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 57.72 57.90 57.72 57.90 361.2K
09:51 57.90 57.91 57.90 57.90 107.2K
09:52 57.91 57.92 57.91 57.92 36.2K
09:53 57.91 57.91 57.91 57.91 85.1K
09:54 57.89 57.93 57.89 57.90 296.6K
09:55 57.90 57.91 57.89 57.91 482.9K
09:56 57.92 57.92 57.92 57.92 330.6K
09:57 57.91 57.91 57.91 57.91 21.0K
09:58 57.92 57.92 57.91 57.91 276.4K
09:59 57.91 57.91 57.90 57.91 237.9K
10:00 57.91 57.91 57.89 57.89 1,021.9K
10:01 57.89 57.90 57.89 57.90 542.5K
10:02 57.90 57.90 57.90 57.90 328.2K
10:03 57.90 57.91 57.90 57.91 232.2K
10:04 57.90 57.90 57.90 57.90 492.2K
10:05 57.90 57.91 57.89 57.90 495.3K
10:06 57.90 57.90 57.89 57.89 258.7K
10:07 57.90 57.90 57.85 57.85 2,084.5K
10:08 57.84 57.84 57.83 57.83 972.4K
10:09 57.85 57.88 57.83 57.83 2,421.3K
10:10 57.83 57.83 57.71 57.73 402.7K
10:11 57.73 57.73 57.73 57.73 567.9K
10:12 57.70 57.72 57.70 57.72 359.1K
10:13 57.73 57.75 57.73 57.75 663.0K
10:14 57.75 57.77 57.75 57.76 436.7K
10:15 57.76 57.76 57.75 57.76 364.1K
10:16 57.75 57.75 57.74 57.74 3,344.7K
10:17 57.75 57.76 57.75 57.76 666.7K
10:18 57.74 57.76 57.74 57.76 3,047.8K
10:19 57.77 57.77 57.75 57.75 93.8K
10:20 57.74 57.76 57.74 57.75 448.8K
10:21 57.75 57.85 57.75 57.85 11,113.5K
10:22 57.86 57.87 57.86 57.87 2,843.1K
10:23 57.87 57.88 57.85 57.86 4,702.2K
10:24 57.84 57.88 57.84 57.87 1,791.3K
10:25 57.88 57.89 57.88 57.89 965.6K
10:26 57.90 57.91 57.90 57.90 3,624.3K
10:27 57.90 57.91 57.89 57.91 2,220.7K
10:28 57.91 57.92 57.89 57.92 1,477.6K
10:29 57.91 57.97 57.91 57.97 1,143.9K
10:30 57.97 57.99 57.97 57.99 290.3K
10:31 58.10 58.10 58.09 58.10 2,878.7K
10:32 58.11 58.11 58.01 58.01 324.7K
10:33 58.04 58.12 58.04 58.04 1,403.7K
10:34 58.04 58.05 58.04 58.04 1,458.9K
10:35 58.05 58.08 58.05 58.08 2,227.0K
10:36 58.08 58.09 58.08 58.08 3,305.7K
10:37 58.11 58.19 58.11 58.16 3,341.5K
10:38 58.17 58.17 58.13 58.13 2,700.8K
10:39 58.13 58.15 58.13 58.15 2,622.0K
10:40 58.14 58.14 58.13 58.13 1,248.4K
10:41 58.14 58.14 58.12 58.13 836.9K
10:42 58.12 58.14 58.12 58.12 310.9K
10:43 58.13 58.13 58.11 58.11 1,560.0K
10:44 58.11 58.11 58.09 58.11 1,279.4K
10:45 58.12 58.13 58.10 58.13 838.6K
10:46 58.14 58.14 58.12 58.12 2,772.8K
10:47 58.12 58.14 58.12 58.14 2,664.1K
10:48 58.14 58.15 58.14 58.14 483.2K
10:49 58.14 58.15 58.14 58.15 4,971.2K
10:50 58.15 58.20 58.15 58.20 3,006.6K
10:51 58.19 58.19 58.18 58.18 2,123.9K
10:52 58.18 58.20 58.18 58.20 1,699.8K
10:53 58.18 58.19 58.18 58.19 947.5K
10:54 58.19 58.19 58.18 58.18 1,558.1K
10:55 58.17 58.19 58.17 58.19 695.2K
10:56 58.20 58.20 58.17 58.17 1,835.0K
10:57 58.17 58.20 58.17 58.20 1,475.2K
10:58 58.19 58.21 58.19 58.19 910.9K
10:59 58.19 58.19 58.18 58.18 921.4K
11:00 58.17 58.22 58.17 58.22 839.0K
11:01 58.34 58.36 58.31 58.31 5,676.5K
11:02 58.32 58.33 58.32 58.33 528.4K
11:03 58.32 58.33 58.32 58.32 1,580.7K
11:04 58.33 58.35 58.33 58.35 926.5K
11:05 58.35 58.35 58.30 58.31 7,114.7K
11:06 58.32 58.34 58.31 58.34 993.7K
11:07 58.34 58.35 58.33 58.35 106.8K
11:08 58.35 58.35 58.34 58.34 598.3K
11:09 58.35 58.35 58.34 58.35 1,060.8K
11:10 58.35 58.35 58.28 58.32 2,861.7K
11:11 58.32 58.34 58.32 58.34 957.5K
11:12 58.39 58.40 58.39 58.40 3,775.7K
11:13 58.40 58.43 58.40 58.43 3,024.3K
11:14 58.44 58.44 58.36 58.36 1,791.1K
11:15 58.34 58.36 58.34 58.35 822.5K
11:16 58.34 58.35 58.33 58.33 1,483.4K
11:17 58.31 58.33 58.31 58.33 1,482.3K
11:18 58.33 58.33 58.33 58.33 322.6K
11:19 58.33 58.37 58.33 58.36 684.1K
11:20 58.37 58.37 58.37 58.37 1,783.2K
11:21 58.37 58.37 58.33 58.34 1,635.5K
11:22 58.33 58.33 58.31 58.32 776.2K
11:23 58.31 58.31 58.31 58.31 520.7K
11:24 58.35 58.35 58.29 58.31 188.1K
11:25 58.29 58.30 58.27 58.27 2,716.1K
11:26 58.25 58.26 58.25 58.26 1,044.8K
11:27 58.27 58.34 58.27 58.34 452.0K
11:28 58.33 58.33 58.33 58.33 741.9K
11:29 58.34 58.34 58.30 58.30 1,406.3K
11:30 58.31 58.31 58.30 58.31 160.0K
11:31 58.28 58.30 58.28 58.30 1,990.9K
11:32 58.32 58.33 58.31 58.33 1,301.8K
11:33 58.33 58.33 58.32 58.33 197.9K
11:34 58.34 58.34 58.32 58.32 927.5K
11:35 58.34 58.34 58.34 58.34 585.8K
11:36 58.34 58.37 58.34 58.37 1,445.2K
11:37 58.37 58.37 58.36 58.37 463.7K
11:38 58.37 58.37 58.36 58.36 300.8K
11:39 58.37 58.37 58.36 58.37 817.3K
11:40 58.37 58.37 58.32 58.32 429.8K
11:41 58.32 58.32 58.32 58.32 433.7K
11:42 58.37 58.38 58.37 58.38 234.4K
11:43 58.38 58.38 58.38 58.38 127.2K
11:44 58.38 58.40 58.34 58.34 206.0K
11:45 58.31 58.31 58.30 58.31 286.0K
11:46 58.31 58.31 58.30 58.30 491.5K
11:47 58.29 58.35 58.29 58.35 183.1K
11:48 58.35 58.35 58.29 58.29 251.8K
11:49 58.29 58.29 58.29 58.29 192.5K
11:50 58.29 58.29 58.27 58.27 865.3K
11:51 58.27 58.27 58.27 58.27 807.1K
11:52 58.27 58.27 58.27 58.27 325.7K
11:53 58.29 58.29 58.29 58.29 926.8K
11:54 58.29 58.29 58.29 58.29 847.4K
11:55 58.29 58.31 58.29 58.29 3,949.2K
11:56 58.30 58.31 58.27 58.27 331.7K
11:57 58.27 58.29 58.27 58.29 246.5K
11:58 58.28 58.29 58.28 58.28 120.4K
11:59 58.29 58.29 58.28 58.28 192.4K
12:00 58.27 58.29 58.27 58.29 1,083.6K
12:01 58.29 58.29 58.28 58.29 236.6K
12:02 58.28 58.28 58.27 58.27 2,002.6K
12:03 58.26 58.27 58.26 58.27 1,224.3K
12:04 58.27 58.28 58.27 58.27 197.6K
12:05 58.28 58.31 58.27 58.31 265.5K
12:06 58.30 58.34 58.30 58.34 6,053.4K
12:07 58.37 58.37 58.36 58.37 14,055.6K
12:08 58.37 58.38 58.37 58.38 1,612.4K
12:09 58.39 58.40 58.39 58.39 3,323.0K
12:10 58.39 58.40 58.39 58.40 434.9K
12:11 58.38 58.39 58.38 58.39 526.9K
12:12 58.39 58.39 58.38 58.38 1,373.9K
12:13 58.38 58.38 58.36 58.38 315.5K
12:14 58.38 58.38 58.37 58.37 524.9K
12:15 58.38 58.39 58.38 58.38 148.2K
12:16 58.39 58.40 58.39 58.40 547.7K
12:17 58.39 58.39 58.34 58.34 6,867.2K
12:18 58.35 58.35 58.34 58.35 645.1K
12:19 58.35 58.36 58.35 58.36 986.6K
12:20 58.37 58.38 58.37 58.38 2,017.3K
12:21 58.44 58.48 58.44 58.48 7,796.7K
12:22 58.48 58.49 58.48 58.49 2,788.7K
12:23 58.50 58.50 58.47 58.47 1,090.8K
12:24 58.49 58.49 58.48 58.49 4,054.4K
12:25 58.49 58.51 58.48 58.51 1,738.8K
12:26 58.51 58.51 58.50 58.50 751.5K
12:27 58.50 58.50 58.49 58.50 4,694.9K
12:28 58.50 58.51 58.50 58.50 297.5K
12:29 58.50 58.51 58.50 58.50 241.5K
12:30 58.51 58.51 58.50 58.50 139.7K
12:31 58.50 58.51 58.50 58.50 2,536.3K
12:32 58.50 58.50 58.50 58.50 164.1K
12:33 58.51 58.51 58.49 58.49 756.1K
12:34 58.49 58.50 58.49 58.49 2,472.2K
12:35 58.48 58.49 58.48 58.49 266.2K
12:36 58.49 58.50 58.48 58.50 2,837.6K
12:37 58.50 58.50 58.48 58.48 297.0K
12:38 58.50 58.51 58.50 58.50 295.0K
12:39 58.50 58.50 58.50 58.50 363.2K
12:40 58.50 58.51 58.50 58.50 2,350.7K
12:41 58.50 58.50 58.50 58.50 328.9K
12:42 58.48 58.52 58.48 58.52 3,926.0K
12:43 58.52 58.52 58.51 58.52 432.7K
12:44 58.53 58.53 58.53 58.53 1,122.0K
12:45 58.53 58.53 58.51 58.51 580.8K
12:46 58.51 58.51 58.50 58.50 2,671.7K
12:47 58.48 58.48 58.45 58.48 2,725.6K
12:48 58.48 58.51 58.48 58.51 2,713.5K
12:49 58.52 58.52 58.50 58.50 692.2K
12:50 58.49 58.51 58.49 58.49 540.7K
12:51 58.50 58.50 58.49 58.50 2,710.9K
12:52 58.50 58.50 58.49 58.50 243.4K
12:53 58.50 58.51 58.50 58.50 381.6K
12:54 58.50 58.51 58.50 58.51 396.4K
12:55 58.50 58.51 58.50 58.50 275.4K
12:56 58.50 58.50 58.49 58.49 293.0K
12:57 58.50 58.50 58.48 58.48 771.5K
12:58 58.48 58.50 58.48 58.50 538.6K
12:59 58.49 58.50 58.49 58.50 922.4K
13:00 58.50 58.51 58.50 58.51 2,862.9K
13:01 58.49 58.49 58.47 58.47 662.7K
13:02 58.48 58.48 58.48 58.48 75.8K
13:03 58.48 58.49 58.48 58.49 884.0K
13:04 58.49 58.50 58.48 58.48 224.2K
13:05 58.47 58.47 58.46 58.46 1,486.2K
13:06 58.47 58.47 58.46 58.46 1,306.2K
13:07 58.47 58.47 58.44 58.44 2,039.7K
13:08 58.44 58.46 58.44 58.46 1,707.9K
13:09 58.46 58.47 58.45 58.47 577.2K
13:10 58.47 58.47 58.44 58.46 427.2K
13:11 58.45 58.45 58.44 58.44 258.5K
13:12 58.45 58.47 58.45 58.47 506.6K
13:13 58.46 58.47 58.46 58.46 456.1K
13:14 58.46 58.48 58.46 58.48 989.1K
13:15 58.49 58.49 58.48 58.48 770.2K
13:16 58.49 58.49 58.47 58.47 1,271.1K
13:17 58.47 58.48 58.47 58.47 864.3K
13:18 58.48 58.48 58.47 58.47 299.5K
13:19 58.49 58.49 58.47 58.47 1,116.3K
13:20 58.47 58.47 58.44 58.44 1,733.4K
13:21 58.45 58.45 58.44 58.44 4,796.8K
13:22 58.44 58.44 58.41 58.41 6,555.3K
13:23 58.46 58.46 58.44 58.45 2,767.8K
13:24 58.44 58.44 58.42 58.42 531.4K
13:25 58.42 58.42 58.41 58.42 878.6K
13:26 58.44 58.45 58.43 58.45 729.0K
13:27 58.45 58.45 58.45 58.45 1,226.5K
13:28 58.44 58.44 58.43 58.44 933.4K
13:29 58.43 58.44 58.41 58.41 3,271.3K
13:30 58.34 58.34 58.34 58.34 1,451.1K
13:31 58.33 58.38 58.33 58.38 859.4K
13:32 58.41 58.41 58.40 58.41 2,560.0K
13:33 58.41 58.42 58.41 58.42 1,655.7K
13:34 58.44 58.44 58.43 58.43 1,641.1K
13:35 58.44 58.44 58.43 58.44 1,277.5K
13:36 58.45 58.45 58.42 58.42 2,659.4K
13:37 58.43 58.43 58.40 58.40 733.0K
13:38 58.42 58.42 58.41 58.42 1,662.9K
13:39 58.41 58.43 58.41 58.43 6,682.7K
13:40 58.43 58.48 58.43 58.48 4,491.1K
13:41 58.48 58.49 58.48 58.49 755.3K
13:42 58.49 58.49 58.47 58.47 567.0K
13:43 58.48 58.48 58.46 58.46 859.9K
13:44 58.48 58.48 58.47 58.47 1,750.8K
13:45 58.48 58.49 58.47 58.49 308.1K
13:46 58.49 58.49 58.47 58.48 541.7K
13:47 58.47 58.47 58.46 58.46 1,551.0K
13:48 58.46 58.47 58.46 58.46 2,070.1K
13:49 58.46 58.46 58.45 58.45 654.1K
13:50 58.48 58.48 58.46 58.46 734.4K
13:51 58.47 58.47 58.47 58.47 519.0K
13:52 58.47 58.47 58.45 58.45 1,320.6K
13:53 58.46 58.47 58.46 58.47 1,018.7K
13:54 58.47 58.47 58.47 58.47 374.4K
13:55 58.48 58.48 58.47 58.48 497.2K
13:56 58.48 58.49 58.47 58.48 319.0K
13:57 58.48 58.48 58.47 58.48 308.5K
13:58 58.48 58.48 58.46 58.46 3,386.0K
13:59 58.47 58.53 58.47 58.53 526.8K
14:00 58.54 58.54 58.52 58.52 4,557.6K
14:01 58.52 58.53 58.52 58.53 829.3K
14:02 58.53 58.53 58.52 58.52 898.6K
14:03 58.52 58.53 58.52 58.52 243.4K
14:04 58.52 58.53 58.52 58.53 514.0K
14:05 58.52 58.54 58.52 58.54 438.6K
14:06 58.54 58.54 58.48 58.49 892.1K
14:07 58.48 58.49 58.48 58.49 542.4K
14:08 58.48 58.48 58.48 58.48 331.0K
14:09 58.48 58.48 58.48 58.48 534.2K
14:10 58.48 58.48 58.44 58.44 2,002.8K
14:11 58.44 58.44 58.43 58.44 3,136.7K
14:12 58.46 58.46 58.43 58.43 1,013.2K
14:13 58.44 58.44 58.42 58.42 466.4K
14:14 58.42 58.42 58.41 58.41 497.2K
14:15 58.41 58.41 58.41 58.41 931.9K
14:16 58.41 58.41 58.41 58.41 328.2K
14:17 58.42 58.42 58.41 58.41 240.7K
14:18 58.41 58.42 58.41 58.41 778.5K
14:19 58.42 58.42 58.42 58.42 746.9K
14:20 58.46 58.46 58.44 58.44 1,691.1K
14:21 58.43 58.43 58.43 58.43 857.0K
14:22 58.44 58.44 58.43 58.43 385.2K
14:23 58.44 58.44 58.44 58.44 554.6K
14:24 58.44 58.44 58.42 58.42 1,278.8K
14:25 58.42 58.42 58.35 58.35 1,888.5K
14:26 58.36 58.36 58.32 58.33 980.0K
14:27 58.32 58.32 58.32 58.32 631.5K
14:28 58.32 58.33 58.32 58.33 643.3K
14:29 58.34 58.38 58.34 58.37 2,222.2K
14:30 58.35 58.36 58.34 58.34 3,989.7K
14:31 58.34 58.36 58.33 58.33 707.9K
14:32 58.33 58.33 58.31 58.31 713.8K
14:33 58.31 58.31 58.31 58.31 1,130.1K
14:34 58.34 58.34 58.32 58.32 543.8K
14:35 58.32 58.33 58.32 58.32 857.0K
14:36 58.33 58.35 58.33 58.35 1,485.0K
14:37 58.35 58.35 58.32 58.32 399.2K
14:38 58.33 58.33 58.29 58.29 494.7K
14:39 58.30 58.30 58.28 58.29 2,440.5K
14:40 58.29 58.29 58.29 58.29 478.4K
14:41 58.29 58.29 58.26 58.26 669.9K
14:42 58.26 58.26 58.24 58.24 1,186.6K
14:43 58.24 58.25 58.23 58.25 747.6K
14:44 58.24 58.24 58.21 58.21 1,091.5K
14:45 58.22 58.22 58.21 58.21 807.6K
14:46 58.21 58.22 58.21 58.22 239.1K
14:47 58.22 58.22 58.21 58.21 280.5K
14:48 58.21 58.21 58.19 58.21 2,500.6K
14:49 58.19 58.21 58.19 58.20 765.7K
14:50 58.20 58.21 58.20 58.20 389.4K
14:51 58.21 58.21 58.19 58.19 756.2K
14:52 58.19 58.19 58.17 58.17 407.3K
14:53 58.17 58.18 58.16 58.17 3,384.7K
14:54 58.17 58.17 58.16 58.16 244.0K
14:55 58.16 58.18 58.16 58.17 305.6K
14:56 58.17 58.17 58.15 58.15 1,237.9K
14:57 58.15 58.16 58.15 58.15 417.8K
14:58 58.16 58.16 58.14 58.15 379.6K
14:59 58.15 58.18 58.15 58.18 4,710.6K
15:00 58.19 58.20 58.19 58.20 800.3K
15:01 58.20 58.21 58.19 58.19 2,782.4K
15:02 58.20 58.20 58.18 58.18 252.4K
15:03 58.18 58.19 58.18 58.18 300.7K
15:04 58.18 58.18 58.18 58.18 539.9K
15:05 58.19 58.19 58.15 58.15 3,065.8K
15:06 58.18 58.18 58.16 58.16 1,462.1K
15:07 58.17 58.17 58.15 58.15 282.4K
15:08 58.16 58.18 58.16 58.18 257.4K
15:09 58.18 58.18 58.17 58.17 409.2K
15:10 58.17 58.18 58.17 58.17 3,303.0K
15:11 58.17 58.17 58.15 58.15 1,111.9K
15:12 58.14 58.15 58.14 58.15 606.3K
15:13 58.15 58.15 58.14 58.15 293.0K
15:14 58.15 58.16 58.15 58.16 892.9K
15:15 58.16 58.16 58.16 58.16 576.0K
15:16 58.16 58.16 58.15 58.15 943.1K
15:17 58.15 58.16 58.15 58.16 540.9K
15:18 58.15 58.16 58.15 58.16 1,030.9K
15:19 58.16 58.16 58.15 58.15 196.6K
15:20 58.16 58.20 58.16 58.20 5,317.0K
15:21 58.19 58.20 58.19 58.19 200.8K
15:22 58.21 58.22 58.21 58.22 172.3K
15:23 58.21 58.21 58.21 58.21 233.4K
15:24 58.21 58.21 58.21 58.21 172.3K
15:25 58.21 58.23 58.21 58.21 220.2K
15:26 58.21 58.24 58.21 58.23 593.7K
15:27 58.24 58.24 58.22 58.24 490.5K
15:28 58.24 58.24 58.22 58.23 809.0K
15:29 58.22 58.23 58.22 58.23 295.0K
15:30 58.22 58.23 58.22 58.23 461.4K
15:31 58.23 58.24 58.22 58.23 176.6K
15:32 58.23 58.24 58.23 58.23 325.0K
15:33 58.24 58.24 58.23 58.23 168.4K
15:34 58.25 58.34 58.25 58.34 296.6K
15:35 58.34 58.34 58.33 58.34 228.9K
15:36 58.28 58.28 58.27 58.27 389.7K
15:37 58.27 58.28 58.27 58.28 361.6K
15:38 58.28 58.29 58.25 58.25 558.4K
15:39 58.25 58.26 58.24 58.26 561.7K
15:40 58.24 58.24 58.22 58.23 1,560.4K
15:41 58.24 58.25 58.23 58.23 211.3K
15:42 58.24 58.26 58.23 58.23 225.6K
15:43 58.23 58.24 58.23 58.23 844.3K
15:44 58.23 58.23 58.23 58.23 430.7K
15:45 58.23 58.24 58.22 58.24 915.3K
15:46 58.24 58.25 58.24 58.25 242.4K
15:47 58.22 58.24 58.22 58.23 904.4K
15:48 58.23 58.23 58.22 58.22 317.6K
15:49 58.23 58.23 58.21 58.21 239.3K
15:50 58.20 58.20 58.20 58.20 932.9K
15:51 58.20 58.22 58.20 58.22 1,182.8K
15:52 58.20 58.22 58.20 58.20 602.2K
15:53 58.22 58.22 58.18 58.18 5,943.9K
15:54 58.15 58.17 58.15 58.17 567.2K
15:55 58.16 58.16 58.14 58.15 284.0K
15:56 58.17 58.18 58.17 58.18 1,069.8K
15:57 58.20 58.20 58.18 58.20 340.7K
15:58 58.22 58.22 58.20 58.20 2,647.6K
15:59 58.21 58.21 58.20 58.20 556.4K
16:00 58.19 58.20 58.19 58.20 549.5K
16:01 58.21 58.24 58.21 58.23 1,473.1K
16:02 58.24 58.24 58.23 58.24 270.9K
16:03 58.22 58.22 58.21 58.22 350.3K
16:04 58.22 58.22 58.21 58.21 688.7K
16:05 58.21 58.22 58.21 58.22 457.1K
16:06 58.22 58.22 58.22 58.22 226.0K
16:07 58.22 58.23 58.22 58.23 430.7K
16:08 58.22 58.22 58.22 58.22 651.1K
16:09 58.22 58.23 58.22 58.22 1,091.3K
16:10 58.22 58.24 58.22 58.24 1,624.7K
16:11 58.24 58.25 58.22 58.22 946.3K
16:12 58.16 58.17 58.16 58.17 2,787.6K
16:13 58.17 58.20 58.17 58.19 487.6K
16:14 58.18 58.18 58.16 58.16 470.4K
16:15 58.16 58.16 58.15 58.16 333.0K
16:16 58.16 58.16 58.15 58.15 1,093.1K
16:17 58.17 58.18 58.17 58.17 1,393.4K
16:18 58.17 58.19 58.17 58.19 432.2K
16:19 58.19 58.24 58.19 58.24 1,251.2K
16:20 58.24 58.25 58.24 58.24 256.0K
16:21 58.24 58.24 58.23 58.24 309.7K
16:22 58.25 58.25 58.23 58.24 1,860.3K
16:23 58.22 58.24 58.22 58.23 581.0K
16:24 58.23 58.24 58.23 58.24 1,579.0K
16:25 58.22 58.24 58.22 58.24 1,501.5K
16:26 58.24 58.24 58.23 58.24 967.9K
16:27 58.25 58.25 58.23 58.23 209.3K
16:28 58.22 58.23 58.22 58.22 263.2K
16:29 58.22 58.23 58.22 58.23 594.0K
16:30 58.23 58.23 58.21 58.22 536.2K
16:31 58.22 58.23 58.22 58.23 283.2K
16:32 58.23 58.24 58.23 58.23 657.0K
16:33 58.22 58.24 58.22 58.24 351.4K
16:34 58.23 58.26 58.23 58.25 257.9K
16:35 58.25 58.26 58.25 58.25 249.7K
16:36 58.25 58.26 58.25 58.25 428.5K
16:37 58.25 58.25 58.24 58.24 2,488.9K
16:38 58.24 58.26 58.19 58.19 785.0K
16:39 58.20 58.20 58.18 58.18 1,967.3K
16:40 58.18 58.18 58.18 58.18 1,019.4K
16:41 58.19 58.19 58.18 58.18 376.4K
16:42 58.18 58.18 58.18 58.18 1,623.4K
16:43 58.18 58.20 58.18 58.20 521.7K
16:44 58.20 58.20 58.19 58.20 3,000.4K
16:45 58.19 58.19 58.18 58.19 650.8K
16:46 58.18 58.20 58.18 58.19 431.1K
16:47 58.18 58.18 58.16 58.17 3,379.9K
16:48 58.16 58.17 58.16 58.17 1,342.9K
16:49 58.16 58.18 58.16 58.17 560.7K
16:50 58.16 58.19 58.16 58.19 4,333.5K
16:51 58.20 58.20 58.19 58.19 384.6K
16:52 58.19 58.19 58.18 58.18 272.1K
16:53 58.17 58.18 58.17 58.18 874.0K
16:54 58.18 58.18 58.15 58.15 7,599.5K
16:55 58.14 58.14 58.13 58.14 887.9K
16:56 58.14 58.14 58.14 58.14 305.5K
16:57 58.15 58.15 58.14 58.14 414.1K
16:58 58.14 58.14 58.14 58.14 449.2K
16:59 58.13 58.14 58.13 58.13 419.1K
17:00 58.14 58.14 58.13 58.13 2,264.1K
17:01 58.12 58.12 58.12 58.12 343.5K
17:02 58.12 58.12 58.10 58.10 1,432.0K
17:03 58.10 58.11 58.10 58.11 1,206.4K
17:04 58.10 58.12 58.10 58.11 608.7K
17:05 58.13 58.13 58.05 58.05 669.9K
17:06 58.04 58.06 58.04 58.05 470.9K
17:07 58.07 58.07 58.06 58.07 2,960.0K
17:08 58.05 58.15 58.05 58.15 2,449.1K
17:09 58.11 58.11 58.10 58.11 1,603.9K
17:10 58.10 58.14 58.10 58.14 1,151.3K
17:11 58.13 58.13 58.12 58.12 477.6K
17:12 58.12 58.12 58.12 58.12 1,806.4K
17:13 58.13 58.13 58.12 58.13 624.2K
17:14 58.13 58.14 58.12 58.12 555.7K
17:15 58.15 58.16 58.15 58.16 531.9K
17:16 58.16 58.16 58.14 58.14 302.9K
17:17 58.15 58.15 58.12 58.13 343.5K
17:18 58.13 58.15 58.13 58.14 538.0K
17:19 58.14 58.15 58.13 58.15 297.0K
17:20 58.14 58.17 58.14 58.16 1,401.6K
17:21 58.16 58.17 58.15 58.17 741.8K
17:22 58.17 58.17 58.16 58.17 557.2K
17:23 58.15 58.16 58.15 58.16 910.8K
17:24 58.16 58.17 58.16 58.17 1,325.8K
17:25 58.15 58.16 58.15 58.15 223.2K
17:26 58.16 58.18 58.16 58.16 2,348.1K
17:27 58.17 58.19 58.17 58.18 2,985.6K
17:28 58.19 58.19 58.18 58.19 641.3K
17:29 58.19 58.25 58.19 58.24 820.1K
17:30 58.25 58.26 58.24 58.26 3,923.6K
17:31 58.25 58.26 58.25 58.26 941.9K
17:32 58.27 58.28 58.27 58.28 1,978.0K
17:33 58.28 58.29 58.28 58.29 276.5K
17:34 58.26 58.27 58.26 58.26 1,671.5K
17:35 58.26 58.27 58.26 58.27 703.7K
17:36 58.26 58.29 58.26 58.29 2,143.9K
17:37 58.28 58.30 58.27 58.30 1,227.1K
17:38 58.27 58.29 58.27 58.28 3,654.9K
17:39 58.28 58.28 58.27 58.28 2,153.1K
17:40 58.28 58.30 58.28 58.30 1,192.2K
17:41 58.30 58.32 58.30 58.32 3,204.3K
17:42 58.33 58.35 58.33 58.33 773.5K
17:43 58.32 58.35 58.32 58.35 4,455.5K
17:44 58.34 58.35 58.34 58.34 2,760.4K
17:45 58.34 58.36 58.34 58.36 2,590.8K
17:46 58.35 58.36 58.35 58.36 719.4K
17:47 58.37 58.37 58.35 58.35 865.0K
17:48 58.34 58.35 58.34 58.34 769.6K
17:49 58.34 58.34 58.33 58.33 1,750.8K
17:50 58.34 58.34 58.32 58.32 1,798.0K
17:51 58.31 58.31 58.25 58.25 6,216.6K
17:52 58.26 58.26 58.25 58.26 1,151.5K
17:53 58.26 58.28 58.26 58.28 1,744.7K
17:54 58.27 58.27 58.24 58.24 2,132.8K
17:55 58.23 58.25 58.23 58.24 1,732.1K
17:56 58.24 58.73 58.24 58.72 421.5K
17:57 58.72 58.73 58.72 58.72 318.5K
17:58 58.74 58.74 58.73 58.73 5,518.4K
17:59 58.71 58.71 58.70 58.71 2,555.1K
18:00 58.72 58.75 58.72 58.75 1,319.9K
18:01 58.74 58.75 58.74 58.75 358.5K
18:02 58.75 58.77 58.75 58.77 1,078.4K
18:03 58.77 58.80 58.77 58.80 1,542.7K
18:04 58.80 58.81 58.80 58.81 652.5K
18:05 58.77 58.80 58.77 58.80 1,644.3K
18:06 58.79 58.79 58.79 58.79 152.3K
18:07 58.79 58.79 58.79 58.79 344.8K
18:08 58.79 58.79 58.78 58.78 6,284.2K
18:09 58.78 58.79 58.78 58.79 43.5K
18:10 58.78 58.78 58.77 58.77 1,761.3K
18:11 58.75 58.76 58.75 58.76 710.1K
18:12 58.76 58.76 58.74 58.74 1,228.3K
18:13 58.75 58.76 58.74 58.76 431.0K
18:14 58.76 58.76 58.76 58.76 490.9K
18:15 58.75 58.76 58.75 58.75 134.6K
18:16 58.75 58.75 58.71 58.71 358.9K
18:17 58.72 58.72 58.72 58.72 351.0K
18:18 58.73 58.73 58.70 58.70 292.0K
18:19 58.70 58.73 58.70 58.73 527.8K
18:20 58.73 58.74 58.72 58.74 1,038.5K
18:21 58.75 58.75 58.73 58.73 903.8K
18:22 58.73 58.75 58.73 58.74 495.0K
18:23 58.75 58.75 58.74 58.75 2,508.0K
18:24 58.75 58.75 58.74 58.74 156.8K
18:25 58.75 58.76 58.74 58.75 1,754.3K
18:26 58.76 58.80 58.76 58.80 436.7K
18:27 58.81 58.83 58.81 58.83 2,375.7K
18:28 58.81 58.82 58.81 58.82 366.8K
18:29 58.82 58.84 58.82 58.84 225.2K
18:30 58.84 58.84 58.82 58.84 1,065.6K
18:31 58.83 58.84 58.83 58.84 1,586.4K
18:32 58.83 58.84 58.83 58.84 942.4K
18:33 58.84 58.84 58.83 58.83 79.6K
18:34 58.83 58.83 58.83 58.83 354.5K
18:35 58.83 58.83 58.81 58.81 2,864.7K
18:36 58.81 58.82 58.81 58.82 54.5K
18:37 58.81 58.82 58.81 58.81 389.4K
18:38 58.81 58.82 58.81 58.81 33.8K
18:39 58.80 58.81 58.72 58.72 4,465.5K
18:40 58.73 58.73 58.73 58.73 12.9K
18:51 58.75 58.75 58.75 58.75 728.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar