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 60.58 60.58 60.57 60.57 1,402.3K
09:51 60.58 60.58 60.56 60.56 990.2K
09:52 60.57 60.57 60.55 60.55 1,303.4K
09:53 60.58 60.58 60.58 60.58 173.8K
09:54 60.58 60.58 60.55 60.55 700.0K
09:55 60.54 60.55 60.54 60.54 295.5K
09:56 60.55 60.57 60.55 60.57 638.3K
09:57 60.57 60.57 60.53 60.56 441.1K
09:58 60.54 60.56 60.54 60.56 602.9K
09:59 60.56 60.56 60.55 60.55 737.9K
10:00 60.56 60.56 60.54 60.55 580.2K
10:01 60.53 60.55 60.53 60.53 385.5K
10:02 60.54 60.54 60.53 60.54 1,148.5K
10:03 60.54 60.54 60.53 60.53 647.1K
10:04 60.53 60.56 60.53 60.56 850.5K
10:05 60.55 60.55 60.54 60.54 853.1K
10:06 60.54 60.54 60.51 60.51 468.8K
10:07 60.50 60.52 60.50 60.52 629.8K
10:08 60.51 60.51 60.50 60.51 876.3K
10:09 60.50 60.52 60.50 60.52 645.8K
10:10 60.50 60.51 60.50 60.51 1,253.7K
10:11 60.51 60.51 60.50 60.50 743.3K
10:12 60.50 60.56 60.50 60.56 1,318.6K
10:13 60.56 60.56 60.55 60.56 40.2K
10:14 60.56 60.56 60.53 60.53 1,565.9K
10:15 60.54 60.54 60.52 60.52 1,375.7K
10:16 60.52 60.54 60.52 60.54 162.5K
10:17 60.55 60.55 60.55 60.55 326.6K
10:18 60.53 60.54 60.52 60.52 372.3K
10:19 60.54 60.61 60.54 60.59 353.3K
10:20 60.59 60.59 60.56 60.56 1,350.2K
10:21 60.55 60.56 60.55 60.56 432.4K
10:22 60.57 60.57 60.52 60.52 16.3K
10:23 60.52 60.52 60.52 60.52 43.0K
10:24 60.51 60.52 60.51 60.52 169.4K
10:25 60.52 60.53 60.52 60.53 58.7K
10:26 60.53 60.53 60.53 60.53 177.2K
10:27 60.53 60.53 60.52 60.53 256.2K
10:28 60.54 60.54 60.53 60.54 124.3K
10:29 60.53 60.53 60.53 60.53 827.0K
10:30 60.54 60.54 60.49 60.49 2,961.4K
10:31 60.50 60.51 60.50 60.51 213.5K
10:32 60.49 60.50 60.48 60.48 1,006.2K
10:33 60.48 60.48 60.47 60.48 656.3K
10:34 60.47 60.48 60.46 60.46 407.5K
10:35 60.46 60.49 60.46 60.49 2,603.4K
10:36 60.47 60.47 60.45 60.45 1,409.6K
10:37 60.44 60.46 60.44 60.45 371.1K
10:38 60.45 60.45 60.45 60.45 988.8K
10:39 60.45 60.45 60.44 60.45 469.9K
10:40 60.45 60.45 60.44 60.44 378.2K
10:41 60.44 60.44 60.42 60.42 850.1K
10:42 60.41 60.41 60.40 60.41 1,032.6K
10:43 60.43 60.43 60.41 60.41 6,921.8K
10:44 60.40 60.41 60.39 60.41 1,574.8K
10:45 60.41 60.42 60.39 60.39 537.0K
10:46 60.39 60.39 60.36 60.36 765.9K
10:47 60.38 60.38 60.36 60.36 1,111.6K
10:48 60.37 60.37 60.36 60.37 495.5K
10:49 60.37 60.37 60.35 60.36 2,580.8K
10:50 60.36 60.36 60.34 60.34 1,734.2K
10:51 60.35 60.35 60.35 60.35 898.3K
10:52 60.35 60.37 60.35 60.37 903.6K
10:53 60.37 60.37 60.30 60.30 29,723.1K
10:54 60.30 60.30 60.30 60.30 1,302.3K
10:55 60.30 60.34 60.30 60.34 2,254.5K
10:56 60.32 60.32 60.32 60.32 595.5K
10:57 60.31 60.31 60.31 60.31 709.2K
10:58 60.40 60.40 60.35 60.35 94.4K
10:59 60.35 60.36 60.35 60.36 1,378.0K
11:00 60.36 60.37 60.34 60.34 253.9K
11:01 60.35 60.36 60.34 60.36 437.8K
11:02 60.35 60.35 60.31 60.31 1,979.2K
11:03 60.31 60.31 60.31 60.31 861.8K
11:04 60.32 60.33 60.31 60.33 640.5K
11:05 60.32 60.33 60.32 60.32 338.7K
11:06 60.31 60.31 60.30 60.31 532.0K
11:07 60.27 60.28 60.26 60.28 3,537.4K
11:08 60.27 60.27 60.25 60.25 2,344.5K
11:09 60.25 60.26 60.24 60.24 1,889.7K
11:10 60.20 60.21 60.19 60.21 11,425.2K
11:11 60.23 60.24 60.22 60.24 465.2K
11:12 60.23 60.23 60.19 60.20 3,906.2K
11:13 60.20 60.20 60.18 60.18 481.0K
11:14 60.17 60.18 60.17 60.18 4,122.0K
11:15 60.19 60.19 60.18 60.18 846.6K
11:16 60.18 60.23 60.18 60.23 3,632.9K
11:17 60.21 60.22 60.21 60.21 1,438.5K
11:18 60.21 60.22 60.20 60.20 379.8K
11:19 60.21 60.21 60.20 60.20 727.9K
11:20 60.19 60.20 60.19 60.20 2,331.8K
11:21 60.19 60.20 60.18 60.20 723.5K
11:22 60.21 60.22 60.21 60.22 296.7K
11:23 60.21 60.22 60.21 60.22 269.5K
11:24 60.22 60.22 60.21 60.22 1,081.0K
11:25 60.22 60.24 60.22 60.24 1,270.7K
11:26 60.24 60.26 60.24 60.26 324.8K
11:27 60.23 60.23 60.22 60.23 1,187.1K
11:28 60.22 60.23 60.22 60.23 683.4K
11:29 60.23 60.23 60.19 60.20 1,149.3K
11:30 60.20 60.21 60.20 60.21 224.9K
11:31 60.21 60.21 60.21 60.21 561.7K
11:32 60.21 60.21 60.20 60.20 183.9K
11:33 60.19 60.22 60.19 60.22 463.9K
11:34 60.21 60.22 60.21 60.22 156.7K
11:35 60.21 60.23 60.21 60.21 7,548.7K
11:36 60.21 60.21 60.21 60.21 323.7K
11:37 60.21 60.22 60.20 60.22 943.4K
11:38 60.22 60.30 60.22 60.30 565.8K
11:39 60.31 60.33 60.31 60.33 1,135.2K
11:40 60.32 60.34 60.32 60.33 1,232.3K
11:41 60.31 60.35 60.31 60.35 785.7K
11:42 60.35 60.35 60.35 60.35 377.9K
11:43 60.35 60.35 60.35 60.35 1,218.4K
11:44 60.34 60.34 60.33 60.33 99.9K
11:45 60.35 60.35 60.34 60.35 433.7K
11:46 60.34 60.37 60.34 60.37 2,087.0K
11:47 60.37 60.41 60.37 60.41 3,391.2K
11:48 60.41 60.45 60.41 60.45 1,629.4K
11:49 60.44 60.46 60.44 60.45 543.1K
11:50 60.45 60.45 60.44 60.44 282.7K
11:51 60.42 60.45 60.42 60.45 497.9K
11:52 60.46 60.46 60.44 60.44 1,011.0K
11:53 60.46 60.46 60.45 60.45 881.0K
11:54 60.45 60.45 60.42 60.42 356.5K
11:55 60.43 60.44 60.42 60.42 570.2K
11:56 60.42 60.43 60.42 60.42 16.9K
11:57 60.42 60.42 60.41 60.42 210.3K
11:58 60.41 60.42 60.41 60.42 86.8K
11:59 60.41 60.42 60.41 60.42 1,577.8K
12:00 60.43 60.43 60.40 60.42 1,108.7K
12:01 60.42 60.42 60.39 60.39 326.3K
12:02 60.39 60.39 60.38 60.38 252.8K
12:03 60.40 60.40 60.39 60.39 284.8K
12:04 60.39 60.39 60.37 60.37 1,820.1K
12:05 60.38 60.38 60.37 60.37 15.7K
12:06 60.36 60.38 60.36 60.38 654.3K
12:07 60.38 60.38 60.38 60.38 112.8K
12:08 60.37 60.37 60.35 60.35 521.6K
12:09 60.34 60.36 60.34 60.36 363.4K
12:10 60.36 60.36 60.36 60.36 367.4K
12:11 60.36 60.38 60.36 60.38 2,237.7K
12:12 60.38 60.38 60.34 60.34 764.2K
12:13 60.38 60.38 60.35 60.35 2,404.0K
12:14 60.36 60.39 60.35 60.35 961.5K
12:15 60.36 60.39 60.36 60.39 103.9K
12:16 60.38 60.38 60.37 60.37 39.3K
12:17 60.36 60.36 60.35 60.35 186.4K
12:18 60.35 60.37 60.35 60.37 104.2K
12:19 60.38 60.42 60.38 60.42 392.7K
12:20 60.41 60.42 60.40 60.42 1,546.3K
12:21 60.42 60.42 60.29 60.29 479.9K
12:22 60.30 60.31 60.30 60.31 402.1K
12:23 60.31 60.43 60.30 60.43 39,263.9K
12:24 60.44 60.44 60.43 60.43 773.7K
12:25 60.42 60.43 60.42 60.43 916.0K
12:26 60.44 60.44 60.44 60.44 881.9K
12:27 60.44 60.44 60.43 60.43 334.4K
12:28 60.43 60.43 60.42 60.42 425.6K
12:29 60.41 60.41 60.40 60.40 891.3K
12:30 60.40 60.43 60.40 60.43 968.6K
12:31 60.44 60.44 60.43 60.44 118.7K
12:32 60.44 60.46 60.42 60.46 515.2K
12:33 60.46 60.46 60.45 60.46 555.5K
12:34 60.46 60.46 60.45 60.45 377.0K
12:35 60.45 60.46 60.45 60.45 623.8K
12:36 60.45 60.46 60.43 60.43 448.3K
12:37 60.43 60.43 60.43 60.43 4,144.0K
12:38 60.43 60.43 60.41 60.41 1,147.6K
12:39 60.40 60.40 60.37 60.37 5,452.1K
12:40 60.38 60.38 60.36 60.36 1,685.0K
12:41 60.36 60.36 60.36 60.36 325.6K
12:42 60.35 60.37 60.35 60.37 77.0K
12:43 60.37 60.37 60.36 60.36 217.7K
12:44 60.35 60.35 60.35 60.35 289.3K
12:45 60.36 60.36 60.34 60.34 3,763.4K
12:46 60.34 60.34 60.33 60.33 183.3K
12:47 60.32 60.33 60.32 60.33 286.8K
12:48 60.35 60.35 60.33 60.33 125.4K
12:49 60.33 60.33 60.33 60.33 384.4K
12:50 60.32 60.40 60.32 60.40 508.3K
12:51 60.41 60.42 60.41 60.42 121.8K
12:52 60.43 60.43 60.43 60.43 102.4K
12:53 60.37 60.37 60.37 60.37 152.0K
12:54 60.37 60.38 60.37 60.38 254.3K
12:55 60.38 60.43 60.38 60.43 1,210.9K
12:56 60.42 60.43 60.41 60.43 178.7K
12:57 60.43 60.43 60.43 60.43 56.3K
12:58 60.41 60.44 60.41 60.44 3,264.8K
12:59 60.44 60.44 60.42 60.43 764.9K
13:00 60.43 60.43 60.42 60.42 58.9K
13:01 60.42 60.43 60.42 60.42 213.4K
13:02 60.42 60.43 60.42 60.42 194.9K
13:03 60.42 60.44 60.42 60.44 2,198.4K
13:04 60.44 60.45 60.44 60.45 278.3K
13:05 60.45 60.45 60.43 60.43 1,114.1K
13:06 60.42 60.43 60.42 60.42 515.0K
13:07 60.42 60.43 60.42 60.43 294.0K
13:08 60.43 60.44 60.42 60.44 2,280.4K
13:09 60.45 60.45 60.44 60.44 592.9K
13:10 60.45 60.45 60.43 60.45 4,001.1K
13:11 60.45 60.45 60.44 60.44 42.5K
13:12 60.44 60.44 60.44 60.44 1,091.1K
13:13 60.44 60.44 60.43 60.43 438.1K
13:14 60.44 60.44 60.44 60.44 355.6K
13:15 60.42 60.42 60.41 60.42 1,681.7K
13:16 60.42 60.42 60.42 60.42 49.7K
13:17 60.51 60.51 60.51 60.51 2,698.2K
13:18 60.49 60.49 60.46 60.46 5,878.5K
13:19 60.46 60.46 60.44 60.46 1,198.7K
13:20 60.45 60.45 60.44 60.45 167.6K
13:21 60.44 60.45 60.42 60.43 375.0K
13:22 60.43 60.44 60.43 60.44 153.6K
13:23 60.44 60.44 60.36 60.36 369.3K
13:24 60.34 60.35 60.34 60.34 235.7K
13:25 60.34 60.35 60.34 60.35 206.3K
13:26 60.35 60.35 60.35 60.35 158.3K
13:27 60.35 60.35 60.35 60.35 346.3K
13:28 60.35 60.35 60.35 60.35 128.3K
13:29 60.36 60.36 60.35 60.35 156.7K
13:30 60.35 60.35 60.33 60.33 799.5K
13:31 60.35 60.36 60.35 60.36 276.5K
13:32 60.36 60.36 60.36 60.36 195.2K
13:33 60.36 60.44 60.36 60.44 954.2K
13:34 60.43 60.44 60.43 60.44 88.7K
13:35 60.44 60.44 60.42 60.43 825.3K
13:36 60.43 60.46 60.43 60.46 1,276.8K
13:37 60.45 60.46 60.45 60.46 154.2K
13:38 60.46 60.47 60.46 60.47 159.6K
13:39 60.47 60.47 60.47 60.47 275.5K
13:40 60.47 60.48 60.47 60.48 314.8K
13:41 60.47 60.47 60.37 60.37 113.5K
13:42 60.37 60.39 60.37 60.38 413.8K
13:43 60.38 60.39 60.38 60.39 236.6K
13:44 60.38 60.39 60.38 60.39 2,286.0K
13:45 60.38 60.38 60.38 60.38 671.0K
13:46 60.37 60.39 60.37 60.39 395.8K
13:47 60.39 60.39 60.37 60.38 839.9K
13:48 60.37 60.38 60.37 60.38 202.6K
13:49 60.35 60.37 60.35 60.36 1,271.3K
13:50 60.37 60.37 60.37 60.37 52.8K
13:51 60.40 60.40 60.40 60.40 227.9K
13:52 60.41 60.41 60.40 60.41 719.2K
13:53 60.41 60.42 60.40 60.40 655.4K
13:54 60.42 60.42 60.42 60.42 2,430.7K
13:55 60.41 60.43 60.41 60.43 490.6K
13:56 60.42 60.43 60.42 60.42 131.3K
13:57 60.42 60.43 60.42 60.42 1,385.7K
13:58 60.40 60.40 60.39 60.39 3,315.0K
13:59 60.39 60.41 60.39 60.41 432.2K
14:00 60.41 60.41 60.40 60.40 1,329.7K
14:01 60.40 60.40 60.39 60.40 43.5K
14:02 60.40 60.40 60.40 60.40 95.2K
14:03 60.40 60.41 60.39 60.41 188.4K
14:04 60.40 60.40 60.40 60.40 192.0K
14:05 60.40 60.41 60.40 60.40 88.1K
14:06 60.40 60.40 60.40 60.40 180.4K
14:07 60.38 60.38 60.38 60.38 217.0K
14:08 60.38 60.38 60.32 60.32 131.3K
14:09 60.32 60.32 60.32 60.32 58.2K
14:10 60.32 60.33 60.29 60.29 3,042.0K
14:11 60.31 60.31 60.29 60.29 1,061.6K
14:12 60.29 60.32 60.29 60.32 107.5K
14:13 60.30 60.32 60.30 60.32 735.8K
14:14 60.32 60.32 60.32 60.32 116.7K
14:15 60.29 60.39 60.29 60.38 758.7K
14:16 60.39 60.39 60.38 60.38 907.2K
14:17 60.37 60.37 60.37 60.37 29.0K
14:18 60.37 60.37 60.37 60.37 448.2K
14:19 60.38 60.39 60.38 60.39 748.8K
14:20 60.36 60.37 60.36 60.37 143.6K
14:21 60.35 60.37 60.35 60.37 189.5K
14:22 60.37 60.40 60.37 60.40 699.4K
14:23 60.42 60.44 60.42 60.44 1,233.3K
14:24 60.44 60.44 60.44 60.44 326.6K
14:25 60.43 60.43 60.42 60.42 661.3K
14:26 60.42 60.42 60.37 60.37 956.6K
14:27 60.38 60.38 60.38 60.38 147.0K
14:28 60.39 60.39 60.39 60.39 227.3K
14:29 60.38 60.38 60.38 60.38 1,025.9K
14:30 60.38 60.38 60.34 60.34 11,312.5K
14:31 60.35 60.37 60.35 60.35 900.4K
14:32 60.35 60.36 60.34 60.35 188.9K
14:33 60.35 60.35 60.35 60.35 343.8K
14:34 60.36 60.36 60.35 60.36 593.8K
14:35 60.35 60.38 60.35 60.38 329.6K
14:36 60.37 60.37 60.37 60.37 1,121.0K
14:37 60.38 60.38 60.37 60.37 1,147.9K
14:38 60.38 60.38 60.31 60.31 7,735.3K
14:39 60.30 60.30 60.30 60.30 142.6K
14:40 60.30 60.32 60.30 60.32 1,809.5K
14:41 60.33 60.34 60.33 60.33 2,844.3K
14:42 60.34 60.34 60.32 60.33 1,402.6K
14:43 60.33 60.33 60.33 60.33 123.7K
14:44 60.32 60.33 60.32 60.33 191.9K
14:45 60.33 60.33 60.32 60.32 388.2K
14:46 60.32 60.32 60.31 60.31 417.9K
14:47 60.33 60.33 60.33 60.33 236.8K
14:48 60.32 60.38 60.32 60.34 1,403.0K
14:49 60.33 60.33 60.31 60.31 262.6K
14:50 60.31 60.32 60.31 60.32 32.8K
14:51 60.32 60.35 60.32 60.35 76.4K
14:52 60.35 60.35 60.34 60.34 96.6K
14:53 60.34 60.36 60.34 60.36 302.7K
14:54 60.35 60.37 60.35 60.37 65.1K
14:55 60.37 60.37 60.35 60.35 300.1K
14:56 60.36 60.38 60.36 60.37 1,173.4K
14:57 60.37 60.37 60.34 60.34 726.0K
14:58 60.34 60.36 60.34 60.36 83.5K
14:59 60.36 60.36 60.34 60.34 28.6K
15:00 60.36 60.36 60.34 60.35 50.0K
15:01 60.34 60.34 60.33 60.33 167.0K
15:02 60.33 60.34 60.33 60.33 46.0K
15:03 60.33 60.34 60.33 60.34 2,595.2K
15:04 60.35 60.35 60.34 60.34 17.5K
15:05 60.33 60.36 60.33 60.36 262.5K
15:06 60.35 60.35 60.35 60.35 20.4K
15:07 60.35 60.35 60.35 60.35 72.6K
15:08 60.35 60.35 60.35 60.35 314.8K
15:09 60.35 60.38 60.35 60.38 464.3K
15:10 60.39 60.39 60.38 60.38 371.8K
15:11 60.38 60.39 60.38 60.39 376.9K
15:12 60.39 60.43 60.39 60.43 2,212.9K
15:13 60.42 60.45 60.42 60.45 1,119.1K
15:14 60.44 60.45 60.44 60.44 491.2K
15:15 60.47 60.49 60.47 60.47 1,792.5K
15:16 60.49 60.49 60.49 60.49 168.8K
15:17 60.47 60.47 60.46 60.46 2,077.6K
15:18 60.46 60.46 60.46 60.46 397.2K
15:19 60.47 60.47 60.46 60.47 161.1K
15:20 60.46 60.47 60.44 60.45 1,112.4K
15:21 60.45 60.45 60.44 60.44 165.7K
15:22 60.45 60.46 60.45 60.46 68.5K
15:23 60.46 60.46 60.45 60.45 1,698.0K
15:24 60.46 60.48 60.45 60.48 1,726.8K
15:25 60.48 60.48 60.48 60.48 960.9K
15:26 60.48 60.48 60.45 60.45 93.9K
15:27 60.45 60.46 60.45 60.45 401.8K
15:28 60.45 60.45 60.43 60.45 169.4K
15:29 60.45 60.45 60.45 60.45 271.9K
15:30 60.45 60.45 60.45 60.45 556.8K
15:31 60.42 60.42 60.38 60.38 1,337.2K
15:32 60.38 60.40 60.38 60.39 279.2K
15:33 60.40 60.40 60.39 60.39 224.9K
15:34 60.39 60.40 60.39 60.39 231.0K
15:35 60.39 60.39 60.38 60.38 1,046.8K
15:36 60.38 60.38 60.38 60.38 105.3K
15:37 60.38 60.38 60.38 60.38 6.3K
15:38 60.38 60.39 60.38 60.38 20.1K
15:39 60.38 60.38 60.37 60.38 1,595.5K
15:40 60.38 60.38 60.37 60.37 808.0K
15:41 60.37 60.39 60.37 60.38 387.8K
15:42 60.38 60.38 60.37 60.37 2,096.0K
15:43 60.37 60.40 60.37 60.40 451.5K
15:44 60.38 60.39 60.38 60.39 705.0K
15:45 60.32 60.35 60.32 60.33 6,929.1K
15:46 60.34 60.34 60.34 60.34 1,886.3K
15:47 60.33 60.33 60.31 60.31 793.5K
15:48 60.30 60.30 60.29 60.29 1,885.3K
15:49 60.28 60.28 60.24 60.25 722.5K
15:50 60.24 60.26 60.24 60.26 947.4K
15:51 60.26 60.26 60.26 60.26 192.4K
15:52 60.24 60.26 60.24 60.25 888.2K
15:53 60.26 60.29 60.26 60.26 689.2K
15:54 60.26 60.26 60.24 60.24 1,727.3K
15:55 60.24 60.25 60.24 60.24 176.4K
15:56 60.24 60.24 60.21 60.22 644.9K
15:57 60.22 60.23 60.22 60.23 404.0K
15:58 60.24 60.25 60.24 60.24 462.5K
15:59 60.23 60.23 60.22 60.22 127.9K
16:00 60.22 60.22 60.21 60.21 584.9K
16:01 60.21 60.22 60.21 60.22 19.7K
16:02 60.22 60.23 60.20 60.20 357.4K
16:03 60.20 60.21 60.20 60.21 101.6K
16:04 60.21 60.21 60.18 60.18 564.9K
16:05 60.20 60.20 60.18 60.19 850.1K
16:06 60.20 60.20 60.19 60.20 618.1K
16:07 60.20 60.20 60.19 60.19 6.9K
16:08 60.18 60.20 60.18 60.20 318.2K
16:09 60.20 60.21 60.19 60.19 255.4K
16:10 60.19 60.19 60.16 60.16 332.4K
16:11 60.18 60.18 60.16 60.18 140.8K
16:12 60.18 60.20 60.18 60.20 272.2K
16:13 60.20 60.20 60.18 60.18 45.7K
16:14 60.19 60.19 60.18 60.19 40.5K
16:15 60.19 60.20 60.19 60.20 155.5K
16:16 60.21 60.21 60.19 60.19 508.5K
16:17 60.20 60.21 60.19 60.21 400.3K
16:18 60.21 60.22 60.21 60.22 599.5K
16:19 60.20 60.20 60.19 60.20 242.2K
16:20 60.20 60.21 60.20 60.21 202.9K
16:21 60.20 60.21 60.20 60.21 113.9K
16:22 60.21 60.21 60.21 60.21 24.3K
16:23 60.21 60.21 60.20 60.21 58.1K
16:24 60.21 60.25 60.21 60.25 657.5K
16:25 60.26 60.26 60.25 60.25 296.4K
16:26 60.24 60.24 60.22 60.24 135.6K
16:27 60.24 60.26 60.24 60.26 668.7K
16:28 60.26 60.26 60.25 60.25 46.5K
16:29 60.25 60.25 60.25 60.25 19.1K
16:30 60.25 60.26 60.25 60.26 498.4K
16:31 60.26 60.26 60.24 60.24 360.1K
16:32 60.25 60.25 60.23 60.23 133.1K
16:33 60.24 60.24 60.22 60.22 193.0K
16:34 60.23 60.23 60.21 60.22 186.3K
16:35 60.22 60.23 60.22 60.23 170.6K
16:36 60.22 60.24 60.22 60.23 388.5K
16:37 60.23 60.23 60.22 60.22 197.5K
16:38 60.22 60.23 60.22 60.23 118.1K
16:39 60.23 60.23 60.22 60.22 15.3K
16:40 60.22 60.23 60.22 60.22 248.9K
16:41 60.23 60.23 60.22 60.22 103.1K
16:42 60.22 60.22 60.21 60.21 116.1K
16:43 60.21 60.22 60.21 60.22 136.3K
16:44 60.21 60.23 60.21 60.23 411.1K
16:45 60.23 60.24 60.21 60.21 269.6K
16:46 60.21 60.22 60.21 60.22 539.3K
16:47 60.21 60.21 60.20 60.20 469.0K
16:48 60.20 60.21 60.20 60.20 119.6K
16:49 60.20 60.22 60.20 60.21 759.2K
16:50 60.21 60.21 60.21 60.21 88.8K
16:51 60.21 60.22 60.21 60.21 192.0K
16:52 60.21 60.22 60.20 60.21 487.0K
16:53 60.21 60.21 60.19 60.21 260.1K
16:54 60.21 60.21 60.20 60.20 11.7K
16:55 60.20 60.21 60.18 60.19 1,216.3K
16:56 60.20 60.20 60.20 60.20 750.2K
16:57 60.20 60.20 60.19 60.20 95.7K
16:58 60.21 60.21 60.20 60.21 85.7K
16:59 60.20 60.20 60.20 60.20 76.2K
17:00 60.20 60.22 60.19 60.22 101.4K
17:01 60.21 60.21 60.21 60.21 140.9K
17:02 60.21 60.23 60.21 60.23 294.6K
17:03 60.23 60.25 60.23 60.25 55.0K
17:04 60.25 60.25 60.25 60.25 96.1K
17:05 60.25 60.25 60.25 60.25 37.3K
17:06 60.25 60.25 60.25 60.25 42.8K
17:07 60.24 60.25 60.24 60.25 25.7K
17:08 60.24 60.28 60.24 60.28 532.4K
17:09 60.28 60.28 60.26 60.28 2,470.4K
17:10 60.29 60.30 60.29 60.30 404.9K
17:11 60.30 60.30 60.26 60.28 616.0K
17:12 60.27 60.28 60.27 60.28 298.0K
17:13 60.27 60.27 60.27 60.27 59.1K
17:14 60.27 60.30 60.27 60.30 1,256.3K
17:15 60.30 60.31 60.30 60.30 345.9K
17:16 60.31 60.34 60.31 60.33 496.4K
17:17 60.33 60.33 60.33 60.33 234.6K
17:18 60.33 60.35 60.33 60.35 1,736.0K
17:19 60.34 60.34 60.34 60.34 175.0K
17:20 60.34 60.35 60.34 60.35 39.7K
17:21 60.35 60.36 60.34 60.36 121.1K
17:22 60.36 60.36 60.35 60.35 469.0K
17:23 60.33 60.33 60.33 60.33 3,134.0K
17:24 60.35 60.35 60.35 60.35 1,165.4K
17:25 60.33 60.35 60.33 60.35 150.8K
17:26 60.35 60.35 60.34 60.34 27.1K
17:27 60.35 60.35 60.34 60.34 167.0K
17:28 60.34 60.34 60.34 60.34 80.8K
17:29 60.34 60.34 60.02 60.02 29.3K
17:30 60.02 60.02 60.00 60.00 70.5K
17:31 60.01 60.01 60.00 60.00 123.6K
17:32 60.00 60.02 60.00 60.02 14.2K
17:33 60.02 60.02 60.02 60.02 254.2K
17:34 60.02 60.02 60.02 60.02 67.3K
17:35 60.02 60.02 60.02 60.02 63.8K
17:36 60.02 60.02 60.02 60.02 80.0K
17:37 60.01 60.01 60.01 60.01 22.3K
17:38 60.02 60.02 60.02 60.02 134.5K
17:39 60.02 60.02 60.02 60.02 48.8K
17:40 60.02 60.02 60.02 60.02 1,028.0K
17:41 60.02 60.02 60.01 60.02 137.5K
17:42 60.02 60.02 60.01 60.02 130.1K
17:43 60.01 60.02 60.01 60.02 401.6K
17:44 60.02 60.03 60.02 60.03 333.3K
17:45 60.02 60.03 60.02 60.03 190.5K
17:46 60.02 60.02 60.01 60.01 378.9K
17:47 60.01 60.02 60.01 60.02 23.2K
17:48 60.02 60.03 60.02 60.02 567.7K
17:49 60.02 60.02 60.01 60.01 1,246.9K
17:50 60.00 60.03 60.00 60.03 485.9K
17:51 60.03 60.05 60.03 60.05 477.3K
17:52 60.05 60.05 60.03 60.03 236.9K
17:53 60.01 60.01 60.01 60.01 235.7K
17:54 60.01 60.01 60.01 60.01 174.0K
17:55 60.01 60.02 60.01 60.01 141.9K
17:56 60.01 60.01 60.01 60.01 25.2K
17:57 60.00 60.01 59.99 59.99 164.8K
17:58 59.99 60.00 59.99 60.00 123.0K
17:59 60.01 60.01 60.00 60.00 146.5K
18:00 60.00 60.01 60.00 60.01 834.8K
18:01 60.01 60.01 60.01 60.01 127.0K
18:02 60.01 60.02 60.01 60.01 774.4K
18:03 60.01 60.01 59.98 59.98 207.9K
18:04 59.98 59.98 59.98 59.98 376.3K
18:05 59.98 59.98 59.97 59.97 198.7K
18:06 59.98 59.99 59.97 59.99 1,731.7K
18:07 59.99 60.00 59.99 60.00 299.2K
18:08 60.00 60.00 59.94 59.94 144.8K
18:09 59.94 59.95 59.92 59.92 763.2K
18:10 59.92 59.92 59.90 59.90 1,373.2K
18:11 59.90 59.93 59.90 59.91 114.2K
18:12 59.91 59.94 59.91 59.94 61.3K
18:13 59.93 59.95 59.93 59.95 277.6K
18:14 59.95 59.95 59.92 59.92 197.7K
18:15 59.91 59.95 59.91 59.95 395.5K
18:16 59.95 59.95 59.95 59.95 48.1K
18:17 59.96 59.96 59.94 59.95 1,133.3K
18:18 59.94 59.94 59.93 59.94 5,049.6K
18:19 59.94 59.94 59.93 59.94 160.5K
18:20 59.93 59.95 59.92 59.95 1,537.3K
18:21 59.90 59.93 59.90 59.93 952.6K
18:22 59.94 59.95 59.92 59.95 627.0K
18:23 59.96 59.97 59.96 59.97 272.5K
18:24 59.97 59.97 59.96 59.96 378.9K
18:25 59.97 59.97 59.96 59.97 108.9K
18:26 59.95 59.97 59.94 59.97 351.5K
18:27 59.94 59.94 59.91 59.92 1,741.9K
18:28 59.93 59.93 59.90 59.90 434.8K
18:29 59.90 59.90 59.89 59.89 1,202.3K
18:30 59.89 59.89 59.89 59.89 400.3K
18:31 59.90 59.90 59.89 59.90 362.7K
18:32 59.90 59.90 59.89 59.89 447.6K
18:33 59.90 59.90 59.89 59.89 64.0K
18:34 59.89 59.89 59.89 59.89 586.3K
18:35 59.87 59.89 59.87 59.87 2,530.5K
18:36 59.87 59.87 59.87 59.87 31.4K
18:37 59.87 59.87 59.85 59.87 79.0K
18:38 59.87 59.87 59.86 59.87 191.6K
18:39 59.87 59.87 59.87 59.87 777.0K
18:40 59.87 59.87 59.87 59.87 0.0K
18:51 59.89 59.89 59.89 59.89 22,622.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar