RTS Telecom (RTSTL)

RTSTL
🏛️ Russische Föderation →
53.36
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:50 58.37 58.48 58.37 58.48 143.4K
09:51 58.60 58.60 58.59 58.59 1,534.0K
09:52 58.58 58.59 58.57 58.58 384.2K
09:53 58.59 58.61 58.59 58.60 1,351.8K
09:54 58.60 58.62 58.60 58.62 139.3K
09:55 58.61 58.61 58.60 58.60 526.6K
09:56 58.52 58.53 58.52 58.52 25,262.0K
09:57 58.52 58.52 58.52 58.52 993.1K
09:58 58.52 58.55 58.51 58.55 1,320.3K
09:59 58.55 58.56 58.55 58.56 570.0K
10:00 58.54 58.54 58.52 58.53 2,836.7K
10:01 58.54 58.54 58.51 58.51 2,700.7K
10:02 58.52 58.53 58.52 58.53 1,174.0K
10:03 58.52 58.54 58.52 58.53 2,168.7K
10:04 58.54 58.62 58.54 58.62 4,494.1K
10:05 58.63 58.64 58.61 58.61 4,541.5K
10:06 58.61 58.61 58.60 58.60 657.9K
10:07 58.59 58.59 58.55 58.57 585.4K
10:08 58.57 58.57 58.55 58.56 617.5K
10:09 58.49 58.52 58.49 58.52 10,923.4K
10:10 58.51 58.53 58.50 58.50 971.1K
10:11 58.50 58.53 58.50 58.52 1,047.9K
10:12 58.51 58.52 58.50 58.50 705.8K
10:13 58.49 58.49 58.49 58.49 538.3K
10:14 58.48 58.48 58.48 58.48 1,387.6K
10:15 58.47 58.47 58.44 58.46 2,625.7K
10:16 58.43 58.45 58.43 58.45 4,202.1K
10:17 58.46 58.48 58.45 58.46 2,119.1K
10:18 58.46 58.47 58.39 58.40 4,987.2K
10:19 58.39 58.42 58.39 58.42 1,840.5K
10:20 58.40 58.40 58.39 58.39 857.3K
10:21 58.41 58.46 58.41 58.46 1,782.1K
10:22 58.48 58.52 58.48 58.52 354.0K
10:23 58.52 58.53 58.52 58.52 856.0K
10:24 58.52 58.52 58.51 58.52 1,677.2K
10:25 58.52 58.52 58.52 58.52 176.9K
10:26 58.52 58.52 58.49 58.49 410.8K
10:27 58.49 58.50 58.49 58.50 794.5K
10:28 58.38 58.42 58.37 58.37 548.3K
10:29 58.37 58.37 58.37 58.37 684.8K
10:30 58.37 58.38 58.36 58.38 433.3K
10:31 58.37 58.41 58.37 58.41 507.3K
10:32 58.42 58.42 58.41 58.42 443.8K
10:33 58.42 58.42 58.40 58.40 842.7K
10:34 58.39 58.42 58.39 58.42 1,554.9K
10:35 58.43 58.44 58.43 58.43 1,213.5K
10:36 58.43 58.43 58.42 58.43 965.1K
10:37 58.43 58.43 58.41 58.41 481.8K
10:38 58.41 58.42 58.41 58.42 904.4K
10:39 58.42 58.47 58.42 58.47 3,181.7K
10:40 58.44 58.45 58.43 58.43 3,549.8K
10:41 58.44 58.44 58.42 58.43 281.6K
10:42 58.44 58.44 58.43 58.43 129.4K
10:43 58.43 58.43 58.41 58.41 1,053.0K
10:44 58.42 58.42 58.41 58.41 182.6K
10:45 58.41 58.44 58.41 58.44 580.3K
10:46 58.46 58.46 58.43 58.43 374.4K
10:47 58.42 58.43 58.42 58.43 750.3K
10:48 58.43 58.45 58.43 58.45 932.9K
10:49 58.44 58.44 58.41 58.42 667.8K
10:50 58.43 58.43 58.41 58.41 614.5K
10:51 58.39 58.42 58.39 58.39 1,917.0K
10:52 58.41 58.47 58.41 58.47 4,632.9K
10:53 58.46 58.46 58.39 58.39 11,123.1K
10:54 58.40 58.41 58.40 58.41 996.7K
10:55 58.40 58.51 58.40 58.51 1,985.4K
10:56 58.51 58.59 58.51 58.59 15,548.6K
10:57 58.63 58.63 58.61 58.61 3,139.4K
10:58 58.60 58.62 58.60 58.61 2,134.1K
10:59 58.61 58.64 58.61 58.64 1,907.3K
11:00 58.63 58.64 58.63 58.64 3,479.4K
11:01 58.63 58.66 58.61 58.66 949.7K
11:02 58.66 58.70 58.66 58.70 3,083.5K
11:03 58.72 58.75 58.72 58.75 6,600.2K
11:04 58.76 58.77 58.75 58.75 12,070.9K
11:05 58.75 58.77 58.75 58.77 2,392.6K
11:06 58.77 58.77 58.75 58.76 1,555.1K
11:07 58.74 58.77 58.74 58.77 1,821.9K
11:08 58.78 58.79 58.78 58.78 4,082.3K
11:09 58.79 58.80 58.79 58.80 1,458.0K
11:10 58.82 58.85 58.82 58.84 2,067.3K
11:11 58.83 58.86 58.83 58.85 1,908.6K
11:12 58.85 58.85 58.82 58.82 1,960.3K
11:13 58.85 58.85 58.83 58.83 1,201.4K
11:14 58.83 58.83 58.80 58.80 1,747.0K
11:15 58.81 58.85 58.81 58.85 1,534.3K
11:16 58.84 58.86 58.83 58.83 7,499.8K
11:17 58.82 58.82 58.79 58.79 9,085.9K
11:18 58.79 58.79 58.77 58.77 1,606.7K
11:19 58.77 58.78 58.76 58.78 2,226.2K
11:20 58.76 58.78 58.76 58.78 567.2K
11:21 58.78 58.78 58.76 58.76 607.6K
11:22 58.76 58.77 58.74 58.74 1,433.7K
11:23 58.74 58.74 58.74 58.74 2,344.1K
11:24 58.75 58.78 58.75 58.78 330.0K
11:25 58.78 58.78 58.77 58.77 398.6K
11:26 58.76 58.77 58.75 58.75 499.6K
11:27 58.74 58.79 58.74 58.79 1,505.5K
11:28 58.77 58.79 58.77 58.78 1,852.7K
11:29 58.76 58.76 58.73 58.75 1,183.7K
11:30 58.75 58.76 58.74 58.75 1,449.6K
11:31 58.74 58.75 58.74 58.75 346.6K
11:32 58.75 58.75 58.74 58.74 909.9K
11:33 58.72 58.74 58.72 58.74 2,082.6K
11:34 58.75 58.77 58.74 58.77 610.2K
11:35 58.77 58.80 58.77 58.80 1,155.1K
11:36 58.81 58.86 58.81 58.86 7,500.1K
11:37 58.86 58.88 58.85 58.87 3,712.4K
11:38 58.85 58.87 58.85 58.87 1,384.9K
11:39 58.86 58.87 58.86 58.87 902.8K
11:40 58.86 58.92 58.84 58.92 2,570.1K
11:41 58.92 58.92 58.91 58.91 1,042.0K
11:42 58.91 58.91 58.85 58.85 490.1K
11:43 58.84 58.84 58.83 58.84 824.9K
11:44 58.83 58.83 58.82 58.82 3,599.5K
11:45 58.81 58.83 58.81 58.83 3,156.4K
11:46 58.83 58.83 58.83 58.83 545.0K
11:47 58.83 58.83 58.82 58.82 1,748.8K
11:48 58.83 58.83 58.82 58.83 486.1K
11:49 58.82 58.82 58.82 58.82 307.1K
11:50 58.81 58.81 58.80 58.80 933.2K
11:51 58.78 58.79 58.78 58.78 795.6K
11:52 58.79 58.82 58.79 58.82 755.4K
11:53 58.84 58.85 58.84 58.85 1,386.4K
11:54 58.85 58.85 58.85 58.85 900.6K
11:55 58.84 58.85 58.84 58.85 1,659.2K
11:56 58.85 58.85 58.83 58.84 1,115.4K
11:57 58.84 58.85 58.84 58.85 412.3K
11:58 58.85 58.85 58.85 58.85 660.2K
11:59 58.84 58.85 58.81 58.83 2,050.9K
12:00 58.83 58.83 58.83 58.83 350.1K
12:01 58.83 58.84 58.83 58.83 341.8K
12:02 58.84 58.84 58.84 58.84 484.7K
12:03 58.84 58.84 58.83 58.83 299.4K
12:04 58.83 58.83 58.81 58.82 562.0K
12:05 58.82 58.82 58.79 58.79 679.3K
12:06 58.80 58.81 58.80 58.80 256.4K
12:07 58.82 58.82 58.82 58.82 408.0K
12:08 58.82 58.82 58.82 58.82 316.1K
12:09 58.83 58.87 58.83 58.87 2,752.5K
12:10 58.86 58.87 58.86 58.87 959.5K
12:11 58.87 58.87 58.83 58.85 1,098.5K
12:12 58.85 58.85 58.83 58.83 688.6K
12:13 58.82 58.84 58.81 58.81 645.8K
12:14 58.83 58.83 58.82 58.82 1,679.7K
12:15 58.83 58.84 58.83 58.83 407.5K
12:16 58.83 58.83 58.82 58.83 421.9K
12:17 58.83 58.84 58.83 58.84 248.3K
12:18 58.83 58.85 58.83 58.85 741.6K
12:19 58.84 58.86 58.84 58.86 1,477.3K
12:20 58.87 58.87 58.86 58.86 400.5K
12:21 58.86 58.86 58.85 58.85 1,970.5K
12:22 58.84 58.85 58.84 58.85 1,235.8K
12:23 58.84 58.86 58.84 58.86 1,121.6K
12:24 58.86 58.86 58.85 58.85 2,123.9K
12:25 58.86 58.86 58.86 58.86 803.5K
12:26 58.86 58.87 58.86 58.86 867.8K
12:27 58.87 58.87 58.86 58.86 725.0K
12:28 58.86 58.87 58.86 58.87 1,437.6K
12:29 58.87 58.87 58.86 58.86 2,146.6K
12:30 58.87 58.87 58.87 58.87 1,511.6K
12:31 58.87 58.88 58.87 58.87 1,577.5K
12:32 58.87 58.87 58.85 58.85 568.6K
12:33 58.86 58.86 58.83 58.83 1,291.3K
12:34 58.85 58.85 58.82 58.83 2,382.0K
12:35 58.83 58.83 58.82 58.82 1,000.1K
12:36 58.83 58.83 58.83 58.83 336.0K
12:37 58.83 58.83 58.83 58.83 284.0K
12:38 58.83 58.83 58.81 58.82 1,064.3K
12:39 58.82 58.83 58.82 58.83 504.3K
12:40 58.83 58.83 58.82 58.82 1,926.4K
12:41 58.82 58.82 58.78 58.82 1,689.1K
12:42 58.82 58.84 58.82 58.84 662.6K
12:43 58.84 58.84 58.82 58.82 1,803.9K
12:44 58.83 58.83 58.82 58.82 5,140.1K
12:45 58.82 58.83 58.82 58.82 331.3K
12:46 58.82 58.84 58.81 58.81 1,551.0K
12:47 58.81 58.81 58.80 58.80 2,343.9K
12:48 58.81 58.82 58.81 58.82 1,129.0K
12:49 58.81 58.81 58.80 58.80 371.8K
12:50 58.80 58.80 58.78 58.78 893.1K
12:51 58.78 58.81 58.78 58.81 1,125.8K
12:52 58.81 58.82 58.81 58.82 856.9K
12:53 58.82 58.82 58.80 58.80 877.1K
12:54 58.80 58.80 58.78 58.80 387.9K
12:55 58.79 58.79 58.79 58.79 1,026.6K
12:56 58.79 58.80 58.79 58.80 191.9K
12:57 58.79 58.79 58.79 58.79 710.0K
12:58 58.80 58.80 58.77 58.77 4,156.0K
12:59 58.78 58.78 58.78 58.78 440.9K
13:00 58.77 58.78 58.77 58.77 424.3K
13:01 58.77 58.77 58.77 58.77 301.7K
13:02 58.79 58.81 58.79 58.81 1,135.0K
13:03 58.81 58.82 58.81 58.81 2,197.9K
13:04 58.81 58.81 58.80 58.80 820.9K
13:05 58.81 58.82 58.79 58.82 989.5K
13:06 58.82 58.84 58.82 58.84 993.9K
13:07 58.85 58.85 58.85 58.85 436.6K
13:08 58.83 58.84 58.83 58.84 1,310.7K
13:09 58.83 58.84 58.83 58.84 1,001.9K
13:10 58.83 58.85 58.83 58.85 402.6K
13:11 58.88 58.88 58.86 58.86 7,400.2K
13:12 58.87 58.89 58.87 58.89 550.3K
13:13 58.89 58.89 58.87 58.88 6,865.4K
13:14 58.87 58.88 58.87 58.87 4,312.8K
13:15 58.87 58.91 58.87 58.91 641.8K
13:16 58.91 58.91 58.87 58.87 941.0K
13:17 58.87 58.87 58.84 58.85 2,183.0K
13:18 58.87 58.89 58.87 58.88 810.8K
13:19 58.88 58.89 58.88 58.88 1,750.6K
13:20 58.87 58.89 58.87 58.89 313.6K
13:21 58.86 58.88 58.86 58.88 1,838.9K
13:22 58.89 58.90 58.89 58.90 1,311.3K
13:23 58.85 58.88 58.85 58.88 2,671.2K
13:24 58.87 58.88 58.87 58.87 564.0K
13:25 58.85 58.92 58.85 58.92 936.4K
13:26 58.92 58.93 58.91 58.92 1,274.6K
13:27 58.92 58.93 58.91 58.92 958.8K
13:28 58.92 58.92 58.92 58.92 427.4K
13:29 58.92 58.92 58.89 58.89 2,352.9K
13:30 58.89 58.92 58.89 58.90 1,435.9K
13:31 58.91 58.92 58.91 58.92 827.7K
13:32 58.93 58.93 58.92 58.92 444.7K
13:33 58.92 58.92 58.91 58.91 904.9K
13:34 58.91 58.92 58.89 58.92 1,165.0K
13:35 58.89 58.92 58.89 58.91 763.1K
13:36 58.92 58.92 58.91 58.91 364.0K
13:37 58.93 58.93 58.91 58.91 910.8K
13:38 58.91 58.91 58.91 58.91 361.6K
13:39 58.91 58.92 58.91 58.92 316.1K
13:40 58.91 58.92 58.91 58.92 1,088.9K
13:41 58.93 58.93 58.91 58.92 3,915.8K
13:42 58.92 58.92 58.91 58.92 1,359.2K
13:43 58.92 58.92 58.92 58.92 1,490.3K
13:44 58.93 58.93 58.92 58.92 302.2K
13:45 58.92 58.92 58.89 58.89 1,292.1K
13:46 58.90 58.91 58.90 58.90 569.8K
13:47 58.90 58.90 58.90 58.90 1,713.4K
13:48 58.89 58.89 58.87 58.87 1,240.7K
13:49 58.87 58.87 58.82 58.82 2,961.9K
13:50 58.84 58.86 58.84 58.86 1,630.1K
13:51 58.85 58.85 58.84 58.85 412.5K
13:52 58.85 58.85 58.84 58.85 322.8K
13:53 58.85 58.85 58.85 58.85 1,238.9K
13:54 58.85 58.85 58.83 58.84 485.9K
13:55 58.84 58.84 58.81 58.82 426.2K
13:56 58.82 58.84 58.82 58.84 399.4K
13:57 58.85 58.85 58.83 58.83 850.2K
13:58 58.85 58.86 58.84 58.84 248.1K
13:59 58.86 58.86 58.86 58.86 307.7K
14:00 58.86 58.86 58.84 58.86 351.3K
14:01 58.85 58.87 58.83 58.83 667.0K
14:02 58.86 58.87 58.83 58.86 462.5K
14:03 58.85 58.86 58.80 58.80 851.1K
14:04 58.80 58.80 58.80 58.80 559.2K
14:05 58.73 58.73 58.70 58.71 575.0K
14:06 58.70 58.70 58.68 58.69 1,065.5K
14:07 58.70 58.70 58.67 58.67 965.9K
14:08 58.69 58.70 58.69 58.69 236.5K
14:09 58.67 58.68 58.66 58.66 1,141.7K
14:10 58.67 58.69 58.67 58.69 352.0K
14:11 58.68 58.68 58.67 58.67 607.4K
14:12 58.67 58.72 58.67 58.72 1,327.7K
14:13 58.75 58.75 58.74 58.74 592.6K
14:14 58.74 58.74 58.73 58.74 497.0K
14:15 58.73 58.75 58.73 58.75 701.6K
14:16 58.75 58.75 58.75 58.75 262.5K
14:17 58.74 58.75 58.74 58.75 960.4K
14:18 58.74 58.74 58.74 58.74 608.2K
14:19 58.74 58.74 58.74 58.74 710.2K
14:20 58.74 58.74 58.74 58.74 1,393.0K
14:21 58.73 58.76 58.73 58.76 1,059.5K
14:22 58.75 58.76 58.75 58.76 4,456.3K
14:23 58.76 58.77 58.76 58.77 2,043.2K
14:24 58.77 58.77 58.76 58.76 444.5K
14:25 58.77 58.77 58.77 58.77 612.1K
14:26 58.77 58.77 58.76 58.76 1,441.7K
14:27 58.76 58.77 58.76 58.77 501.2K
14:28 58.77 58.77 58.76 58.77 953.7K
14:29 58.77 58.79 58.77 58.79 375.6K
14:30 58.77 58.78 58.77 58.78 709.8K
14:31 58.78 58.78 58.78 58.78 456.3K
14:32 58.78 58.80 58.78 58.80 355.3K
14:33 58.79 58.80 58.79 58.80 611.7K
14:34 58.79 58.79 58.78 58.79 731.9K
14:35 58.79 58.79 58.78 58.79 1,438.7K
14:36 58.79 58.79 58.78 58.79 465.5K
14:37 58.79 58.81 58.79 58.80 1,886.4K
14:38 58.81 58.81 58.79 58.79 1,390.9K
14:39 58.79 58.80 58.76 58.78 3,278.8K
14:40 58.80 58.80 58.79 58.79 912.1K
14:41 58.78 58.79 58.78 58.78 692.4K
14:42 58.78 58.78 58.75 58.75 790.2K
14:43 58.77 58.78 58.76 58.78 338.3K
14:44 58.77 58.79 58.77 58.79 330.9K
14:45 58.79 58.79 58.78 58.79 270.7K
14:46 58.79 58.79 58.76 58.77 1,218.8K
14:47 58.78 58.79 58.78 58.79 1,410.8K
14:48 58.79 58.80 58.79 58.80 273.3K
14:49 58.80 58.80 58.79 58.79 334.0K
14:50 58.79 58.79 58.77 58.79 693.2K
14:51 58.78 58.79 58.78 58.79 335.9K
14:52 58.78 58.78 58.76 58.76 318.1K
14:53 58.76 58.76 58.76 58.76 498.7K
14:54 58.76 58.76 58.75 58.75 1,247.3K
14:55 58.75 58.76 58.75 58.75 532.7K
14:56 58.71 58.71 58.63 58.63 14,900.9K
14:57 58.53 58.53 58.47 58.47 10,886.8K
14:58 58.47 58.49 58.47 58.49 3,390.0K
14:59 58.50 58.50 58.46 58.46 6,581.0K
15:00 58.45 58.45 58.29 58.29 9,109.9K
15:01 58.27 58.27 58.22 58.22 9,321.7K
15:02 58.22 58.26 58.22 58.23 2,238.3K
15:03 58.23 58.24 58.21 58.21 6,687.1K
15:04 58.21 58.22 58.20 58.22 2,255.6K
15:05 58.26 58.27 58.23 58.27 4,982.4K
15:06 58.27 58.27 58.24 58.24 381.2K
15:07 58.21 58.21 58.12 58.12 15,859.8K
15:08 58.11 58.14 58.11 58.12 10,692.0K
15:09 58.11 58.12 58.10 58.11 3,283.8K
15:10 58.05 58.07 58.05 58.06 19,813.2K
15:11 58.06 58.10 58.06 58.10 2,483.7K
15:12 58.11 58.14 58.11 58.12 3,679.2K
15:13 58.14 58.14 58.11 58.12 6,309.6K
15:14 58.13 58.14 58.13 58.14 2,199.3K
15:15 58.11 58.17 58.11 58.17 1,645.3K
15:16 58.16 58.16 58.15 58.16 2,417.1K
15:17 58.16 58.16 58.15 58.15 1,880.5K
15:18 58.16 58.17 58.16 58.17 1,616.6K
15:19 58.18 58.18 58.07 58.08 4,243.3K
15:20 58.11 58.11 58.04 58.04 3,712.3K
15:21 58.00 58.02 58.00 58.00 7,447.0K
15:22 58.00 58.00 57.96 57.99 11,100.6K
15:23 57.97 57.99 57.95 57.95 3,392.3K
15:24 57.95 57.95 57.95 57.95 3,419.1K
15:25 57.93 57.93 57.90 57.93 19,038.4K
15:26 57.92 57.92 57.90 57.91 3,765.3K
15:27 57.92 57.96 57.92 57.96 1,609.4K
15:28 57.96 57.97 57.95 57.95 1,193.7K
15:29 57.96 57.96 57.91 57.93 5,258.2K
15:30 57.95 57.95 57.91 57.92 3,503.8K
15:31 57.93 57.99 57.93 57.99 7,744.7K
15:32 58.02 58.02 57.99 57.99 2,743.5K
15:33 58.00 58.01 58.00 58.01 1,719.1K
15:34 57.99 58.00 57.96 57.98 4,736.9K
15:35 57.94 57.99 57.94 57.99 5,768.8K
15:36 58.00 58.01 58.00 58.00 2,407.7K
15:37 58.01 58.01 58.01 58.01 4,584.1K
15:38 58.05 58.08 58.05 58.05 8,201.2K
15:39 58.05 58.11 58.05 58.11 16,824.4K
15:40 58.09 58.11 58.09 58.10 4,520.6K
15:41 58.08 58.08 58.07 58.08 2,199.9K
15:42 58.09 58.15 58.09 58.14 2,650.5K
15:43 58.13 58.14 58.11 58.14 2,378.2K
15:44 58.12 58.12 58.09 58.10 2,980.2K
15:45 58.08 58.10 58.08 58.09 936.4K
15:46 58.09 58.10 58.09 58.10 1,165.0K
15:47 58.10 58.14 58.10 58.14 2,526.3K
15:48 58.14 58.14 58.12 58.14 699.3K
15:49 58.13 58.13 58.11 58.12 1,138.2K
15:50 58.11 58.12 58.07 58.08 4,050.4K
15:51 58.08 58.12 58.07 58.12 552.3K
15:52 58.11 58.13 58.11 58.11 1,040.4K
15:53 58.07 58.07 58.03 58.03 2,096.6K
15:54 58.05 58.05 58.03 58.03 1,857.6K
15:55 58.04 58.04 57.98 57.98 1,688.3K
15:56 58.00 58.02 58.00 58.02 771.4K
15:57 58.03 58.03 58.01 58.01 578.6K
15:58 58.02 58.05 58.02 58.05 3,089.8K
15:59 58.07 58.07 58.05 58.05 2,086.9K
16:00 58.08 58.08 58.06 58.06 1,896.8K
16:01 58.05 58.05 58.03 58.04 291.6K
16:02 58.04 58.08 58.04 58.08 471.4K
16:03 58.08 58.10 58.08 58.09 2,084.0K
16:04 58.08 58.09 58.08 58.09 3,531.2K
16:05 58.08 58.08 57.90 57.90 7,805.8K
16:06 57.89 57.89 57.82 57.82 7,507.2K
16:07 57.84 57.84 57.74 57.74 15,193.9K
16:08 57.73 57.74 57.73 57.73 10,363.6K
16:09 57.75 57.78 57.75 57.77 7,876.3K
16:10 57.74 57.75 57.72 57.75 5,090.7K
16:11 57.73 57.83 57.73 57.79 2,768.7K
16:12 57.80 57.84 57.80 57.81 3,571.3K
16:13 57.81 57.83 57.75 57.75 23,305.8K
16:14 57.75 57.75 57.68 57.68 6,545.0K
16:15 57.69 57.72 57.69 57.71 5,990.6K
16:16 57.72 57.76 57.72 57.76 3,826.1K
16:17 57.69 57.69 57.64 57.64 29,073.7K
16:18 57.64 57.64 57.61 57.62 3,155.6K
16:19 57.63 57.66 57.63 57.66 6,227.5K
16:20 57.66 57.68 57.65 57.65 15,817.2K
16:21 57.62 57.65 57.62 57.65 2,721.7K
16:22 57.67 57.72 57.67 57.72 2,296.7K
16:23 57.74 57.75 57.68 57.68 12,800.1K
16:24 57.67 57.72 57.67 57.72 2,262.1K
16:25 57.74 57.83 57.74 57.82 16,588.7K
16:26 57.83 57.90 57.83 57.90 6,233.0K
16:27 57.95 57.95 57.93 57.93 4,212.2K
16:28 57.97 57.97 57.96 57.96 9,824.5K
16:29 57.94 57.98 57.94 57.98 824.9K
16:30 58.00 58.03 58.00 58.01 2,423.5K
16:31 58.01 58.01 57.97 57.98 2,575.6K
16:32 58.00 58.00 57.97 57.97 2,025.8K
16:33 57.97 57.99 57.97 57.98 543.6K
16:34 57.99 57.99 57.95 57.95 1,826.1K
16:35 57.96 58.02 57.96 58.01 5,315.1K
16:36 58.01 58.03 58.01 58.02 2,583.2K
16:37 58.03 58.04 57.99 57.99 938.5K
16:38 57.99 57.99 57.94 57.94 426.7K
16:39 57.94 57.94 57.91 57.91 3,208.8K
16:40 57.92 57.95 57.91 57.95 1,272.9K
16:41 57.94 57.94 57.92 57.94 1,380.3K
16:42 57.96 57.98 57.95 57.95 851.9K
16:43 57.95 57.95 57.93 57.93 317.4K
16:44 57.96 58.00 57.95 58.00 964.4K
16:45 57.99 57.99 57.94 57.94 2,078.8K
16:46 57.93 57.94 57.93 57.94 1,124.2K
16:47 57.94 57.95 57.93 57.95 932.4K
16:48 57.94 57.94 57.91 57.91 2,955.8K
16:49 57.94 57.94 57.93 57.93 1,089.1K
16:50 57.87 57.87 57.86 57.86 937.0K
16:51 57.88 57.94 57.88 57.94 3,073.8K
16:52 57.91 57.93 57.91 57.91 3,617.7K
16:53 57.91 57.94 57.91 57.94 1,824.8K
16:54 57.94 57.94 57.90 57.90 1,638.9K
16:55 57.90 57.93 57.90 57.93 314.6K
16:56 57.93 57.95 57.93 57.95 1,843.2K
16:57 57.96 57.96 57.94 57.94 1,336.1K
16:58 57.94 57.96 57.94 57.96 813.6K
16:59 57.97 57.98 57.95 57.95 1,380.7K
17:00 57.94 57.94 57.91 57.91 475.6K
17:01 57.91 57.92 57.91 57.92 2,112.7K
17:02 57.92 57.97 57.92 57.97 1,295.7K
17:03 57.97 57.98 57.97 57.97 1,337.4K
17:04 57.98 57.98 57.97 57.98 781.6K
17:05 57.99 57.99 57.96 57.96 1,294.7K
17:06 57.94 57.94 57.93 57.94 780.8K
17:07 57.96 57.96 57.93 57.93 338.2K
17:08 57.89 57.89 57.89 57.89 3,287.5K
17:09 57.89 57.89 57.89 57.89 292.1K
17:10 57.89 57.89 57.85 57.85 605.3K
17:11 57.85 57.86 57.83 57.83 1,443.8K
17:12 57.82 57.83 57.82 57.83 1,343.6K
17:13 57.83 57.83 57.82 57.82 1,347.1K
17:14 57.85 57.86 57.85 57.86 827.6K
17:15 57.85 57.85 57.79 57.79 3,086.1K
17:16 57.78 57.78 57.76 57.78 2,596.2K
17:17 57.79 57.81 57.79 57.80 2,340.0K
17:18 57.80 57.80 57.79 57.79 255.2K
17:19 57.79 57.80 57.78 57.79 1,372.5K
17:20 57.79 57.82 57.79 57.82 1,543.8K
17:21 57.82 57.82 57.80 57.80 334.1K
17:22 57.79 57.79 57.77 57.77 517.4K
17:23 57.77 57.78 57.77 57.78 922.8K
17:24 57.79 57.79 57.76 57.76 1,118.3K
17:25 57.74 57.74 57.73 57.73 6,123.5K
17:26 57.70 57.70 57.69 57.70 6,400.7K
17:27 57.69 57.70 57.69 57.69 387.4K
17:28 57.69 57.70 57.68 57.69 918.0K
17:29 57.70 57.77 57.70 57.75 4,805.7K
17:30 57.75 57.75 57.73 57.73 510.3K
17:31 57.72 57.73 57.68 57.68 1,995.2K
17:32 57.65 57.74 57.65 57.74 4,154.4K
17:33 57.74 57.75 57.72 57.75 1,057.1K
17:34 57.75 57.76 57.75 57.75 258.7K
17:35 57.78 57.79 57.77 57.79 35,701.5K
17:36 57.82 57.84 57.82 57.82 7,789.9K
17:37 57.82 57.82 57.80 57.80 2,399.0K
17:38 57.79 57.79 57.79 57.79 732.4K
17:39 57.80 57.80 57.78 57.79 699.2K
17:40 57.79 57.81 57.78 57.81 1,498.9K
17:41 57.81 57.83 57.81 57.83 5,078.5K
17:42 57.84 57.86 57.84 57.86 3,446.4K
17:43 57.85 57.86 57.84 57.86 1,512.7K
17:44 57.86 57.86 57.84 57.85 2,386.2K
17:45 57.86 57.86 57.84 57.85 400.2K
17:46 57.85 57.85 57.83 57.85 1,978.2K
17:47 57.87 57.88 57.87 57.87 1,760.0K
17:48 57.87 57.87 57.85 57.85 1,159.3K
17:49 57.85 57.85 57.83 57.83 1,131.4K
17:50 57.84 57.89 57.84 57.89 510.6K
17:51 57.87 57.88 57.87 57.87 422.4K
17:52 57.87 57.87 57.84 57.86 2,886.0K
17:53 57.87 57.87 57.84 57.84 749.5K
17:54 57.84 57.85 57.84 57.84 1,037.4K
17:55 57.84 57.84 57.84 57.84 404.6K
17:56 57.86 57.87 57.85 57.85 645.9K
17:57 57.87 57.88 57.87 57.87 585.3K
17:58 57.86 57.87 57.84 57.86 1,072.5K
17:59 57.85 57.86 57.85 57.86 260.3K
18:00 57.89 57.89 57.86 57.86 1,716.2K
18:01 57.84 57.87 57.81 57.87 897.4K
18:02 57.87 57.87 57.86 57.87 320.4K
18:03 57.86 57.87 57.85 57.86 106.1K
18:04 57.86 57.86 57.85 57.86 1,215.6K
18:05 57.86 57.86 57.85 57.85 149.6K
18:06 57.85 57.86 57.85 57.86 344.6K
18:07 57.85 57.87 57.85 57.86 249.6K
18:08 57.88 57.90 57.87 57.87 1,653.6K
18:09 57.87 57.88 57.86 57.88 457.7K
18:10 57.88 57.88 57.87 57.87 257.8K
18:11 57.88 57.90 57.88 57.90 1,754.5K
18:12 57.90 57.90 57.88 57.89 1,321.6K
18:13 57.89 57.90 57.89 57.89 2,134.6K
18:14 57.88 57.89 57.88 57.89 500.9K
18:15 57.93 57.93 57.91 57.91 356.8K
18:16 57.91 57.91 57.90 57.90 126.2K
18:17 57.91 57.92 57.91 57.92 1,323.1K
18:18 57.92 57.93 57.90 57.93 4,613.8K
18:19 57.93 57.93 57.87 57.88 443.1K
18:20 57.89 57.91 57.83 57.83 1,606.7K
18:21 57.85 57.89 57.84 57.89 2,223.4K
18:22 57.89 57.93 57.88 57.93 5,358.2K
18:23 57.89 57.94 57.89 57.94 4,345.2K
18:24 57.95 57.95 57.92 57.93 786.1K
18:25 57.92 57.94 57.92 57.93 944.5K
18:26 57.94 57.95 57.92 57.92 593.7K
18:27 57.94 57.94 57.92 57.92 478.1K
18:28 57.91 57.91 57.89 57.91 654.1K
18:29 57.89 57.89 57.88 57.89 148.9K
18:30 57.90 57.91 57.90 57.90 964.8K
18:31 57.93 57.93 57.91 57.91 209.9K
18:32 57.91 57.92 57.90 57.92 349.0K
18:33 57.90 57.90 57.89 57.90 104.9K
18:34 57.90 57.90 57.89 57.89 200.5K
18:35 57.89 57.89 57.88 57.88 744.8K
18:36 57.88 57.89 57.88 57.89 257.7K
18:37 57.88 57.89 57.88 57.89 151.2K
18:38 57.88 57.90 57.88 57.90 798.2K
18:39 57.90 57.90 57.88 57.88 755.3K
18:40 57.87 57.87 57.87 57.87 143.2K
18:51 57.79 57.79 57.79 57.79 3,432.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar