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 59.52 59.62 59.52 59.62 1,558.0K
09:51 59.62 59.62 59.60 59.61 568.5K
09:52 59.60 59.61 59.59 59.60 8,938.8K
09:53 59.61 59.62 59.61 59.62 1,385.8K
09:54 59.63 59.64 59.63 59.64 6,287.4K
09:55 59.66 59.66 59.64 59.65 2,179.7K
09:56 59.65 59.66 59.64 59.66 1,199.8K
09:57 59.65 59.65 59.61 59.64 1,651.6K
09:58 59.62 59.63 59.62 59.62 2,060.1K
09:59 59.64 59.64 59.62 59.62 249.2K
10:00 59.60 59.68 59.60 59.68 5,017.6K
10:01 59.69 59.70 59.67 59.70 3,814.6K
10:02 59.70 59.74 59.67 59.74 4,274.8K
10:03 59.73 59.80 59.73 59.80 4,318.0K
10:04 59.80 59.80 59.76 59.76 4,014.1K
10:05 59.76 59.76 59.73 59.75 3,214.3K
10:06 59.74 59.76 59.74 59.76 3,768.7K
10:07 59.76 59.79 59.76 59.79 2,584.2K
10:08 59.79 59.80 59.76 59.76 1,263.8K
10:09 59.78 59.78 59.77 59.78 842.9K
10:10 59.77 59.77 59.76 59.76 2,941.6K
10:11 59.77 59.78 59.76 59.76 1,699.1K
10:12 59.74 59.74 59.73 59.73 2,168.4K
10:13 59.72 59.74 59.71 59.74 3,200.3K
10:14 59.72 59.74 59.72 59.74 1,298.6K
10:15 59.73 59.73 59.66 59.66 1,917.8K
10:16 59.68 59.80 59.68 59.80 4,462.7K
10:17 59.80 59.80 59.78 59.78 1,433.0K
10:18 59.74 59.75 59.74 59.75 3,862.8K
10:19 59.74 59.76 59.74 59.74 14,504.4K
10:20 59.73 59.73 59.67 59.67 689.2K
10:21 59.67 59.67 59.65 59.66 2,998.2K
10:22 59.65 59.67 59.64 59.67 3,175.3K
10:23 59.65 59.66 59.65 59.66 1,183.2K
10:24 59.64 59.65 59.58 59.58 9,524.8K
10:25 59.60 59.63 59.59 59.63 8,834.0K
10:26 59.64 59.64 59.60 59.60 2,737.9K
10:27 59.60 59.60 59.57 59.57 3,360.0K
10:28 59.58 59.59 59.56 59.56 5,347.4K
10:29 59.56 59.58 59.55 59.58 4,260.3K
10:30 59.58 59.59 59.58 59.59 713.0K
10:31 59.58 59.61 59.57 59.61 10,729.0K
10:32 59.63 59.63 59.59 59.60 3,602.9K
10:33 59.60 59.60 59.59 59.59 24,464.8K
10:34 59.61 59.61 59.59 59.59 10,545.9K
10:35 59.57 59.59 59.57 59.59 9,617.3K
10:36 59.59 59.59 59.56 59.56 2,007.0K
10:37 59.55 59.55 59.50 59.51 19,009.5K
10:38 59.51 59.53 59.50 59.50 1,252.0K
10:39 59.49 59.50 59.49 59.50 2,620.9K
10:40 59.49 59.51 59.49 59.50 9,120.2K
10:41 59.51 59.53 59.51 59.51 3,741.0K
10:42 59.53 59.53 59.50 59.50 4,664.9K
10:43 59.51 59.51 59.49 59.51 4,436.5K
10:44 59.51 59.52 59.50 59.50 3,643.3K
10:45 59.50 59.57 59.50 59.57 32,175.1K
10:46 59.57 59.58 59.57 59.58 3,110.1K
10:47 59.57 59.58 59.56 59.58 967.4K
10:48 59.57 59.57 59.55 59.56 4,056.0K
10:49 59.55 59.55 59.50 59.50 1,959.7K
10:50 59.51 59.51 59.49 59.49 29,042.3K
10:51 59.50 59.51 59.50 59.51 4,514.8K
10:52 59.51 59.53 59.51 59.53 2,705.8K
10:53 59.54 59.54 59.54 59.54 3,223.8K
10:54 59.54 59.54 59.54 59.54 1,238.5K
10:55 59.56 59.61 59.56 59.61 27,961.6K
10:56 59.60 59.62 59.60 59.61 728.0K
10:57 59.60 59.60 59.56 59.57 1,952.1K
10:58 59.57 59.58 59.56 59.57 743.0K
10:59 59.57 59.57 59.55 59.55 188.0K
11:00 59.56 59.63 59.56 59.61 4,009.3K
11:01 59.64 59.68 59.64 59.68 4,212.6K
11:02 59.68 59.68 59.68 59.68 3,093.8K
11:03 59.68 59.68 59.66 59.67 407.7K
11:04 59.68 59.68 59.67 59.67 620.3K
11:05 59.66 59.68 59.66 59.68 1,431.7K
11:06 59.68 59.69 59.67 59.67 782.0K
11:07 59.66 59.67 59.66 59.67 683.9K
11:08 59.66 59.67 59.65 59.66 1,496.4K
11:09 59.66 59.67 59.66 59.67 650.6K
11:10 59.67 59.67 59.66 59.66 1,242.8K
11:11 59.62 59.62 59.62 59.62 4,861.9K
11:12 59.63 59.64 59.63 59.64 390.1K
11:13 59.63 59.65 59.63 59.65 11,020.8K
11:14 59.61 59.63 59.61 59.62 825.9K
11:15 59.64 59.64 59.62 59.62 661.5K
11:16 59.62 59.64 59.62 59.64 983.4K
11:17 59.64 59.64 59.64 59.64 465.1K
11:18 59.64 59.65 59.64 59.65 1,095.6K
11:19 59.65 59.65 59.61 59.61 407.3K
11:20 59.62 59.63 59.62 59.63 381.4K
11:21 59.61 59.61 59.56 59.56 457.5K
11:22 59.58 59.58 59.54 59.54 1,052.0K
11:23 59.54 59.56 59.54 59.56 289.1K
11:24 59.56 59.56 59.53 59.54 1,110.9K
11:25 59.55 59.55 59.53 59.55 954.3K
11:26 59.56 59.56 59.55 59.55 803.1K
11:27 59.56 59.56 59.54 59.54 625.2K
11:28 59.55 59.55 59.55 59.55 896.5K
11:29 59.56 59.56 59.56 59.56 8,234.9K
11:30 59.59 59.59 59.53 59.54 3,732.1K
11:31 59.58 59.61 59.57 59.58 2,328.3K
11:32 59.55 59.56 59.53 59.56 1,617.2K
11:33 59.58 59.59 59.57 59.59 734.5K
11:34 59.59 59.60 59.56 59.56 7,747.2K
11:35 59.52 59.52 59.47 59.50 90,285.2K
11:36 59.51 59.53 59.48 59.48 4,718.9K
11:37 59.47 59.47 59.44 59.46 4,304.5K
11:38 59.46 59.46 59.44 59.46 2,915.7K
11:39 59.43 59.48 59.43 59.48 3,348.8K
11:40 59.48 59.49 59.47 59.49 1,481.4K
11:41 59.48 59.51 59.48 59.49 4,144.2K
11:42 59.51 59.51 59.49 59.49 632.8K
11:43 59.49 59.50 59.49 59.50 361.0K
11:44 59.49 59.51 59.49 59.51 875.1K
11:45 59.52 59.53 59.52 59.53 1,793.5K
11:46 59.54 59.56 59.49 59.51 29,174.0K
11:47 59.52 59.52 59.50 59.50 5,557.4K
11:48 59.51 59.52 59.50 59.50 1,291.7K
11:49 59.51 59.51 59.48 59.49 550.1K
11:50 59.49 59.51 59.49 59.51 301.9K
11:51 59.53 59.53 59.52 59.53 3,083.3K
11:52 59.51 59.53 59.51 59.53 527.4K
11:53 59.52 59.54 59.52 59.54 640.5K
11:54 59.52 59.54 59.52 59.54 2,528.6K
11:55 59.53 59.54 59.53 59.54 405.3K
11:56 59.53 59.53 59.52 59.52 739.7K
11:57 59.51 59.51 59.48 59.48 541.4K
11:58 59.48 59.49 59.46 59.48 903.5K
11:59 59.45 59.47 59.45 59.47 751.2K
12:00 59.46 59.47 59.45 59.46 1,418.5K
12:01 59.50 59.51 59.50 59.51 1,522.1K
12:02 59.48 59.51 59.48 59.50 1,559.4K
12:03 59.52 59.53 59.51 59.53 784.9K
12:04 59.53 59.53 59.52 59.53 958.0K
12:05 59.53 59.53 59.53 59.53 1,008.2K
12:06 59.54 59.54 59.52 59.52 3,067.3K
12:07 59.53 59.53 59.52 59.53 4,926.9K
12:08 59.53 59.54 59.53 59.54 2,066.5K
12:09 59.54 59.54 59.54 59.54 2,369.4K
12:10 59.50 59.50 59.49 59.50 1,615.0K
12:11 59.52 59.52 59.47 59.47 12,385.9K
12:12 59.47 59.50 59.47 59.50 1,351.5K
12:13 59.50 59.51 59.49 59.51 751.5K
12:14 59.52 59.53 59.51 59.52 1,343.1K
12:15 59.51 59.51 59.50 59.50 1,034.7K
12:16 59.51 59.52 59.49 59.52 523.5K
12:17 59.52 59.52 59.51 59.51 659.8K
12:18 59.53 59.53 59.53 59.53 878.3K
12:19 59.53 59.53 59.51 59.52 281.4K
12:20 59.52 59.52 59.51 59.52 599.7K
12:21 59.52 59.53 59.51 59.53 781.3K
12:22 59.55 59.57 59.55 59.57 2,051.8K
12:23 59.56 59.58 59.56 59.58 1,057.6K
12:24 59.58 59.60 59.58 59.60 1,528.1K
12:25 59.59 59.60 59.59 59.59 1,067.1K
12:26 59.59 59.59 59.59 59.59 717.8K
12:27 59.59 59.60 59.59 59.59 1,199.3K
12:28 59.58 59.60 59.58 59.60 2,847.3K
12:29 59.59 59.61 59.59 59.59 698.6K
12:30 59.60 59.60 59.58 59.58 952.6K
12:31 59.58 59.58 59.54 59.54 2,891.3K
12:32 59.54 59.54 59.53 59.54 417.6K
12:33 59.55 59.59 59.55 59.59 1,580.6K
12:34 59.59 59.59 59.56 59.58 546.2K
12:35 59.57 59.57 59.55 59.55 1,099.8K
12:36 59.56 59.56 59.53 59.53 765.1K
12:37 59.53 59.54 59.53 59.54 620.5K
12:38 59.54 59.55 59.54 59.55 140.1K
12:39 59.55 59.55 59.54 59.54 757.0K
12:40 59.54 59.56 59.54 59.56 2,285.7K
12:41 59.57 59.58 59.57 59.57 234.7K
12:42 59.58 59.58 59.54 59.54 2,079.7K
12:43 59.57 59.57 59.56 59.56 281.5K
12:44 59.59 59.59 59.59 59.59 298.6K
12:45 59.58 59.58 59.56 59.56 641.0K
12:46 59.55 59.57 59.55 59.55 1,371.3K
12:47 59.56 59.56 59.56 59.56 557.9K
12:48 59.55 59.56 59.54 59.56 2,155.2K
12:49 59.56 59.58 59.56 59.58 1,539.3K
12:50 59.58 59.58 59.56 59.56 441.2K
12:51 59.55 59.58 59.55 59.58 1,503.9K
12:52 59.58 59.58 59.57 59.57 500.6K
12:53 59.57 59.57 59.57 59.57 331.1K
12:54 59.54 59.57 59.54 59.55 4,562.5K
12:55 59.55 59.56 59.54 59.55 486.6K
12:56 59.56 59.56 59.56 59.56 2,365.0K
12:57 59.56 59.57 59.55 59.55 1,199.1K
12:58 59.55 59.55 59.53 59.53 620.2K
12:59 59.51 59.54 59.51 59.54 2,534.5K
13:00 59.55 59.61 59.55 59.61 6,756.0K
13:01 59.61 59.64 59.61 59.64 2,038.0K
13:02 59.64 59.65 59.64 59.65 894.5K
13:03 59.66 59.67 59.66 59.67 16,496.7K
13:04 59.68 59.68 59.67 59.67 1,745.3K
13:05 59.67 59.70 59.67 59.70 5,511.0K
13:06 59.69 59.74 59.69 59.74 9,168.6K
13:07 59.73 59.74 59.73 59.74 2,412.6K
13:08 59.73 59.74 59.73 59.74 858.0K
13:09 59.73 59.75 59.73 59.75 1,411.4K
13:10 59.74 59.74 59.73 59.74 1,098.1K
13:11 59.72 59.74 59.72 59.72 8,620.6K
13:12 59.72 59.73 59.72 59.73 1,380.9K
13:13 59.74 59.74 59.74 59.74 813.8K
13:14 59.75 59.75 59.74 59.74 1,106.6K
13:15 59.73 59.74 59.73 59.74 1,445.7K
13:16 59.73 59.74 59.73 59.73 1,729.2K
13:17 59.72 59.72 59.69 59.69 856.6K
13:18 59.70 59.70 59.69 59.70 236.3K
13:19 59.69 59.72 59.69 59.72 18,561.9K
13:20 59.76 59.76 59.75 59.76 2,128.2K
13:21 59.75 59.76 59.75 59.76 1,383.6K
13:22 59.76 59.79 59.76 59.79 5,829.1K
13:23 59.79 59.81 59.78 59.81 3,479.8K
13:24 59.80 59.81 59.79 59.81 6,474.7K
13:25 59.83 59.83 59.82 59.82 6,875.4K
13:26 59.83 59.84 59.82 59.82 2,391.2K
13:27 59.83 59.85 59.82 59.82 2,985.5K
13:28 59.78 59.84 59.78 59.84 13,959.9K
13:29 59.87 60.22 59.87 60.22 91,033.9K
13:30 60.20 60.20 60.18 60.19 21,261.8K
13:31 60.20 60.20 60.17 60.17 40,074.3K
13:32 60.14 60.16 60.14 60.16 7,663.5K
13:33 60.17 60.23 60.17 60.23 28,288.6K
13:34 60.21 60.21 60.14 60.14 15,855.0K
13:35 60.16 60.17 60.16 60.16 4,037.5K
13:36 60.16 60.19 60.16 60.17 8,255.7K
13:37 60.17 60.18 60.16 60.18 6,449.9K
13:38 60.19 60.19 60.13 60.13 7,213.0K
13:39 60.14 60.14 60.11 60.11 1,701.1K
13:40 60.10 60.10 60.07 60.09 5,741.3K
13:41 60.13 60.13 60.10 60.10 8,426.7K
13:42 60.14 60.16 60.14 60.16 7,161.4K
13:43 60.17 60.19 60.17 60.19 2,047.7K
13:44 60.19 60.19 60.14 60.14 9,107.2K
13:45 60.15 60.15 60.12 60.12 4,051.6K
13:46 60.14 60.14 60.13 60.13 6,982.5K
13:47 60.13 60.13 60.11 60.11 4,087.3K
13:48 60.13 60.13 60.12 60.13 2,575.3K
13:49 60.15 60.16 60.15 60.16 14,154.9K
13:50 60.16 60.17 60.16 60.17 5,722.0K
13:51 60.18 60.18 60.17 60.17 3,869.0K
13:52 60.15 60.19 60.15 60.19 6,351.9K
13:53 60.20 60.20 60.17 60.17 4,159.4K
13:54 60.15 60.15 60.13 60.15 7,699.1K
13:55 60.14 60.15 60.14 60.14 1,829.7K
13:56 60.14 60.16 60.13 60.13 1,647.8K
13:57 60.12 60.13 60.12 60.12 1,866.8K
13:58 60.12 60.12 60.11 60.11 3,822.4K
13:59 60.12 60.12 60.10 60.11 3,415.8K
14:00 60.11 60.12 60.10 60.11 5,129.8K
14:01 60.09 60.16 60.08 60.16 90,542.0K
14:02 60.20 60.21 60.19 60.21 36,046.2K
14:03 60.17 60.18 60.16 60.18 7,466.2K
14:04 60.18 60.21 60.18 60.21 11,650.6K
14:05 60.19 60.21 60.19 60.20 20,187.6K
14:06 60.21 60.21 60.18 60.21 7,070.9K
14:07 60.20 60.20 60.19 60.19 20,659.8K
14:08 60.20 60.20 60.20 60.20 1,594.8K
14:09 60.21 60.21 60.19 60.19 3,219.8K
14:10 60.20 60.21 60.20 60.20 2,825.1K
14:11 60.20 60.20 60.20 60.20 2,723.6K
14:12 60.19 60.20 60.18 60.18 3,256.3K
14:13 60.18 60.18 60.18 60.18 2,008.5K
14:14 60.18 60.19 60.18 60.19 3,832.5K
14:15 60.20 60.20 60.16 60.17 2,688.4K
14:16 60.17 60.18 60.17 60.17 3,391.3K
14:17 60.16 60.20 60.16 60.20 1,470.3K
14:18 60.20 60.20 60.20 60.20 6,282.0K
14:19 60.20 60.20 60.19 60.19 3,660.7K
14:20 60.19 60.19 60.13 60.13 26,567.6K
14:21 60.14 60.16 60.14 60.16 1,995.0K
14:22 60.16 60.18 60.16 60.18 1,768.0K
14:23 60.17 60.18 60.16 60.18 1,419.4K
14:24 60.18 60.20 60.18 60.19 1,085.5K
14:25 60.19 60.19 60.18 60.18 2,657.0K
14:26 60.19 60.19 60.17 60.17 1,158.4K
14:27 60.18 60.18 60.17 60.18 2,996.5K
14:28 60.18 60.18 60.17 60.18 2,702.7K
14:29 60.18 60.19 60.18 60.19 764.0K
14:30 60.20 60.20 60.17 60.19 2,584.0K
14:31 60.18 60.19 60.17 60.17 2,436.8K
14:32 60.18 60.18 60.17 60.18 889.2K
14:33 60.18 60.18 60.14 60.15 760.0K
14:34 60.15 60.15 60.14 60.14 2,359.3K
14:35 60.15 60.17 60.15 60.17 718.4K
14:36 60.16 60.16 60.13 60.14 5,012.7K
14:37 60.12 60.14 60.12 60.13 3,565.4K
14:38 60.13 60.14 60.13 60.14 1,370.1K
14:39 60.14 60.15 60.14 60.15 4,423.0K
14:40 60.16 60.16 60.15 60.15 1,072.4K
14:41 60.14 60.20 60.14 60.20 2,957.0K
14:42 60.18 60.18 60.14 60.14 1,932.2K
14:43 60.14 60.14 60.13 60.14 2,204.6K
14:44 60.14 60.14 60.13 60.13 690.3K
14:45 60.13 60.13 60.09 60.09 2,513.9K
14:46 60.09 60.09 60.06 60.06 3,771.5K
14:47 60.06 60.07 60.05 60.07 5,181.0K
14:48 60.08 60.09 60.08 60.08 1,097.1K
14:49 60.08 60.08 60.07 60.07 1,047.2K
14:50 60.07 60.14 60.07 60.13 922.0K
14:51 60.13 60.13 60.12 60.12 1,698.3K
14:52 60.12 60.14 60.12 60.13 2,815.1K
14:53 60.13 60.13 60.12 60.13 258.2K
14:54 60.13 60.16 60.13 60.16 596.4K
14:55 60.15 60.15 60.14 60.14 952.9K
14:56 60.13 60.15 60.13 60.15 2,307.1K
14:57 60.14 60.15 60.14 60.15 1,440.7K
14:58 60.16 60.16 60.13 60.14 1,917.7K
14:59 60.13 60.16 60.13 60.16 2,491.5K
15:00 60.14 60.16 60.14 60.16 3,073.1K
15:01 60.16 60.17 60.16 60.17 6,139.5K
15:02 60.16 60.17 60.16 60.17 9,216.7K
15:03 60.16 60.18 60.16 60.16 3,298.4K
15:04 60.17 60.17 60.14 60.16 44,026.7K
15:05 60.16 60.16 60.14 60.14 1,422.9K
15:06 60.14 60.14 60.13 60.13 2,883.9K
15:07 60.18 60.18 60.17 60.18 6,186.8K
15:08 60.19 60.20 60.19 60.19 11,157.1K
15:09 60.18 60.18 60.17 60.18 8,373.5K
15:10 60.18 60.18 60.17 60.18 1,076.4K
15:11 60.18 60.18 60.18 60.18 227.7K
15:12 60.19 60.19 60.19 60.19 3,637.8K
15:13 60.20 60.20 60.17 60.17 7,289.2K
15:14 60.17 60.21 60.17 60.21 5,610.1K
15:15 60.22 60.24 60.22 60.24 9,335.8K
15:16 60.24 60.24 60.22 60.24 5,356.7K
15:17 60.24 60.24 60.23 60.23 5,989.7K
15:18 60.22 60.23 60.22 60.23 5,131.1K
15:19 60.22 60.22 60.20 60.20 705.7K
15:20 60.22 60.22 60.21 60.21 439.7K
15:21 60.21 60.21 60.19 60.19 3,303.9K
15:22 60.20 60.21 60.13 60.13 2,142.7K
15:23 60.15 60.15 60.15 60.15 541.8K
15:24 60.14 60.14 60.13 60.13 1,732.2K
15:25 60.14 60.17 60.14 60.17 2,334.0K
15:26 60.17 60.20 60.16 60.20 1,455.1K
15:27 60.19 60.20 60.19 60.20 449.9K
15:28 60.21 60.23 60.21 60.23 24,888.2K
15:29 60.23 60.26 60.23 60.26 4,146.4K
15:30 60.24 60.27 60.23 60.24 2,350.8K
15:31 60.23 60.24 60.22 60.24 735.3K
15:32 60.23 60.23 60.23 60.23 624.6K
15:33 60.22 60.23 60.21 60.21 1,128.1K
15:34 60.22 60.25 60.22 60.25 8,562.8K
15:35 60.25 60.26 60.22 60.26 3,689.1K
15:36 60.26 60.27 60.25 60.27 3,969.8K
15:37 60.28 60.34 60.28 60.34 20,625.1K
15:38 60.34 60.34 60.33 60.33 6,548.4K
15:39 60.30 60.32 60.25 60.25 2,832.8K
15:40 60.25 60.26 60.24 60.25 2,257.0K
15:41 60.23 60.25 60.22 60.25 8,863.8K
15:42 60.26 60.26 60.25 60.25 733.8K
15:43 60.24 60.24 60.23 60.23 913.3K
15:44 60.22 60.22 60.20 60.20 2,162.4K
15:45 60.19 60.22 60.19 60.20 889.8K
15:46 60.22 60.25 60.22 60.23 1,226.6K
15:47 60.22 60.23 60.22 60.22 1,825.3K
15:48 60.22 60.23 60.21 60.23 1,320.9K
15:49 60.22 60.23 60.22 60.23 602.1K
15:50 60.23 60.23 60.20 60.20 2,818.2K
15:51 60.21 60.22 60.21 60.22 245.8K
15:52 60.22 60.22 60.20 60.20 689.2K
15:53 60.24 60.24 60.22 60.22 1,113.3K
15:54 60.22 60.23 60.22 60.23 556.3K
15:55 60.22 60.23 60.22 60.22 3,002.3K
15:56 60.23 60.27 60.22 60.22 2,497.7K
15:57 60.25 60.25 60.24 60.24 595.3K
15:58 60.25 60.25 60.25 60.25 351.6K
15:59 60.26 60.26 60.26 60.26 14,703.0K
16:00 60.25 60.28 60.25 60.27 5,013.3K
16:01 60.27 60.29 60.27 60.28 11,521.8K
16:02 60.29 60.29 60.28 60.29 881.6K
16:03 60.29 60.29 60.28 60.28 1,255.0K
16:04 60.28 60.29 60.28 60.28 4,182.1K
16:05 60.27 60.30 60.27 60.29 518.6K
16:06 60.29 60.30 60.29 60.29 542.5K
16:07 60.28 60.29 60.26 60.26 7,095.6K
16:08 60.28 60.28 60.26 60.26 1,691.4K
16:09 60.26 60.27 60.26 60.26 1,279.0K
16:10 60.26 60.26 60.26 60.26 319.9K
16:11 60.26 60.27 60.26 60.27 725.4K
16:12 60.27 60.27 60.26 60.26 742.5K
16:13 60.25 60.25 60.25 60.25 673.3K
16:14 60.24 60.25 60.24 60.25 848.3K
16:15 60.25 60.28 60.25 60.28 1,069.9K
16:16 60.33 60.33 60.31 60.32 13,906.5K
16:17 60.31 60.31 60.30 60.30 1,123.4K
16:18 60.30 60.30 60.27 60.27 2,380.7K
16:19 60.28 60.28 60.27 60.27 639.4K
16:20 60.28 60.30 60.28 60.29 2,344.4K
16:21 60.29 60.30 60.29 60.30 320.2K
16:22 60.30 60.30 60.30 60.30 347.6K
16:23 60.30 60.30 60.27 60.28 4,434.6K
16:24 60.26 60.27 60.25 60.25 1,054.1K
16:25 60.29 60.29 60.26 60.26 2,184.6K
16:26 60.28 60.28 60.26 60.26 826.8K
16:27 60.27 60.27 60.25 60.26 1,234.1K
16:28 60.27 60.27 60.27 60.27 789.7K
16:29 60.26 60.27 60.26 60.27 694.5K
16:30 60.26 60.28 60.26 60.28 1,329.6K
16:31 60.28 60.28 60.26 60.27 9,266.0K
16:32 60.24 60.24 60.23 60.23 1,091.3K
16:33 60.23 60.24 60.23 60.24 430.2K
16:34 60.23 60.23 60.22 60.22 624.7K
16:35 60.22 60.22 60.21 60.21 1,577.6K
16:36 60.24 60.24 60.20 60.20 980.2K
16:37 60.22 60.22 60.22 60.22 599.4K
16:38 60.22 60.22 60.21 60.21 3,858.8K
16:39 60.21 60.21 60.20 60.20 778.2K
16:40 60.18 60.22 60.18 60.20 1,193.2K
16:41 60.19 60.20 60.19 60.20 2,595.4K
16:42 60.19 60.19 60.19 60.19 551.5K
16:43 60.19 60.19 60.18 60.18 1,102.6K
16:44 60.19 60.19 60.18 60.19 1,487.5K
16:45 60.19 60.19 60.18 60.18 398.5K
16:46 60.18 60.18 60.17 60.17 1,269.7K
16:47 60.18 60.18 60.17 60.17 175.2K
16:48 60.23 60.24 60.23 60.24 1,529.2K
16:49 60.25 60.25 60.25 60.25 1,045.8K
16:50 60.25 60.26 60.25 60.26 265.1K
16:51 60.26 60.26 60.24 60.24 1,063.7K
16:52 60.24 60.28 60.24 60.25 4,736.7K
16:53 60.24 60.24 60.22 60.24 8,912.7K
16:54 60.24 60.27 60.24 60.27 5,608.1K
16:55 60.26 60.27 60.25 60.25 2,321.3K
16:56 60.25 60.25 60.24 60.25 2,579.9K
16:57 60.24 60.26 60.24 60.26 4,343.2K
16:58 60.28 60.28 60.28 60.28 953.7K
16:59 60.26 60.28 60.26 60.27 1,626.4K
17:00 60.28 60.28 60.26 60.26 558.1K
17:01 60.27 60.27 60.25 60.27 312.9K
17:02 60.26 60.28 60.25 60.28 832.7K
17:03 60.28 60.28 60.22 60.22 3,522.6K
17:04 60.20 60.21 60.19 60.19 10,329.4K
17:05 60.21 60.23 60.21 60.23 1,285.2K
17:06 60.23 60.24 60.23 60.24 1,219.0K
17:07 60.23 60.24 60.23 60.23 2,316.3K
17:08 60.23 60.23 60.22 60.22 977.4K
17:09 60.24 60.24 60.24 60.24 2,207.5K
17:10 60.24 60.27 60.24 60.27 3,656.1K
17:11 60.25 60.28 60.25 60.28 978.1K
17:12 60.28 60.28 60.28 60.28 1,422.2K
17:13 60.28 60.28 60.28 60.28 1,237.1K
17:14 60.27 60.28 60.26 60.26 2,519.3K
17:15 60.26 60.27 60.26 60.26 1,138.4K
17:16 60.26 60.27 60.26 60.26 2,797.7K
17:17 60.26 60.26 60.25 60.26 1,644.6K
17:18 60.25 60.26 60.25 60.25 667.8K
17:19 60.26 60.28 60.25 60.26 532.3K
17:20 60.25 60.26 60.25 60.25 782.8K
17:21 60.26 60.26 60.25 60.25 649.8K
17:22 60.25 60.25 60.25 60.25 514.3K
17:23 60.25 60.27 60.25 60.25 2,275.7K
17:24 60.25 60.26 60.25 60.26 299.0K
17:25 60.25 60.27 60.25 60.25 1,459.6K
17:26 60.24 60.28 60.24 60.27 1,765.8K
17:27 60.27 60.28 60.26 60.28 728.0K
17:28 60.28 60.28 60.26 60.27 1,203.6K
17:29 60.26 60.26 60.26 60.26 632.0K
17:30 60.25 60.26 60.25 60.26 2,130.4K
17:31 60.26 60.28 60.25 60.25 2,566.5K
17:32 60.24 60.26 60.24 60.26 511.6K
17:33 60.26 60.26 60.24 60.25 414.1K
17:34 60.26 60.26 60.24 60.24 1,996.4K
17:35 60.24 60.26 60.24 60.26 212.7K
17:36 60.26 60.26 60.25 60.25 362.4K
17:37 60.25 60.25 60.25 60.25 753.7K
17:38 60.25 60.25 60.25 60.25 401.1K
17:39 60.25 60.25 60.25 60.25 1,004.5K
17:40 60.24 60.24 60.23 60.23 965.6K
17:41 60.24 60.24 60.23 60.23 572.9K
17:42 60.23 60.24 60.23 60.23 3,335.4K
17:43 60.23 60.23 60.23 60.23 1,016.2K
17:44 60.24 60.24 60.23 60.23 386.0K
17:45 60.23 60.24 60.23 60.24 504.2K
17:46 60.24 60.24 60.23 60.23 764.8K
17:47 60.24 60.24 60.18 60.18 251.9K
17:48 60.18 60.20 60.18 60.20 805.2K
17:49 60.20 60.20 60.12 60.12 790.3K
17:50 60.12 60.13 60.12 60.13 722.6K
17:51 60.13 60.13 60.11 60.11 1,386.0K
17:52 60.12 60.12 60.11 60.11 1,950.0K
17:53 60.11 60.11 60.11 60.11 1,830.1K
17:54 60.11 60.12 60.10 60.10 798.2K
17:55 60.10 60.11 60.10 60.11 238.8K
17:56 60.12 60.12 60.11 60.11 1,309.7K
17:57 60.11 60.12 60.09 60.09 2,244.5K
17:58 60.10 60.11 60.10 60.11 421.3K
17:59 60.09 60.10 60.08 60.09 1,619.3K
18:00 60.10 60.11 60.10 60.11 2,104.0K
18:01 60.11 60.11 60.09 60.10 2,210.8K
18:02 60.10 60.11 60.08 60.08 4,795.1K
18:03 60.09 60.11 60.09 60.10 865.4K
18:04 60.11 60.11 60.10 60.10 2,398.6K
18:05 60.09 60.09 60.07 60.07 822.7K
18:06 60.08 60.08 60.08 60.08 260.1K
18:07 60.08 60.10 60.08 60.09 522.8K
18:08 60.09 60.09 60.07 60.07 1,639.5K
18:09 60.07 60.08 60.07 60.08 214.1K
18:10 60.08 60.08 60.08 60.08 324.2K
18:11 60.10 60.11 60.10 60.11 786.1K
18:12 60.11 60.11 60.11 60.11 728.0K
18:13 60.10 60.11 60.09 60.09 774.6K
18:14 60.09 60.09 60.08 60.08 332.8K
18:15 60.09 60.11 60.09 60.10 3,314.7K
18:16 60.11 60.12 60.11 60.12 858.7K
18:17 60.12 60.12 60.11 60.11 279.2K
18:18 60.12 60.12 60.10 60.10 315.3K
18:19 60.09 60.11 60.09 60.11 657.3K
18:20 60.09 60.10 60.08 60.09 728.7K
18:21 60.11 60.11 60.09 60.11 1,811.0K
18:22 60.11 60.12 60.09 60.12 567.4K
18:23 60.11 60.13 60.11 60.11 847.6K
18:24 60.11 60.12 60.11 60.11 407.3K
18:25 60.10 60.12 60.10 60.12 669.4K
18:26 60.11 60.12 60.11 60.11 315.4K
18:27 60.11 60.11 60.10 60.10 1,366.0K
18:28 60.13 60.13 60.12 60.12 1,373.2K
18:29 60.12 60.13 60.12 60.13 1,409.4K
18:30 60.15 60.15 60.14 60.14 3,642.1K
18:31 60.17 60.22 60.17 60.22 21,665.2K
18:32 60.21 60.22 60.21 60.22 3,631.5K
18:33 60.22 60.22 60.21 60.21 479.3K
18:34 60.21 60.22 60.21 60.21 545.3K
18:35 60.21 60.21 60.19 60.21 1,571.4K
18:36 60.21 60.22 60.21 60.22 3,753.3K
18:37 60.22 60.22 60.21 60.21 600.5K
18:38 60.21 60.22 60.21 60.21 3,327.8K
18:39 60.21 60.21 60.20 60.21 1,268.4K
18:40 60.21 60.21 60.21 60.21 14.1K
18:51 60.22 60.22 60.22 60.22 2,258.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar