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 57.08 57.09 57.08 57.09 1,002.1K
09:51 57.09 57.09 57.02 57.02 9,242.2K
09:52 57.03 57.08 57.03 57.05 5,007.7K
09:53 57.05 57.08 57.04 57.08 2,215.7K
09:54 57.06 57.10 57.06 57.10 749.9K
09:55 57.12 57.12 57.10 57.10 3,401.5K
09:56 57.11 57.12 57.09 57.09 5,051.5K
09:57 57.13 57.15 57.13 57.14 2,939.4K
09:58 57.15 57.16 57.13 57.13 2,097.4K
09:59 57.28 57.30 57.27 57.29 1,317.7K
10:00 57.29 57.29 57.20 57.20 2,074.5K
10:01 57.16 57.21 57.16 57.21 1,452.1K
10:02 57.20 57.20 57.20 57.20 1,787.2K
10:03 57.20 57.21 57.20 57.21 1,043.2K
10:04 57.19 57.19 57.17 57.18 3,400.9K
10:05 57.19 57.21 57.18 57.21 4,660.0K
10:06 57.21 57.21 57.17 57.17 1,816.4K
10:07 57.17 57.17 57.16 57.17 847.3K
10:08 57.18 57.20 57.18 57.20 1,933.2K
10:09 57.20 57.22 57.20 57.22 2,660.8K
10:10 57.23 57.28 57.23 57.23 9,400.5K
10:11 57.26 57.27 57.26 57.26 5,894.5K
10:12 57.22 57.23 57.22 57.23 5,307.1K
10:13 57.24 57.24 57.20 57.21 2,231.9K
10:14 57.20 57.20 57.17 57.17 1,436.7K
10:15 57.18 57.19 57.15 57.15 13,960.6K
10:16 57.16 57.17 57.16 57.16 1,070.8K
10:17 57.15 57.15 57.11 57.11 16,026.6K
10:18 57.10 57.13 57.10 57.13 5,156.9K
10:19 57.12 57.14 57.09 57.09 10,883.5K
10:20 57.07 57.11 57.06 57.11 3,276.4K
10:21 57.13 57.13 57.11 57.11 243.9K
10:22 57.12 57.14 57.12 57.12 3,038.0K
10:23 57.12 57.12 57.10 57.12 538.3K
10:24 57.11 57.13 57.11 57.13 634.0K
10:25 57.13 57.19 57.13 57.19 5,688.1K
10:26 57.21 57.21 57.19 57.21 1,190.3K
10:27 57.21 57.24 57.21 57.24 2,219.8K
10:28 57.25 57.25 57.24 57.24 1,868.5K
10:29 57.24 57.24 57.19 57.20 264.8K
10:30 57.19 57.19 57.18 57.19 900.6K
10:31 57.19 57.21 57.19 57.20 2,537.3K
10:32 57.20 57.22 57.20 57.22 1,213.9K
10:33 57.21 57.27 57.21 57.27 1,838.7K
10:34 57.27 57.27 57.25 57.25 1,600.5K
10:35 57.25 57.25 57.24 57.24 818.0K
10:36 57.25 57.27 57.24 57.24 488.1K
10:37 57.28 57.28 57.26 57.26 3,900.4K
10:38 57.23 57.25 57.23 57.24 2,151.9K
10:39 57.23 57.24 57.21 57.21 3,106.0K
10:40 57.21 57.21 57.19 57.19 2,677.6K
10:41 57.17 57.18 57.17 57.17 3,172.7K
10:42 57.20 57.21 57.15 57.16 3,391.5K
10:43 57.15 57.15 57.14 57.14 216.2K
10:44 57.14 57.15 57.14 57.15 1,827.3K
10:45 57.21 57.21 57.20 57.20 2,086.7K
10:46 57.20 57.21 57.20 57.21 924.6K
10:47 57.19 57.19 57.19 57.19 724.6K
10:48 57.19 57.20 57.16 57.20 3,328.0K
10:49 57.21 57.21 57.20 57.21 860.9K
10:50 57.21 57.21 57.21 57.21 2,177.8K
10:51 57.19 57.20 57.19 57.20 1,645.9K
10:52 57.20 57.22 57.20 57.22 1,736.5K
10:53 57.22 57.22 57.22 57.22 767.3K
10:54 57.21 57.21 57.19 57.19 2,725.7K
10:55 57.21 57.22 57.21 57.21 3,243.1K
10:56 57.22 57.22 57.22 57.22 1,785.4K
10:57 57.23 57.25 57.23 57.24 3,165.7K
10:58 57.26 57.27 57.26 57.27 1,637.4K
10:59 57.28 57.28 57.27 57.27 837.4K
11:00 57.28 57.28 57.25 57.25 1,862.2K
11:01 57.25 57.29 57.25 57.29 1,239.9K
11:02 57.29 57.33 57.29 57.33 4,950.4K
11:03 57.33 57.35 57.33 57.35 4,247.5K
11:04 57.33 57.35 57.33 57.35 1,643.4K
11:05 57.34 57.34 57.31 57.31 1,351.8K
11:06 57.33 57.35 57.32 57.35 681.6K
11:07 57.35 57.36 57.35 57.35 1,201.7K
11:08 57.36 57.36 57.35 57.35 347.1K
11:09 57.34 57.34 57.33 57.34 1,654.8K
11:10 57.32 57.36 57.31 57.36 8,968.5K
11:11 57.36 57.37 57.35 57.37 2,079.8K
11:12 57.37 57.39 57.36 57.39 1,468.9K
11:13 57.37 57.37 57.36 57.36 165.8K
11:14 57.36 57.36 57.35 57.35 422.1K
11:15 57.34 57.36 57.33 57.36 1,085.3K
11:16 57.36 57.37 57.36 57.37 3,017.4K
11:17 57.38 57.38 57.37 57.37 2,271.2K
11:18 57.38 57.38 57.36 57.36 416.5K
11:19 57.37 57.42 57.37 57.42 3,731.7K
11:20 57.42 57.42 57.42 57.42 3,177.7K
11:21 57.41 57.41 57.36 57.40 25,079.5K
11:22 57.38 57.38 57.36 57.36 2,981.2K
11:23 57.38 57.39 57.38 57.39 1,660.1K
11:24 57.39 57.39 57.38 57.38 2,472.8K
11:25 57.39 57.39 57.38 57.39 4,957.8K
11:26 57.39 57.39 57.37 57.37 2,981.9K
11:27 57.36 57.37 57.33 57.37 3,284.9K
11:28 57.36 57.37 57.36 57.37 303.3K
11:29 57.35 57.36 57.29 57.29 1,625.6K
11:30 57.30 57.31 57.29 57.30 583.5K
11:31 57.30 57.30 57.29 57.29 1,761.9K
11:32 57.29 57.31 57.29 57.31 1,069.4K
11:33 57.30 57.31 57.30 57.30 457.3K
11:34 57.30 57.30 57.30 57.30 600.4K
11:35 57.30 57.31 57.30 57.30 643.1K
11:36 57.29 57.32 57.29 57.32 4,453.1K
11:37 57.29 57.31 57.29 57.31 6,359.3K
11:38 57.30 57.31 57.30 57.31 574.9K
11:39 57.30 57.33 57.30 57.33 3,157.8K
11:40 57.31 57.31 57.30 57.30 3,446.0K
11:41 57.31 57.35 57.31 57.35 16,835.5K
11:42 57.37 57.37 57.35 57.35 9,044.3K
11:43 57.36 57.38 57.36 57.38 1,489.2K
11:44 57.38 57.38 57.32 57.32 9,942.1K
11:45 57.29 57.30 57.28 57.29 8,848.5K
11:46 57.30 57.30 57.29 57.29 700.0K
11:47 57.28 57.31 57.28 57.31 1,465.9K
11:48 57.31 57.31 57.31 57.31 790.1K
11:49 57.31 57.31 57.31 57.31 455.8K
11:50 57.31 57.32 57.31 57.32 1,235.3K
11:51 57.31 57.33 57.31 57.32 1,223.4K
11:52 57.32 57.32 57.29 57.30 7,129.8K
11:53 57.30 57.31 57.29 57.31 2,761.4K
11:54 57.29 57.29 57.25 57.25 2,200.5K
11:55 57.26 57.26 57.24 57.25 7,630.4K
11:56 57.25 57.25 57.23 57.23 3,973.5K
11:57 57.22 57.25 57.22 57.25 5,364.5K
11:58 57.26 57.28 57.26 57.27 31,212.9K
11:59 57.26 57.27 57.25 57.26 6,091.0K
12:00 57.24 57.24 57.23 57.23 3,333.7K
12:01 57.24 57.24 57.22 57.24 9,968.7K
12:02 57.23 57.26 57.23 57.26 3,590.6K
12:03 57.25 57.25 57.24 57.25 2,179.0K
12:04 57.24 57.25 57.23 57.23 1,336.8K
12:05 57.23 57.24 57.23 57.24 1,624.8K
12:06 57.23 57.25 57.23 57.25 2,332.9K
12:07 57.24 57.24 57.24 57.24 4,196.2K
12:08 57.25 57.26 57.24 57.26 2,325.7K
12:09 57.26 57.28 57.25 57.28 3,694.3K
12:10 57.26 57.26 57.25 57.26 5,646.4K
12:11 57.27 57.27 57.26 57.26 8,604.7K
12:12 57.25 57.27 57.25 57.26 5,586.7K
12:13 57.26 57.27 57.26 57.27 1,267.2K
12:14 57.27 57.27 57.25 57.25 994.9K
12:15 57.25 57.25 57.24 57.24 1,323.8K
12:16 57.25 57.31 57.25 57.31 1,740.3K
12:17 57.31 57.31 57.31 57.31 1,510.1K
12:18 57.32 57.33 57.32 57.32 1,251.6K
12:19 57.32 57.40 57.32 57.40 17,628.9K
12:20 57.44 57.45 57.44 57.45 7,710.9K
12:21 57.41 57.42 57.41 57.42 2,945.2K
12:22 57.37 57.44 57.37 57.44 7,346.9K
12:23 57.44 57.44 57.40 57.40 2,166.6K
12:24 57.43 57.45 57.43 57.43 7,271.4K
12:25 57.43 57.44 57.43 57.44 1,529.4K
12:26 57.44 57.50 57.44 57.50 16,002.8K
12:27 57.53 57.53 57.51 57.51 4,309.5K
12:28 57.52 57.52 57.45 57.45 9,734.4K
12:29 57.48 57.49 57.48 57.49 3,769.7K
12:30 57.50 57.50 57.49 57.50 1,748.5K
12:31 57.49 57.50 57.49 57.49 3,962.2K
12:32 57.49 57.49 57.46 57.47 951.1K
12:33 57.46 57.46 57.44 57.46 901.7K
12:34 57.46 57.48 57.44 57.48 4,893.3K
12:35 57.46 57.48 57.43 57.43 3,417.7K
12:36 57.45 57.45 57.43 57.43 1,936.6K
12:37 57.41 57.41 57.40 57.40 10,295.1K
12:38 57.38 57.40 57.38 57.40 2,994.9K
12:39 57.43 57.45 57.43 57.45 8,358.2K
12:40 57.45 57.46 57.41 57.45 5,683.3K
12:41 57.45 57.48 57.45 57.48 2,739.3K
12:42 57.46 57.48 57.46 57.48 4,953.3K
12:43 57.48 57.48 57.40 57.41 5,597.0K
12:44 57.41 57.41 57.40 57.41 1,810.4K
12:45 57.43 57.43 57.39 57.39 7,633.7K
12:46 57.39 57.40 57.39 57.40 870.9K
12:47 57.39 57.44 57.39 57.44 1,312.8K
12:48 57.45 57.45 57.41 57.41 5,768.8K
12:49 57.40 57.41 57.40 57.41 813.4K
12:50 57.40 57.45 57.40 57.44 2,023.9K
12:51 57.44 57.44 57.42 57.43 980.5K
12:52 57.44 57.46 57.44 57.46 1,644.5K
12:53 57.46 57.48 57.46 57.47 659.1K
12:54 57.47 57.47 57.44 57.44 2,482.2K
12:55 57.45 57.45 57.42 57.42 3,107.0K
12:56 57.43 57.46 57.43 57.45 2,293.0K
12:57 57.47 57.48 57.47 57.48 1,630.4K
12:58 57.47 57.47 57.47 57.47 843.7K
12:59 57.47 57.48 57.47 57.48 482.6K
13:00 57.45 57.49 57.45 57.48 677.7K
13:01 57.46 57.46 57.46 57.46 617.4K
13:02 57.47 57.47 57.44 57.46 872.0K
13:03 57.46 57.46 57.44 57.44 1,128.3K
13:04 57.43 57.47 57.43 57.47 309.0K
13:05 57.46 57.46 57.45 57.45 1,136.6K
13:06 57.45 57.46 57.44 57.44 653.1K
13:07 57.44 57.46 57.44 57.46 1,581.9K
13:08 57.45 57.45 57.44 57.45 676.1K
13:09 57.45 57.45 57.42 57.42 4,984.8K
13:10 57.42 57.42 57.42 57.42 816.2K
13:11 57.42 57.42 57.42 57.42 2,880.4K
13:12 57.43 57.43 57.41 57.42 2,007.7K
13:13 57.42 57.42 57.41 57.42 951.0K
13:14 57.43 57.43 57.42 57.42 522.5K
13:15 57.42 57.45 57.42 57.45 3,354.3K
13:16 57.46 57.46 57.45 57.45 696.4K
13:17 57.45 57.47 57.45 57.46 1,147.7K
13:18 57.46 57.46 57.46 57.46 2,566.5K
13:19 57.47 57.47 57.46 57.46 764.2K
13:20 57.46 57.48 57.46 57.48 4,090.3K
13:21 57.48 57.49 57.48 57.49 1,261.1K
13:22 57.52 57.54 57.52 57.54 6,600.6K
13:23 57.55 57.55 57.54 57.55 2,175.3K
13:24 57.55 57.55 57.55 57.55 1,743.9K
13:25 57.54 57.57 57.54 57.57 6,066.2K
13:26 57.56 57.56 57.54 57.54 1,891.3K
13:27 57.56 57.57 57.56 57.56 756.2K
13:28 57.57 57.58 57.57 57.58 1,420.2K
13:29 57.59 57.59 57.57 57.58 2,006.8K
13:30 57.59 57.59 57.50 57.50 1,874.0K
13:31 57.50 57.51 57.50 57.51 755.4K
13:32 57.50 57.50 57.48 57.48 895.4K
13:33 57.49 57.51 57.49 57.51 499.3K
13:34 57.51 57.51 57.46 57.49 18,430.7K
13:35 57.49 57.51 57.49 57.51 4,012.2K
13:36 57.51 57.51 57.49 57.49 648.1K
13:37 57.50 57.50 57.47 57.47 3,901.5K
13:38 57.47 57.50 57.47 57.50 642.2K
13:39 57.49 57.52 57.49 57.52 3,824.7K
13:40 57.51 57.54 57.51 57.54 2,964.9K
13:41 57.54 57.56 57.54 57.56 2,484.1K
13:42 57.59 57.61 57.59 57.61 17,207.4K
13:43 57.61 57.61 57.61 57.61 6,775.2K
13:44 57.61 57.61 57.59 57.60 3,630.7K
13:45 57.60 57.60 57.59 57.60 2,557.3K
13:46 57.65 57.67 57.64 57.64 25,400.2K
13:47 57.64 57.66 57.64 57.66 4,198.6K
13:48 57.65 57.68 57.65 57.68 31,116.1K
13:49 57.68 57.69 57.66 57.69 6,756.6K
13:50 57.68 57.68 57.64 57.64 7,415.2K
13:51 57.65 57.65 57.64 57.65 4,065.4K
13:52 57.66 57.66 57.65 57.65 2,110.3K
13:53 57.63 57.66 57.60 57.60 7,643.9K
13:54 57.62 57.68 57.62 57.68 16,053.0K
13:55 57.68 57.73 57.68 57.73 2,820.8K
13:56 57.72 57.72 57.66 57.66 15,338.9K
13:57 57.69 57.69 57.67 57.67 3,971.1K
13:58 57.64 57.65 57.62 57.62 3,064.4K
13:59 57.62 57.66 57.62 57.66 2,022.4K
14:00 57.67 57.70 57.65 57.65 2,370.2K
14:01 57.65 57.67 57.64 57.67 5,524.8K
14:02 57.67 57.68 57.66 57.66 672.5K
14:03 57.67 57.67 57.65 57.65 720.9K
14:04 57.63 57.63 57.62 57.62 2,523.8K
14:05 57.63 57.65 57.63 57.64 2,675.3K
14:06 57.64 57.66 57.64 57.66 757.2K
14:07 57.66 57.66 57.63 57.65 1,096.4K
14:08 57.65 57.65 57.65 57.65 518.5K
14:09 57.65 57.68 57.65 57.66 3,899.4K
14:10 57.70 57.75 57.70 57.75 5,952.0K
14:11 57.72 57.75 57.72 57.75 23,694.1K
14:12 57.76 57.78 57.76 57.77 5,176.6K
14:13 57.77 57.81 57.77 57.81 2,260.3K
14:14 57.82 57.82 57.82 57.82 4,327.5K
14:15 57.81 57.81 57.79 57.80 2,719.7K
14:16 57.78 57.80 57.78 57.78 5,074.7K
14:17 57.79 57.82 57.79 57.82 2,511.0K
14:18 57.81 57.83 57.80 57.83 3,833.1K
14:19 57.85 57.87 57.85 57.87 3,859.0K
14:20 57.84 57.84 57.81 57.81 3,152.6K
14:21 57.80 57.80 57.78 57.79 2,541.4K
14:22 57.79 57.80 57.77 57.77 1,752.2K
14:23 57.75 57.80 57.75 57.80 4,312.9K
14:24 57.79 57.79 57.76 57.76 3,064.8K
14:25 57.77 57.79 57.77 57.79 2,083.2K
14:26 57.79 57.81 57.79 57.81 1,465.2K
14:27 57.82 57.82 57.81 57.81 1,122.1K
14:28 57.89 57.89 57.86 57.87 3,194.0K
14:29 57.85 57.88 57.85 57.85 2,205.2K
14:30 57.87 57.88 57.86 57.88 6,879.4K
14:31 57.87 57.87 57.85 57.85 1,794.0K
14:32 57.86 57.87 57.85 57.87 5,582.4K
14:33 57.87 57.89 57.87 57.87 2,752.2K
14:34 57.90 57.90 57.88 57.90 3,692.4K
14:35 57.89 57.89 57.88 57.89 1,582.2K
14:36 57.83 57.83 57.80 57.80 1,080.3K
14:37 57.82 57.82 57.80 57.80 2,213.9K
14:38 57.79 57.81 57.79 57.79 885.0K
14:39 57.78 57.80 57.78 57.79 1,527.2K
14:40 57.79 57.79 57.79 57.79 1,183.4K
14:41 57.79 57.79 57.79 57.79 638.2K
14:42 57.80 57.80 57.80 57.80 4,065.6K
14:43 57.81 57.81 57.79 57.79 2,084.8K
14:44 57.79 57.80 57.79 57.79 533.1K
14:45 57.80 57.92 57.80 57.92 22,678.5K
14:46 57.90 57.90 57.89 57.89 9,088.2K
14:47 57.90 57.90 57.89 57.90 9,267.9K
14:48 57.91 57.96 57.91 57.96 12,865.6K
14:49 57.98 58.00 57.97 58.00 7,846.4K
14:50 57.98 57.98 57.90 57.90 5,030.1K
14:51 57.89 57.89 57.87 57.87 2,998.3K
14:52 57.89 57.90 57.89 57.89 2,193.0K
14:53 57.90 57.90 57.88 57.89 2,654.6K
14:54 57.89 57.92 57.89 57.92 2,310.9K
14:55 57.98 57.98 57.96 57.98 15,329.5K
14:56 57.97 57.97 57.95 57.96 4,280.8K
14:57 57.93 57.93 57.92 57.93 2,192.0K
14:58 57.91 57.91 57.89 57.90 5,810.2K
14:59 57.92 57.92 57.92 57.92 1,288.1K
15:00 57.91 57.92 57.91 57.91 6,577.5K
15:01 57.88 57.88 57.87 57.88 9,157.8K
15:02 57.89 57.89 57.87 57.87 1,932.7K
15:03 57.84 57.84 57.82 57.84 7,007.8K
15:04 57.82 57.82 57.81 57.81 2,107.6K
15:05 57.81 57.81 57.80 57.80 4,712.6K
15:06 57.81 57.82 57.81 57.81 3,118.2K
15:07 57.81 57.81 57.80 57.80 1,295.0K
15:08 57.80 57.81 57.80 57.81 1,057.4K
15:09 57.80 57.80 57.78 57.79 3,535.3K
15:10 57.80 57.81 57.77 57.78 5,170.2K
15:11 57.80 57.81 57.79 57.79 2,345.6K
15:12 57.79 57.80 57.78 57.78 2,279.2K
15:13 57.78 57.79 57.76 57.77 1,293.3K
15:14 57.78 57.79 57.77 57.78 1,457.8K
15:15 57.78 57.80 57.78 57.80 1,463.4K
15:16 57.81 57.81 57.77 57.77 1,442.7K
15:17 57.77 57.82 57.77 57.82 2,638.3K
15:18 57.83 57.84 57.81 57.81 1,388.3K
15:19 57.83 57.83 57.81 57.81 857.5K
15:20 57.82 57.87 57.82 57.87 3,428.3K
15:21 57.86 57.88 57.86 57.88 7,127.3K
15:22 57.88 57.88 57.86 57.86 2,537.4K
15:23 57.86 57.86 57.85 57.85 2,414.3K
15:24 57.85 57.89 57.85 57.89 9,112.4K
15:25 57.88 57.91 57.88 57.91 4,209.2K
15:26 57.90 57.91 57.90 57.91 1,346.9K
15:27 57.90 57.93 57.90 57.93 3,205.7K
15:28 57.92 57.92 57.89 57.90 3,414.0K
15:29 57.89 57.97 57.89 57.95 903.1K
15:30 57.96 57.99 57.96 57.99 2,394.6K
15:31 57.98 57.99 57.98 57.99 1,262.1K
15:32 57.98 58.01 57.98 58.01 1,854.0K
15:33 58.00 58.00 57.97 57.97 2,208.5K
15:34 57.97 57.97 57.94 57.94 5,223.4K
15:35 57.93 57.96 57.93 57.93 1,000.1K
15:36 57.93 57.94 57.93 57.94 692.7K
15:37 57.93 57.94 57.90 57.90 4,222.1K
15:38 57.91 57.91 57.89 57.89 1,603.6K
15:39 57.89 57.91 57.89 57.91 1,196.5K
15:40 57.91 57.91 57.90 57.90 955.2K
15:41 57.90 57.90 57.87 57.87 22,154.6K
15:42 57.89 57.89 57.86 57.86 2,156.6K
15:43 57.88 57.88 57.87 57.88 745.8K
15:44 57.88 57.88 57.86 57.88 1,855.0K
15:45 57.87 57.88 57.87 57.88 2,661.1K
15:46 57.90 57.91 57.90 57.91 1,645.8K
15:47 57.89 57.89 57.88 57.88 867.2K
15:48 57.88 57.90 57.88 57.90 1,243.4K
15:49 57.89 57.89 57.87 57.88 3,136.5K
15:50 57.87 57.88 57.87 57.87 2,204.7K
15:51 57.88 57.89 57.88 57.89 930.1K
15:52 57.90 57.91 57.89 57.91 1,145.2K
15:53 57.91 57.91 57.90 57.91 2,075.3K
15:54 57.92 57.92 57.88 57.88 5,154.2K
15:55 57.89 57.90 57.89 57.89 2,582.1K
15:56 57.90 57.96 57.90 57.96 9,384.8K
15:57 57.94 57.98 57.93 57.98 7,491.8K
15:58 57.96 58.00 57.96 57.97 11,510.2K
15:59 57.95 57.96 57.93 57.94 5,777.1K
16:00 57.94 57.97 57.94 57.97 2,967.2K
16:01 57.98 57.99 57.96 57.96 1,856.4K
16:02 57.96 57.99 57.93 57.93 4,503.0K
16:03 57.93 57.95 57.93 57.94 1,405.4K
16:04 57.94 57.94 57.93 57.93 7,318.7K
16:05 57.95 57.98 57.95 57.98 3,867.8K
16:06 58.01 58.04 58.01 58.04 9,739.8K
16:07 58.06 58.12 58.06 58.12 22,305.8K
16:08 58.12 58.12 58.10 58.10 5,311.9K
16:09 58.12 58.12 58.12 58.12 12,238.5K
16:10 58.12 58.12 58.12 58.12 8,029.7K
16:11 58.12 58.12 58.12 58.12 3,241.4K
16:12 58.11 58.11 58.09 58.11 7,834.1K
16:13 58.11 58.11 58.10 58.11 1,591.8K
16:14 58.09 58.11 58.08 58.11 1,475.8K
16:15 58.11 58.12 58.11 58.12 1,312.7K
16:16 58.12 58.12 58.11 58.12 1,053.6K
16:17 58.10 58.11 58.10 58.11 2,360.6K
16:18 58.09 58.14 58.09 58.13 25,189.9K
16:19 58.13 58.13 58.12 58.12 1,640.4K
16:20 58.13 58.13 58.13 58.13 5,455.2K
16:21 58.13 58.13 58.12 58.12 1,144.1K
16:22 58.11 58.12 58.11 58.11 416.6K
16:23 58.12 58.13 58.12 58.13 2,141.4K
16:24 58.12 58.12 58.12 58.12 4,519.3K
16:25 58.12 58.14 58.12 58.13 4,027.3K
16:26 58.14 58.17 58.14 58.17 6,001.2K
16:27 58.18 58.19 58.16 58.16 948.1K
16:28 58.17 58.17 58.17 58.17 1,279.0K
16:29 58.16 58.17 58.16 58.16 728.4K
16:30 58.16 58.16 58.16 58.16 701.5K
16:31 58.16 58.16 58.14 58.14 1,536.1K
16:32 58.15 58.16 58.14 58.14 717.3K
16:33 58.14 58.14 58.14 58.14 829.9K
16:34 58.14 58.17 58.14 58.15 2,750.3K
16:35 58.15 58.17 58.15 58.15 286.6K
16:36 58.16 58.17 58.15 58.17 2,131.4K
16:37 58.18 58.19 58.18 58.18 469.3K
16:38 58.18 58.20 58.18 58.20 1,239.6K
16:39 58.20 58.20 58.18 58.18 2,378.1K
16:40 58.18 58.18 58.17 58.17 2,040.5K
16:41 58.18 58.18 58.17 58.17 1,862.0K
16:42 58.17 58.17 58.16 58.16 2,233.7K
16:43 58.17 58.17 58.15 58.15 1,624.1K
16:44 58.15 58.17 58.15 58.17 1,563.7K
16:45 58.19 58.19 58.15 58.15 2,046.2K
16:46 58.16 58.17 58.16 58.17 479.5K
16:47 58.16 58.18 58.16 58.18 2,463.0K
16:48 58.17 58.17 58.16 58.17 1,673.2K
16:49 58.18 58.18 58.17 58.18 1,059.1K
16:50 58.17 58.17 58.15 58.16 5,743.3K
16:51 58.16 58.16 58.15 58.15 2,875.0K
16:52 58.16 58.16 58.14 58.14 2,775.9K
16:53 58.15 58.16 58.15 58.16 1,816.4K
16:54 58.15 58.17 58.14 58.17 2,134.7K
16:55 58.16 58.17 58.16 58.17 1,369.2K
16:56 58.19 58.19 58.19 58.19 1,633.0K
16:57 58.20 58.21 58.19 58.21 1,416.1K
16:58 58.19 58.19 58.18 58.19 1,193.6K
16:59 58.20 58.23 58.20 58.23 2,881.1K
17:00 58.22 58.22 58.20 58.20 1,080.7K
17:01 58.20 58.21 58.19 58.20 4,427.4K
17:02 58.17 58.22 58.17 58.22 2,147.7K
17:03 58.20 58.20 58.20 58.20 689.7K
17:04 58.20 58.20 58.19 58.19 1,623.3K
17:05 58.19 58.23 58.19 58.23 3,055.0K
17:06 58.22 58.22 58.20 58.20 4,977.9K
17:07 58.20 58.20 58.19 58.19 413.0K
17:08 58.19 58.19 58.18 58.19 919.8K
17:09 58.22 58.22 58.17 58.20 4,607.3K
17:10 58.21 58.22 58.20 58.22 806.1K
17:11 58.21 58.21 58.17 58.17 3,035.4K
17:12 58.17 58.18 58.17 58.18 1,241.1K
17:13 58.18 58.19 58.17 58.17 700.0K
17:14 58.17 58.18 58.17 58.17 2,737.8K
17:15 58.17 58.21 58.17 58.21 4,143.0K
17:16 58.20 58.20 58.18 58.18 1,260.4K
17:17 58.21 58.23 58.21 58.21 3,800.9K
17:18 58.19 58.21 58.19 58.20 1,970.9K
17:19 58.21 58.21 58.20 58.20 2,449.7K
17:20 58.21 58.22 58.20 58.20 1,114.5K
17:21 58.21 58.22 58.21 58.22 899.6K
17:22 58.25 58.25 58.24 58.25 1,172.7K
17:23 58.26 58.26 58.24 58.24 1,666.3K
17:24 58.24 58.26 58.24 58.26 798.6K
17:25 58.26 58.26 58.25 58.26 1,316.8K
17:26 58.26 58.28 58.26 58.26 1,539.2K
17:27 58.25 58.26 58.25 58.26 850.4K
17:28 58.26 58.27 58.26 58.27 3,754.4K
17:29 58.25 58.27 58.25 58.26 1,191.4K
17:30 58.24 58.26 58.24 58.26 1,574.0K
17:31 58.26 58.27 58.25 58.27 899.1K
17:32 58.27 58.27 58.27 58.27 750.9K
17:33 58.27 58.27 58.24 58.26 2,437.9K
17:34 58.26 58.26 58.23 58.23 10,046.0K
17:35 58.23 58.24 58.22 58.24 6,849.1K
17:36 58.25 58.25 58.25 58.25 4,794.7K
17:37 58.25 58.26 58.25 58.25 635.1K
17:38 58.25 58.25 58.24 58.25 1,099.7K
17:39 58.24 58.24 58.22 58.24 518.3K
17:40 58.23 58.24 58.23 58.23 2,673.4K
17:41 58.24 58.26 58.24 58.26 296.9K
17:42 58.25 58.26 58.25 58.26 965.4K
17:43 58.26 58.26 58.25 58.25 2,106.7K
17:44 58.25 58.25 58.23 58.23 373.5K
17:45 58.24 58.25 58.24 58.25 1,375.2K
17:46 58.24 58.25 58.24 58.25 2,507.5K
17:47 58.25 58.25 58.25 58.25 768.7K
17:48 58.25 58.26 58.25 58.25 5,471.3K
17:49 58.27 58.27 58.25 58.25 658.7K
17:50 58.25 58.27 58.25 58.27 7,854.4K
17:51 58.26 58.27 58.25 58.25 1,365.8K
17:52 58.24 58.24 58.22 58.22 2,916.9K
17:53 58.22 58.22 58.20 58.20 1,163.1K
17:54 58.20 58.21 58.19 58.21 1,645.3K
17:55 58.20 58.20 58.16 58.16 4,621.6K
17:56 58.16 58.19 58.16 58.19 1,044.1K
17:57 58.19 58.19 58.19 58.19 389.1K
17:58 58.19 58.19 58.17 58.17 2,824.4K
17:59 58.15 58.15 58.14 58.14 2,766.2K
18:00 58.14 58.17 58.14 58.15 2,470.3K
18:01 58.17 58.17 58.13 58.13 2,527.1K
18:02 58.11 58.14 58.11 58.13 2,200.8K
18:03 58.13 58.13 58.13 58.13 591.7K
18:04 58.13 58.14 58.10 58.12 5,252.6K
18:05 58.13 58.14 58.13 58.14 1,104.4K
18:06 58.16 58.16 58.14 58.14 714.1K
18:07 58.16 58.16 58.14 58.15 525.8K
18:08 58.16 58.17 58.15 58.17 1,869.4K
18:09 58.16 58.17 58.16 58.16 714.3K
18:10 58.16 58.16 58.16 58.16 1,161.4K
18:11 58.16 58.16 58.15 58.16 907.4K
18:12 58.15 58.17 58.15 58.16 2,349.9K
18:13 58.16 58.16 58.14 58.14 162.2K
18:14 58.15 58.15 58.14 58.15 297.3K
18:15 58.14 58.16 58.14 58.14 1,593.9K
18:16 58.14 58.15 58.14 58.14 316.6K
18:17 58.14 58.15 58.14 58.14 591.7K
18:18 58.15 58.17 58.15 58.17 272.2K
18:19 58.17 58.19 58.17 58.19 1,440.1K
18:20 58.18 58.18 58.17 58.17 638.0K
18:21 58.14 58.15 58.14 58.15 1,980.5K
18:22 58.09 58.11 58.09 58.09 1,347.6K
18:23 58.11 58.11 58.07 58.07 2,357.5K
18:24 58.06 58.06 58.04 58.04 652.3K
18:25 58.06 58.11 58.06 58.11 1,659.3K
18:26 58.11 58.12 58.11 58.12 1,062.6K
18:27 58.12 58.13 58.12 58.13 689.9K
18:28 58.12 58.13 58.11 58.13 817.6K
18:29 58.13 58.15 58.13 58.15 1,399.7K
18:30 58.14 58.14 58.13 58.13 594.4K
18:31 58.13 58.13 58.13 58.13 622.3K
18:32 58.13 58.15 58.13 58.15 929.3K
18:33 58.12 58.15 58.12 58.15 7,264.2K
18:34 58.20 58.20 58.16 58.16 1,409.6K
18:35 58.15 58.18 58.15 58.17 3,930.3K
18:36 58.17 58.19 58.17 58.19 728.0K
18:37 58.20 58.20 58.18 58.18 1,313.5K
18:38 58.17 58.17 58.16 58.17 708.7K
18:39 58.16 58.18 58.15 58.18 1,536.6K
18:40 58.17 58.17 58.17 58.17 711.7K
18:51 58.24 58.24 58.24 58.24 4,101.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar