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 60.08 60.09 60.08 60.09 1,121.6K
09:51 60.09 60.10 60.07 60.10 160.1K
09:52 60.09 60.09 60.07 60.08 302.2K
09:53 60.09 60.12 60.08 60.09 1,080.6K
09:54 60.09 60.09 60.09 60.09 740.3K
09:55 60.09 60.09 60.08 60.08 2,595.8K
09:56 59.96 59.96 59.95 59.95 21,996.4K
09:57 59.95 59.99 59.95 59.99 11,087.9K
09:58 60.01 60.01 60.00 60.01 1,839.8K
09:59 60.01 60.03 60.01 60.02 4,952.6K
10:00 59.99 60.01 59.99 60.01 2,139.5K
10:01 60.01 60.03 60.01 60.03 1,054.7K
10:02 60.03 60.07 60.02 60.07 3,052.1K
10:03 60.08 60.09 60.07 60.09 877.5K
10:04 60.09 60.09 60.05 60.05 831.3K
10:05 60.05 60.06 60.04 60.04 1,363.3K
10:06 60.24 60.24 60.09 60.09 1,612.4K
10:07 60.14 60.14 60.11 60.11 1,621.5K
10:08 60.12 60.13 60.12 60.13 986.4K
10:09 60.12 60.12 60.08 60.08 6,410.4K
10:10 60.08 60.10 60.08 60.10 682.9K
10:11 60.11 60.11 60.09 60.09 1,535.5K
10:12 60.09 60.10 60.05 60.05 4,381.1K
10:13 60.07 60.08 60.07 60.08 1,512.4K
10:14 60.08 60.08 60.08 60.08 145.5K
10:15 60.06 60.13 60.06 60.12 3,126.9K
10:16 60.14 60.14 60.12 60.14 1,306.4K
10:17 60.10 60.11 60.09 60.11 529.4K
10:18 60.12 60.13 60.11 60.13 857.2K
10:19 60.16 60.16 60.14 60.14 6,268.9K
10:20 60.12 60.15 60.12 60.13 738.5K
10:21 60.13 60.14 60.11 60.11 469.1K
10:22 60.11 60.14 60.11 60.14 2,185.7K
10:23 60.14 60.14 60.11 60.12 693.4K
10:24 60.11 60.12 60.11 60.12 58.8K
10:25 60.10 60.11 60.09 60.09 1,488.7K
10:26 60.09 60.13 60.09 60.13 800.4K
10:27 60.16 60.18 60.16 60.18 1,250.7K
10:28 60.19 60.19 60.15 60.17 675.5K
10:29 60.18 60.19 60.18 60.19 683.6K
10:30 60.19 60.19 60.19 60.19 473.0K
10:31 60.20 60.22 60.20 60.22 320.6K
10:32 60.21 60.23 60.21 60.22 1,896.3K
10:33 60.23 60.24 60.22 60.24 2,296.3K
10:34 60.27 60.27 60.21 60.24 5,886.8K
10:35 60.24 60.24 60.22 60.22 328.0K
10:36 60.24 60.27 60.24 60.27 684.1K
10:37 60.26 60.26 60.26 60.26 1,139.2K
10:38 60.25 60.26 60.25 60.26 765.3K
10:39 60.26 60.27 60.26 60.26 206.0K
10:40 60.25 60.25 60.19 60.19 678.0K
10:41 60.20 60.20 60.18 60.20 1,206.5K
10:42 60.18 60.19 60.18 60.18 810.1K
10:43 60.18 60.18 60.15 60.15 1,002.8K
10:44 60.16 60.16 60.15 60.16 492.8K
10:45 60.15 60.15 60.14 60.15 509.8K
10:46 60.15 60.15 60.13 60.13 184.8K
10:47 60.14 60.14 60.13 60.13 721.9K
10:48 60.15 60.15 60.13 60.13 1,019.3K
10:49 60.13 60.15 60.13 60.15 2,347.2K
10:50 60.14 60.19 60.14 60.19 1,024.1K
10:51 60.18 60.18 60.18 60.18 228.1K
10:52 60.19 60.19 60.16 60.16 3,084.1K
10:53 60.15 60.15 60.14 60.14 107.9K
10:54 60.14 60.14 60.13 60.13 485.4K
10:55 60.13 60.14 60.13 60.13 173.0K
10:56 60.13 60.13 60.12 60.13 462.0K
10:57 60.12 60.12 60.10 60.11 366.3K
10:58 60.11 60.12 60.09 60.10 828.7K
10:59 60.09 60.09 60.08 60.08 1,111.8K
11:00 60.07 60.07 60.06 60.07 3,009.3K
11:01 60.09 60.09 60.08 60.09 1,687.2K
11:02 60.10 60.11 60.07 60.08 2,265.2K
11:03 60.08 60.11 60.08 60.09 2,576.7K
11:04 60.12 60.12 60.08 60.09 2,176.4K
11:05 60.08 60.16 60.08 60.16 8,160.2K
11:06 60.16 60.19 60.16 60.18 6,825.6K
11:07 60.18 60.20 60.18 60.20 6,473.7K
11:08 60.16 60.16 60.16 60.16 4,767.9K
11:09 60.15 60.15 60.13 60.13 3,998.2K
11:10 60.13 60.14 60.12 60.14 2,730.2K
11:11 60.11 60.15 60.11 60.15 4,950.0K
11:12 60.15 60.15 60.14 60.14 1,363.0K
11:13 60.12 60.12 60.12 60.12 1,257.6K
11:14 60.10 60.14 60.10 60.11 2,104.8K
11:15 60.14 60.14 60.11 60.11 604.3K
11:16 60.11 60.11 60.09 60.10 2,963.8K
11:17 60.09 60.11 60.09 60.10 712.7K
11:18 60.09 60.09 60.07 60.07 1,513.1K
11:19 60.07 60.07 60.07 60.07 917.4K
11:20 60.07 60.09 60.06 60.09 2,025.2K
11:21 60.10 60.11 60.10 60.11 2,621.5K
11:22 60.11 60.13 60.11 60.13 1,585.3K
11:23 60.14 60.14 60.11 60.11 547.9K
11:24 60.11 60.11 60.05 60.05 5,303.7K
11:25 60.06 60.14 60.06 60.11 1,378.6K
11:26 60.10 60.11 60.09 60.10 2,467.9K
11:27 60.11 60.11 60.08 60.11 1,439.5K
11:28 60.10 60.10 60.09 60.10 1,132.9K
11:29 60.09 60.12 60.09 60.12 395.6K
11:30 60.10 60.13 60.10 60.13 2,242.4K
11:31 60.13 60.13 60.11 60.11 278.0K
11:32 60.12 60.15 60.12 60.15 1,986.3K
11:33 60.14 60.15 60.13 60.13 530.4K
11:34 60.13 60.15 60.13 60.15 1,148.0K
11:35 60.14 60.14 60.12 60.13 890.5K
11:36 60.13 60.13 60.11 60.11 1,460.6K
11:37 60.11 60.13 60.11 60.12 1,692.3K
11:38 60.12 60.14 60.12 60.14 1,302.0K
11:39 60.13 60.14 60.12 60.14 842.8K
11:40 60.14 60.16 60.14 60.16 690.1K
11:41 60.16 60.16 60.14 60.14 1,471.9K
11:42 60.14 60.15 60.13 60.13 1,856.6K
11:43 60.13 60.13 60.11 60.11 944.9K
11:44 60.10 60.11 60.10 60.11 618.2K
11:45 60.11 60.13 60.11 60.13 1,064.7K
11:46 60.16 60.17 60.15 60.17 659.5K
11:47 60.15 60.17 60.15 60.16 514.8K
11:48 60.16 60.18 60.16 60.18 544.9K
11:49 60.18 60.19 60.18 60.19 521.0K
11:50 60.18 60.19 60.12 60.12 386.2K
11:51 60.13 60.13 60.09 60.10 11,707.8K
11:52 60.09 60.10 60.09 60.09 717.7K
11:53 60.10 60.10 60.10 60.10 1,670.2K
11:54 60.09 60.09 60.09 60.09 1,059.0K
11:55 60.08 60.10 60.08 60.10 699.5K
11:56 60.10 60.10 60.08 60.09 2,038.0K
11:57 60.09 60.10 60.08 60.10 482.7K
11:58 60.09 60.11 60.09 60.10 1,377.9K
11:59 60.09 60.09 60.08 60.08 355.4K
12:00 60.08 60.08 60.06 60.07 1,824.7K
12:01 60.08 60.11 60.07 60.07 1,679.8K
12:02 60.07 60.10 60.06 60.07 2,612.8K
12:03 60.08 60.09 60.08 60.09 1,333.2K
12:04 60.06 60.07 60.06 60.06 2,072.5K
12:05 60.06 60.06 60.06 60.06 829.0K
12:06 60.07 60.07 60.06 60.07 3,015.3K
12:07 60.07 60.07 60.07 60.07 651.6K
12:08 60.07 60.07 60.02 60.02 1,469.7K
12:09 60.03 60.04 60.00 60.00 2,295.4K
12:10 60.01 60.01 60.00 60.00 2,205.2K
12:11 60.00 60.00 60.00 60.00 2,650.8K
12:12 59.98 60.07 59.98 60.06 2,646.2K
12:13 60.07 60.07 60.06 60.06 1,986.1K
12:14 60.05 60.05 60.05 60.05 2,035.4K
12:15 60.05 60.06 60.05 60.06 1,202.6K
12:16 60.07 60.07 60.02 60.02 944.2K
12:17 60.02 60.05 60.02 60.03 7,786.1K
12:18 60.00 60.02 59.97 59.97 16,182.7K
12:19 59.97 59.97 59.96 59.97 4,992.2K
12:20 59.97 59.97 59.96 59.96 1,020.6K
12:21 59.97 59.97 59.96 59.97 794.1K
12:22 59.97 59.97 59.96 59.97 1,355.3K
12:23 59.96 59.97 59.95 59.95 4,940.1K
12:24 59.95 59.99 59.95 59.99 5,351.6K
12:25 59.98 59.98 59.95 59.95 5,113.0K
12:26 59.96 59.96 59.94 59.96 2,347.3K
12:27 59.96 59.97 59.96 59.97 2,571.6K
12:28 59.96 59.96 59.96 59.96 2,820.4K
12:29 59.97 59.98 59.96 59.96 3,786.3K
12:30 59.97 60.01 59.97 60.00 5,858.3K
12:31 60.02 60.02 60.01 60.01 7,405.5K
12:32 59.98 59.99 59.97 59.99 6,601.5K
12:33 59.98 59.98 59.95 59.95 4,660.1K
12:34 59.95 60.02 59.95 60.02 10,012.4K
12:35 60.02 60.04 60.02 60.03 1,162.4K
12:36 60.01 60.04 60.01 60.04 1,085.1K
12:37 60.04 60.05 60.01 60.01 3,948.5K
12:38 60.02 60.03 60.02 60.03 1,517.5K
12:39 60.03 60.05 60.03 60.05 406.8K
12:40 60.05 60.07 60.05 60.05 1,482.8K
12:41 60.03 60.06 60.03 60.05 419.9K
12:42 60.05 60.13 60.05 60.11 6,348.0K
12:43 60.11 60.12 60.05 60.05 698.8K
12:44 60.05 60.06 60.04 60.05 1,087.9K
12:45 60.02 60.03 60.02 60.03 5,086.5K
12:46 60.04 60.04 60.02 60.04 271.6K
12:47 60.02 60.04 60.02 60.03 251.7K
12:48 60.02 60.04 60.02 60.04 477.0K
12:49 59.99 59.99 59.98 59.99 2,728.8K
12:50 59.99 60.01 59.99 60.01 965.2K
12:51 59.98 60.03 59.98 60.03 2,904.5K
12:52 60.05 60.05 60.01 60.03 1,343.9K
12:53 60.03 60.06 60.02 60.03 4,675.8K
12:54 60.04 60.07 60.04 60.07 1,654.1K
12:55 60.08 60.14 60.08 60.13 13,247.3K
12:56 60.12 60.12 60.07 60.08 2,061.6K
12:57 60.08 60.11 60.07 60.11 668.4K
12:58 60.11 60.12 60.07 60.07 1,056.3K
12:59 60.08 60.08 60.08 60.08 862.3K
13:00 60.10 60.11 60.10 60.10 1,064.5K
13:01 60.09 60.09 60.09 60.09 2,238.4K
13:02 60.09 60.09 60.08 60.08 546.8K
13:03 60.07 60.09 60.07 60.09 3,830.7K
13:04 60.09 60.11 60.09 60.11 330.0K
13:05 60.10 60.13 60.10 60.13 402.7K
13:06 60.12 60.18 60.12 60.17 1,302.0K
13:07 60.20 60.23 60.20 60.23 1,190.7K
13:08 60.21 60.21 60.19 60.19 2,015.9K
13:09 60.20 60.20 60.20 60.20 234.4K
13:10 60.20 60.20 60.19 60.20 251.8K
13:11 60.21 60.21 60.20 60.21 627.0K
13:12 60.22 60.24 60.22 60.24 875.4K
13:13 60.23 60.23 60.23 60.23 79.6K
13:14 60.23 60.23 60.20 60.20 3,393.8K
13:15 60.24 60.27 60.24 60.27 3,247.4K
13:16 60.27 60.27 60.25 60.26 2,051.9K
13:17 60.26 60.26 60.26 60.26 785.1K
13:18 60.26 60.26 60.25 60.25 1,120.1K
13:19 60.25 60.25 60.24 60.25 565.8K
13:20 60.25 60.26 60.25 60.25 1,008.7K
13:21 60.25 60.26 60.25 60.26 1,358.3K
13:22 60.28 60.28 60.26 60.26 635.5K
13:23 60.28 60.32 60.28 60.31 3,250.7K
13:24 60.32 60.33 60.32 60.33 1,163.7K
13:25 60.33 60.36 60.33 60.36 1,621.7K
13:26 60.35 60.39 60.35 60.39 1,521.6K
13:27 60.39 60.39 60.33 60.35 6,321.6K
13:28 60.34 60.35 60.34 60.35 435.0K
13:29 60.34 60.36 60.34 60.36 761.4K
13:30 60.36 60.36 60.36 60.36 493.5K
13:31 60.36 60.37 60.36 60.37 2,019.0K
13:32 60.20 60.27 60.19 60.27 1,724.5K
13:33 60.27 60.27 60.24 60.24 863.1K
13:34 60.25 60.25 60.24 60.24 607.6K
13:35 60.24 60.25 60.24 60.25 451.7K
13:36 60.26 60.26 60.25 60.25 954.0K
13:37 60.23 60.23 60.23 60.23 4,083.1K
13:38 60.23 60.23 60.20 60.21 2,589.3K
13:39 60.21 60.22 60.20 60.22 835.2K
13:40 60.21 60.28 60.21 60.28 814.2K
13:41 60.28 60.28 60.27 60.27 232.3K
13:42 60.27 60.28 60.27 60.28 1,198.6K
13:43 60.28 60.28 60.24 60.24 551.5K
13:44 60.24 60.24 60.23 60.24 295.6K
13:45 60.25 60.25 60.24 60.24 732.0K
13:46 60.25 60.25 60.24 60.24 5,399.0K
13:47 60.22 60.24 60.22 60.24 633.0K
13:48 60.24 60.26 60.24 60.26 1,737.4K
13:49 60.27 60.27 60.25 60.26 1,211.9K
13:50 60.26 60.26 60.20 60.21 1,344.3K
13:51 60.20 60.20 60.19 60.19 1,800.7K
13:52 60.17 60.19 60.17 60.19 369.3K
13:53 60.17 60.18 60.16 60.16 957.0K
13:54 60.17 60.17 60.17 60.17 283.7K
13:55 60.17 60.17 60.15 60.15 4,105.8K
13:56 60.17 60.19 60.17 60.17 366.7K
13:57 60.17 60.19 60.17 60.19 3,006.4K
13:58 60.18 60.18 60.17 60.18 310.2K
13:59 60.18 60.19 60.17 60.18 617.7K
14:00 60.17 60.22 60.17 60.21 232.2K
14:01 60.20 60.20 60.19 60.19 1,830.5K
14:02 60.22 60.22 60.20 60.21 637.4K
14:03 60.22 60.23 60.22 60.23 616.4K
14:04 60.23 60.23 60.21 60.21 2,083.4K
14:05 60.27 60.27 60.24 60.27 1,263.8K
14:06 60.26 60.28 60.26 60.27 366.4K
14:07 60.27 60.27 60.26 60.27 111.6K
14:08 60.27 60.27 60.24 60.24 865.8K
14:09 60.25 60.25 60.23 60.23 346.9K
14:10 60.26 60.27 60.25 60.25 157.0K
14:11 60.23 60.30 60.23 60.30 3,423.6K
14:12 60.31 60.32 60.31 60.32 649.3K
14:13 60.31 60.32 60.31 60.32 262.4K
14:14 60.30 60.31 60.29 60.31 3,330.3K
14:15 60.32 60.32 60.30 60.31 2,154.2K
14:16 60.30 60.31 60.30 60.31 228.1K
14:17 60.31 60.31 60.29 60.31 3,042.2K
14:18 60.31 60.32 60.29 60.29 2,186.8K
14:19 60.29 60.30 60.28 60.28 2,078.3K
14:20 60.30 60.32 60.29 60.32 17,136.2K
14:21 60.32 60.32 60.28 60.28 894.5K
14:22 60.27 60.28 60.27 60.28 282.7K
14:23 60.28 60.28 60.25 60.25 742.9K
14:24 60.24 60.24 60.24 60.24 2,438.8K
14:25 60.24 60.25 60.21 60.21 651.0K
14:26 60.22 60.23 60.20 60.20 453.0K
14:27 60.23 60.23 60.21 60.22 575.0K
14:28 60.23 60.24 60.22 60.24 350.3K
14:29 60.24 60.24 60.24 60.24 174.1K
14:30 60.24 60.27 60.24 60.27 144.4K
14:31 60.27 60.27 60.27 60.27 527.2K
14:32 60.27 60.30 60.27 60.30 207.8K
14:33 60.30 60.31 60.30 60.31 4,181.7K
14:34 60.31 60.33 60.31 60.31 227.1K
14:35 60.32 60.32 60.32 60.32 241.0K
14:36 60.31 60.33 60.31 60.33 140.1K
14:37 60.32 60.34 60.32 60.33 489.5K
14:38 60.34 60.35 60.34 60.35 649.1K
14:39 60.34 60.34 60.32 60.32 181.1K
14:40 60.34 60.34 60.32 60.32 210.2K
14:41 60.32 60.32 60.25 60.25 1,646.7K
14:42 60.24 60.25 60.24 60.25 808.7K
14:43 60.25 60.25 60.23 60.23 744.9K
14:44 60.22 60.23 60.22 60.23 88.7K
14:45 60.23 60.24 60.23 60.24 180.2K
14:46 60.24 60.25 60.23 60.23 2,558.9K
14:47 60.23 60.25 60.23 60.25 235.7K
14:48 60.24 60.24 60.22 60.22 600.5K
14:49 60.22 60.24 60.22 60.24 102.6K
14:50 60.25 60.26 60.25 60.25 339.4K
14:51 60.26 60.31 60.26 60.31 252.6K
14:52 60.26 60.27 60.26 60.27 310.5K
14:53 60.27 60.27 60.27 60.27 1,257.0K
14:54 60.26 60.29 60.26 60.26 3,626.0K
14:55 60.25 60.25 60.24 60.25 3,668.9K
14:56 60.23 60.24 60.21 60.21 1,191.7K
14:57 60.19 60.19 60.18 60.19 422.3K
14:58 60.18 60.18 60.15 60.15 661.4K
14:59 60.13 60.14 60.12 60.14 2,844.9K
15:00 60.14 60.14 60.12 60.14 502.5K
15:01 60.12 60.12 60.11 60.11 1,116.4K
15:02 60.12 60.13 60.11 60.13 422.0K
15:03 60.13 60.13 60.12 60.13 338.1K
15:04 60.15 60.15 60.14 60.15 822.4K
15:05 60.15 60.15 60.14 60.14 646.7K
15:06 60.14 60.16 60.14 60.16 907.2K
15:07 60.16 60.16 60.13 60.14 801.8K
15:08 60.14 60.15 60.12 60.12 291.5K
15:09 60.14 60.14 60.13 60.14 816.8K
15:10 60.13 60.17 60.13 60.17 642.3K
15:11 60.16 60.17 60.16 60.17 113.7K
15:12 60.16 60.16 60.14 60.15 618.2K
15:13 60.17 60.18 60.17 60.18 1,666.9K
15:14 60.17 60.18 60.17 60.18 604.9K
15:15 60.19 60.19 60.18 60.18 551.0K
15:16 60.19 60.19 60.18 60.18 377.0K
15:17 60.19 60.19 60.18 60.18 440.7K
15:18 60.18 60.18 60.16 60.16 605.2K
15:19 60.18 60.19 60.17 60.19 478.3K
15:20 60.18 60.18 60.17 60.17 199.1K
15:21 60.16 60.18 60.16 60.16 133.3K
15:22 60.18 60.18 60.17 60.17 103.8K
15:23 60.17 60.18 60.17 60.17 1,877.1K
15:24 60.25 60.27 60.25 60.27 24,168.7K
15:25 60.26 60.29 60.26 60.29 887.9K
15:26 60.30 60.30 60.29 60.30 184.6K
15:27 60.29 60.30 60.28 60.28 922.4K
15:28 60.28 60.28 60.25 60.25 718.4K
15:29 60.25 60.29 60.25 60.28 570.1K
15:30 60.28 60.29 60.28 60.28 1,795.4K
15:31 60.29 60.30 60.29 60.30 553.5K
15:32 60.30 60.31 60.29 60.29 1,613.2K
15:33 60.29 60.30 60.27 60.27 236.2K
15:34 60.27 60.28 60.27 60.27 316.3K
15:35 60.28 60.30 60.28 60.29 1,722.3K
15:36 60.28 60.28 60.24 60.24 5,027.1K
15:37 60.25 60.25 60.24 60.25 214.1K
15:38 60.24 60.24 60.21 60.21 1,455.6K
15:39 60.22 60.25 60.22 60.25 462.1K
15:40 60.25 60.25 60.23 60.23 140.5K
15:41 60.23 60.24 60.23 60.24 318.2K
15:42 60.23 60.24 60.23 60.24 488.8K
15:43 60.26 60.26 60.23 60.24 267.7K
15:44 60.23 60.24 60.23 60.24 362.3K
15:45 60.25 60.25 60.24 60.25 493.8K
15:46 60.24 60.24 60.22 60.23 1,988.3K
15:47 60.24 60.24 60.23 60.23 206.2K
15:48 60.23 60.24 60.23 60.24 224.6K
15:49 60.25 60.25 60.23 60.23 162.5K
15:50 60.23 60.23 60.20 60.20 1,470.5K
15:51 60.17 60.20 60.17 60.20 551.1K
15:52 60.21 60.21 60.19 60.20 395.6K
15:53 60.20 60.20 60.18 60.18 675.3K
15:54 60.20 60.21 60.19 60.19 740.9K
15:55 60.22 60.23 60.22 60.23 571.3K
15:56 60.23 60.23 60.22 60.23 273.4K
15:57 60.23 60.23 60.23 60.23 341.2K
15:58 60.23 60.23 60.21 60.23 791.6K
15:59 60.23 60.23 60.19 60.19 3,526.1K
16:00 60.19 60.20 60.19 60.20 259.7K
16:01 60.20 60.20 60.19 60.19 447.4K
16:02 60.20 60.20 60.19 60.19 417.1K
16:03 60.19 60.19 60.17 60.19 2,199.2K
16:04 60.17 60.20 60.17 60.20 272.1K
16:05 60.19 60.20 60.19 60.19 718.8K
16:06 60.18 60.20 60.18 60.20 586.1K
16:07 60.20 60.20 60.20 60.20 124.0K
16:08 60.18 60.20 60.18 60.18 370.1K
16:09 60.18 60.21 60.18 60.21 766.3K
16:10 60.21 60.21 60.20 60.21 322.6K
16:11 60.20 60.22 60.20 60.22 1,908.4K
16:12 60.22 60.22 60.22 60.22 1,021.3K
16:13 60.22 60.22 60.22 60.22 1,029.5K
16:14 60.22 60.24 60.22 60.23 800.5K
16:15 60.24 60.26 60.24 60.24 488.1K
16:16 60.24 60.25 60.24 60.25 614.9K
16:17 60.25 60.25 60.25 60.25 477.1K
16:18 60.26 60.27 60.25 60.25 729.1K
16:19 60.25 60.25 60.24 60.25 413.3K
16:20 60.25 60.26 60.25 60.25 391.2K
16:21 60.26 60.26 60.25 60.26 1,239.2K
16:22 60.27 60.27 60.26 60.27 343.2K
16:23 60.28 60.28 60.27 60.27 3,799.0K
16:24 60.27 60.29 60.26 60.29 256.4K
16:25 60.29 60.29 60.28 60.29 1,530.8K
16:26 60.27 60.28 60.27 60.28 13,810.4K
16:27 60.28 60.28 60.28 60.28 5,078.1K
16:28 60.29 60.29 60.27 60.28 2,772.6K
16:29 60.28 60.28 60.26 60.26 343.8K
16:30 60.27 60.28 60.26 60.26 760.7K
16:31 60.29 60.29 60.28 60.29 607.4K
16:32 60.28 60.28 60.27 60.27 681.4K
16:33 60.28 60.28 60.27 60.28 652.2K
16:34 60.28 60.28 60.27 60.28 624.2K
16:35 60.28 60.29 60.27 60.29 690.1K
16:36 60.28 60.28 60.28 60.28 1,036.1K
16:37 60.28 60.28 60.25 60.25 628.5K
16:38 60.25 60.26 60.25 60.25 1,888.9K
16:39 60.25 60.26 60.25 60.26 632.0K
16:40 60.26 60.26 60.25 60.26 1,367.8K
16:41 60.25 60.26 60.25 60.26 802.2K
16:42 60.25 60.25 60.24 60.25 519.1K
16:43 60.24 60.24 60.23 60.23 1,742.1K
16:44 60.24 60.24 60.23 60.23 567.3K
16:45 60.23 60.23 60.21 60.23 4,368.6K
16:46 60.24 60.24 60.22 60.24 295.8K
16:47 60.23 60.23 60.21 60.23 1,783.6K
16:48 60.23 60.23 60.23 60.23 850.1K
16:49 60.23 60.23 60.22 60.23 411.6K
16:50 60.23 60.23 60.18 60.18 8,514.2K
16:51 60.19 60.19 60.19 60.19 445.4K
16:52 60.19 60.20 60.17 60.18 344.0K
16:53 60.19 60.19 60.16 60.18 832.3K
16:54 60.19 60.20 60.19 60.19 347.9K
16:55 60.18 60.19 60.18 60.19 1,286.5K
16:56 60.19 60.21 60.19 60.20 12,436.9K
16:57 60.22 60.23 60.21 60.21 908.9K
16:58 60.22 60.24 60.21 60.22 738.0K
16:59 60.23 60.23 60.20 60.20 906.2K
17:00 60.19 60.23 60.19 60.23 619.6K
17:01 60.22 60.22 60.20 60.21 975.5K
17:02 60.21 60.22 60.21 60.22 506.9K
17:03 60.23 60.23 60.21 60.23 318.6K
17:04 60.20 60.21 60.19 60.19 706.0K
17:05 60.21 60.21 60.20 60.21 217.4K
17:06 60.21 60.21 60.16 60.17 606.7K
17:07 60.18 60.18 60.17 60.18 666.8K
17:08 60.20 60.20 60.19 60.19 927.8K
17:09 60.19 60.19 60.19 60.19 535.6K
17:10 60.19 60.19 60.19 60.19 493.7K
17:11 60.19 60.19 60.19 60.19 390.7K
17:12 60.19 60.19 60.19 60.19 109.9K
17:13 60.19 60.19 60.15 60.16 700.6K
17:14 60.15 60.15 60.15 60.15 980.9K
17:15 60.15 60.16 60.15 60.16 1,029.9K
17:16 60.14 60.14 60.14 60.14 1,835.1K
17:17 60.14 60.15 60.14 60.15 378.8K
17:18 60.15 60.16 60.15 60.16 203.6K
17:19 60.15 60.15 60.12 60.14 492.9K
17:20 60.15 60.16 60.15 60.16 180.3K
17:21 60.15 60.15 60.14 60.15 660.0K
17:22 60.15 60.15 60.14 60.14 3,226.3K
17:23 60.14 60.14 60.12 60.14 416.0K
17:24 60.14 60.34 60.14 60.33 494.7K
17:25 60.32 60.34 60.32 60.34 921.2K
17:26 60.34 60.34 60.33 60.33 646.5K
17:27 60.34 60.34 60.33 60.34 158.1K
17:28 60.33 60.34 60.33 60.34 258.6K
17:29 60.32 60.32 60.29 60.29 555.1K
17:30 60.31 60.35 60.31 60.32 746.7K
17:31 60.34 60.34 60.33 60.33 441.1K
17:32 60.34 60.34 60.33 60.34 232.6K
17:33 60.33 60.34 60.32 60.33 1,165.9K
17:34 60.33 60.34 60.31 60.34 431.0K
17:35 60.34 60.34 60.32 60.33 107.5K
17:36 60.34 60.35 60.34 60.35 291.1K
17:37 60.34 60.35 60.34 60.35 411.1K
17:38 60.35 60.37 60.35 60.35 1,015.7K
17:39 60.35 60.37 60.35 60.36 235.3K
17:40 60.37 60.37 60.35 60.36 578.7K
17:41 60.36 60.37 60.36 60.37 356.4K
17:42 60.35 60.37 60.35 60.37 400.6K
17:43 60.37 60.38 60.37 60.37 422.8K
17:44 60.37 60.37 60.35 60.35 808.3K
17:45 60.36 60.36 60.35 60.36 1,020.3K
17:46 60.35 60.37 60.35 60.37 825.4K
17:47 60.36 60.36 60.35 60.36 383.8K
17:48 60.34 60.34 60.33 60.33 970.2K
17:49 60.35 60.35 60.33 60.34 445.6K
17:50 60.34 60.34 60.33 60.34 210.8K
17:51 60.33 60.35 60.33 60.34 1,146.2K
17:52 60.33 60.34 60.33 60.33 237.2K
17:53 60.33 60.35 60.33 60.35 711.6K
17:54 60.35 60.37 60.35 60.37 116.4K
17:55 60.37 60.37 60.35 60.37 341.6K
17:56 60.37 60.38 60.36 60.36 462.4K
17:57 60.36 60.36 60.35 60.36 254.3K
17:58 60.35 60.36 60.35 60.36 343.3K
17:59 60.33 60.33 60.32 60.33 346.5K
18:00 60.34 60.38 60.34 60.38 1,779.8K
18:01 60.37 60.37 60.36 60.37 547.5K
18:02 60.36 60.37 60.36 60.37 397.9K
18:03 60.37 60.37 60.34 60.36 375.9K
18:04 60.36 60.37 60.36 60.37 136.9K
18:05 60.37 60.37 60.37 60.37 274.6K
18:06 60.39 60.39 60.38 60.38 181.9K
18:07 60.38 60.38 60.36 60.36 2,468.5K
18:08 60.34 60.37 60.34 60.37 781.0K
18:09 60.36 60.37 60.36 60.37 465.4K
18:10 60.37 60.38 60.37 60.37 156.6K
18:11 60.36 60.39 60.36 60.39 561.9K
18:12 60.39 60.40 60.39 60.39 893.6K
18:13 60.42 60.42 60.39 60.40 1,284.5K
18:14 60.40 60.42 60.40 60.41 388.3K
18:15 60.42 60.43 60.42 60.43 248.5K
18:16 60.42 60.42 60.42 60.42 1,034.5K
18:17 60.42 60.42 60.40 60.40 183.9K
18:18 60.40 60.42 60.40 60.42 329.3K
18:19 60.40 60.42 60.35 60.42 550.4K
18:20 60.35 60.35 60.34 60.34 551.1K
18:21 60.33 60.34 60.31 60.34 1,117.1K
18:22 60.34 60.35 60.34 60.34 627.5K
18:23 60.32 60.35 60.32 60.34 220.4K
18:24 60.34 60.34 60.33 60.34 384.2K
18:25 60.35 60.35 60.31 60.31 226.8K
18:26 60.32 60.33 60.32 60.32 175.4K
18:27 60.32 60.37 60.30 60.37 414.7K
18:28 60.36 60.37 60.36 60.36 369.6K
18:29 60.36 60.37 60.36 60.37 362.9K
18:30 60.37 60.37 60.36 60.36 90.1K
18:31 60.36 60.37 60.36 60.36 649.1K
18:32 60.35 60.35 60.35 60.35 1,043.6K
18:33 60.36 60.36 60.35 60.36 760.9K
18:34 60.35 60.36 60.34 60.36 242.6K
18:35 60.36 60.36 60.34 60.34 1,956.3K
18:36 60.35 60.36 60.34 60.36 700.3K
18:37 60.38 60.38 60.37 60.37 469.7K
18:38 60.38 60.38 60.37 60.38 540.1K
18:39 60.36 60.37 60.24 60.24 12,115.8K
18:40 60.28 60.28 60.28 60.28 1,191.0K
18:51 60.32 60.32 60.32 60.32 1,591.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar