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 62.39 62.74 62.39 62.74 697.5K
09:51 62.77 62.77 62.76 62.76 2,164.0K
09:52 62.74 62.74 62.70 62.72 3,143.0K
09:53 62.71 62.73 62.71 62.73 941.0K
09:54 62.74 62.74 62.70 62.70 1,239.0K
09:55 62.70 62.70 62.69 62.69 765.5K
09:56 62.69 62.71 62.69 62.71 643.1K
09:57 62.70 62.70 62.69 62.70 766.1K
09:58 62.70 62.70 62.68 62.69 1,340.0K
09:59 62.65 62.67 62.64 62.64 5,390.4K
10:00 62.65 62.80 62.65 62.80 1,530.8K
10:01 62.82 62.89 62.82 62.88 5,247.8K
10:02 62.90 62.90 62.84 62.84 2,235.8K
10:03 62.85 62.87 62.84 62.86 1,572.5K
10:04 62.86 62.86 62.76 62.84 1,398.1K
10:05 62.85 62.88 62.85 62.85 646.8K
10:06 62.83 62.92 62.83 62.92 843.9K
10:07 62.91 62.93 62.91 62.92 2,163.5K
10:08 62.93 62.94 62.90 62.90 2,161.8K
10:09 62.91 62.96 62.91 62.96 2,737.4K
10:10 62.97 62.97 62.95 62.95 1,131.6K
10:11 62.97 62.97 62.91 62.92 4,707.7K
10:12 62.92 62.92 62.92 62.92 461.4K
10:13 62.97 62.97 62.95 62.95 4,868.3K
10:14 62.94 62.98 62.94 62.98 1,584.7K
10:15 63.04 63.04 63.04 63.04 9,369.4K
10:16 63.04 63.07 63.04 63.07 5,459.0K
10:17 63.07 63.09 63.05 63.05 4,065.0K
10:18 63.06 63.06 63.00 63.01 1,650.9K
10:19 63.01 63.02 63.01 63.01 1,189.9K
10:20 63.02 63.02 63.00 63.01 307.3K
10:21 63.02 63.02 62.94 62.96 3,106.8K
10:22 62.96 63.02 62.96 63.02 7,241.6K
10:23 63.01 63.02 63.01 63.02 2,587.1K
10:24 63.01 63.02 63.01 63.01 571.3K
10:25 63.01 63.02 63.01 63.01 132.7K
10:26 62.98 63.04 62.98 63.04 5,840.6K
10:27 63.04 63.06 63.04 63.04 3,216.7K
10:28 63.06 63.06 63.04 63.04 1,151.1K
10:29 63.05 63.06 63.05 63.05 2,218.1K
10:30 63.06 63.08 63.06 63.07 2,464.6K
10:31 63.07 63.08 63.06 63.07 1,141.9K
10:32 63.08 63.09 63.06 63.06 515.4K
10:33 63.04 63.04 63.02 63.04 3,780.3K
10:34 63.15 63.18 63.15 63.15 1,983.8K
10:35 63.16 63.16 63.16 63.16 774.7K
10:36 63.09 63.10 63.09 63.10 882.8K
10:37 63.10 63.10 63.08 63.08 124.0K
10:38 63.09 63.09 63.07 63.07 4,415.6K
10:39 63.08 63.09 63.07 63.09 4,259.8K
10:40 63.07 63.12 63.07 63.12 4,929.0K
10:41 63.14 63.14 63.10 63.10 1,937.1K
10:42 63.11 63.12 63.11 63.12 2,003.6K
10:43 63.12 63.12 63.11 63.11 487.5K
10:44 63.12 63.12 63.10 63.10 825.0K
10:45 63.12 63.12 63.11 63.12 354.4K
10:46 63.12 63.20 63.12 63.20 23,930.0K
10:47 63.21 63.25 63.21 63.25 2,791.8K
10:48 63.24 63.27 63.24 63.27 6,352.5K
10:49 63.28 63.29 63.28 63.29 6,159.4K
10:50 63.29 63.30 63.28 63.29 7,725.0K
10:51 63.28 63.34 63.28 63.34 7,139.9K
10:52 63.33 63.35 63.33 63.35 7,857.5K
10:53 63.35 63.36 63.34 63.34 3,637.7K
10:54 63.36 63.36 63.34 63.34 15,763.5K
10:55 63.35 63.44 63.35 63.39 49,142.9K
10:56 63.37 63.42 63.36 63.42 13,547.4K
10:57 63.43 63.45 63.43 63.45 23,624.6K
10:58 63.46 63.46 63.43 63.43 4,798.0K
10:59 63.40 63.41 63.40 63.41 9,266.0K
11:00 63.40 63.41 63.40 63.41 3,972.5K
11:01 63.35 63.37 63.33 63.37 15,504.9K
11:02 63.37 63.37 63.27 63.28 3,026.5K
11:03 63.31 63.32 63.30 63.30 9,895.2K
11:04 63.30 63.33 63.30 63.33 8,466.0K
11:05 63.31 63.31 63.27 63.27 5,767.5K
11:06 63.29 63.29 63.25 63.27 14,057.3K
11:07 63.26 63.26 63.22 63.24 13,424.4K
11:08 63.23 63.24 63.22 63.22 2,457.1K
11:09 63.19 63.19 63.16 63.18 4,020.8K
11:10 63.16 63.18 63.16 63.17 3,242.0K
11:11 63.18 63.18 63.18 63.18 3,159.0K
11:12 63.18 63.18 63.15 63.15 10,264.7K
11:13 63.18 63.18 63.16 63.16 3,768.1K
11:14 63.14 63.14 63.14 63.14 3,310.4K
11:15 63.13 63.13 63.12 63.12 4,700.4K
11:16 63.13 63.13 63.09 63.09 1,159.9K
11:17 63.08 63.08 63.07 63.07 1,940.4K
11:18 63.06 63.06 63.05 63.05 6,130.8K
11:19 63.06 63.06 63.05 63.06 2,898.1K
11:20 63.06 63.06 63.04 63.04 2,180.7K
11:21 63.04 63.04 63.01 63.01 6,449.9K
11:22 63.01 63.03 63.01 63.03 4,268.3K
11:23 63.03 63.04 63.03 63.03 5,475.5K
11:24 63.03 63.03 63.01 63.03 2,450.2K
11:25 63.03 63.03 63.01 63.03 14,551.9K
11:26 63.01 63.01 62.98 62.99 16,350.0K
11:27 62.97 62.97 62.95 62.96 4,731.3K
11:28 62.95 63.01 62.95 63.01 2,913.3K
11:29 63.02 63.02 63.00 63.00 6,014.0K
11:30 63.00 63.01 63.00 63.00 1,925.1K
11:31 63.00 63.01 62.99 62.99 1,041.0K
11:32 63.01 63.01 63.00 63.01 781.9K
11:33 63.03 63.03 63.03 63.03 1,305.7K
11:34 63.04 63.08 63.04 63.08 3,851.8K
11:35 63.06 63.07 63.06 63.07 1,346.0K
11:36 63.06 63.07 63.06 63.06 1,171.9K
11:37 63.05 63.05 63.04 63.04 2,562.3K
11:38 63.01 63.02 63.00 63.01 344.5K
11:39 63.01 63.02 63.00 63.00 3,636.6K
11:40 63.00 63.01 63.00 63.01 392.2K
11:41 63.02 63.02 63.00 63.00 728.3K
11:42 63.00 63.01 63.00 63.01 4,753.3K
11:43 63.00 63.02 63.00 63.02 1,969.5K
11:44 63.01 63.02 63.01 63.02 831.3K
11:45 63.01 63.01 62.99 62.99 467.8K
11:46 63.00 63.00 62.98 62.99 881.5K
11:47 62.99 63.01 62.99 63.01 962.2K
11:48 63.02 63.02 63.01 63.02 527.0K
11:49 63.02 63.02 63.00 63.00 637.8K
11:50 63.00 63.01 63.00 63.01 1,410.7K
11:51 63.01 63.01 63.00 63.00 435.7K
11:52 63.00 63.00 63.00 63.00 1,704.3K
11:53 63.00 63.02 63.00 63.02 1,466.2K
11:54 63.02 63.02 62.99 62.99 499.4K
11:55 63.02 63.02 62.99 62.99 928.4K
11:56 62.99 63.00 62.99 62.99 2,120.9K
11:57 63.00 63.01 63.00 63.01 465.2K
11:58 63.01 63.01 63.01 63.01 381.6K
11:59 63.00 63.02 62.99 62.99 9,954.3K
12:00 62.98 62.98 62.98 62.98 1,979.3K
12:01 62.97 62.97 62.97 62.97 922.7K
12:02 62.95 62.96 62.95 62.96 3,062.3K
12:03 62.87 62.87 62.84 62.85 2,124.6K
12:04 62.84 62.87 62.84 62.85 1,112.5K
12:05 62.87 62.87 62.86 62.86 2,678.7K
12:06 62.86 62.87 62.86 62.87 841.3K
12:07 62.87 62.89 62.87 62.89 1,086.9K
12:08 62.88 62.89 62.88 62.89 962.1K
12:09 62.90 62.90 62.89 62.89 802.9K
12:10 62.88 62.89 62.87 62.89 2,524.9K
12:11 62.89 62.90 62.88 62.88 1,109.7K
12:12 62.89 62.89 62.87 62.88 723.9K
12:13 62.88 62.88 62.84 62.85 737.5K
12:14 62.87 62.87 62.86 62.86 971.8K
12:15 62.87 62.87 62.86 62.87 1,005.2K
12:16 62.88 62.88 62.86 62.88 1,915.8K
12:17 62.87 62.88 62.87 62.87 752.3K
12:18 62.87 62.88 62.87 62.87 1,219.3K
12:19 62.87 62.90 62.87 62.88 2,375.1K
12:20 62.89 62.90 62.89 62.89 792.8K
12:21 62.89 62.89 62.87 62.88 733.4K
12:22 62.89 62.92 62.89 62.92 2,153.8K
12:23 62.92 62.94 62.92 62.92 1,720.9K
12:24 62.92 62.93 62.92 62.93 548.7K
12:25 62.95 63.01 62.94 63.01 2,995.1K
12:26 62.98 62.98 62.96 62.96 2,411.6K
12:27 62.94 62.94 62.93 62.93 4,857.7K
12:28 62.93 62.93 62.93 62.93 581.5K
12:29 62.94 62.94 62.91 62.91 3,337.5K
12:30 62.91 62.92 62.91 62.91 2,017.4K
12:31 62.91 62.97 62.91 62.97 6,400.4K
12:32 62.99 62.99 62.96 62.96 3,233.9K
12:33 62.97 62.97 62.95 62.95 1,688.5K
12:34 62.95 62.96 62.94 62.96 9,677.9K
12:35 62.96 62.96 62.95 62.95 300.7K
12:36 62.95 62.95 62.88 62.88 1,807.6K
12:37 62.88 62.88 62.88 62.88 5,489.9K
12:38 62.88 62.88 62.88 62.88 199.0K
12:39 62.88 62.88 62.88 62.88 475.4K
12:40 62.88 62.89 62.88 62.88 3,057.1K
12:41 62.89 62.89 62.89 62.89 284.3K
12:42 62.89 62.90 62.88 62.89 1,078.2K
12:43 62.90 62.90 62.88 62.88 913.0K
12:44 62.89 62.90 62.89 62.90 1,434.7K
12:45 62.90 62.90 62.89 62.90 630.1K
12:46 62.89 62.90 62.89 62.89 404.1K
12:47 62.89 62.90 62.89 62.89 7,634.6K
12:48 62.89 62.89 62.86 62.86 7,672.9K
12:49 62.89 62.89 62.84 62.84 1,705.1K
12:50 62.85 62.86 62.85 62.85 2,884.1K
12:51 62.85 62.97 62.85 62.93 69,584.6K
12:52 62.96 62.96 62.94 62.94 37,044.8K
12:53 62.93 63.00 62.93 62.99 5,445.0K
12:54 62.99 62.99 62.93 62.94 10,731.6K
12:55 62.77 62.83 62.77 62.83 30,055.7K
12:56 62.83 62.83 62.81 62.81 2,681.6K
12:57 62.81 62.83 62.81 62.83 1,922.3K
12:58 62.83 62.83 62.82 62.82 6,338.8K
12:59 62.83 62.83 62.81 62.81 1,638.1K
13:00 62.83 62.84 62.82 62.84 3,967.0K
13:01 62.85 62.85 62.84 62.84 849.3K
13:02 62.86 62.87 62.85 62.87 991.6K
13:03 62.87 62.87 62.82 62.83 995.8K
13:04 62.84 62.85 62.84 62.85 1,048.1K
13:05 62.84 62.85 62.84 62.84 377.6K
13:06 62.83 62.85 62.83 62.85 1,927.6K
13:07 62.85 62.85 62.84 62.85 363.9K
13:08 62.85 62.86 62.83 62.83 1,675.5K
13:09 62.84 62.84 62.83 62.83 1,971.0K
13:10 62.85 62.85 62.83 62.83 299.3K
13:11 62.83 62.87 62.83 62.85 2,883.3K
13:12 62.86 62.88 62.85 62.88 4,514.1K
13:13 62.88 62.88 62.87 62.87 1,971.6K
13:14 62.87 62.87 62.86 62.86 1,329.6K
13:15 62.86 62.86 62.86 62.86 6,235.7K
13:16 62.82 62.84 62.82 62.82 9,225.6K
13:17 62.83 62.83 62.83 62.83 1,537.6K
13:18 62.89 62.89 62.89 62.89 510.5K
13:19 62.91 62.91 62.87 62.89 3,710.8K
13:20 62.84 62.84 62.82 62.83 6,903.9K
13:21 62.84 62.85 62.83 62.83 514.8K
13:22 62.83 62.84 62.83 62.84 687.4K
13:23 62.83 62.83 62.83 62.83 640.3K
13:24 62.83 62.83 62.82 62.83 502.2K
13:25 62.82 62.82 62.81 62.82 888.1K
13:26 62.84 62.84 62.83 62.83 538.5K
13:27 62.85 62.87 62.85 62.87 6,684.6K
13:28 62.86 62.89 62.86 62.88 1,371.0K
13:29 62.91 62.91 62.88 62.88 7,199.1K
13:30 62.87 62.87 62.86 62.87 402.6K
13:31 62.87 62.87 62.85 62.85 999.9K
13:32 62.85 62.87 62.85 62.87 327.1K
13:33 62.84 62.84 62.84 62.84 1,318.8K
13:34 62.84 62.86 62.84 62.86 427.5K
13:35 62.86 62.88 62.86 62.87 693.6K
13:36 62.85 62.86 62.85 62.86 728.7K
13:37 62.86 62.86 62.83 62.83 361.2K
13:38 62.83 62.84 62.83 62.84 471.7K
13:39 62.84 62.85 62.84 62.85 233.9K
13:40 62.84 62.85 62.84 62.85 313.1K
13:41 62.84 62.85 62.78 62.78 555.3K
13:42 62.77 62.78 62.77 62.78 755.4K
13:43 62.78 62.79 62.78 62.79 304.4K
13:44 62.79 62.79 62.78 62.79 490.5K
13:45 62.78 62.78 62.77 62.77 824.7K
13:46 62.77 62.77 62.74 62.74 7,573.4K
13:47 62.74 62.74 62.73 62.73 1,118.9K
13:48 62.73 62.74 62.73 62.73 469.4K
13:49 62.75 62.76 62.75 62.75 1,004.8K
13:50 62.76 62.76 62.75 62.75 469.0K
13:51 62.75 62.80 62.75 62.80 311.6K
13:52 62.82 62.82 62.82 62.82 845.0K
13:53 62.82 62.82 62.76 62.76 485.9K
13:54 62.76 62.77 62.76 62.77 460.0K
13:55 62.76 62.77 62.76 62.77 471.4K
13:56 62.76 62.77 62.76 62.77 306.4K
13:57 62.77 62.78 62.77 62.78 397.4K
13:58 62.78 62.78 62.78 62.78 555.2K
13:59 62.78 62.80 62.78 62.80 485.9K
14:00 62.80 62.80 62.79 62.79 328.6K
14:01 62.80 62.80 62.78 62.78 676.9K
14:02 62.78 62.78 62.77 62.78 959.1K
14:03 62.78 62.78 62.77 62.77 483.1K
14:04 62.77 62.78 62.77 62.78 452.5K
14:05 62.77 62.78 62.77 62.78 246.1K
14:06 62.78 62.81 62.78 62.81 682.3K
14:07 62.82 62.82 62.80 62.81 978.1K
14:08 62.81 62.82 62.81 62.82 538.7K
14:09 62.83 62.84 62.82 62.84 317.4K
14:10 62.83 62.83 62.82 62.82 474.6K
14:11 62.82 62.82 62.80 62.80 709.9K
14:12 62.80 62.82 62.80 62.82 1,170.4K
14:13 62.82 62.83 62.82 62.83 469.8K
14:14 62.83 62.84 62.83 62.84 364.2K
14:15 62.82 62.83 62.82 62.82 1,548.4K
14:16 62.82 62.82 62.82 62.82 383.1K
14:17 62.82 62.82 62.82 62.82 297.7K
14:18 62.82 62.83 62.82 62.82 891.9K
14:19 62.82 62.82 62.80 62.80 859.3K
14:20 62.81 62.83 62.81 62.83 602.5K
14:21 62.84 62.85 62.82 62.82 366.3K
14:22 62.82 62.82 62.81 62.82 761.6K
14:23 62.82 62.82 62.79 62.79 950.8K
14:24 62.79 62.81 62.79 62.81 621.0K
14:25 62.80 62.80 62.79 62.80 690.4K
14:26 62.80 62.80 62.80 62.80 1,139.0K
14:27 62.80 62.80 62.80 62.80 361.4K
14:28 62.80 62.81 62.80 62.81 403.7K
14:29 62.81 62.81 62.80 62.80 346.4K
14:30 62.80 62.81 62.80 62.80 2,589.8K
14:31 62.80 62.80 62.79 62.79 381.3K
14:32 62.79 62.81 62.79 62.81 652.2K
14:33 62.80 62.80 62.80 62.80 1,338.5K
14:34 62.80 62.82 62.80 62.80 1,617.8K
14:35 62.80 62.81 62.80 62.80 1,474.8K
14:36 62.80 62.82 62.80 62.82 1,149.5K
14:37 62.81 62.81 62.80 62.80 297.4K
14:38 62.80 62.80 62.78 62.78 1,642.4K
14:39 62.77 62.78 62.77 62.78 882.4K
14:40 62.78 62.78 62.78 62.78 1,016.2K
14:41 62.78 62.78 62.77 62.77 1,392.4K
14:42 62.78 62.78 62.78 62.78 525.3K
14:43 62.78 62.78 62.78 62.78 716.8K
14:44 62.78 62.78 62.77 62.78 1,903.0K
14:45 62.76 62.77 62.76 62.76 1,901.3K
14:46 62.76 62.76 62.76 62.76 702.4K
14:47 62.75 62.75 62.75 62.75 691.1K
14:48 62.75 62.75 62.74 62.74 552.0K
14:49 62.75 62.76 62.74 62.75 361.5K
14:50 62.75 62.76 62.75 62.75 333.8K
14:51 62.76 62.76 62.76 62.76 304.4K
14:52 62.76 62.76 62.76 62.76 484.5K
14:53 62.76 62.76 62.76 62.76 363.0K
14:54 62.76 62.76 62.76 62.76 342.5K
14:55 62.75 62.77 62.75 62.76 655.8K
14:56 62.76 62.76 62.75 62.75 307.9K
14:57 62.75 62.75 62.75 62.75 1,051.0K
14:58 62.75 62.75 62.74 62.74 475.8K
14:59 62.74 62.76 62.74 62.74 640.8K
15:00 62.74 62.76 62.74 62.75 845.7K
15:01 62.75 62.77 62.75 62.77 683.9K
15:02 62.76 62.76 62.73 62.73 3,865.3K
15:03 62.73 62.73 62.73 62.73 1,729.3K
15:04 62.73 62.73 62.72 62.73 1,017.5K
15:05 62.74 62.74 62.74 62.74 2,249.0K
15:06 62.71 62.71 62.69 62.69 8,402.6K
15:07 62.70 62.70 62.68 62.70 9,066.5K
15:08 62.70 62.70 62.67 62.69 10,293.4K
15:09 62.68 62.69 62.68 62.69 729.9K
15:10 62.68 62.68 62.66 62.66 6,060.3K
15:11 62.66 62.66 62.65 62.65 238.1K
15:12 62.66 62.67 62.63 62.63 1,110.0K
15:13 62.63 62.63 62.62 62.62 679.6K
15:14 62.62 62.62 62.62 62.62 944.4K
15:15 62.61 62.62 62.61 62.61 2,627.2K
15:16 62.59 62.59 62.59 62.59 3,723.1K
15:17 62.61 62.63 62.61 62.62 1,718.1K
15:18 62.62 62.62 62.61 62.62 3,435.8K
15:19 62.63 62.63 62.61 62.63 1,443.8K
15:20 62.62 62.62 62.60 62.61 2,985.2K
15:21 62.60 62.62 62.60 62.62 1,068.8K
15:22 62.63 62.64 62.62 62.62 837.7K
15:23 62.63 62.63 62.62 62.62 1,930.2K
15:24 62.62 62.63 62.62 62.63 684.3K
15:25 62.63 62.65 62.63 62.65 480.9K
15:26 62.64 62.65 62.64 62.64 267.1K
15:27 62.64 62.65 62.64 62.65 1,094.9K
15:28 62.64 62.64 62.64 62.64 1,103.4K
15:29 62.64 62.64 62.64 62.64 1,049.0K
15:30 62.63 62.63 62.63 62.63 824.8K
15:31 62.63 62.64 62.63 62.64 1,116.7K
15:32 62.63 62.63 62.62 62.62 865.6K
15:33 62.62 62.62 62.62 62.62 1,032.5K
15:34 62.62 62.63 62.62 62.63 804.6K
15:35 62.63 62.65 62.63 62.64 797.7K
15:36 62.63 62.64 62.62 62.62 1,168.1K
15:37 62.63 62.63 62.63 62.63 739.6K
15:38 62.63 62.63 62.62 62.62 956.9K
15:39 62.63 62.64 62.63 62.64 2,013.6K
15:40 62.63 62.63 62.62 62.62 1,563.8K
15:41 62.64 62.66 62.64 62.66 282.6K
15:42 62.66 62.67 62.66 62.66 289.8K
15:43 62.66 62.67 62.66 62.66 698.0K
15:44 62.65 62.65 62.62 62.62 831.4K
15:45 62.62 62.62 62.62 62.62 467.8K
15:46 62.62 62.62 62.62 62.62 387.8K
15:47 62.62 62.64 62.62 62.64 3,627.1K
15:48 62.64 62.74 62.64 62.74 1,360.8K
15:49 62.75 62.75 62.74 62.75 267.4K
15:50 62.75 62.75 62.74 62.74 332.9K
15:51 62.74 62.74 62.73 62.73 613.2K
15:52 62.73 62.74 62.72 62.74 309.2K
15:53 62.74 62.74 62.73 62.73 254.2K
15:54 62.73 62.73 62.72 62.72 471.1K
15:55 62.72 62.72 62.72 62.72 419.3K
15:56 62.72 62.72 62.70 62.70 230.9K
15:57 62.70 62.70 62.70 62.70 446.0K
15:58 62.70 62.70 62.69 62.69 1,033.0K
15:59 62.68 62.68 62.68 62.68 1,709.3K
16:00 62.62 62.62 62.62 62.62 1,444.1K
16:01 62.61 62.61 62.58 62.58 23,514.6K
16:02 62.56 62.57 62.56 62.56 2,746.3K
16:03 62.57 62.58 62.57 62.57 2,475.5K
16:04 62.57 62.58 62.57 62.58 663.0K
16:05 62.57 62.57 62.57 62.57 1,045.9K
16:06 62.57 62.58 62.57 62.58 296.0K
16:07 62.58 62.58 62.57 62.57 714.7K
16:08 62.57 62.58 62.57 62.58 1,088.1K
16:09 62.57 62.58 62.57 62.58 1,707.8K
16:10 62.58 62.58 62.57 62.57 570.3K
16:11 62.57 62.57 62.56 62.56 818.5K
16:12 62.56 62.57 62.56 62.56 2,596.2K
16:13 62.56 62.59 62.56 62.59 2,488.2K
16:14 62.57 62.58 62.57 62.57 3,575.6K
16:15 62.57 62.57 62.56 62.57 3,983.9K
16:16 62.56 62.59 62.56 62.58 981.0K
16:17 62.58 62.60 62.58 62.58 589.7K
16:18 62.60 62.60 62.59 62.60 819.2K
16:19 62.59 62.60 62.59 62.59 442.7K
16:20 62.59 62.59 62.59 62.59 465.6K
16:21 62.60 62.60 62.59 62.59 585.3K
16:22 62.59 62.60 62.59 62.59 482.0K
16:23 62.60 62.61 62.60 62.60 2,636.8K
16:24 62.61 62.61 62.60 62.61 336.1K
16:25 62.61 62.62 62.61 62.62 546.9K
16:26 62.59 62.60 62.58 62.58 2,586.6K
16:27 62.58 62.58 62.58 62.58 460.0K
16:28 62.58 62.58 62.58 62.58 971.0K
16:29 62.57 62.57 62.56 62.56 1,540.1K
16:30 62.57 62.57 62.56 62.56 459.6K
16:31 62.57 62.57 62.56 62.57 1,025.5K
16:32 62.56 62.57 62.56 62.57 518.4K
16:33 62.57 62.62 62.56 62.61 518.7K
16:34 62.62 62.64 62.62 62.64 456.5K
16:35 62.65 62.66 62.65 62.66 394.3K
16:36 62.66 62.70 62.66 62.70 803.8K
16:37 62.71 62.71 62.63 62.64 618.7K
16:38 62.64 62.65 62.64 62.65 277.3K
16:39 62.64 62.66 62.64 62.66 710.6K
16:40 62.66 62.67 62.66 62.67 4,627.7K
16:41 62.70 62.71 62.70 62.71 3,852.5K
16:42 62.74 62.75 62.73 62.75 5,282.8K
16:43 62.75 62.75 62.74 62.74 684.4K
16:44 62.74 62.74 62.73 62.73 273.6K
16:45 62.75 62.75 62.75 62.75 3,521.8K
16:46 62.75 62.77 62.75 62.77 2,854.3K
16:47 62.77 62.77 62.77 62.77 4,551.0K
16:48 62.78 62.78 62.77 62.77 385.3K
16:49 62.78 62.78 62.78 62.78 438.1K
16:50 62.79 62.79 62.79 62.79 1,674.9K
16:51 62.79 62.79 62.79 62.79 1,295.5K
16:52 62.79 62.84 62.79 62.84 15,446.5K
16:53 62.84 62.85 62.84 62.85 13,633.7K
16:54 62.84 62.85 62.84 62.85 4,889.5K
16:55 62.85 62.85 62.84 62.85 589.3K
16:56 62.82 62.83 62.82 62.83 1,345.4K
16:57 62.85 62.87 62.85 62.87 1,334.7K
16:58 62.89 62.89 62.88 62.88 12,864.2K
16:59 62.89 62.89 62.88 62.88 2,954.4K
17:00 62.88 62.89 62.87 62.87 1,141.8K
17:01 62.86 62.87 62.86 62.86 673.4K
17:02 62.86 62.87 62.86 62.87 771.4K
17:03 62.92 62.92 62.90 62.92 12,340.7K
17:04 62.91 62.91 62.91 62.91 607.3K
17:05 62.91 62.92 62.91 62.92 1,844.4K
17:06 62.93 63.02 62.93 62.99 3,346.4K
17:07 63.00 63.00 62.99 63.00 482.8K
17:08 63.03 63.03 63.01 63.01 3,159.8K
17:09 63.01 63.04 63.01 63.02 1,917.2K
17:10 63.02 63.02 63.02 63.02 573.0K
17:11 63.01 63.02 63.01 63.02 2,070.5K
17:12 63.02 63.02 63.01 63.01 1,277.4K
17:13 63.01 63.03 63.00 63.00 4,137.6K
17:14 62.98 62.99 62.98 62.98 608.8K
17:15 62.98 62.98 62.96 62.96 547.0K
17:16 62.95 62.95 62.91 62.91 2,277.6K
17:17 62.90 62.92 62.84 62.84 1,008.4K
17:18 62.86 62.90 62.86 62.90 1,743.7K
17:19 62.89 62.90 62.89 62.90 1,548.1K
17:20 62.88 62.90 62.88 62.90 551.9K
17:21 62.90 62.92 62.90 62.92 1,331.3K
17:22 62.92 62.93 62.92 62.93 479.7K
17:23 62.96 62.96 62.95 62.95 1,885.7K
17:24 62.95 62.95 62.94 62.95 243.9K
17:25 62.93 62.93 62.83 62.83 560.9K
17:26 62.81 62.83 62.81 62.83 382.2K
17:27 62.83 62.84 62.83 62.83 299.1K
17:28 62.82 62.85 62.82 62.85 1,780.1K
17:29 62.85 62.85 62.85 62.85 974.4K
17:30 62.85 62.85 62.85 62.85 351.6K
17:31 62.85 62.85 62.84 62.84 2,516.6K
17:32 62.83 62.83 62.83 62.83 487.5K
17:33 62.84 62.84 62.83 62.84 821.7K
17:34 62.84 62.84 62.83 62.83 426.2K
17:35 62.83 62.86 62.83 62.86 906.1K
17:36 62.85 62.87 62.85 62.85 574.2K
17:37 62.86 62.86 62.85 62.85 500.6K
17:38 62.85 62.85 62.85 62.85 388.0K
17:39 62.86 62.86 62.84 62.84 458.4K
17:40 62.84 62.84 62.84 62.84 931.8K
17:41 62.84 62.86 62.84 62.85 763.2K
17:42 62.85 62.85 62.85 62.85 245.5K
17:43 62.85 62.86 62.85 62.86 808.3K
17:44 62.85 62.85 62.85 62.85 257.5K
17:45 62.86 62.86 62.85 62.85 359.7K
17:46 62.85 62.91 62.84 62.91 2,332.7K
17:47 62.90 62.90 62.90 62.90 1,058.9K
17:48 62.90 62.96 62.90 62.96 501.4K
17:49 62.99 62.99 62.97 62.97 1,051.7K
17:50 62.97 62.98 62.97 62.98 417.6K
17:51 62.99 62.99 62.97 62.97 253.0K
17:52 62.97 62.97 62.87 62.92 8,041.7K
17:53 62.88 62.90 62.88 62.88 620.8K
17:54 62.88 62.88 62.87 62.87 771.6K
17:55 62.88 62.88 62.87 62.88 343.8K
17:56 62.87 62.88 62.85 62.85 2,527.9K
17:57 62.93 62.93 62.92 62.92 340.2K
17:58 62.93 62.93 62.92 62.92 540.7K
17:59 62.93 62.93 62.92 62.92 523.9K
18:00 62.94 62.94 62.91 62.91 3,424.9K
18:01 62.92 62.92 62.88 62.88 5,689.9K
18:02 62.88 62.90 62.88 62.90 647.9K
18:03 62.90 62.90 62.78 62.78 326.3K
18:04 62.78 62.82 62.78 62.82 1,120.8K
18:05 62.78 62.82 62.78 62.81 551.4K
18:06 62.79 62.82 62.79 62.80 570.3K
18:07 62.79 62.82 62.79 62.82 3,374.2K
18:08 62.75 62.78 62.75 62.78 2,059.3K
18:09 62.74 62.75 62.71 62.71 5,526.9K
18:10 62.72 62.72 62.68 62.68 3,900.6K
18:11 62.70 62.70 62.68 62.68 556.2K
18:12 62.70 62.70 62.66 62.66 5,859.1K
18:13 62.67 62.67 62.65 62.65 1,119.3K
18:14 62.60 62.67 62.60 62.67 7,165.1K
18:15 62.66 62.66 62.63 62.63 1,457.2K
18:16 62.64 62.65 62.63 62.63 1,728.4K
18:17 62.64 62.64 62.63 62.64 1,383.1K
18:18 62.64 62.65 62.64 62.64 702.1K
18:19 62.65 62.65 62.62 62.62 1,505.3K
18:20 62.67 62.67 62.63 62.63 3,756.4K
18:21 62.63 62.64 62.63 62.64 2,546.7K
18:22 62.61 62.61 62.60 62.60 1,781.1K
18:23 62.61 62.67 62.61 62.67 3,944.7K
18:24 62.67 62.70 62.67 62.70 990.3K
18:25 62.68 62.69 62.68 62.69 721.5K
18:26 62.69 62.69 62.69 62.69 489.4K
18:27 62.70 62.70 62.61 62.61 380.6K
18:28 62.62 62.63 62.61 62.63 2,670.2K
18:29 62.63 62.63 62.62 62.62 1,070.2K
18:30 62.62 62.63 62.62 62.62 1,236.2K
18:31 62.63 62.63 62.63 62.63 3,110.2K
18:32 62.63 62.65 62.61 62.65 930.5K
18:33 62.65 62.65 62.63 62.63 536.1K
18:34 62.64 62.65 62.61 62.65 6,158.1K
18:35 62.64 62.64 62.62 62.62 521.2K
18:36 62.62 62.62 62.60 62.61 2,730.8K
18:37 62.61 62.62 62.58 62.58 1,765.4K
18:38 62.58 62.59 62.58 62.59 915.4K
18:39 62.59 62.59 62.55 62.55 295.9K
18:40 62.55 62.55 62.55 62.55 22.5K
18:51 62.71 62.71 62.71 62.71 2,459.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar