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 62.75 62.84 62.75 62.84 3,396.7K
09:51 62.81 62.82 62.81 62.82 2,524.4K
09:52 62.83 62.83 62.79 62.79 3,053.3K
09:53 62.79 62.79 62.77 62.77 4,319.6K
09:54 62.78 62.81 62.78 62.78 308.6K
09:55 62.79 62.81 62.79 62.81 1,115.0K
09:56 62.85 62.85 62.83 62.83 2,276.2K
09:57 62.83 62.85 62.83 62.83 140.9K
09:58 62.82 62.84 62.82 62.84 1,170.2K
09:59 62.83 62.85 62.83 62.83 1,750.7K
10:00 62.85 62.85 62.82 62.82 3,291.7K
10:01 62.84 62.84 62.79 62.79 2,998.7K
10:02 62.80 62.81 62.80 62.81 1,420.3K
10:03 62.80 62.83 62.80 62.83 3,314.9K
10:04 62.83 62.85 62.81 62.81 7,654.6K
10:05 62.80 62.83 62.80 62.83 7,526.7K
10:06 62.81 62.81 62.77 62.77 2,289.9K
10:07 62.77 62.79 62.76 62.78 6,651.2K
10:08 62.76 62.76 62.74 62.74 3,226.6K
10:09 62.68 62.68 62.65 62.65 1,380.2K
10:10 62.65 62.66 62.64 62.64 2,929.2K
10:11 62.65 62.66 62.65 62.65 2,262.7K
10:12 62.64 62.64 62.63 62.63 1,992.7K
10:13 62.67 62.68 62.66 62.66 2,167.1K
10:14 62.65 62.67 62.65 62.65 987.5K
10:15 62.67 62.67 62.64 62.64 3,263.0K
10:16 62.64 62.64 62.63 62.63 1,318.8K
10:17 62.64 62.65 62.64 62.64 2,802.8K
10:18 62.65 62.66 62.64 62.66 3,316.2K
10:19 62.66 62.66 62.66 62.66 3,089.2K
10:20 62.66 62.66 62.63 62.65 1,885.2K
10:21 62.65 62.67 62.64 62.64 2,233.7K
10:22 62.65 62.65 62.64 62.65 833.4K
10:23 62.66 62.67 62.64 62.67 2,194.2K
10:24 62.66 62.70 62.66 62.68 4,082.6K
10:25 62.68 62.69 62.68 62.69 1,395.8K
10:26 62.70 62.70 62.65 62.65 5,400.4K
10:27 62.65 62.65 62.65 62.65 1,104.9K
10:28 62.66 62.67 62.65 62.67 2,141.1K
10:29 62.67 62.68 62.67 62.67 2,320.5K
10:30 62.66 62.67 62.66 62.67 1,160.8K
10:31 62.68 62.68 62.67 62.67 2,533.8K
10:32 62.68 62.68 62.67 62.67 1,322.4K
10:33 62.66 62.66 62.63 62.64 1,253.2K
10:34 62.64 62.66 62.64 62.66 21,334.6K
10:35 62.66 62.67 62.66 62.66 1,766.1K
10:36 62.66 62.66 62.65 62.66 3,325.4K
10:37 62.66 62.66 62.65 62.66 2,573.7K
10:38 62.66 62.66 62.66 62.66 1,524.7K
10:39 62.65 62.66 62.65 62.66 388.4K
10:40 62.65 62.66 62.65 62.66 7,514.5K
10:41 62.66 62.66 62.66 62.66 3,393.1K
10:42 62.68 62.68 62.65 62.66 11,953.5K
10:43 62.65 62.66 62.65 62.66 3,017.6K
10:44 62.68 62.68 62.65 62.67 8,603.8K
10:45 62.68 62.70 62.60 62.60 16,463.1K
10:46 62.59 62.63 62.59 62.61 4,839.3K
10:47 62.62 62.62 62.61 62.62 7,951.0K
10:48 62.63 62.63 62.63 62.63 16,842.2K
10:49 62.61 62.62 62.58 62.58 7,404.0K
10:50 62.56 62.56 62.51 62.51 17,259.2K
10:51 62.50 62.53 62.50 62.53 5,304.5K
10:52 62.55 62.58 62.53 62.53 6,763.7K
10:53 62.54 62.54 62.52 62.52 3,360.5K
10:54 62.52 62.53 62.52 62.52 1,196.0K
10:55 62.53 62.53 62.52 62.52 4,141.3K
10:56 62.53 62.55 62.53 62.55 2,100.7K
10:57 62.56 62.56 62.55 62.55 3,649.9K
10:58 62.57 62.57 62.57 62.57 2,768.1K
10:59 62.56 62.57 62.55 62.55 3,305.3K
11:00 62.56 62.56 62.54 62.56 4,303.1K
11:01 62.55 62.59 62.55 62.59 5,576.7K
11:02 62.57 62.58 62.52 62.52 7,754.7K
11:03 62.53 62.53 62.50 62.53 3,482.4K
11:04 62.53 62.59 62.53 62.55 15,434.2K
11:05 62.57 62.63 62.57 62.63 1,248.0K
11:06 62.61 62.63 62.61 62.61 1,794.6K
11:07 62.62 62.62 62.60 62.60 1,741.8K
11:08 62.61 62.62 62.61 62.61 2,408.0K
11:09 62.63 62.67 62.63 62.65 14,059.4K
11:10 62.67 62.70 62.67 62.68 29,530.3K
11:11 62.69 62.71 62.68 62.71 12,256.4K
11:12 62.72 62.72 62.71 62.71 6,165.3K
11:13 62.72 62.72 62.71 62.71 4,275.5K
11:14 62.70 62.70 62.69 62.69 1,339.6K
11:15 62.70 62.70 62.68 62.68 736.7K
11:16 62.68 62.70 62.68 62.70 2,483.9K
11:17 62.68 62.70 62.68 62.70 2,036.8K
11:18 62.69 62.75 62.69 62.75 2,491.3K
11:19 62.76 62.76 62.75 62.76 6,362.6K
11:20 62.76 62.77 62.76 62.77 2,787.7K
11:21 62.77 62.77 62.77 62.77 2,494.4K
11:22 62.77 62.77 62.76 62.76 1,300.5K
11:23 62.78 62.78 62.77 62.77 877.3K
11:24 62.76 62.79 62.76 62.79 7,638.2K
11:25 62.79 62.79 62.79 62.79 3,850.3K
11:26 62.83 62.83 62.79 62.79 8,911.2K
11:27 62.87 62.90 62.87 62.90 29,524.5K
11:28 62.92 62.92 62.88 62.89 4,963.9K
11:29 62.88 62.89 62.87 62.87 11,771.9K
11:30 62.94 62.94 62.90 62.90 5,052.8K
11:31 62.88 62.91 62.88 62.91 8,657.4K
11:32 62.79 62.80 62.79 62.80 4,706.5K
11:33 62.80 62.80 62.77 62.77 4,450.7K
11:34 62.76 62.77 62.76 62.77 3,179.9K
11:35 62.73 62.75 62.73 62.73 2,037.4K
11:36 62.74 62.74 62.72 62.72 1,352.4K
11:37 62.72 62.75 62.72 62.75 4,064.7K
11:38 62.75 62.76 62.75 62.76 1,033.7K
11:39 62.77 62.77 62.74 62.75 1,312.3K
11:40 62.77 62.79 62.77 62.79 7,220.0K
11:41 62.78 62.80 62.77 62.77 1,157.4K
11:42 62.78 62.82 62.78 62.82 3,623.3K
11:43 62.83 62.84 62.83 62.84 3,499.5K
11:44 62.85 62.85 62.84 62.85 3,761.9K
11:45 62.86 62.87 62.86 62.86 2,719.5K
11:46 62.86 62.86 62.85 62.86 4,190.2K
11:47 62.86 62.86 62.86 62.86 4,027.7K
11:48 62.86 62.88 62.86 62.88 5,287.4K
11:49 62.88 62.89 62.88 62.89 1,777.4K
11:50 62.89 62.91 62.89 62.91 5,432.5K
11:51 62.95 62.95 62.91 62.91 3,926.3K
11:52 62.92 62.94 62.92 62.93 26,646.5K
11:53 62.93 63.01 62.93 63.00 7,425.8K
11:54 63.00 63.03 63.00 63.03 5,466.8K
11:55 63.04 63.04 63.02 63.02 3,095.5K
11:56 63.01 63.05 63.01 63.05 3,043.0K
11:57 63.02 63.02 63.01 63.01 7,353.7K
11:58 63.01 63.02 63.01 63.02 2,141.3K
11:59 63.04 63.04 63.03 63.03 1,338.7K
12:00 63.04 63.09 63.04 63.07 23,878.7K
12:01 63.08 63.08 63.04 63.05 9,335.1K
12:02 63.07 63.09 63.07 63.09 9,511.3K
12:03 63.10 63.10 63.10 63.10 2,319.0K
12:04 63.09 63.11 63.09 63.11 6,711.0K
12:05 63.13 63.15 63.13 63.14 5,091.4K
12:06 63.13 63.13 63.11 63.13 6,272.3K
12:07 63.13 63.13 63.11 63.12 5,618.0K
12:08 63.12 63.16 63.12 63.13 52,829.5K
12:09 63.13 63.14 63.13 63.14 10,053.2K
12:10 63.15 63.16 63.14 63.16 13,013.6K
12:11 63.16 63.16 63.15 63.16 3,508.9K
12:12 63.15 63.15 63.13 63.14 4,431.1K
12:13 63.14 63.14 63.13 63.13 2,278.7K
12:14 63.13 63.15 63.13 63.13 1,162.1K
12:15 63.13 63.15 63.13 63.15 6,100.9K
12:16 63.14 63.16 63.14 63.16 4,374.5K
12:17 63.16 63.16 63.13 63.14 8,621.8K
12:18 63.15 63.16 63.14 63.16 3,428.8K
12:19 63.16 63.16 63.16 63.16 2,717.9K
12:20 63.17 63.17 63.16 63.16 1,955.8K
12:21 63.16 63.16 63.15 63.16 2,369.1K
12:22 63.17 63.18 63.17 63.18 11,770.8K
12:23 63.19 63.19 63.19 63.19 2,993.1K
12:24 63.20 63.22 63.20 63.22 2,563.5K
12:25 63.22 63.22 63.22 63.22 1,743.1K
12:26 63.22 63.22 63.22 63.22 3,995.8K
12:27 63.22 63.22 63.21 63.22 3,960.2K
12:28 63.22 63.22 63.17 63.17 3,761.3K
12:29 63.18 63.18 63.18 63.18 3,947.6K
12:30 63.18 63.18 63.18 63.18 3,800.1K
12:31 63.18 63.18 63.15 63.16 6,023.4K
12:32 63.16 63.16 63.15 63.15 3,292.5K
12:33 63.15 63.15 63.13 63.13 2,790.4K
12:34 63.09 63.09 63.09 63.09 15,215.8K
12:35 63.08 63.08 63.07 63.07 2,863.2K
12:36 63.05 63.05 63.00 63.00 9,035.0K
12:37 63.00 63.02 63.00 63.01 4,726.1K
12:38 63.01 63.01 62.99 62.99 4,182.2K
12:39 63.00 63.00 62.99 62.99 5,496.8K
12:40 62.99 63.00 62.99 63.00 3,874.3K
12:41 63.01 63.05 63.01 63.05 4,196.0K
12:42 63.05 63.05 63.03 63.03 5,405.9K
12:43 63.01 63.05 63.01 63.04 2,267.2K
12:44 63.03 63.03 63.02 63.02 5,556.3K
12:45 63.02 63.02 63.01 63.01 2,153.4K
12:46 63.01 63.01 63.00 63.01 4,317.4K
12:47 62.99 63.02 62.99 63.01 3,001.4K
12:48 63.01 63.02 63.00 63.02 3,094.2K
12:49 63.01 63.02 63.01 63.01 1,743.8K
12:50 63.01 63.02 63.01 63.02 1,698.3K
12:51 63.00 63.01 63.00 63.00 2,543.3K
12:52 62.99 62.99 62.98 62.98 2,000.7K
12:53 63.02 63.02 63.00 63.02 5,134.2K
12:54 63.01 63.02 63.01 63.02 1,440.0K
12:55 63.04 63.04 63.04 63.04 1,649.8K
12:56 63.05 63.06 63.05 63.06 3,998.8K
12:57 63.05 63.06 63.05 63.06 3,854.2K
12:58 63.07 63.07 63.06 63.06 1,236.4K
12:59 63.06 63.06 63.06 63.06 1,655.1K
13:00 63.06 63.06 63.05 63.05 4,869.3K
13:01 63.06 63.07 63.06 63.06 2,875.8K
13:02 63.07 63.07 63.07 63.07 2,688.8K
13:03 63.07 63.07 63.06 63.06 1,931.5K
13:04 63.06 63.06 63.06 63.06 5,618.8K
13:05 63.06 63.07 63.06 63.07 998.2K
13:06 63.07 63.07 63.06 63.07 3,866.0K
13:07 63.07 63.07 63.06 63.07 5,597.1K
13:08 63.07 63.08 63.07 63.08 36,248.6K
13:09 63.08 63.10 63.08 63.10 14,233.7K
13:10 63.12 63.15 63.12 63.15 13,720.4K
13:11 63.15 63.15 63.14 63.15 4,423.2K
13:12 63.12 63.12 63.11 63.12 2,198.0K
13:13 63.12 63.13 63.12 63.13 3,025.7K
13:14 63.14 63.14 63.13 63.13 1,230.2K
13:15 63.20 63.20 63.17 63.17 9,858.8K
13:16 63.17 63.17 63.17 63.17 1,068.4K
13:17 63.17 63.17 63.16 63.16 5,475.5K
13:18 63.18 63.18 63.18 63.18 4,523.1K
13:19 63.18 63.18 63.15 63.15 2,601.9K
13:20 63.15 63.15 63.15 63.15 1,492.2K
13:21 63.15 63.15 63.14 63.15 1,742.2K
13:22 63.15 63.15 63.14 63.14 2,187.0K
13:23 63.14 63.14 63.13 63.13 4,289.3K
13:24 63.13 63.13 63.12 63.13 3,580.4K
13:25 63.12 63.12 63.11 63.11 845.0K
13:26 63.11 63.13 63.11 63.13 598.9K
13:27 63.13 63.14 63.13 63.14 1,057.2K
13:28 63.14 63.14 63.13 63.13 1,736.8K
13:29 63.13 63.14 63.13 63.14 2,600.1K
13:30 63.14 63.14 63.13 63.13 684.7K
13:31 63.14 63.14 63.12 63.12 4,815.2K
13:32 63.12 63.13 63.12 63.13 842.6K
13:33 63.13 63.13 63.11 63.11 10,994.7K
13:34 63.12 63.12 63.11 63.11 6,880.7K
13:35 63.11 63.11 63.11 63.11 599.0K
13:36 63.11 63.11 63.11 63.11 559.2K
13:37 63.11 63.11 63.11 63.11 1,406.8K
13:38 63.11 63.11 63.10 63.11 3,210.5K
13:39 63.11 63.11 63.11 63.11 2,795.6K
13:40 63.13 63.13 63.11 63.12 788.9K
13:41 63.11 63.11 63.11 63.11 1,525.4K
13:42 63.10 63.10 63.10 63.10 1,165.0K
13:43 63.10 63.10 63.09 63.09 3,200.8K
13:44 63.09 63.09 63.08 63.09 1,150.6K
13:45 63.09 63.11 63.09 63.09 689.9K
13:46 63.08 63.10 63.08 63.08 832.2K
13:47 63.08 63.10 63.08 63.09 547.3K
13:48 63.08 63.09 63.08 63.09 4,596.9K
13:49 63.09 63.09 63.07 63.07 3,341.5K
13:50 63.06 63.07 63.06 63.07 2,833.9K
13:51 63.07 63.07 63.06 63.06 920.8K
13:52 63.07 63.07 63.06 63.06 2,584.5K
13:53 63.06 63.07 63.05 63.05 1,302.2K
13:54 63.05 63.05 63.04 63.05 2,571.6K
13:55 63.05 63.05 63.05 63.05 1,390.6K
13:56 63.04 63.06 63.04 63.06 3,393.7K
13:57 63.06 63.06 63.05 63.06 1,354.1K
13:58 63.06 63.06 63.06 63.06 796.0K
13:59 63.05 63.06 63.04 63.04 1,597.0K
14:00 63.05 63.05 63.03 63.03 1,659.4K
14:01 63.03 63.03 63.02 63.02 895.1K
14:02 63.02 63.03 62.98 62.98 3,058.1K
14:03 62.98 63.01 62.98 63.01 656.9K
14:04 62.99 62.99 62.97 62.98 2,782.9K
14:05 62.98 63.03 62.98 63.03 1,115.7K
14:06 63.01 63.02 63.00 63.00 1,556.0K
14:07 63.00 63.08 63.00 63.08 6,071.2K
14:08 63.08 63.08 63.08 63.08 4,660.6K
14:09 63.08 63.08 63.07 63.08 6,920.3K
14:10 63.08 63.10 63.08 63.10 5,871.4K
14:11 63.12 63.13 63.12 63.12 4,847.1K
14:12 63.14 63.15 63.14 63.15 5,263.5K
14:13 63.14 63.14 63.13 63.13 562.8K
14:14 63.10 63.12 63.10 63.11 3,537.2K
14:15 63.12 63.12 63.10 63.11 467.1K
14:16 63.12 63.12 63.10 63.12 1,264.9K
14:17 63.11 63.12 63.11 63.12 2,210.7K
14:18 63.12 63.12 63.08 63.11 1,732.5K
14:19 63.11 63.11 63.10 63.10 705.0K
14:20 63.10 63.12 63.10 63.11 841.8K
14:21 63.12 63.12 63.11 63.12 1,578.8K
14:22 63.18 63.19 63.17 63.19 7,917.9K
14:23 63.20 63.23 63.20 63.23 930.5K
14:24 63.22 63.22 63.20 63.21 6,301.5K
14:25 63.20 63.21 63.17 63.17 7,905.1K
14:26 63.18 63.21 63.18 63.19 1,907.7K
14:27 63.20 63.20 63.15 63.15 2,977.4K
14:28 63.16 63.18 63.16 63.18 1,042.5K
14:29 63.18 63.18 63.17 63.18 1,617.7K
14:30 63.18 63.24 63.18 63.24 5,644.1K
14:31 63.23 63.23 63.21 63.21 917.9K
14:32 63.19 63.21 63.19 63.20 3,497.6K
14:33 63.20 63.21 63.19 63.19 1,699.9K
14:34 63.18 63.20 63.18 63.20 1,579.6K
14:35 63.20 63.22 63.20 63.22 1,880.6K
14:36 63.22 63.22 63.20 63.20 5,178.5K
14:37 63.21 63.21 63.20 63.21 1,840.9K
14:38 63.19 63.19 63.19 63.19 1,367.0K
14:39 63.19 63.20 63.19 63.20 3,257.1K
14:40 63.19 63.19 63.18 63.18 2,524.0K
14:41 63.19 63.19 63.18 63.19 584.3K
14:42 63.18 63.18 63.18 63.18 591.8K
14:43 63.19 63.19 63.18 63.18 1,880.0K
14:44 63.19 63.20 63.19 63.20 518.8K
14:45 63.19 63.22 63.19 63.22 1,953.3K
14:46 63.20 63.20 63.18 63.20 3,494.3K
14:47 63.21 63.21 63.20 63.20 555.6K
14:48 63.20 63.20 63.19 63.20 5,257.6K
14:49 63.18 63.19 63.18 63.18 620.4K
14:50 63.18 63.18 63.18 63.18 1,139.8K
14:51 63.21 63.22 63.20 63.20 4,697.9K
14:52 63.20 63.21 63.20 63.21 981.7K
14:53 63.20 63.20 63.20 63.20 3,094.2K
14:54 63.21 63.24 63.20 63.21 10,037.4K
14:55 63.21 63.23 63.21 63.21 2,989.1K
14:56 63.22 63.22 63.20 63.20 4,197.0K
14:57 63.18 63.18 63.16 63.16 3,377.3K
14:58 63.18 63.19 63.18 63.18 695.9K
14:59 63.17 63.18 63.17 63.18 1,111.9K
15:00 63.18 63.18 63.17 63.18 1,816.1K
15:01 63.16 63.17 63.16 63.16 2,034.3K
15:02 63.14 63.16 63.14 63.16 1,712.3K
15:03 63.15 63.16 63.15 63.15 1,690.8K
15:04 63.16 63.18 63.16 63.18 1,028.4K
15:05 63.17 63.17 63.16 63.17 716.5K
15:06 63.17 63.17 63.15 63.15 1,131.4K
15:07 63.16 63.16 63.15 63.15 519.4K
15:08 63.16 63.17 63.16 63.17 1,009.0K
15:09 63.16 63.16 63.16 63.16 1,942.0K
15:10 63.17 63.17 63.16 63.17 637.8K
15:11 63.16 63.17 63.16 63.17 1,430.9K
15:12 63.16 63.17 63.16 63.16 368.7K
15:13 63.15 63.20 63.15 63.19 672.2K
15:14 63.18 63.20 63.18 63.20 942.9K
15:15 63.19 63.21 63.18 63.18 2,754.1K
15:16 63.18 63.18 63.16 63.16 6,365.4K
15:17 63.19 63.19 63.15 63.15 2,180.3K
15:18 63.17 63.18 63.17 63.18 1,354.9K
15:19 63.17 63.18 63.17 63.18 750.4K
15:20 63.17 63.18 63.16 63.16 898.7K
15:21 63.16 63.17 63.16 63.17 638.2K
15:22 63.17 63.19 63.17 63.17 1,693.8K
15:23 63.18 63.19 63.18 63.19 5,107.5K
15:24 63.24 63.30 63.24 63.29 11,671.6K
15:25 63.30 63.33 63.30 63.33 3,868.6K
15:26 63.30 63.31 63.30 63.31 15,284.9K
15:27 63.31 63.32 63.31 63.31 4,709.6K
15:28 63.31 63.31 63.29 63.29 4,151.6K
15:29 63.27 63.28 63.27 63.28 2,368.4K
15:30 63.28 63.28 63.27 63.28 1,226.2K
15:31 63.28 63.30 63.27 63.30 1,065.0K
15:32 63.24 63.27 63.24 63.27 3,041.7K
15:33 63.25 63.26 63.25 63.26 3,287.9K
15:34 63.27 63.27 63.26 63.26 4,563.1K
15:35 63.25 63.26 63.25 63.25 2,727.4K
15:36 63.26 63.26 63.25 63.25 1,687.8K
15:37 63.27 63.36 63.27 63.36 2,131.0K
15:38 63.35 63.35 63.30 63.30 4,704.5K
15:39 63.30 63.30 63.29 63.30 4,408.3K
15:40 63.28 63.30 63.28 63.30 804.9K
15:41 63.30 63.33 63.30 63.32 1,436.6K
15:42 63.32 63.33 63.32 63.33 611.1K
15:43 63.32 63.32 63.31 63.32 37,452.3K
15:44 63.36 63.38 63.36 63.36 14,580.7K
15:45 63.37 63.38 63.37 63.38 5,662.1K
15:46 63.38 63.39 63.38 63.38 6,599.2K
15:47 63.38 63.38 63.36 63.38 2,618.4K
15:48 63.37 63.37 63.35 63.37 5,946.1K
15:49 63.37 63.40 63.37 63.40 5,573.2K
15:50 63.39 63.39 63.38 63.39 3,253.5K
15:51 63.38 63.38 63.32 63.32 3,082.5K
15:52 63.33 63.33 63.31 63.31 4,533.6K
15:53 63.28 63.28 63.26 63.28 4,361.9K
15:54 63.30 63.32 63.30 63.32 6,185.5K
15:55 63.30 63.36 63.29 63.29 24,322.6K
15:56 63.30 63.30 63.26 63.26 8,927.6K
15:57 63.25 63.29 63.25 63.29 1,733.7K
15:58 63.28 63.28 63.26 63.27 3,730.9K
15:59 63.28 63.33 63.28 63.33 477.7K
16:00 63.32 63.32 63.31 63.31 1,187.5K
16:01 63.30 63.33 63.30 63.32 1,123.2K
16:02 63.33 63.33 63.31 63.33 4,446.1K
16:03 63.31 63.32 63.30 63.30 12,686.3K
16:04 63.29 63.30 63.28 63.30 7,641.9K
16:05 63.30 63.33 63.30 63.33 5,464.9K
16:06 63.32 63.32 63.28 63.28 11,147.0K
16:07 63.29 63.29 63.29 63.29 2,596.1K
16:08 63.29 63.30 63.29 63.30 1,037.5K
16:09 63.29 63.29 63.28 63.28 800.2K
16:10 63.24 63.27 63.24 63.27 6,416.8K
16:11 63.27 63.28 63.27 63.28 2,128.2K
16:12 63.27 63.27 63.26 63.27 3,995.4K
16:13 63.26 63.27 63.26 63.27 8,997.5K
16:14 63.25 63.27 63.24 63.27 1,989.3K
16:15 63.25 63.25 63.25 63.25 5,165.1K
16:16 63.24 63.25 63.24 63.25 4,796.0K
16:17 63.25 63.26 63.25 63.25 1,283.1K
16:18 63.25 63.26 63.24 63.26 3,363.9K
16:19 63.25 63.25 63.20 63.20 1,641.3K
16:20 63.21 63.22 63.20 63.20 4,524.9K
16:21 63.20 63.21 63.20 63.21 1,474.5K
16:22 63.22 63.23 63.20 63.23 1,358.7K
16:23 63.21 63.23 63.21 63.23 1,959.2K
16:24 63.23 63.24 63.23 63.23 1,588.7K
16:25 63.24 63.24 63.24 63.24 1,840.6K
16:26 63.25 63.25 63.24 63.24 1,636.1K
16:27 63.25 63.25 63.25 63.25 2,094.4K
16:28 63.26 63.26 63.24 63.25 2,595.5K
16:29 63.25 63.25 63.24 63.25 2,313.7K
16:30 63.25 63.26 63.23 63.23 2,665.7K
16:31 63.23 63.24 63.22 63.24 1,758.1K
16:32 63.25 63.28 63.25 63.28 7,652.3K
16:33 63.28 63.28 63.27 63.27 3,609.6K
16:34 63.27 63.27 63.23 63.27 2,655.2K
16:35 63.26 63.33 63.26 63.33 3,489.0K
16:36 63.36 63.36 63.34 63.34 4,489.9K
16:37 63.32 63.32 63.29 63.29 1,512.7K
16:38 63.28 63.31 63.28 63.31 1,774.3K
16:39 63.29 63.31 63.29 63.31 2,319.5K
16:40 63.30 63.30 63.29 63.30 1,409.9K
16:41 63.27 63.27 63.25 63.26 5,062.7K
16:42 63.26 63.28 63.26 63.28 3,924.8K
16:43 63.26 63.30 63.25 63.30 17,861.3K
16:44 63.26 63.27 63.26 63.27 7,891.1K
16:45 63.32 63.33 63.31 63.33 14,072.3K
16:46 63.34 63.34 63.33 63.33 4,480.5K
16:47 63.32 63.33 63.31 63.31 3,820.7K
16:48 63.30 63.31 63.30 63.31 7,733.6K
16:49 63.31 63.31 63.29 63.29 1,070.5K
16:50 63.31 63.31 63.30 63.31 930.4K
16:51 63.30 63.32 63.30 63.32 2,610.9K
16:52 63.30 63.32 63.30 63.32 1,352.4K
16:53 63.31 63.31 63.30 63.30 839.9K
16:54 63.30 63.32 63.30 63.32 717.4K
16:55 63.33 63.34 63.32 63.34 978.0K
16:56 63.32 63.34 63.32 63.32 4,326.8K
16:57 63.33 63.34 63.32 63.33 3,320.0K
16:58 63.34 63.35 63.34 63.35 14,383.0K
16:59 63.34 63.36 63.33 63.34 1,780.5K
17:00 63.35 63.35 63.34 63.34 814.3K
17:01 63.35 63.37 63.35 63.37 2,215.7K
17:02 63.35 63.36 63.34 63.34 4,676.3K
17:03 63.36 63.36 63.35 63.35 2,997.8K
17:04 63.35 63.35 63.26 63.27 3,012.0K
17:05 63.27 63.27 63.25 63.25 8,819.9K
17:06 63.25 63.25 63.22 63.24 3,378.4K
17:07 63.22 63.23 63.22 63.22 2,800.6K
17:08 63.19 63.20 63.17 63.17 3,875.6K
17:09 63.19 63.19 63.17 63.17 4,505.5K
17:10 63.17 63.17 63.14 63.15 4,796.1K
17:11 63.15 63.17 63.15 63.16 766.4K
17:12 63.15 63.17 63.15 63.15 1,713.8K
17:13 63.15 63.16 63.15 63.16 966.4K
17:14 63.16 63.17 63.16 63.16 970.0K
17:15 63.17 63.18 63.16 63.17 6,325.6K
17:16 63.18 63.18 63.00 63.00 655.8K
17:17 63.00 63.02 63.00 63.00 1,992.9K
17:18 63.05 63.05 63.04 63.04 636.7K
17:19 63.03 63.05 63.02 63.02 1,029.3K
17:20 63.05 63.06 63.03 63.06 4,350.4K
17:21 63.07 63.07 63.06 63.07 1,699.5K
17:22 63.07 63.08 63.07 63.08 6,499.5K
17:23 63.08 63.08 63.07 63.07 345.0K
17:24 63.09 63.11 63.09 63.10 3,800.0K
17:25 63.08 63.11 63.08 63.09 1,376.7K
17:26 63.09 63.10 63.09 63.10 688.5K
17:27 63.10 63.16 63.10 63.16 5,069.8K
17:28 63.18 63.18 63.16 63.18 11,123.2K
17:29 63.18 63.20 63.18 63.18 2,832.3K
17:30 63.17 63.18 63.17 63.17 1,676.7K
17:31 63.17 63.21 63.17 63.20 3,744.4K
17:32 63.19 63.19 63.17 63.17 7,121.1K
17:33 63.18 63.19 63.18 63.19 3,029.2K
17:34 63.13 63.13 63.11 63.12 3,613.0K
17:35 63.10 63.11 63.09 63.09 2,357.9K
17:36 63.10 63.12 63.10 63.12 753.6K
17:37 63.11 63.12 63.11 63.12 1,009.2K
17:38 63.10 63.12 63.09 63.12 5,432.1K
17:39 63.08 63.09 63.06 63.06 2,073.3K
17:40 63.07 63.09 63.05 63.09 3,610.2K
17:41 63.09 63.09 63.07 63.07 319.1K
17:42 63.08 63.10 63.08 63.08 786.1K
17:43 63.07 63.08 63.07 63.08 983.5K
17:44 63.08 63.09 63.08 63.08 1,681.8K
17:45 63.08 63.13 63.08 63.11 18,916.1K
17:46 63.10 63.11 63.08 63.08 3,554.8K
17:47 63.09 63.09 63.07 63.09 3,191.9K
17:48 63.10 63.10 63.07 63.07 4,262.3K
17:49 63.09 63.11 63.09 63.11 1,027.1K
17:50 63.12 63.12 63.09 63.09 1,776.4K
17:51 63.10 63.12 63.10 63.10 2,399.2K
17:52 63.14 63.14 63.11 63.13 3,071.7K
17:53 63.10 63.14 63.10 63.14 5,609.3K
17:54 63.12 63.14 63.12 63.13 3,956.4K
17:55 63.13 63.13 63.11 63.11 1,907.5K
17:56 63.11 63.11 63.08 63.08 503.9K
17:57 63.08 63.08 63.07 63.07 3,106.6K
17:58 63.07 63.07 63.05 63.05 1,680.6K
17:59 63.08 63.08 63.04 63.05 6,924.5K
18:00 63.05 63.06 63.05 63.06 1,222.0K
18:01 63.05 63.11 63.05 63.05 987.5K
18:02 63.05 63.05 63.04 63.04 1,471.6K
18:03 63.05 63.05 63.03 63.03 1,941.5K
18:04 63.02 63.02 63.02 63.02 843.4K
18:05 63.02 63.02 62.98 62.98 6,808.9K
18:06 63.01 63.01 62.99 63.00 8,257.7K
18:07 62.99 62.99 62.99 62.99 2,024.6K
18:08 62.98 62.98 62.98 62.98 2,476.1K
18:09 62.98 63.01 62.98 63.01 4,855.8K
18:10 63.01 63.02 63.01 63.02 1,605.0K
18:11 63.02 63.03 63.02 63.02 3,567.9K
18:12 63.02 63.03 63.02 63.02 1,084.1K
18:13 63.02 63.02 63.02 63.02 1,780.2K
18:14 63.02 63.02 63.00 63.00 1,029.6K
18:15 63.02 63.02 63.02 63.02 1,254.0K
18:16 63.02 63.11 63.02 63.11 801.7K
18:17 63.10 63.11 63.07 63.07 3,131.0K
18:18 63.07 63.10 63.07 63.10 3,132.6K
18:19 63.09 63.09 63.03 63.05 3,777.5K
18:20 63.05 63.06 63.05 63.05 2,037.9K
18:21 63.05 63.07 63.05 63.06 1,832.6K
18:22 63.04 63.09 63.04 63.09 5,553.7K
18:23 63.10 63.10 63.07 63.07 856.0K
18:24 63.07 63.09 63.07 63.09 507.1K
18:25 63.10 63.10 63.08 63.08 1,397.3K
18:26 63.09 63.11 63.09 63.11 25,271.9K
18:27 63.14 63.16 63.13 63.16 16,047.8K
18:28 63.15 63.16 63.15 63.15 1,647.1K
18:29 63.15 63.18 63.15 63.18 1,453.7K
18:30 63.21 63.23 63.21 63.23 4,462.7K
18:31 63.23 63.27 63.23 63.26 5,785.4K
18:32 63.27 63.28 63.27 63.28 984.5K
18:33 63.28 63.28 63.27 63.27 1,315.5K
18:34 63.27 63.27 63.27 63.27 942.9K
18:35 63.26 63.26 63.25 63.25 1,786.0K
18:36 63.25 63.25 63.25 63.25 761.7K
18:37 63.25 63.25 63.25 63.25 2,642.9K
18:38 63.25 63.25 63.24 63.24 2,276.3K
18:39 63.25 63.27 63.24 63.27 2,166.0K
18:40 63.27 63.27 63.27 63.27 1,444.3K
18:51 63.28 63.28 63.28 63.28 30,052.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar