 1,029.3K
16:41 58.96 58.96 58.95 58.95 965.9K
16:42 58.96 58.96 58.96 58.96 876.6K
16:43 59.01 59.01 58.99 58.99 8,767.2K
16:44 59.00 59.01 59.00 59.01 2,063.7K
16:45 59.02 59.02 59.02 59.02 1,065.4K
16:46 59.02 59.05 59.02 59.05 1,711.3K
16:47 59.04 59.04 59.04 59.04 487.9K
16:48 59.04 59.06 59.04 59.06 581.4K
16:49 59.05 59.05 59.05 59.05 4,443.4K
16:50 59.03 59.03 59.02 59.02 3,084.0K
16:51 59.02 59.02 59.01 59.01 954.3K
16:52 59.02 59.02 58.98 58.98 881.4K
16:53 59.00 59.00 58.98 58.98 731.0K
16:54 59.00 59.00 59.00 59.00 561.0K
16:55 59.00 59.02 59.00 59.02 744.8K
16:56 59.03 59.03 59.02 59.02 554.8K
16:57 59.01 59.04 59.01 59.04 672.6K
16:58 59.04 59.04 59.03 59.03 538.3K
16:59 59.04 59.04 59.02 59.03 665.4K
17:00 59.03 59.03 59.01 59.01 628.8K
17:01 59.02 59.02 59.01 59.01 1,702.9K
17:02 59.00 59.02 59.00 59.00 680.7K
17:03 59.00 59.01 59.00 59.01 877.0K
17:04 58.98 59.01 58.98 59.00 699.5K
17:05 58.98 59.01 58.98 59.01 637.9K
17:06 58.99 59.00 58.99 59.00 543.0K
17:07 58.99 59.01 58.99 59.01 1,609.4K
17:08 59.01 59.09 59.01 59.09 7,293.3K
17:09 59.08 59.08 59.05 59.05 3,239.7K
17:10 59.05 59.07 59.05 59.07 882.8K
17:11 59.06 59.07 59.05 59.07 1,104.2K
17:12 59.06 59.08 59.06 59.08 1,129.6K
17:13 59.06 59.06 59.05 59.05 537.0K
17:14 59.05 59.05 59.03 59.03 530.1K
17:15 59.05 59.05 59.05 59.05 512.0K
17:16 59.06 59.07 59.05 59.05 1,355.7K
17:17 59.03 59.05 59.03 59.05 1,362.4K
17:18 59.05 59.08 59.05 59.08 859.8K
17:19 59.06 59.12 59.06 59.12 3,319.3K
17:20 59.12 59.12 59.10 59.11 1,059.1K
17:21 59.11 59.11 59.09 59.09 3,037.4K
17:22 59.09 59.11 59.09 59.11 1,391.7K
17:23 59.10 59.10 59.10 59.10 995.0K
17:24 59.11 59.12 59.09 59.12 2,845.2K
17:25 59.12 59.14 59.12 59.13 1,179.5K
17:26 59.20 59.20 59.18 59.20 46,030.3K
17:27 59.20 59.21 59.20 59.20 1,324.5K
17:28 59.20 59.25 59.20 59.25 21,532.6K
17:29 59.25 59.28 59.25 59.28 12,449.8K
17:30 59.33 59.38 59.33 59.38 17,107.9K
17:31 59.36 59.36 59.33 59.33 7,800.0K
17:32 59.37 59.37 59.36 59.36 5,163.3K
17:33 59.37 59.38 59.36 59.36 4,895.8K
17:34 59.37 59.40 59.35 59.40 11,411.6K
17:35 59.41 59.43 59.41 59.42 7,807.5K
17:36 59.43 59.43 59.40 59.40 5,053.9K
17:37 59.40 59.40 59.38 59.39 6,958.6K
17:38 59.38 59.38 59.36 59.36 2,273.5K
17:39 59.36 59.38 59.35 59.35 2,850.0K
17:40 59.35 59.36 59.35 59.35 5,567.2K
17:41 59.34 59.34 59.30 59.30 3,343.8K
17:42 59.30 59.31 59.30 59.30 1,464.0K
17:43 59.29 59.29 59.28 59.28 1,803.1K
17:44 59.29 59.29 59.27 59.27 1,654.5K
17:45 59.28 59.29 59.28 59.29 3,048.8K
17:46 59.30 59.32 59.30 59.32 2,411.7K
17:47 59.33 59.33 59.29 59.29 3,509.5K
17:48 59.33 59.34 59.32 59.34 1,920.3K
17:49 59.34 59.35 59.33 59.34 6,135.8K
17:50 59.34 59.35 59.30 59.30 6,281.1K
17:51 59.30 59.30 59.28 59.29 1,269.5K
17:52 59.27 59.27 59.26 59.27 1,041.3K
17:53 59.26 59.29 59.26 59.29 2,307.3K
17:54 59.28 59.29 59.27 59.27 707.8K
17:55 59.28 59.28 59.26 59.26 3,605.4K
17:56 59.27 59.27 59.26 59.26 1,940.1K
17:57 59.26 59.26 59.24 59.24 2,303.9K
17:58 59.24 59.25 59.24 59.25 2,218.2K
17:59 59.27 59.28 59.25 59.25 2,054.2K
18:00 59.25 59.28 59.25 59.28 822.9K
18:01 59.30 59.30 59.29 59.29 6,011.4K
18:02 59.29 59.31 59.29 59.31 1,225.1K
18:03 59.29 59.31 59.29 59.30 531.4K
18:04 59.30 59.30 59.29 59.29 452.1K
18:05 59.32 59.33 59.31 59.32 3,312.7K
18:06 59.32 59.33 59.32 59.33 605.6K
18:07 59.33 59.33 59.33 59.33 565.2K
18:08 59.33 59.33 59.32 59.32 714.6K
18:09 59.33 59.33 59.32 59.32 946.5K
18:10 59.32 59.32 59.31 59.31 1,306.5K
18:11 59.34 59.35 59.34 59.35 306.8K
18:12 59.35 59.36 59.35 59.36 1,314.9K
18:13 59.36 59.36 59.35 59.35 879.5K
18:14 59.34 59.34 59.32 59.32 2,463.1K
18:15 59.31 59.31 59.30 59.30 776.9K
18:16 59.30 59.30 59.29 59.29 2,463.2K
18:17 59.30 59.30 59.29 59.30 1,357.4K
18:18 59.30 59.30 59.30 59.30 2,089.6K
18:19 59.27 59.27 59.25 59.25 2,976.7K
18:20 59.25 59.25 59.21 59.21 6,612.4K
18:21 59.22 59.22 59.13 59.13 7,663.4K
18:22 59.16 59.18 59.14 59.18 2,646.1K
18:23 59.18 59.20 59.18 59.18 747.4K
18:24 59.18 59.20 59.17 59.20 447.7K
18:25 59.20 59.20 59.18 59.19 904.0K
18:26 59.17 59.19 59.17 59.17 163.0K
18:27 59.17 59.20 59.17 59.20 1,134.5K
18:28 59.19 59.19 59.18 59.19 1,428.7K
18:29 59.19 59.26 59.19 59.26 3,524.5K
18:30 59.27 59.30 59.26 59.30 9,091.9K
18:31 59.29 59.29 59.22 59.22 1,146.1K
18:32 59.23 59.23 59.18 59.18 1,781.1K
18:33 59.18 59.18 59.16 59.16 585.0K
18:34 59.15 59.18 59.15 59.18 380.0K
18:35 59.17 59.20 59.17 59.20 196.2K
18:36 59.17 59.21 59.17 59.21 751.8K
18:37 59.21 59.21 59.20 59.20 29.7K
18:38 59.23 59.23 59.21 59.23 737.8K
18:39 59.21 59.24 59.21 59.24 569.2K
18:40 59.21 59.21 59.21 59.21 129.8K
18:51 59.26 59.26 59.26 59.26 471.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar