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 58.57 58.57 58.56 58.56 3,408.0K
09:51 58.58 58.58 58.54 58.55 975.3K
09:52 58.55 58.57 58.54 58.55 844.2K
09:53 58.55 58.56 58.53 58.55 1,053.5K
09:54 58.53 58.55 58.53 58.54 96.2K
09:55 58.54 58.55 58.54 58.55 569.3K
09:56 58.54 58.57 58.52 58.53 1,543.3K
09:57 58.53 58.53 58.52 58.52 489.4K
09:58 58.51 58.52 58.50 58.51 761.3K
09:59 58.51 58.51 58.50 58.50 767.2K
10:00 58.50 58.50 58.49 58.49 2,276.1K
10:01 58.50 58.55 58.50 58.55 7,968.6K
10:02 58.56 58.57 58.55 58.55 6,753.3K
10:03 58.58 58.58 58.53 58.55 3,222.6K
10:04 58.56 58.61 58.56 58.61 4,161.0K
10:05 58.61 58.62 58.60 58.60 3,050.6K
10:06 58.59 58.59 58.58 58.59 3,041.6K
10:07 58.57 58.57 58.49 58.49 13,139.7K
10:08 58.48 58.48 58.42 58.45 10,569.5K
10:09 58.45 58.46 58.42 58.42 12,027.2K
10:10 58.37 58.40 58.37 58.40 7,142.7K
10:11 58.40 58.40 58.35 58.35 4,194.1K
10:12 58.31 58.31 58.27 58.30 18,332.8K
10:13 58.24 58.32 58.24 58.30 12,131.2K
10:14 58.29 58.29 58.25 58.26 9,474.0K
10:15 58.26 58.27 58.26 58.26 14,463.4K
10:16 58.24 58.24 58.22 58.22 9,392.3K
10:17 58.25 58.25 58.22 58.22 1,393.9K
10:18 58.22 58.25 58.22 58.25 1,794.3K
10:19 58.26 58.28 58.25 58.25 3,358.1K
10:20 58.27 58.30 58.27 58.29 3,534.8K
10:21 58.28 58.29 58.28 58.29 3,784.9K
10:22 58.27 58.31 58.27 58.31 2,962.5K
10:23 58.33 58.37 58.33 58.36 7,031.1K
10:24 58.39 58.40 58.38 58.38 614.5K
10:25 58.39 58.41 58.39 58.40 3,692.7K
10:26 58.39 58.39 58.36 58.36 2,792.4K
10:27 58.39 58.39 58.37 58.37 500.5K
10:28 58.38 58.38 58.32 58.32 2,121.4K
10:29 58.33 58.33 58.33 58.33 1,524.0K
10:30 58.34 58.37 58.34 58.37 438.4K
10:31 58.38 58.40 58.38 58.40 3,791.8K
10:32 58.43 58.43 58.42 58.42 6,939.2K
10:33 58.43 58.43 58.41 58.41 1,224.7K
10:34 58.42 58.43 58.42 58.43 1,580.9K
10:35 58.44 58.45 58.43 58.43 927.6K
10:36 58.41 58.42 58.41 58.42 4,444.9K
10:37 58.41 58.43 58.41 58.43 2,951.7K
10:38 58.44 58.44 58.43 58.43 908.4K
10:39 58.42 58.44 58.42 58.43 839.7K
10:40 58.44 58.45 58.44 58.45 678.5K
10:41 58.47 58.49 58.46 58.49 4,387.7K
10:42 58.47 58.47 58.46 58.47 2,932.0K
10:43 58.47 58.48 58.47 58.48 3,242.1K
10:44 58.47 58.49 58.47 58.48 3,110.5K
10:45 58.48 58.51 58.48 58.51 5,788.8K
10:46 58.50 58.50 58.50 58.50 1,986.6K
10:47 58.51 58.54 58.51 58.54 2,860.1K
10:48 58.51 58.53 58.50 58.50 11,917.7K
10:49 58.49 58.51 58.49 58.49 2,044.9K
10:50 58.48 58.48 58.46 58.46 3,242.8K
10:51 58.47 58.47 58.46 58.46 910.0K
10:52 58.48 58.48 58.47 58.47 2,189.9K
10:53 58.48 58.50 58.48 58.50 3,172.5K
10:54 58.50 58.50 58.47 58.47 2,254.2K
10:55 58.47 58.49 58.47 58.49 257.6K
10:56 58.49 58.49 58.48 58.48 1,129.9K
10:57 58.50 58.50 58.47 58.47 1,249.6K
10:58 58.48 58.51 58.48 58.51 9,591.1K
10:59 58.48 58.54 58.48 58.54 1,391.2K
11:00 58.54 58.54 58.51 58.51 2,463.6K
11:01 58.51 58.51 58.49 58.49 2,169.6K
11:02 58.48 58.48 58.48 58.48 389.2K
11:03 58.48 58.49 58.48 58.49 774.8K
11:04 58.49 58.51 58.49 58.51 1,340.0K
11:05 58.52 58.52 58.48 58.50 864.3K
11:06 58.48 58.50 58.48 58.50 6,399.5K
11:07 58.51 58.52 58.50 58.50 922.8K
11:08 58.49 58.51 58.49 58.51 2,137.5K
11:09 58.51 58.51 58.50 58.50 965.2K
11:10 58.51 58.51 58.50 58.50 962.3K
11:11 58.51 58.51 58.50 58.51 118.4K
11:12 58.51 58.51 58.50 58.51 254.6K
11:13 58.51 58.51 58.49 58.50 1,830.7K
11:14 58.51 58.52 58.49 58.49 839.2K
11:15 58.49 58.49 58.47 58.47 6,371.3K
11:16 58.47 58.49 58.47 58.48 533.5K
11:17 58.49 58.49 58.47 58.48 874.8K
11:18 58.49 58.49 58.47 58.48 732.7K
11:19 58.49 58.49 58.47 58.49 1,004.6K
11:20 58.50 58.51 58.50 58.51 1,906.5K
11:21 58.52 58.55 58.52 58.55 5,790.1K
11:22 58.55 58.55 58.54 58.54 327.7K
11:23 58.54 58.55 58.54 58.55 511.2K
11:24 58.57 58.58 58.57 58.58 15,685.3K
11:25 58.57 58.57 58.56 58.56 4,090.2K
11:26 58.58 58.58 58.56 58.56 2,835.8K
11:27 58.57 58.57 58.56 58.56 2,512.1K
11:28 58.56 58.56 58.55 58.56 952.8K
11:29 58.56 58.56 58.56 58.56 2,075.9K
11:30 58.57 58.57 58.54 58.54 700.6K
11:31 58.55 58.57 58.55 58.57 1,882.5K
11:32 58.57 58.57 58.57 58.57 3,216.8K
11:33 58.57 58.58 58.57 58.58 1,970.7K
11:34 58.57 58.58 58.57 58.58 513.4K
11:35 58.56 58.57 58.55 58.57 8,934.4K
11:36 58.56 58.57 58.55 58.55 7,232.7K
11:37 58.56 58.57 58.55 58.57 1,005.2K
11:38 58.58 58.58 58.56 58.56 4,697.3K
11:39 58.56 58.56 58.54 58.54 1,635.3K
11:40 58.54 58.57 58.54 58.57 4,274.7K
11:41 58.53 58.55 58.53 58.53 2,879.1K
11:42 58.53 58.54 58.52 58.52 2,936.7K
11:43 58.53 58.53 58.53 58.53 1,729.0K
11:44 58.52 58.52 58.51 58.51 4,036.6K
11:45 58.52 58.52 58.51 58.51 1,963.6K
11:46 58.51 58.53 58.51 58.53 517.3K
11:47 58.54 58.54 58.50 58.52 2,170.5K
11:48 58.52 58.52 58.49 58.49 367.4K
11:49 58.51 58.52 58.51 58.52 292.1K
11:50 58.53 58.53 58.50 58.50 2,073.9K
11:51 58.48 58.51 58.48 58.49 2,463.0K
11:52 58.50 58.51 58.49 58.51 669.7K
11:53 58.50 58.51 58.50 58.51 797.7K
11:54 58.49 58.53 58.45 58.45 3,153.6K
11:55 58.44 58.44 58.43 58.44 524.6K
11:56 58.44 58.45 58.44 58.45 2,248.8K
11:57 58.47 58.52 58.45 58.52 23,704.5K
11:58 58.53 58.55 58.53 58.55 878.4K
11:59 58.55 58.55 58.52 58.52 142.2K
12:00 58.53 58.53 58.51 58.51 1,266.6K
12:01 58.52 58.53 58.52 58.52 560.2K
12:02 58.52 58.52 58.51 58.51 1,131.9K
12:03 58.52 58.52 58.48 58.48 3,562.6K
12:04 58.48 58.49 58.48 58.49 629.4K
12:05 58.49 58.49 58.49 58.49 1,029.8K
12:06 58.50 58.50 58.49 58.49 1,474.9K
12:07 58.50 58.50 58.50 58.50 160.4K
12:08 58.50 58.50 58.49 58.50 759.8K
12:09 58.50 58.50 58.50 58.50 576.6K
12:10 58.50 58.50 58.50 58.50 220.2K
12:11 58.51 58.51 58.42 58.42 27,021.7K
12:12 58.43 58.43 58.42 58.43 1,618.1K
12:13 58.42 58.43 58.42 58.43 854.0K
12:14 58.42 58.43 58.42 58.43 1,050.2K
12:15 58.43 58.43 58.42 58.43 1,289.7K
12:16 58.43 58.43 58.42 58.42 213.3K
12:17 58.43 58.44 58.43 58.44 876.9K
12:18 58.45 58.46 58.45 58.46 123.1K
12:19 58.46 58.46 58.45 58.45 443.7K
12:20 58.45 58.45 58.45 58.45 595.4K
12:21 58.46 58.47 58.46 58.46 84.6K
12:22 58.45 58.48 58.45 58.48 1,866.2K
12:23 58.47 58.47 58.46 58.46 622.4K
12:24 58.46 58.48 58.46 58.48 284.3K
12:25 58.47 58.47 58.47 58.47 208.0K
12:26 58.46 58.48 58.46 58.48 671.7K
12:27 58.48 58.48 58.47 58.47 138.0K
12:28 58.47 58.48 58.47 58.47 783.6K
12:29 58.47 58.52 58.47 58.52 1,365.7K
12:30 58.52 58.52 58.52 58.52 159.0K
12:31 58.53 58.53 58.51 58.51 1,545.8K
12:32 58.53 58.53 58.53 58.53 202.0K
12:33 58.53 58.54 58.53 58.54 364.7K
12:34 58.54 58.56 58.54 58.56 3,255.9K
12:35 58.54 58.64 58.54 58.64 41,067.1K
12:36 58.63 58.64 58.62 58.64 2,725.7K
12:37 58.64 58.68 58.64 58.68 4,615.5K
12:38 58.67 58.70 58.66 58.70 12,142.2K
12:39 58.71 58.71 58.66 58.68 3,112.7K
12:40 58.69 58.72 58.69 58.72 7,306.0K
12:41 58.73 58.75 58.73 58.75 8,443.6K
12:42 58.75 58.75 58.74 58.74 1,987.7K
12:43 58.73 58.74 58.73 58.74 1,153.1K
12:44 58.71 58.73 58.71 58.71 6,801.2K
12:45 58.72 58.72 58.70 58.70 3,211.7K
12:46 58.69 58.74 58.69 58.74 3,610.8K
12:47 58.75 58.77 58.75 58.77 3,217.0K
12:48 58.78 58.81 58.78 58.81 4,640.6K
12:49 58.81 58.81 58.79 58.81 8,681.6K
12:50 58.79 58.82 58.78 58.82 2,233.7K
12:51 58.81 58.86 58.81 58.86 9,438.9K
12:52 58.90 58.93 58.89 58.92 6,313.3K
12:53 58.91 58.94 58.91 58.92 6,121.8K
12:54 58.94 58.94 58.90 58.90 4,772.2K
12:55 58.89 58.91 58.89 58.91 880.9K
12:56 58.91 58.92 58.90 58.90 3,312.5K
12:57 58.91 58.91 58.90 58.90 2,843.8K
12:58 58.94 58.96 58.92 58.96 4,439.8K
12:59 58.96 59.00 58.96 58.99 8,076.0K
13:00 58.96 59.00 58.96 58.97 2,970.5K
13:01 58.99 59.00 58.99 58.99 3,157.8K
13:02 58.99 58.99 58.98 58.98 1,254.9K
13:03 59.02 59.02 59.01 59.02 9,211.4K
13:04 59.00 59.01 58.99 59.01 4,042.8K
13:05 59.00 59.01 59.00 59.01 3,662.6K
13:06 59.00 59.00 58.98 58.98 3,258.0K
13:07 58.99 59.04 58.99 59.04 7,015.6K
13:08 59.02 59.03 59.02 59.03 1,967.7K
13:09 59.05 59.05 59.02 59.02 12,024.5K
13:10 59.02 59.03 59.02 59.03 26,353.2K
13:11 59.04 59.06 59.04 59.06 9,198.7K
13:12 59.05 59.07 59.04 59.04 3,534.1K
13:13 59.04 59.04 58.99 58.99 7,615.6K
13:14 58.99 59.00 58.97 58.97 3,539.9K
13:15 58.98 58.99 58.97 58.97 1,907.4K
13:16 58.97 58.99 58.97 58.99 1,935.2K
13:17 58.98 58.98 58.97 58.97 2,363.5K
13:18 58.96 58.96 58.94 58.95 3,078.7K
13:19 58.96 58.97 58.95 58.97 447.6K
13:20 58.95 58.97 58.95 58.97 3,695.5K
13:21 59.00 59.00 58.98 58.98 4,418.5K
13:22 58.99 59.00 58.99 59.00 1,652.3K
13:23 59.01 59.01 59.00 59.01 2,024.3K
13:24 59.01 59.03 59.01 59.03 1,853.4K
13:25 59.04 59.08 59.04 59.08 4,973.1K
13:26 59.08 59.09 59.07 59.09 1,438.1K
13:27 59.08 59.13 59.08 59.13 4,290.8K
13:28 59.14 59.16 59.14 59.14 3,162.5K
13:29 59.13 59.13 59.11 59.12 2,522.5K
13:30 59.10 59.12 59.10 59.11 1,048.0K
13:31 59.12 59.12 59.10 59.10 1,242.3K
13:32 59.11 59.11 59.06 59.07 1,976.6K
13:33 59.04 59.05 59.02 59.05 4,336.3K
13:34 59.04 59.04 59.04 59.04 1,084.6K
13:35 59.06 59.06 59.01 59.01 6,164.1K
13:36 59.00 59.02 59.00 59.02 4,352.0K
13:37 59.02 59.02 59.02 59.02 1,685.9K
13:38 59.01 59.04 59.01 59.04 1,993.7K
13:39 59.03 59.04 59.01 59.04 970.5K
13:40 59.03 59.04 59.03 59.04 1,191.6K
13:41 59.02 59.03 59.01 59.01 1,002.7K
13:42 59.01 59.04 59.01 59.04 1,561.7K
13:43 59.02 59.06 59.02 59.05 961.2K
13:44 59.03 59.03 59.02 59.02 3,204.6K
13:45 59.03 59.03 59.02 59.03 945.8K
13:46 59.02 59.02 58.97 58.97 3,819.5K
13:47 58.94 58.94 58.89 58.89 8,741.0K
13:48 58.89 58.92 58.88 58.88 2,962.7K
13:49 58.91 58.91 58.89 58.89 7,098.4K
13:50 58.94 58.94 58.90 58.90 21,104.8K
13:51 58.90 58.90 58.88 58.88 2,123.7K
13:52 58.88 58.88 58.84 58.84 5,551.8K
13:53 58.84 58.86 58.83 58.83 4,866.2K
13:54 58.80 58.82 58.76 58.76 5,495.4K
13:55 58.78 58.80 58.78 58.80 2,672.7K
13:56 58.80 58.80 58.76 58.76 1,910.5K
13:57 58.78 58.78 58.75 58.75 3,284.6K
13:58 58.77 58.79 58.77 58.79 3,844.3K
13:59 58.79 58.79 58.78 58.79 976.0K
14:00 58.79 58.80 58.79 58.79 1,877.7K
14:01 58.76 58.80 58.76 58.78 2,485.6K
14:02 58.78 58.78 58.73 58.73 6,212.0K
14:03 58.69 58.71 58.67 58.67 11,456.2K
14:04 58.71 58.72 58.70 58.72 2,652.6K
14:05 58.71 58.76 58.71 58.75 8,090.3K
14:06 58.73 58.77 58.73 58.77 2,404.9K
14:07 58.76 58.77 58.76 58.76 3,649.9K
14:08 58.76 58.77 58.76 58.77 1,331.9K
14:09 58.78 58.81 58.78 58.81 2,586.5K
14:10 58.80 58.80 58.78 58.78 2,183.0K
14:11 58.80 58.80 58.77 58.77 1,381.0K
14:12 58.79 58.80 58.78 58.78 1,171.6K
14:13 58.78 58.78 58.77 58.77 1,217.2K
14:14 58.78 58.79 58.78 58.79 359.9K
14:15 58.78 58.85 58.78 58.85 4,269.0K
14:16 58.85 58.85 58.85 58.85 1,273.8K
14:17 58.85 58.85 58.83 58.83 1,457.7K
14:18 58.85 58.86 58.83 58.83 550.0K
14:19 58.80 58.82 58.80 58.82 1,274.3K
14:20 58.82 58.85 58.82 58.84 4,357.7K
14:21 58.83 58.83 58.79 58.79 2,957.9K
14:22 58.81 58.81 58.79 58.79 4,550.8K
14:23 58.77 58.78 58.74 58.74 3,934.8K
14:24 58.74 58.75 58.74 58.74 1,007.8K
14:25 58.73 58.74 58.72 58.72 758.8K
14:26 58.72 58.72 58.68 58.68 3,121.1K
14:27 58.69 58.69 58.68 58.69 675.0K
14:28 58.68 58.68 58.66 58.67 2,683.0K
14:29 58.69 58.69 58.65 58.65 2,818.9K
14:30 58.65 58.71 58.65 58.68 3,270.5K
14:31 58.70 58.71 58.70 58.71 4,397.6K
14:32 58.71 58.71 58.68 58.68 4,840.6K
14:33 58.67 58.67 58.65 58.66 1,863.1K
14:34 58.66 58.67 58.60 58.60 3,231.8K
14:35 58.63 58.67 58.63 58.66 1,609.8K
14:36 58.67 58.68 58.65 58.65 1,869.4K
14:37 58.67 58.70 58.67 58.70 2,862.5K
14:38 58.73 58.75 58.73 58.75 3,314.2K
14:39 58.75 58.75 58.72 58.72 1,858.7K
14:40 58.72 58.74 58.71 58.71 4,310.1K
14:41 58.72 58.72 58.70 58.72 1,527.5K
14:42 58.73 58.73 58.70 58.70 967.3K
14:43 58.70 58.73 58.70 58.73 836.1K
14:44 58.71 58.71 58.69 58.69 1,254.9K
14:45 58.69 58.69 58.56 58.56 21,917.6K
14:46 58.66 58.68 58.66 58.68 10,914.7K
14:47 58.68 58.68 58.67 58.68 4,847.8K
14:48 58.68 58.69 58.68 58.69 934.4K
14:49 58.70 58.71 58.70 58.71 2,073.5K
14:50 58.72 58.72 58.71 58.71 4,117.8K
14:51 58.73 58.75 58.72 58.75 3,348.0K
14:52 58.74 58.74 58.72 58.72 3,908.7K
14:53 58.72 58.76 58.72 58.76 9,162.2K
14:54 58.76 58.76 58.74 58.76 2,916.8K
14:55 58.75 58.75 58.74 58.74 1,727.3K
14:56 58.74 58.74 58.73 58.74 2,991.9K
14:57 58.79 58.79 58.74 58.74 5,549.2K
14:58 58.74 58.74 58.73 58.74 3,590.2K
14:59 58.73 58.73 58.71 58.71 690.5K
15:00 58.72 58.72 58.69 58.70 1,590.7K
15:01 58.69 58.69 58.66 58.68 1,726.9K
15:02 58.68 58.69 58.65 58.65 2,814.6K
15:03 58.66 58.67 58.63 58.63 3,247.2K
15:04 58.65 58.67 58.64 58.64 1,227.5K
15:05 58.65 58.66 58.65 58.66 672.1K
15:06 58.67 58.67 58.63 58.66 12,692.3K
15:07 58.65 58.65 58.58 58.59 16,594.6K
15:08 58.59 58.59 58.54 58.56 2,025.5K
15:09 58.58 58.61 58.58 58.60 6,466.5K
15:10 58.59 58.59 58.57 58.57 1,746.6K
15:11 58.57 58.58 58.57 58.58 238.6K
15:12 58.58 58.61 58.58 58.60 1,250.2K
15:13 58.61 58.63 58.61 58.63 468.2K
15:14 58.63 58.64 58.63 58.63 362.2K
15:15 58.62 58.62 58.59 58.59 908.3K
15:16 58.60 58.61 58.58 58.61 455.8K
15:17 58.60 58.61 58.59 58.59 125.7K
15:18 58.60 58.66 58.60 58.66 9,062.9K
15:19 58.69 58.69 58.68 58.68 1,224.3K
15:20 58.69 58.71 58.69 58.71 1,431.2K
15:21 58.71 58.71 58.70 58.70 498.4K
15:22 58.70 58.71 58.70 58.71 298.4K
15:23 58.70 58.73 58.69 58.72 682.5K
15:24 58.72 58.73 58.72 58.72 405.4K
15:25 58.71 58.71 58.70 58.70 435.7K
15:26 58.71 58.72 58.71 58.72 149.5K
15:27 58.70 58.71 58.69 58.69 1,663.1K
15:28 58.67 58.69 58.67 58.69 6,415.2K
15:29 58.69 58.72 58.69 58.71 493.2K
15:30 58.72 58.72 58.70 58.72 1,051.7K
15:31 58.73 58.73 58.69 58.72 582.0K
15:32 58.74 58.75 58.74 58.74 1,580.2K
15:33 58.73 58.73 58.71 58.71 2,004.4K
15:34 58.72 58.72 58.70 58.70 2,483.4K
15:35 58.69 58.69 58.69 58.69 2,258.1K
15:36 58.70 58.70 58.68 58.68 2,182.8K
15:37 58.68 58.70 58.68 58.70 879.1K
15:38 58.69 58.69 58.68 58.68 1,836.2K
15:39 58.67 58.67 58.66 58.66 224.8K
15:40 58.67 58.69 58.67 58.69 103.9K
15:41 58.68 58.69 58.68 58.69 135.2K
15:42 58.67 58.67 58.67 58.67 134.6K
15:43 58.67 58.67 58.66 58.66 2,269.7K
15:44 58.66 58.70 58.66 58.67 1,152.1K
15:45 58.66 58.67 58.66 58.67 679.5K
15:46 58.67 58.67 58.63 58.63 4,113.3K
15:47 58.63 58.63 58.59 58.59 9,941.1K
15:48 58.59 58.60 58.59 58.60 1,446.2K
15:49 58.60 58.60 58.58 58.59 516.6K
15:50 58.59 58.59 58.56 58.56 12,061.6K
15:51 58.56 58.62 58.56 58.62 977.2K
15:52 58.64 58.65 58.63 58.64 3,352.4K
15:53 58.65 58.65 58.64 58.65 494.9K
15:54 58.60 58.61 58.58 58.58 22,277.3K
15:55 58.55 58.58 58.55 58.58 16,741.9K
15:56 58.58 58.59 58.58 58.59 4,184.9K
15:57 58.57 58.57 58.54 58.54 2,167.3K
15:58 58.54 58.54 58.50 58.50 5,644.1K
15:59 58.53 58.55 58.53 58.54 3,133.5K
16:00 58.54 58.54 58.52 58.52 717.8K
16:01 58.50 58.54 58.50 58.50 5,604.4K
16:02 58.54 58.54 58.45 58.45 7,673.6K
16:03 58.45 58.48 58.45 58.48 2,104.2K
16:04 58.48 58.48 58.48 58.48 375.5K
16:05 58.43 58.47 58.43 58.47 6,854.0K
16:06 58.43 58.46 58.43 58.46 3,401.5K
16:07 58.46 58.46 58.45 58.45 1,445.6K
16:08 58.45 58.46 58.45 58.46 584.5K
16:09 58.47 58.48 58.46 58.48 4,645.1K
16:10 58.50 58.50 58.46 58.46 2,381.4K
16:11 58.48 58.48 58.47 58.47 4,403.2K
16:12 58.44 58.45 58.43 58.43 7,709.9K
16:13 58.44 58.44 58.36 58.36 8,597.5K
16:14 58.36 58.36 58.35 58.35 35,275.9K
16:15 58.35 58.35 58.33 58.33 1,477.4K
16:16 58.34 58.34 58.34 58.34 3,881.9K
16:17 58.36 58.39 58.36 58.39 25,131.8K
16:18 58.46 58.48 58.44 58.44 14,035.3K
16:19 58.46 58.46 58.44 58.44 3,573.5K
16:20 58.43 58.43 58.37 58.40 1,739.3K
16:21 58.39 58.43 58.39 58.40 2,025.2K
16:22 58.42 58.42 58.40 58.40 5,211.4K
16:23 58.40 58.40 58.37 58.37 3,315.2K
16:24 58.34 58.34 58.33 58.34 10,205.2K
16:25 58.34 58.34 58.33 58.34 3,836.7K
16:26 58.34 58.34 58.34 58.34 4,263.5K
16:27 58.34 58.34 58.28 58.28 11,203.2K
16:28 58.25 58.26 58.25 58.25 4,671.9K
16:29 58.26 58.26 58.25 58.25 4,244.8K
16:30 58.25 58.27 58.23 58.23 9,811.5K
16:31 58.23 58.27 58.23 58.27 3,230.7K
16:32 58.26 58.29 58.26 58.27 342.5K
16:33 58.25 58.32 58.25 58.30 4,025.3K
16:34 58.33 58.33 58.26 58.26 4,940.8K
16:35 58.25 58.27 58.25 58.26 3,564.0K
16:36 58.26 58.27 58.25 58.26 2,259.1K
16:37 58.27 58.29 58.27 58.27 4,114.5K
16:38 58.27 58.29 58.27 58.28 686.9K
16:39 58.28 58.28 58.28 58.28 1,559.3K
16:40 58.27 58.28 58.27 58.28 1,632.0K
16:41 58.29 58.29 58.26 58.26 4,232.3K
16:42 58.26 58.26 58.21 58.21 10,105.1K
16:43 58.21 58.24 58.20 58.24 3,350.3K
16:44 58.25 58.25 58.22 58.23 1,113.6K
16:45 58.20 58.20 58.19 58.19 2,603.7K
16:46 58.21 58.21 58.20 58.21 3,423.9K
16:47 58.20 58.21 58.20 58.20 4,151.7K
16:48 58.19 58.21 58.19 58.19 1,647.7K
16:49 58.20 58.20 58.17 58.17 4,180.4K
16:50 58.18 58.20 58.16 58.16 3,921.0K
16:51 58.17 58.19 58.17 58.18 1,284.6K
16:52 58.19 58.19 58.15 58.17 11,558.4K
16:53 58.17 58.21 58.17 58.21 1,857.0K
16:54 58.23 58.32 58.23 58.32 10,470.5K
16:55 58.30 58.31 58.30 58.31 11,271.3K
16:56 58.32 58.34 58.31 58.34 2,455.0K
16:57 58.33 58.36 58.33 58.36 2,213.9K
16:58 58.34 58.34 58.31 58.31 1,250.8K
16:59 58.29 58.29 58.28 58.28 1,735.8K
17:00 58.26 58.36 58.26 58.36 5,329.1K
17:01 58.36 58.40 58.36 58.40 13,394.4K
17:02 58.38 58.40 58.34 58.40 8,527.6K
17:03 58.40 58.41 58.39 58.40 3,576.0K
17:04 58.39 58.40 58.37 58.40 9,634.0K
17:05 58.44 58.46 58.42 58.43 7,015.4K
17:06 58.44 58.44 58.42 58.42 2,953.5K
17:07 58.43 58.44 58.43 58.43 649.1K
17:08 58.44 58.49 58.44 58.49 8,300.8K
17:09 58.51 58.53 58.51 58.53 4,302.8K
17:10 58.54 58.55 58.47 58.47 9,788.1K
17:11 58.47 58.51 58.47 58.51 4,847.1K
17:12 58.49 58.57 58.49 58.55 13,557.9K
17:13 58.55 58.58 58.55 58.57 1,468.5K
17:14 58.57 58.62 58.57 58.58 8,033.4K
17:15 58.58 58.59 58.57 58.59 2,234.8K
17:16 58.58 58.58 58.55 58.57 4,049.6K
17:17 58.57 58.57 58.54 58.54 1,424.0K
17:18 58.54 58.55 58.54 58.55 911.8K
17:19 58.55 58.57 58.55 58.55 2,859.4K
17:20 58.55 58.60 58.55 58.55 13,879.7K
17:21 58.53 58.55 58.53 58.54 5,783.7K
17:22 58.55 58.55 58.54 58.54 1,540.3K
17:23 58.53 58.53 58.49 58.50 4,889.1K
17:24 58.50 58.50 58.49 58.49 3,726.3K
17:25 58.47 58.50 58.46 58.49 3,082.8K
17:26 58.50 58.50 58.47 58.47 3,039.7K
17:27 58.48 58.48 58.46 58.47 2,019.3K
17:28 58.45 58.45 58.43 58.43 4,471.2K
17:29 58.43 58.45 58.43 58.45 1,914.0K
17:30 58.47 58.47 58.44 58.44 1,466.1K
17:31 58.45 58.45 58.44 58.44 1,140.5K
17:32 58.43 58.43 58.23 58.23 1,685.1K
17:33 58.25 58.25 58.22 58.22 5,218.9K
17:34 58.24 58.28 58.24 58.27 1,596.4K
17:35 58.29 58.30 58.29 58.29 626.5K
17:36 58.27 58.29 58.27 58.28 643.3K
17:37 58.29 58.29 58.27 58.27 409.4K
17:38 58.27 58.27 58.26 58.27 187.8K
17:39 58.29 58.29 58.27 58.28 648.9K
17:40 58.27 58.27 58.24 58.24 1,035.1K
17:41 58.23 58.23 58.19 58.19 3,866.3K
17:42 58.16 58.16 58.14 58.14 6,908.9K
17:43 58.11 58.15 58.11 58.15 4,584.3K
17:44 58.15 58.15 58.12 58.12 2,052.3K
17:45 58.13 58.14 58.13 58.14 2,747.8K
17:46 58.12 58.12 58.08 58.08 4,554.5K
17:47 58.07 58.07 58.04 58.04 8,222.2K
17:48 58.01 58.02 57.97 57.97 6,905.6K
17:49 57.96 57.96 57.93 57.95 3,559.3K
17:50 57.95 57.95 57.92 57.92 4,166.4K
17:51 57.93 57.93 57.90 57.90 24,590.3K
17:52 57.94 57.96 57.94 57.96 20,365.2K
17:53 57.97 57.97 57.96 57.97 9,343.6K
17:54 57.96 57.97 57.96 57.97 1,787.2K
17:55 57.98 57.99 57.98 57.99 1,578.5K
17:56 57.98 57.98 57.96 57.96 1,668.6K
17:57 57.95 57.97 57.95 57.96 4,462.5K
17:58 57.95 57.95 57.95 57.95 215.5K
17:59 57.95 57.95 57.93 57.93 2,552.2K
18:00 57.91 57.91 57.89 57.89 2,817.2K
18:01 57.89 57.89 57.87 57.87 6,394.0K
18:02 57.89 57.89 57.88 57.89 994.4K
18:03 57.90 57.90 57.88 57.89 821.3K
18:04 57.87 57.88 57.86 57.88 1,430.6K
18:05 57.88 57.92 57.88 57.92 2,313.4K
18:06 57.93 57.93 57.93 57.93 685.7K
18:07 57.93 57.96 57.93 57.96 1,781.9K
18:08 57.96 57.96 57.93 57.95 1,185.1K
18:09 57.94 57.96 57.92 57.96 683.4K
18:10 57.96 57.96 57.93 57.93 460.2K
18:11 57.94 57.95 57.94 57.95 1,254.9K
18:12 57.95 57.96 57.95 57.96 595.8K
18:13 57.96 57.97 57.96 57.97 1,830.0K
18:14 57.97 57.97 57.97 57.97 677.3K
18:15 57.98 57.98 57.97 57.98 191.9K
18:16 57.99 58.04 57.99 58.01 8,472.8K
18:17 57.99 58.02 57.99 58.02 2,914.4K
18:18 58.02 58.04 58.02 58.04 505.9K
18:19 58.04 58.07 58.04 58.07 2,125.6K
18:20 58.06 58.06 58.00 58.00 2,644.9K
18:21 58.01 58.04 58.00 58.04 2,406.1K
18:22 58.04 58.04 58.02 58.02 1,944.5K
18:23 58.01 58.01 57.99 57.99 306.3K
18:24 57.99 58.01 57.99 58.00 198.0K
18:25 58.00 58.01 58.00 58.01 117.4K
18:26 58.01 58.01 57.98 57.98 23.3K
18:27 57.98 57.98 57.96 57.98 1,221.9K
18:28 57.98 57.98 57.96 57.98 307.0K
18:29 57.98 57.99 57.98 57.99 1,197.1K
18:30 57.98 57.98 57.98 57.98 667.1K
18:31 57.99 57.99 57.98 57.98 344.4K
18:32 57.99 57.99 57.99 57.99 664.0K
18:33 57.99 57.99 57.97 57.97 1,276.8K
18:34 57.97 57.97 57.94 57.95 2,914.8K
18:35 57.95 58.00 57.95 57.99 17,425.3K
18:36 57.99 58.01 57.95 57.95 464.4K
18:37 57.96 57.96 57.91 57.93 11,732.7K
18:38 57.93 57.93 57.92 57.92 1,829.3K
18:39 57.96 57.96 57.92 57.92 308.4K
18:40 57.94 57.94 57.94 57.94 814.9K
18:51 57.97 57.97 57.97 57.97 944.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar