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 63.28 63.32 63.28 63.32 11.1K
09:51 63.32 63.32 63.31 63.32 55.8K
09:52 63.32 63.32 63.31 63.31 15.6K
09:53 63.31 63.31 63.31 63.31 285.4K
09:54 63.31 63.53 63.31 63.53 5.3K
09:55 63.52 63.52 63.51 63.51 78.0K
09:56 63.52 63.52 63.51 63.52 13.3K
09:57 63.50 63.51 63.50 63.51 496.6K
09:58 63.50 63.50 63.44 63.44 3.0K
09:59 63.45 63.45 63.45 63.45 35.6K
10:00 63.44 63.44 62.61 62.64 128,055.8K
10:01 62.41 62.41 62.28 62.37 158,561.7K
10:02 62.37 62.42 62.37 62.41 49,870.8K
10:03 62.43 62.46 62.43 62.46 33,275.4K
10:04 62.45 62.48 62.45 62.48 35,803.2K
10:05 62.48 62.49 62.48 62.49 17,653.5K
10:06 62.50 62.51 62.49 62.51 42,171.5K
10:07 62.52 62.55 62.51 62.51 21,723.7K
10:08 62.54 62.54 62.46 62.48 42,602.8K
10:09 62.46 62.46 62.44 62.44 32,070.6K
10:10 62.44 62.44 62.35 62.35 44,897.7K
10:11 62.34 62.37 62.34 62.37 50,287.4K
10:12 62.36 62.37 62.35 62.37 13,252.0K
10:13 62.37 62.45 62.37 62.45 48,800.9K
10:14 62.46 62.51 62.46 62.50 26,571.9K
10:15 62.49 62.51 62.49 62.51 16,909.7K
10:16 62.53 62.55 62.53 62.54 23,785.6K
10:17 62.54 62.56 62.54 62.56 12,160.2K
10:18 62.57 62.57 62.54 62.54 11,666.1K
10:19 62.54 62.56 62.54 62.54 20,253.0K
10:20 62.51 62.52 62.51 62.52 10,649.2K
10:21 62.57 62.57 62.48 62.51 42,051.1K
10:22 62.50 62.51 62.49 62.50 10,715.1K
10:23 62.49 62.49 62.47 62.47 9,779.1K
10:24 62.48 62.49 62.48 62.49 3,143.4K
10:25 62.51 62.55 62.51 62.55 4,948.9K
10:26 62.54 62.54 62.52 62.52 27,172.6K
10:27 62.53 62.53 62.51 62.51 26,377.4K
10:28 62.53 62.53 62.52 62.52 8,426.8K
10:29 62.55 62.63 62.55 62.63 24,495.6K
10:30 62.65 62.65 62.63 62.63 27,427.0K
10:31 62.65 62.65 62.58 62.58 16,820.0K
10:32 62.57 62.57 62.54 62.54 20,308.7K
10:33 62.53 62.53 62.43 62.43 33,945.3K
10:34 62.46 62.46 62.44 62.45 31,398.5K
10:35 62.47 62.53 62.47 62.53 19,351.4K
10:36 62.47 62.47 62.34 62.34 58,078.6K
10:37 62.33 62.33 62.30 62.30 42,185.0K
10:38 62.28 62.28 62.22 62.22 116,618.4K
10:39 62.23 62.23 62.21 62.21 34,338.8K
10:40 62.23 62.23 62.20 62.22 19,417.1K
10:41 62.24 62.24 62.23 62.24 13,555.4K
10:42 62.24 62.24 62.22 62.24 12,413.7K
10:43 62.20 62.23 62.20 62.23 11,893.0K
10:44 62.23 62.30 62.23 62.29 7,285.8K
10:45 62.31 62.36 62.30 62.36 11,756.2K
10:46 62.36 62.36 62.36 62.36 16,582.9K
10:47 62.35 62.35 62.31 62.31 22,732.9K
10:48 62.31 62.33 62.31 62.33 3,533.0K
10:49 62.33 62.36 62.33 62.36 5,227.6K
10:50 62.37 62.38 62.36 62.38 6,762.7K
10:51 62.38 62.38 62.37 62.37 3,893.8K
10:52 62.34 62.35 62.34 62.34 6,950.4K
10:53 62.34 62.35 62.34 62.35 9,203.7K
10:54 62.36 62.36 62.35 62.35 8,358.9K
10:55 62.36 62.37 62.36 62.37 3,164.3K
10:56 62.38 62.38 62.34 62.34 4,887.3K
10:57 62.35 62.35 62.29 62.29 7,040.7K
10:58 62.28 62.28 62.19 62.19 26,493.3K
10:59 62.16 62.18 62.14 62.14 13,386.4K
11:00 62.12 62.14 62.12 62.13 19,777.4K
11:01 62.12 62.16 62.12 62.15 6,951.9K
11:02 62.12 62.13 62.12 62.13 7,325.5K
11:03 62.14 62.16 62.12 62.12 9,331.4K
11:04 62.13 62.15 62.10 62.15 16,176.3K
11:05 62.07 62.09 62.07 62.07 26,757.6K
11:06 62.07 62.10 62.07 62.10 38,885.1K
11:07 62.08 62.10 62.08 62.10 7,706.4K
11:08 62.10 62.10 62.07 62.09 3,731.4K
11:09 62.09 62.11 62.08 62.08 22,589.9K
11:10 62.08 62.12 62.08 62.12 12,710.8K
11:11 62.12 62.13 62.12 62.13 6,536.3K
11:12 62.13 62.13 62.09 62.09 18,817.5K
11:13 62.10 62.14 62.10 62.14 12,240.6K
11:14 62.14 62.16 62.14 62.16 2,103.1K
11:15 62.17 62.20 62.17 62.20 6,055.8K
11:16 62.20 62.26 62.19 62.26 13,103.3K
11:17 62.26 62.26 62.23 62.23 2,366.2K
11:18 62.22 62.23 62.22 62.23 5,176.8K
11:19 62.25 62.25 62.24 62.24 11,781.3K
11:20 62.24 62.25 62.24 62.25 9,758.3K
11:21 62.24 62.24 62.22 62.22 2,915.9K
11:22 62.25 62.25 62.24 62.24 3,474.0K
11:23 62.24 62.24 62.22 62.22 3,294.8K
11:24 62.23 62.23 62.22 62.22 3,777.0K
11:25 62.21 62.21 62.18 62.18 7,743.0K
11:26 62.17 62.19 62.17 62.17 15,460.1K
11:27 62.18 62.18 62.16 62.16 4,977.4K
11:28 62.13 62.17 62.13 62.17 6,702.6K
11:29 62.14 62.16 62.13 62.16 17,424.3K
11:30 62.16 62.16 62.14 62.16 5,843.1K
11:31 62.16 62.18 62.16 62.18 16,316.5K
11:32 62.18 62.21 62.18 62.21 7,742.1K
11:33 62.19 62.21 62.19 62.21 9,234.9K
11:34 62.20 62.21 62.20 62.21 9,407.6K
11:35 62.20 62.23 62.20 62.23 4,321.6K
11:36 62.23 62.23 62.21 62.21 3,208.6K
11:37 62.21 62.21 62.20 62.20 5,810.2K
11:38 62.19 62.20 62.19 62.20 5,392.6K
11:39 62.18 62.20 62.18 62.20 2,449.9K
11:40 62.19 62.21 62.19 62.19 11,463.4K
11:41 62.20 62.25 62.20 62.25 11,084.3K
11:42 62.26 62.27 62.26 62.27 8,279.4K
11:43 62.26 62.26 62.23 62.23 10,068.4K
11:44 62.23 62.27 62.23 62.27 5,639.7K
11:45 62.27 62.27 62.25 62.25 1,324.8K
11:46 62.21 62.21 62.18 62.20 9,835.7K
11:47 62.24 62.26 62.24 62.25 4,263.7K
11:48 62.25 62.27 62.25 62.27 2,287.8K
11:49 62.27 62.27 62.22 62.22 3,705.3K
11:50 62.21 62.22 62.21 62.22 11,517.1K
11:51 62.22 62.23 62.22 62.22 3,564.2K
11:52 62.23 62.24 62.22 62.24 5,831.9K
11:53 62.24 62.26 62.24 62.26 10,710.7K
11:54 62.26 62.26 62.26 62.26 4,822.9K
11:55 62.25 62.29 62.25 62.29 9,475.0K
11:56 62.29 62.29 62.25 62.27 5,443.8K
11:57 62.26 62.27 62.26 62.26 10,139.8K
11:58 62.26 62.35 62.26 62.35 12,579.3K
11:59 62.33 62.36 62.33 62.36 9,967.7K
12:00 62.37 62.37 62.32 62.32 12,064.0K
12:01 62.32 62.35 62.32 62.34 9,653.8K
12:02 62.35 62.35 62.30 62.30 6,918.1K
12:03 62.30 62.30 62.28 62.28 2,083.0K
12:04 62.29 62.30 62.28 62.30 4,896.0K
12:05 62.30 62.30 62.28 62.29 1,886.6K
12:06 62.28 62.28 62.25 62.27 6,425.7K
12:07 62.27 62.29 62.27 62.29 3,543.7K
12:08 62.31 62.31 62.29 62.29 4,622.8K
12:09 62.29 62.30 62.29 62.30 3,194.5K
12:10 62.28 62.32 62.28 62.32 2,968.3K
12:11 62.32 62.32 62.31 62.32 2,793.8K
12:12 62.31 62.32 62.31 62.32 4,156.3K
12:13 62.31 62.31 62.29 62.29 1,960.5K
12:14 62.31 62.32 62.31 62.32 2,336.2K
12:15 62.32 62.33 62.32 62.33 3,875.8K
12:16 62.33 62.33 62.32 62.32 1,653.3K
12:17 62.30 62.31 62.30 62.31 4,792.0K
12:18 62.30 62.31 62.30 62.30 1,710.3K
12:19 62.30 62.30 62.30 62.30 1,452.2K
12:20 62.29 62.32 62.29 62.32 2,681.0K
12:21 62.30 62.33 62.30 62.32 2,426.0K
12:22 62.33 62.37 62.33 62.37 4,127.2K
12:23 62.36 62.36 62.35 62.36 1,181.3K
12:24 62.34 62.35 62.34 62.35 2,259.1K
12:25 62.35 62.36 62.35 62.35 5,393.4K
12:26 62.37 62.38 62.34 62.37 1,866.8K
12:27 62.37 62.38 62.36 62.38 4,550.4K
12:28 62.40 62.43 62.40 62.41 2,350.2K
12:29 62.40 62.42 62.40 62.41 2,805.8K
12:30 62.39 62.42 62.39 62.41 1,630.7K
12:31 62.45 62.45 62.41 62.41 5,066.6K
12:32 62.43 62.43 62.40 62.40 2,603.3K
12:33 62.41 62.41 62.37 62.38 4,302.5K
12:34 62.37 62.38 62.37 62.38 1,479.9K
12:35 62.38 62.41 62.38 62.40 2,447.1K
12:36 62.40 62.40 62.39 62.40 1,122.1K
12:37 62.41 62.42 62.40 62.42 749.2K
12:38 62.40 62.44 62.40 62.40 4,122.6K
12:39 62.41 62.42 62.40 62.42 2,696.1K
12:40 62.41 62.41 62.39 62.39 5,888.4K
12:41 62.38 62.40 62.37 62.40 7,021.0K
12:42 62.40 62.41 62.40 62.41 5,178.5K
12:43 62.42 62.45 62.42 62.43 10,594.2K
12:44 62.45 62.48 62.45 62.48 5,822.0K
12:45 62.48 62.49 62.48 62.48 6,937.3K
12:46 62.49 62.49 62.47 62.47 1,544.9K
12:47 62.46 62.46 62.43 62.44 2,391.3K
12:48 62.44 62.45 62.44 62.44 5,286.0K
12:49 62.44 62.44 62.42 62.43 4,553.9K
12:50 62.44 62.44 62.41 62.42 2,481.8K
12:51 62.40 62.41 62.30 62.30 1,015.4K
12:52 62.30 62.30 62.23 62.26 6,949.6K
12:53 62.27 62.33 62.27 62.33 557.3K
12:54 62.33 62.33 62.32 62.32 5,008.7K
12:55 62.32 62.32 62.30 62.31 2,776.5K
12:56 62.31 62.32 62.31 62.32 1,611.1K
12:57 62.31 62.31 62.31 62.31 1,101.6K
12:58 62.31 62.32 62.29 62.32 2,243.9K
12:59 62.33 62.33 62.29 62.29 8,098.8K
13:00 62.25 62.25 62.23 62.23 5,028.8K
13:01 62.23 62.24 62.23 62.24 2,197.0K
13:02 62.22 62.26 62.22 62.26 1,467.1K
13:03 62.25 62.25 62.23 62.24 2,251.3K
13:04 62.25 62.25 62.25 62.25 844.6K
13:05 62.25 62.25 62.22 62.22 1,840.6K
13:06 62.24 62.24 62.24 62.24 900.5K
13:07 62.23 62.25 62.23 62.25 1,286.3K
13:08 62.26 62.26 62.25 62.25 1,487.3K
13:09 62.24 62.24 62.19 62.21 4,033.1K
13:10 62.20 62.22 62.20 62.22 1,762.4K
13:11 62.23 62.26 62.23 62.26 6,147.9K
13:12 62.28 62.28 62.25 62.25 1,964.8K
13:13 62.25 62.25 62.24 62.24 4,761.0K
13:14 62.25 62.25 62.24 62.24 2,488.2K
13:15 62.22 62.23 62.22 62.23 1,916.0K
13:16 62.23 62.23 62.18 62.20 11,471.5K
13:17 62.18 62.20 62.18 62.19 1,451.0K
13:18 62.19 62.19 62.15 62.16 3,514.5K
13:19 62.16 62.17 62.11 62.11 1,662.1K
13:20 62.12 62.15 62.12 62.15 1,327.9K
13:21 62.15 62.16 62.14 62.16 1,119.1K
13:22 62.17 62.23 62.16 62.23 655.2K
13:23 62.22 62.22 62.20 62.22 1,109.8K
13:24 62.20 62.22 62.20 62.22 1,544.5K
13:25 62.23 62.23 62.22 62.22 704.4K
13:26 62.22 62.22 62.20 62.20 3,271.1K
13:27 62.20 62.21 62.19 62.21 1,571.9K
13:28 62.19 62.20 62.17 62.18 1,249.8K
13:29 62.20 62.20 62.18 62.18 586.2K
13:30 62.18 62.18 62.17 62.18 2,081.1K
13:31 62.19 62.19 62.18 62.18 666.7K
13:32 62.19 62.19 62.18 62.19 1,139.7K
13:33 62.17 62.17 62.16 62.16 2,794.1K
13:34 62.17 62.17 62.17 62.17 2,024.0K
13:35 62.17 62.19 62.17 62.19 1,053.3K
13:36 62.18 62.21 62.18 62.21 834.7K
13:37 62.19 62.22 62.19 62.21 2,990.7K
13:38 62.21 62.21 62.20 62.21 1,573.0K
13:39 62.21 62.23 62.21 62.23 1,436.1K
13:40 62.21 62.23 62.20 62.23 3,761.7K
13:41 62.24 62.25 62.23 62.25 1,621.5K
13:42 62.23 62.25 62.23 62.24 1,122.3K
13:43 62.23 62.24 62.22 62.22 6,477.0K
13:44 62.22 62.23 62.19 62.19 4,506.0K
13:45 62.21 62.21 62.18 62.20 2,616.2K
13:46 62.18 62.22 62.18 62.22 2,758.6K
13:47 62.20 62.21 62.20 62.21 2,463.1K
13:48 62.21 62.21 62.15 62.15 10,990.5K
13:49 62.14 62.19 62.14 62.19 3,548.0K
13:50 62.18 62.18 62.15 62.15 7,507.5K
13:51 62.16 62.18 62.16 62.18 649.6K
13:52 62.18 62.18 62.16 62.18 773.7K
13:53 62.17 62.19 62.17 62.19 3,406.8K
13:54 62.20 62.21 62.20 62.21 1,272.5K
13:55 62.20 62.22 62.20 62.22 4,667.8K
13:56 62.20 62.22 62.20 62.20 4,425.6K
13:57 62.20 62.20 62.20 62.20 2,150.9K
13:58 62.21 62.22 62.20 62.20 1,849.2K
13:59 62.20 62.20 62.19 62.20 2,430.4K
14:00 62.18 62.21 62.18 62.20 1,676.3K
14:01 62.19 62.22 62.19 62.21 2,125.5K
14:02 62.21 62.21 62.20 62.20 1,947.5K
14:03 62.23 62.23 62.19 62.20 3,320.5K
14:04 62.21 62.21 62.19 62.19 1,981.9K
14:05 62.20 62.20 62.18 62.18 4,028.1K
14:06 62.18 62.18 62.14 62.14 3,319.6K
14:07 62.13 62.13 62.12 62.12 713.6K
14:08 62.11 62.12 62.11 62.11 1,323.4K
14:09 62.11 62.15 62.11 62.15 1,840.9K
14:10 62.13 62.14 62.13 62.13 6,515.7K
14:11 62.12 62.12 62.11 62.11 1,003.5K
14:12 62.11 62.12 62.11 62.12 619.3K
14:13 62.11 62.12 62.11 62.12 1,636.6K
14:14 62.11 62.11 62.10 62.10 3,549.8K
14:15 62.08 62.09 62.07 62.09 596.3K
14:16 62.09 62.17 62.09 62.17 1,077.9K
14:17 62.17 62.17 62.15 62.16 1,268.3K
14:18 62.16 62.17 62.15 62.17 3,542.7K
14:19 62.16 62.16 62.10 62.10 1,058.6K
14:20 62.10 62.10 62.08 62.10 821.0K
14:21 62.11 62.13 62.10 62.12 1,100.5K
14:22 62.13 62.14 62.12 62.12 691.2K
14:23 62.14 62.14 62.13 62.13 1,843.8K
14:24 62.14 62.15 62.13 62.15 1,456.0K
14:25 62.14 62.15 62.13 62.13 4,379.7K
14:26 62.14 62.14 62.12 62.13 750.2K
14:27 62.14 62.16 62.14 62.16 2,995.3K
14:28 62.15 62.16 62.15 62.16 2,195.7K
14:29 62.16 62.16 62.14 62.15 2,475.5K
14:30 62.13 62.16 62.13 62.16 1,463.6K
14:31 62.16 62.16 62.15 62.15 1,995.6K
14:32 62.15 62.17 62.15 62.17 1,052.8K
14:33 62.15 62.16 62.15 62.16 1,006.4K
14:34 62.16 62.16 62.15 62.16 542.0K
14:35 62.17 62.17 62.15 62.16 2,328.7K
14:36 62.15 62.16 62.12 62.12 2,838.3K
14:37 62.13 62.16 62.13 62.16 761.1K
14:38 62.17 62.17 62.15 62.15 2,053.5K
14:39 62.17 62.17 62.16 62.16 811.2K
14:40 62.15 62.15 62.14 62.14 2,148.0K
14:41 62.13 62.15 62.12 62.15 1,546.6K
14:42 62.14 62.15 62.14 62.15 1,390.6K
14:43 62.14 62.14 62.12 62.12 2,297.3K
14:44 62.13 62.13 62.12 62.12 4,280.1K
14:45 62.13 62.13 62.11 62.11 1,985.4K
14:46 62.12 62.13 62.12 62.13 1,098.7K
14:47 62.11 62.11 62.09 62.09 3,398.5K
14:48 62.12 62.12 62.07 62.07 10,945.3K
14:49 62.07 62.07 62.06 62.07 3,238.5K
14:50 62.07 62.07 62.05 62.06 1,956.1K
14:51 62.06 62.07 62.06 62.07 1,796.5K
14:52 62.09 62.10 62.08 62.09 1,654.3K
14:53 62.10 62.10 62.09 62.09 675.9K
14:54 62.04 62.04 62.01 62.01 19,462.7K
14:55 62.03 62.03 62.00 62.00 910.3K
14:56 62.00 62.00 61.94 61.94 5,096.5K
14:57 61.95 61.96 61.93 61.96 9,938.4K
14:58 61.96 61.98 61.96 61.98 2,450.6K
14:59 61.97 61.97 61.97 61.97 1,504.5K
15:00 61.97 61.98 61.96 61.97 842.1K
15:01 61.97 61.98 61.97 61.98 612.1K
15:02 61.96 61.97 61.95 61.95 2,785.9K
15:03 61.95 61.98 61.95 61.98 2,368.7K
15:04 61.96 61.97 61.96 61.97 947.2K
15:05 61.98 61.98 61.96 61.97 1,304.1K
15:06 61.98 61.98 61.97 61.97 631.1K
15:07 61.98 61.98 61.95 61.96 4,879.7K
15:08 61.96 61.96 61.96 61.96 716.0K
15:09 61.97 61.97 61.97 61.97 1,233.9K
15:10 61.97 61.97 61.97 61.97 1,513.8K
15:11 61.98 61.99 61.98 61.98 1,447.2K
15:12 61.99 61.99 61.99 61.99 1,010.6K
15:13 61.99 62.01 61.99 62.01 1,469.6K
15:14 62.01 62.02 62.01 62.02 1,769.2K
15:15 62.04 62.05 62.04 62.05 753.1K
15:16 62.04 62.06 62.04 62.06 1,372.2K
15:17 62.05 62.06 62.05 62.06 2,025.9K
15:18 62.01 62.01 61.97 61.97 4,617.7K
15:19 61.99 62.00 61.99 62.00 1,564.0K
15:20 62.00 62.01 62.00 62.01 1,221.4K
15:21 62.01 62.02 62.01 62.01 1,341.8K
15:22 62.01 62.01 62.00 62.01 784.6K
15:23 62.02 62.02 62.02 62.02 597.4K
15:24 62.02 62.02 62.01 62.01 618.1K
15:25 62.07 62.08 62.07 62.07 1,694.6K
15:26 62.06 62.06 62.06 62.06 3,908.7K
15:27 62.06 62.07 62.06 62.06 824.9K
15:28 62.05 62.13 62.05 62.13 4,218.6K
15:29 62.16 62.17 62.16 62.16 5,874.1K
15:30 62.17 62.19 62.16 62.16 4,697.8K
15:31 62.15 62.16 62.15 62.15 1,527.6K
15:32 62.15 62.16 62.14 62.16 3,628.7K
15:33 62.19 62.22 62.19 62.22 15,839.1K
15:34 62.22 62.22 62.21 62.21 3,460.4K
15:35 62.20 62.20 62.19 62.20 1,473.4K
15:36 62.19 62.20 62.18 62.20 3,004.1K
15:37 62.21 62.21 62.17 62.17 1,137.4K
15:38 62.21 62.22 62.18 62.18 2,341.4K
15:39 62.19 62.21 62.19 62.19 1,604.9K
15:40 62.18 62.18 62.16 62.16 3,334.9K
15:41 62.16 62.16 62.13 62.13 3,635.3K
15:42 62.15 62.15 62.14 62.14 1,502.7K
15:43 62.15 62.15 62.15 62.15 471.2K
15:44 62.14 62.17 62.14 62.16 1,128.2K
15:45 62.15 62.17 62.15 62.16 740.1K
15:46 62.15 62.18 62.15 62.17 597.0K
15:47 62.16 62.16 62.15 62.15 905.7K
15:48 62.16 62.18 62.16 62.17 5,345.0K
15:49 62.17 62.18 62.16 62.18 1,671.4K
15:50 62.16 62.18 62.15 62.15 1,230.2K
15:51 62.16 62.17 62.16 62.16 2,372.8K
15:52 62.17 62.17 62.17 62.17 1,399.3K
15:53 62.16 62.16 62.16 62.16 872.1K
15:54 62.15 62.17 62.15 62.17 780.0K
15:55 62.16 62.18 62.16 62.17 624.1K
15:56 62.17 62.19 62.17 62.19 874.0K
15:57 62.19 62.19 62.18 62.19 483.7K
15:58 62.18 62.20 62.18 62.19 606.9K
15:59 62.18 62.18 62.17 62.17 1,749.0K
16:00 62.18 62.18 62.16 62.17 1,670.2K
16:01 62.18 62.18 62.16 62.16 5,158.4K
16:02 62.17 62.21 62.17 62.21 4,552.8K
16:03 62.22 62.22 62.20 62.20 1,481.5K
16:04 62.19 62.20 62.19 62.20 566.1K
16:05 62.20 62.20 62.19 62.20 1,967.9K
16:06 62.20 62.22 62.20 62.22 1,049.7K
16:07 62.22 62.24 62.22 62.23 4,779.5K
16:08 62.21 62.21 62.19 62.20 742.3K
16:09 62.20 62.21 62.19 62.20 2,060.0K
16:10 62.20 62.23 62.20 62.23 823.2K
16:11 62.14 62.14 62.12 62.12 4,096.9K
16:12 62.12 62.16 62.12 62.16 412.2K
16:13 62.17 62.17 62.16 62.16 884.7K
16:14 62.15 62.15 62.14 62.15 1,233.2K
16:15 62.15 62.15 62.15 62.15 652.3K
16:16 62.16 62.17 62.16 62.16 1,556.2K
16:17 62.15 62.16 62.15 62.16 804.3K
16:18 62.16 62.17 62.15 62.15 3,043.5K
16:19 62.16 62.16 62.15 62.15 1,466.8K
16:20 62.15 62.21 62.15 62.20 487.1K
16:21 62.21 62.23 62.21 62.23 679.5K
16:22 62.22 62.24 62.22 62.23 2,490.4K
16:23 62.23 62.23 62.21 62.21 1,027.1K
16:24 62.20 62.26 62.20 62.22 10,023.8K
16:25 62.23 62.24 62.23 62.23 3,155.3K
16:26 62.23 62.24 62.19 62.19 3,235.4K
16:27 62.18 62.19 62.18 62.19 1,107.1K
16:28 62.21 62.23 62.21 62.23 1,354.0K
16:29 62.22 62.23 62.22 62.23 2,104.9K
16:30 62.22 62.24 62.22 62.23 2,856.0K
16:31 62.24 62.24 62.24 62.24 1,572.7K
16:32 62.24 62.24 62.24 62.24 1,078.7K
16:33 62.25 62.27 62.25 62.26 3,074.4K
16:34 62.23 62.23 62.20 62.20 1,041.4K
16:35 62.21 62.22 62.21 62.22 411.3K
16:36 62.21 62.23 62.21 62.23 797.0K
16:37 62.23 62.23 62.19 62.21 1,809.3K
16:38 62.21 62.22 62.20 62.22 1,743.4K
16:39 62.21 62.23 62.21 62.22 694.5K
16:40 62.20 62.23 62.20 62.23 828.3K
16:41 62.23 62.23 62.18 62.18 1,051.3K
16:42 62.20 62.22 62.20 62.22 525.6K
16:43 62.21 62.22 62.21 62.22 609.1K
16:44 62.20 62.25 62.20 62.24 2,606.8K
16:45 62.24 62.25 62.24 62.25 959.4K
16:46 62.24 62.25 62.24 62.24 1,791.4K
16:47 62.24 62.25 62.24 62.25 472.8K
16:48 62.25 62.26 62.25 62.25 1,732.6K
16:49 62.27 62.27 62.27 62.27 1,810.6K
16:50 62.27 62.28 62.27 62.27 4,169.0K
16:51 62.27 62.30 62.27 62.30 4,497.0K
16:52 62.27 62.30 62.27 62.30 2,273.5K
16:53 62.30 62.30 62.30 62.30 2,294.4K
16:54 62.26 62.27 62.26 62.26 1,660.4K
16:55 62.26 62.27 62.26 62.27 1,525.5K
16:56 62.26 62.28 62.26 62.28 681.0K
16:57 62.28 62.30 62.28 62.28 6,443.5K
16:58 62.30 62.32 62.30 62.32 7,778.4K
16:59 62.31 62.35 62.31 62.34 5,778.1K
17:00 62.34 62.35 62.34 62.34 4,523.3K
17:01 62.36 62.36 62.34 62.34 2,054.4K
17:02 62.35 62.35 62.32 62.32 1,621.8K
17:03 62.30 62.32 62.29 62.32 10,361.8K
17:04 62.31 62.31 62.29 62.31 5,819.5K
17:05 62.31 62.31 62.30 62.30 2,402.3K
17:06 62.31 62.31 62.31 62.31 1,019.2K
17:07 62.35 62.35 62.35 62.35 4,059.6K
17:08 62.38 62.39 62.38 62.38 4,381.7K
17:09 62.39 62.40 62.34 62.34 9,678.4K
17:10 62.32 62.34 62.32 62.34 2,047.8K
17:11 62.34 62.36 62.34 62.36 1,739.9K
17:12 62.36 62.36 62.28 62.28 568.4K
17:13 62.28 62.28 62.27 62.27 739.4K
17:14 62.27 62.28 62.26 62.26 4,945.6K
17:15 62.26 62.26 62.22 62.22 3,346.5K
17:16 62.24 62.26 62.24 62.24 5,026.6K
17:17 62.24 62.24 62.21 62.21 2,958.7K
17:18 62.23 62.23 62.19 62.19 2,196.1K
17:19 62.14 62.16 62.12 62.16 12,968.6K
17:20 62.17 62.21 62.14 62.21 15,441.8K
17:21 62.26 62.28 62.26 62.27 21,712.6K
17:22 62.26 62.26 62.26 62.26 1,182.4K
17:23 62.27 62.28 62.27 62.28 7,290.9K
17:24 62.29 62.29 62.20 62.23 22,894.5K
17:25 62.24 62.24 62.22 62.22 874.1K
17:26 62.23 62.25 62.23 62.25 858.9K
17:27 62.24 62.27 62.24 62.25 1,785.4K
17:28 62.26 62.27 62.25 62.27 746.0K
17:29 62.27 62.28 62.27 62.28 589.9K
17:30 62.27 62.28 62.27 62.28 1,639.0K
17:31 62.28 62.29 62.25 62.25 3,233.4K
17:32 62.27 62.33 62.27 62.33 871.6K
17:33 62.34 62.34 62.33 62.33 7,969.7K
17:34 62.35 62.38 62.35 62.38 5,659.4K
17:35 62.38 62.38 62.35 62.35 2,598.4K
17:36 62.35 62.36 62.34 62.34 5,789.9K
17:37 62.32 62.35 62.32 62.34 1,093.6K
17:38 62.33 62.33 62.29 62.29 680.9K
17:39 62.31 62.32 62.31 62.32 872.8K
17:40 62.31 62.32 62.30 62.30 1,649.4K
17:41 62.31 62.31 62.30 62.31 2,595.2K
17:42 62.30 62.31 62.30 62.31 1,076.7K
17:43 62.31 62.31 62.29 62.29 1,123.5K
17:44 62.31 62.52 62.31 62.52 2,307.9K
17:45 62.54 62.54 62.50 62.50 3,175.7K
17:46 62.52 62.52 62.52 62.52 1,071.0K
17:47 62.50 62.52 62.50 62.51 1,567.9K
17:48 62.52 62.54 62.52 62.53 7,365.1K
17:49 62.53 62.53 62.50 62.50 1,362.0K
17:50 62.51 62.52 62.51 62.52 641.1K
17:51 62.52 62.53 62.52 62.53 606.0K
17:52 62.54 62.54 62.52 62.52 2,082.3K
17:53 62.52 62.59 62.52 62.59 774.6K
17:54 62.60 62.60 62.59 62.59 1,304.1K
17:55 62.58 62.58 62.57 62.57 554.2K
17:56 62.57 62.58 62.57 62.57 903.4K
17:57 62.57 62.62 62.57 62.62 2,490.9K
17:58 62.63 62.63 62.63 62.63 931.8K
17:59 62.64 62.65 62.64 62.64 1,815.5K
18:00 62.65 62.68 62.65 62.68 7,658.1K
18:01 62.67 62.68 62.66 62.67 1,987.2K
18:02 62.68 62.68 62.67 62.67 1,399.2K
18:03 62.68 62.68 62.66 62.66 4,911.2K
18:04 62.66 62.66 62.56 62.56 3,274.6K
18:05 62.57 62.57 62.57 62.57 3,675.4K
18:06 62.58 62.58 62.57 62.57 1,530.3K
18:07 62.60 62.60 62.56 62.56 4,018.0K
18:08 62.57 62.57 62.57 62.57 1,409.7K
18:09 62.58 62.58 62.57 62.57 950.5K
18:10 62.56 62.59 62.56 62.58 5,890.3K
18:11 62.59 62.68 62.59 62.67 3,674.4K
18:12 62.61 62.61 62.60 62.61 713.8K
18:13 62.60 62.60 62.57 62.57 1,503.0K
18:14 62.58 62.58 62.58 62.58 585.2K
18:15 62.58 62.58 62.58 62.58 1,681.8K
18:16 62.58 62.58 62.55 62.56 6,875.6K
18:17 62.62 62.62 62.60 62.60 1,549.5K
18:18 62.61 62.61 62.59 62.59 7,987.4K
18:19 62.58 62.58 62.56 62.56 1,526.3K
18:20 62.56 62.58 62.56 62.58 1,964.2K
18:21 62.58 62.58 62.52 62.52 2,993.6K
18:22 62.52 62.52 62.51 62.51 1,504.3K
18:23 62.52 62.53 62.50 62.53 2,359.9K
18:24 62.52 62.52 62.51 62.51 1,581.5K
18:25 62.52 62.52 62.52 62.52 1,348.7K
18:26 62.52 62.53 62.52 62.53 810.1K
18:27 62.53 62.54 62.53 62.53 960.2K
18:28 62.53 62.63 62.53 62.63 822.0K
18:29 62.63 62.65 62.63 62.65 764.0K
18:30 62.65 62.66 62.65 62.66 989.3K
18:31 62.66 62.66 62.65 62.65 2,138.8K
18:32 62.65 62.66 62.65 62.65 1,283.5K
18:33 62.65 62.65 62.65 62.65 1,687.9K
18:34 62.65 62.65 62.64 62.64 2,144.0K
18:35 62.65 62.66 62.65 62.65 2,079.3K
18:36 62.65 62.65 62.65 62.65 483.5K
18:37 62.64 62.64 62.63 62.63 3,619.4K
18:38 62.63 62.63 62.61 62.61 2,152.1K
18:39 62.61 62.62 62.60 62.61 2,204.5K
18:40 62.62 62.62 62.62 62.62 349.9K
18:51 62.61 62.61 62.61 62.61 3,226.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar