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 61.54 61.54 61.42 61.42 2,354.7K
09:51 61.42 61.43 61.42 61.43 921.4K
09:52 61.43 61.44 61.42 61.42 401.2K
09:53 61.42 61.42 61.42 61.42 314.5K
09:54 61.42 61.43 61.42 61.43 146.4K
09:55 61.43 61.44 61.43 61.44 455.8K
09:56 61.44 61.47 61.44 61.47 1,076.8K
09:57 61.47 61.48 61.45 61.45 840.0K
09:58 61.45 61.47 61.45 61.45 597.2K
09:59 61.46 61.46 61.45 61.46 594.8K
10:00 61.47 61.47 61.46 61.47 1,398.3K
10:01 61.45 61.45 61.45 61.45 1,493.5K
10:02 61.45 61.45 61.45 61.45 8,488.5K
10:03 61.46 61.46 61.45 61.46 219.6K
10:04 61.49 61.49 61.48 61.49 1,022.5K
10:05 61.51 61.52 61.51 61.51 1,498.1K
10:06 61.49 61.52 61.49 61.51 984.5K
10:07 61.54 61.54 61.53 61.54 836.4K
10:08 61.54 61.54 61.53 61.53 735.6K
10:09 61.54 61.57 61.54 61.57 9,188.0K
10:10 61.56 61.58 61.56 61.57 5,955.7K
10:11 61.56 61.56 61.55 61.56 1,048.9K
10:12 61.56 61.57 61.56 61.56 2,360.6K
10:13 61.63 61.63 61.60 61.62 1,147.6K
10:14 61.62 61.62 61.60 61.62 994.1K
10:15 61.62 61.62 61.61 61.61 2,257.3K
10:16 61.61 61.62 61.61 61.62 723.0K
10:17 61.62 61.64 61.62 61.63 912.5K
10:18 61.62 61.63 61.62 61.63 888.4K
10:19 61.63 61.63 61.63 61.63 743.8K
10:20 61.63 61.63 61.61 61.63 747.4K
10:21 61.59 61.60 61.59 61.60 2,282.8K
10:22 61.61 61.64 61.61 61.63 2,258.3K
10:23 61.66 61.70 61.66 61.68 2,203.3K
10:24 61.66 61.66 61.65 61.66 2,761.6K
10:25 61.67 61.67 61.60 61.60 5,074.6K
10:26 61.59 61.61 61.59 61.61 6,358.9K
10:27 61.61 61.61 61.61 61.61 999.4K
10:28 61.61 61.62 61.61 61.62 2,254.8K
10:29 61.62 61.62 61.61 61.62 12,480.9K
10:30 61.62 61.62 61.61 61.62 1,643.5K
10:31 61.61 61.65 61.61 61.65 4,034.3K
10:32 61.65 61.68 61.65 61.68 1,009.6K
10:33 61.67 61.67 61.66 61.66 1,243.8K
10:34 61.67 61.67 61.64 61.64 756.9K
10:35 61.64 61.64 61.56 61.57 28,682.7K
10:36 61.57 61.57 61.57 61.57 2,908.3K
10:37 61.57 61.58 61.55 61.55 8,136.9K
10:38 61.59 61.60 61.57 61.60 6,026.4K
10:39 61.60 61.61 61.60 61.61 2,907.8K
10:40 61.61 61.62 61.60 61.62 1,515.2K
10:41 61.61 61.61 61.56 61.57 3,053.6K
10:42 61.56 61.58 61.56 61.57 2,493.6K
10:43 61.55 61.55 61.53 61.53 780.3K
10:44 61.54 61.54 61.49 61.49 484.4K
10:45 61.49 61.52 61.49 61.52 370.9K
10:46 61.52 61.56 61.52 61.56 16,381.3K
10:47 61.56 61.56 61.56 61.56 1,348.4K
10:48 61.56 61.56 61.55 61.55 715.8K
10:49 61.55 61.55 61.54 61.54 1,049.3K
10:50 61.48 61.50 61.48 61.50 2,172.5K
10:51 61.50 61.51 61.50 61.51 1,089.6K
10:52 61.50 61.50 61.47 61.47 13,723.9K
10:53 61.47 61.48 61.47 61.48 1,175.2K
10:54 61.48 61.48 61.47 61.48 3,857.3K
10:55 61.56 61.56 61.52 61.52 4,849.3K
10:56 61.49 61.49 61.47 61.48 8,638.5K
10:57 61.47 61.48 61.46 61.46 807.6K
10:58 61.47 61.47 61.38 61.38 1,011.4K
10:59 61.38 61.41 61.38 61.40 444.4K
11:00 61.39 61.39 61.37 61.38 2,405.1K
11:01 61.38 61.47 61.38 61.45 3,937.0K
11:02 61.46 61.46 61.43 61.43 2,463.2K
11:03 61.41 61.43 61.41 61.43 872.9K
11:04 61.44 61.44 61.38 61.38 6,744.4K
11:05 61.37 61.38 61.37 61.37 1,796.3K
11:06 61.36 61.36 61.35 61.36 2,335.3K
11:07 61.35 61.35 61.34 61.35 1,031.0K
11:08 61.36 61.36 61.27 61.27 3,910.0K
11:09 61.22 61.24 61.22 61.23 8,917.9K
11:10 61.22 61.26 61.21 61.26 1,115.4K
11:11 61.28 61.30 61.28 61.29 1,593.0K
11:12 61.29 61.31 61.27 61.27 1,030.7K
11:13 61.27 61.27 61.27 61.27 593.2K
11:14 61.26 61.29 61.26 61.28 902.5K
11:15 61.28 61.29 61.28 61.29 543.0K
11:16 61.29 61.29 61.26 61.26 1,386.2K
11:17 61.26 61.34 61.26 61.34 12,544.5K
11:18 61.34 61.34 61.31 61.31 2,273.1K
11:19 61.30 61.31 61.28 61.28 1,153.4K
11:20 61.28 61.28 61.27 61.28 635.3K
11:21 61.28 61.31 61.28 61.30 1,242.0K
11:22 61.30 61.30 61.29 61.29 928.2K
11:23 61.29 61.31 61.29 61.29 779.5K
11:24 61.29 61.29 61.27 61.27 1,804.7K
11:25 61.24 61.24 61.21 61.22 15,414.5K
11:26 61.23 61.23 61.21 61.22 3,737.8K
11:27 61.23 61.23 61.21 61.21 2,007.0K
11:28 61.20 61.25 61.20 61.25 5,012.1K
11:29 61.23 61.25 61.23 61.24 3,219.2K
11:30 61.12 61.14 61.12 61.13 61,856.1K
11:31 61.13 61.21 61.13 61.21 2,942.4K
11:32 61.22 61.26 61.21 61.26 25,931.7K
11:33 61.24 61.24 61.18 61.18 7,749.9K
11:34 61.19 61.20 61.19 61.20 2,968.4K
11:35 61.20 61.21 61.20 61.21 5,052.4K
11:36 61.18 61.19 61.10 61.11 2,466.2K
11:37 61.09 61.09 61.07 61.07 1,292.7K
11:38 61.07 61.09 61.07 61.09 3,067.2K
11:39 61.10 61.10 61.08 61.08 1,442.4K
11:40 61.09 61.10 61.09 61.10 2,244.5K
11:41 61.09 61.09 61.07 61.07 3,665.9K
11:42 61.05 61.06 61.05 61.06 3,147.1K
11:43 61.04 61.04 61.01 61.01 1,572.7K
11:44 61.01 61.01 61.00 61.00 1,845.9K
11:45 61.00 61.03 61.00 61.01 4,196.0K
11:46 60.98 60.98 60.95 60.95 9,997.4K
11:47 60.95 60.95 60.95 60.95 1,228.8K
11:48 60.95 60.95 60.94 60.95 739.2K
11:49 60.95 60.95 60.92 60.92 1,076.6K
11:50 60.92 60.93 60.92 60.93 2,221.1K
11:51 60.93 60.93 60.93 60.93 821.4K
11:52 60.93 60.99 60.93 60.99 1,127.1K
11:53 60.99 60.99 60.94 60.94 2,164.5K
11:54 60.95 60.95 60.94 60.94 5,275.3K
11:55 60.95 60.95 60.94 60.94 6,393.6K
11:56 60.94 60.98 60.94 60.98 7,055.4K
11:57 60.98 60.98 60.93 60.93 1,778.7K
11:58 60.94 60.94 60.93 60.94 1,447.2K
11:59 60.94 60.94 60.94 60.94 440.4K
12:00 60.96 60.98 60.96 60.97 2,693.6K
12:01 60.96 60.98 60.96 60.98 379.1K
12:02 60.98 60.99 60.98 60.99 1,008.8K
12:03 61.01 61.04 61.01 61.04 1,975.8K
12:04 61.04 61.04 61.02 61.03 1,488.7K
12:05 61.03 61.03 61.00 61.01 1,566.3K
12:06 61.00 61.02 61.00 61.02 1,307.1K
12:07 61.01 61.02 61.01 61.02 575.7K
12:08 61.02 61.03 61.02 61.02 1,130.3K
12:09 61.02 61.04 61.02 61.04 765.5K
12:10 61.04 61.04 61.02 61.02 986.1K
12:11 61.00 61.00 60.99 60.99 2,218.0K
12:12 60.99 60.99 60.92 60.92 1,539.4K
12:13 60.92 60.93 60.92 60.92 1,088.7K
12:14 60.92 60.98 60.91 60.98 783.6K
12:15 61.01 61.01 60.98 60.99 13,695.9K
12:16 60.98 60.98 60.96 60.96 1,138.5K
12:17 60.96 60.96 60.96 60.96 749.4K
12:18 60.96 60.98 60.96 60.98 308.8K
12:19 60.98 60.99 60.97 60.99 558.2K
12:20 60.96 60.96 60.95 60.95 788.0K
12:21 60.93 60.97 60.93 60.97 1,799.7K
12:22 60.97 61.02 60.97 61.02 2,009.0K
12:23 61.04 61.05 61.04 61.05 537.2K
12:24 61.05 61.05 61.02 61.02 863.2K
12:25 61.02 61.02 60.92 60.92 16,413.4K
12:26 60.90 60.90 60.87 60.87 9,687.7K
12:27 60.87 60.87 60.86 60.87 14,074.4K
12:28 60.87 60.90 60.87 60.89 17,170.3K
12:29 60.88 60.89 60.88 60.88 3,897.5K
12:30 60.86 60.88 60.86 60.87 2,301.0K
12:31 60.87 60.88 60.87 60.87 3,578.1K
12:32 60.89 60.89 60.84 60.84 6,699.1K
12:33 60.85 60.86 60.85 60.85 1,403.2K
12:34 60.86 60.86 60.85 60.85 509.9K
12:35 60.84 60.84 60.79 60.79 21,381.9K
12:36 60.79 60.81 60.79 60.81 2,362.6K
12:37 60.81 60.81 60.81 60.81 2,404.3K
12:38 60.80 60.80 60.78 60.78 8,435.9K
12:39 60.78 60.81 60.78 60.81 6,178.8K
12:40 60.79 60.81 60.78 60.78 4,626.8K
12:41 60.81 60.82 60.79 60.82 1,155.8K
12:42 60.81 60.82 60.76 60.76 2,451.6K
12:43 60.76 60.78 60.76 60.78 2,597.6K
12:44 60.77 60.78 60.77 60.78 3,191.8K
12:45 60.79 60.83 60.76 60.83 1,590.2K
12:46 60.83 60.83 60.82 60.82 639.5K
12:47 60.81 60.84 60.81 60.84 3,073.2K
12:48 60.84 60.84 60.82 60.82 949.1K
12:49 60.82 60.83 60.82 60.82 858.5K
12:50 60.82 60.83 60.82 60.82 1,035.0K
12:51 60.82 60.82 60.81 60.81 818.4K
12:52 60.81 60.82 60.81 60.82 1,485.2K
12:53 60.83 60.83 60.82 60.83 387.6K
12:54 60.82 60.82 60.82 60.82 727.4K
12:55 60.83 60.83 60.82 60.83 710.6K
12:56 60.82 60.83 60.82 60.82 573.6K
12:57 60.83 60.83 60.82 60.82 2,794.6K
12:58 60.82 60.87 60.81 60.87 919.6K
12:59 60.87 60.87 60.87 60.87 311.1K
13:00 60.87 60.87 60.87 60.87 8,289.0K
13:01 60.87 60.87 60.87 60.87 1,104.3K
13:02 60.87 60.89 60.87 60.89 2,384.8K
13:03 60.89 60.89 60.89 60.89 837.2K
13:04 60.90 60.91 60.90 60.91 798.1K
13:05 60.91 60.94 60.90 60.94 3,689.7K
13:06 60.97 61.02 60.97 61.02 4,234.3K
13:07 61.01 61.02 61.00 61.02 1,513.8K
13:08 61.03 61.04 61.03 61.04 1,197.1K
13:09 61.03 61.04 61.03 61.03 478.0K
13:10 61.04 61.04 61.03 61.04 1,110.9K
13:11 61.05 61.07 61.05 61.06 1,210.8K
13:12 61.07 61.11 61.07 61.11 1,420.8K
13:13 61.08 61.10 61.08 61.09 789.9K
13:14 61.09 61.09 61.06 61.08 3,154.5K
13:15 61.08 61.10 61.08 61.10 3,540.0K
13:16 61.10 61.10 61.08 61.08 1,438.5K
13:17 61.10 61.11 61.08 61.08 797.5K
13:18 61.07 61.07 61.05 61.05 1,839.8K
13:19 61.03 61.04 61.03 61.03 2,088.1K
13:20 61.04 61.04 61.02 61.03 545.6K
13:21 61.04 61.08 61.04 61.07 3,267.9K
13:22 61.11 61.11 61.08 61.08 2,293.8K
13:23 61.09 61.10 61.08 61.09 1,645.0K
13:24 61.08 61.09 61.08 61.09 465.4K
13:25 61.07 61.09 61.07 61.08 846.9K
13:26 61.06 61.07 61.06 61.07 908.2K
13:27 61.04 61.04 61.03 61.03 1,213.4K
13:28 61.03 61.06 61.02 61.06 1,991.4K
13:29 61.04 61.06 61.02 61.02 851.3K
13:30 61.04 61.04 61.01 61.02 382.2K
13:31 61.00 61.02 61.00 61.02 254.4K
13:32 61.02 61.08 61.02 61.08 5,408.1K
13:33 61.09 61.09 61.07 61.07 852.8K
13:34 61.08 61.08 61.07 61.07 777.1K
13:35 61.08 61.09 61.06 61.07 1,664.8K
13:36 61.07 61.07 61.06 61.06 971.3K
13:37 61.08 61.08 61.07 61.07 1,239.9K
13:38 61.07 61.07 61.05 61.07 340.5K
13:39 61.07 61.09 61.07 61.09 813.0K
13:40 61.08 61.10 61.08 61.10 757.5K
13:41 61.14 61.15 61.13 61.14 796.6K
13:42 61.15 61.15 61.13 61.14 502.4K
13:43 61.15 61.15 61.12 61.12 356.4K
13:44 61.10 61.10 61.10 61.10 633.2K
13:45 61.10 61.11 61.10 61.11 488.9K
13:46 61.11 61.11 61.10 61.11 1,016.0K
13:47 61.11 61.11 61.01 61.01 3,130.5K
13:48 61.01 61.01 61.00 61.00 1,308.0K
13:49 61.00 61.03 61.00 61.03 359.3K
13:50 61.04 61.04 61.04 61.04 818.8K
13:51 61.04 61.04 61.04 61.04 336.8K
13:52 61.05 61.11 61.04 61.11 1,439.4K
13:53 61.11 61.12 61.10 61.12 1,114.0K
13:54 61.12 61.12 61.10 61.11 647.8K
13:55 61.10 61.10 61.07 61.07 1,446.1K
13:56 61.09 61.11 61.09 61.09 979.3K
13:57 61.12 61.13 61.11 61.12 2,658.1K
13:58 61.12 61.14 61.12 61.14 1,288.0K
13:59 61.13 61.15 61.13 61.14 1,883.3K
14:00 61.13 61.15 61.13 61.13 2,006.5K
14:01 61.12 61.13 61.11 61.11 3,958.1K
14:02 61.12 61.12 61.11 61.12 326.0K
14:03 61.12 61.15 61.12 61.15 643.7K
14:04 61.15 61.17 61.15 61.17 1,272.7K
14:05 61.19 61.19 61.17 61.17 747.7K
14:06 61.18 61.19 61.17 61.19 1,047.2K
14:07 61.18 61.19 61.16 61.16 1,990.0K
14:08 61.17 61.18 61.17 61.18 650.7K
14:09 61.18 61.18 61.17 61.17 648.7K
14:10 61.18 61.20 61.18 61.20 4,201.6K
14:11 61.22 61.23 61.22 61.23 3,199.3K
14:12 61.23 61.25 61.23 61.25 1,585.7K
14:13 61.25 61.25 61.23 61.23 585.8K
14:14 61.23 61.24 61.23 61.23 1,194.5K
14:15 61.23 61.24 61.23 61.24 2,729.6K
14:16 61.24 61.24 61.24 61.24 621.1K
14:17 61.23 61.23 61.23 61.23 820.6K
14:18 61.24 61.25 61.24 61.25 641.9K
14:19 61.25 61.26 61.25 61.26 668.7K
14:20 61.26 61.27 61.26 61.26 1,721.0K
14:21 61.26 61.26 61.26 61.26 4,286.8K
14:22 61.26 61.28 61.26 61.28 1,337.2K
14:23 61.27 61.28 61.27 61.28 1,062.6K
14:24 61.29 61.29 61.27 61.28 416.3K
14:25 61.27 61.27 61.27 61.27 669.0K
14:26 61.27 61.27 61.27 61.27 490.6K
14:27 61.27 61.34 61.27 61.34 4,739.3K
14:28 61.41 61.41 61.38 61.40 10,183.4K
14:29 61.42 61.42 61.40 61.41 11,174.4K
14:30 61.41 61.42 61.38 61.42 4,606.0K
14:31 61.43 61.43 61.41 61.42 1,750.9K
14:32 61.41 61.41 61.41 61.41 1,700.8K
14:33 61.41 61.43 61.40 61.43 4,207.9K
14:34 61.39 61.40 61.38 61.38 2,142.3K
14:35 61.38 61.39 61.37 61.39 541.6K
14:36 61.38 61.41 61.38 61.39 3,350.0K
14:37 61.40 61.42 61.40 61.42 2,270.0K
14:38 61.43 61.43 61.42 61.42 3,217.3K
14:39 61.42 61.42 61.40 61.42 1,001.9K
14:40 61.42 61.43 61.41 61.43 1,157.6K
14:41 61.43 61.44 61.43 61.44 1,933.7K
14:42 61.44 61.48 61.44 61.48 3,338.5K
14:43 61.50 61.50 61.47 61.47 1,942.8K
14:44 61.47 61.49 61.47 61.47 1,014.9K
14:45 61.48 61.48 61.47 61.47 704.7K
14:46 61.47 61.48 61.44 61.44 3,335.9K
14:47 61.45 61.45 61.44 61.44 1,439.4K
14:48 61.44 61.44 61.37 61.37 11,875.9K
14:49 61.37 61.37 61.35 61.35 3,790.0K
14:50 61.28 61.28 61.21 61.26 21,369.3K
14:51 61.27 61.29 61.27 61.29 1,953.3K
14:52 61.29 61.33 61.29 61.33 2,682.6K
14:53 61.32 61.33 61.32 61.32 1,802.9K
14:54 61.32 61.32 61.31 61.32 469.3K
14:55 61.32 61.34 61.32 61.33 2,063.1K
14:56 61.34 61.42 61.34 61.42 1,961.4K
14:57 61.46 61.46 61.44 61.44 1,838.5K
14:58 61.45 61.45 61.44 61.45 815.9K
14:59 61.44 61.46 61.44 61.45 819.3K
15:00 61.44 61.45 61.44 61.45 5,711.9K
15:01 61.44 61.44 61.41 61.41 1,892.2K
15:02 61.41 61.41 61.40 61.40 1,228.4K
15:03 61.39 61.40 61.39 61.39 1,048.0K
15:04 61.39 61.41 61.39 61.40 1,543.7K
15:05 61.40 61.42 61.39 61.42 1,701.7K
15:06 61.42 61.42 61.41 61.41 2,669.2K
15:07 61.41 61.46 61.41 61.46 2,303.7K
15:08 61.46 61.48 61.46 61.48 2,311.5K
15:09 61.49 61.49 61.44 61.44 4,311.8K
15:10 61.42 61.46 61.42 61.46 3,768.9K
15:11 61.45 61.46 61.45 61.46 1,834.6K
15:12 61.45 61.46 61.45 61.46 1,097.8K
15:13 61.48 61.49 61.48 61.48 809.0K
15:14 61.48 61.49 61.46 61.46 470.6K
15:15 61.46 61.46 61.45 61.45 518.7K
15:16 61.45 61.47 61.45 61.46 1,434.7K
15:17 61.48 61.49 61.48 61.48 1,100.5K
15:18 61.48 61.48 61.46 61.46 214.2K
15:19 61.49 61.49 61.43 61.43 1,446.2K
15:20 61.43 61.44 61.42 61.42 893.5K
15:21 61.38 61.38 61.37 61.37 3,459.1K
15:22 61.37 61.37 61.37 61.37 3,996.4K
15:23 61.35 61.35 61.31 61.31 3,906.1K
15:24 61.31 61.34 61.31 61.33 572.5K
15:25 61.34 61.34 61.34 61.34 303.5K
15:26 61.31 61.32 61.31 61.32 580.1K
15:27 61.31 61.32 61.31 61.31 1,691.8K
15:28 61.30 61.30 61.29 61.30 1,997.6K
15:29 61.28 61.29 61.27 61.29 2,399.6K
15:30 61.29 61.29 61.28 61.29 381.9K
15:31 61.28 61.28 61.26 61.26 2,316.3K
15:32 61.26 61.26 61.25 61.25 431.6K
15:33 61.26 61.26 61.25 61.26 799.0K
15:34 61.27 61.29 61.27 61.29 2,842.3K
15:35 61.29 61.29 61.28 61.29 601.3K
15:36 61.27 61.32 61.27 61.30 2,513.5K
15:37 61.31 61.33 61.31 61.31 1,096.9K
15:38 61.31 61.33 61.31 61.32 2,976.6K
15:39 61.30 61.30 61.29 61.29 879.8K
15:40 61.29 61.30 61.28 61.28 1,689.9K
15:41 61.28 61.30 61.28 61.30 1,199.9K
15:42 61.31 61.31 61.30 61.30 603.9K
15:43 61.32 61.32 61.27 61.27 5,794.0K
15:44 61.25 61.26 61.24 61.26 2,732.2K
15:45 61.26 61.26 61.25 61.25 8,602.0K
15:46 61.26 61.27 61.25 61.27 2,636.0K
15:47 61.30 61.33 61.30 61.33 3,615.1K
15:48 61.32 61.32 61.27 61.27 7,200.9K
15:49 61.26 61.28 61.26 61.27 2,430.7K
15:50 61.28 61.30 61.27 61.27 1,725.1K
15:51 61.29 61.35 61.29 61.32 9,211.5K
15:52 61.31 61.35 61.30 61.35 1,141.3K
15:53 61.36 61.36 61.34 61.35 1,191.5K
15:54 61.35 61.35 61.30 61.30 1,086.7K
15:55 61.29 61.32 61.29 61.31 525.4K
15:56 61.33 61.33 61.32 61.32 698.2K
15:57 61.34 61.35 61.34 61.34 1,377.8K
15:58 61.34 61.35 61.33 61.35 1,167.2K
15:59 61.35 61.36 61.34 61.36 1,983.1K
16:00 61.36 61.37 61.36 61.36 1,352.6K
16:01 61.34 61.34 61.32 61.32 2,232.8K
16:02 61.30 61.32 61.30 61.32 1,104.6K
16:03 61.34 61.34 61.32 61.32 1,114.7K
16:04 61.32 61.35 61.32 61.35 1,185.1K
16:05 61.35 61.35 61.34 61.34 1,562.3K
16:06 61.34 61.34 61.33 61.34 3,171.0K
16:07 61.38 61.39 61.37 61.38 2,689.3K
16:08 61.38 61.39 61.38 61.38 2,454.5K
16:09 61.37 61.39 61.37 61.39 3,220.0K
16:10 61.41 61.42 61.40 61.42 3,137.1K
16:11 61.45 61.46 61.45 61.45 4,559.1K
16:12 61.46 61.48 61.45 61.48 621.9K
16:13 61.48 61.48 61.47 61.47 1,995.6K
16:14 61.48 61.54 61.48 61.54 7,164.7K
16:15 61.55 61.57 61.55 61.57 2,910.5K
16:16 61.58 61.69 61.58 61.67 16,643.0K
16:17 61.68 61.68 61.67 61.68 920.0K
16:18 61.67 61.73 61.67 61.70 1,832.9K
16:19 61.71 61.75 61.71 61.75 11,231.2K
16:20 61.72 61.74 61.72 61.73 961.6K
16:21 61.73 61.73 61.72 61.72 2,005.3K
16:22 61.76 61.78 61.76 61.78 12,501.3K
16:23 61.75 61.76 61.73 61.75 3,344.7K
16:24 61.74 61.74 61.73 61.73 1,105.1K
16:25 61.72 61.72 61.72 61.72 910.2K
16:26 61.73 61.73 61.72 61.73 1,983.3K
16:27 61.74 61.79 61.74 61.79 5,676.9K
16:28 61.76 61.79 61.76 61.78 2,040.1K
16:29 61.69 61.69 61.66 61.66 20,762.1K
16:30 61.65 61.68 61.65 61.68 1,605.0K
16:31 61.66 61.66 61.66 61.66 1,487.3K
16:32 61.65 61.66 61.65 61.66 1,355.4K
16:33 61.67 61.67 61.66 61.66 1,216.3K
16:34 61.66 61.66 61.66 61.66 892.5K
16:35 61.67 61.67 61.65 61.65 1,034.4K
16:36 61.65 61.65 61.65 61.65 1,270.0K
16:37 61.65 61.66 61.65 61.65 1,485.6K
16:38 61.65 61.65 61.64 61.64 1,067.3K
16:39 61.65 61.68 61.65 61.68 4,558.8K
16:40 61.68 61.71 61.67 61.71 3,496.4K
16:41 61.71 61.71 61.70 61.70 937.9K
16:42 61.69 61.76 61.69 61.73 4,895.1K
16:43 61.73 61.73 61.71 61.73 2,662.1K
16:44 61.75 61.75 61.73 61.74 1,394.4K
16:45 61.75 61.80 61.75 61.80 2,031.9K
16:46 61.80 61.82 61.80 61.82 1,348.7K
16:47 61.82 61.83 61.82 61.83 1,268.2K
16:48 61.79 61.79 61.75 61.75 6,240.5K
16:49 61.75 61.75 61.72 61.72 2,280.4K
16:50 61.75 61.77 61.74 61.77 991.3K
16:51 61.79 61.79 61.78 61.79 498.3K
16:52 61.76 61.79 61.76 61.79 689.0K
16:53 61.80 61.80 61.76 61.76 1,550.6K
16:54 61.78 61.79 61.78 61.78 888.8K
16:55 61.76 61.76 61.75 61.76 1,349.0K
16:56 61.76 61.77 61.75 61.75 1,114.8K
16:57 61.79 61.82 61.79 61.79 3,142.9K
16:58 61.81 61.82 61.80 61.81 2,775.1K
16:59 61.82 61.82 61.80 61.81 1,759.2K
17:00 61.81 61.82 61.78 61.79 11,967.3K
17:01 61.80 61.82 61.78 61.78 6,784.6K
17:02 61.81 61.82 61.80 61.80 9,190.1K
17:03 61.80 61.82 61.80 61.80 4,007.5K
17:04 61.82 61.82 61.77 61.79 2,948.2K
17:05 61.78 61.78 61.76 61.76 656.3K
17:06 61.77 61.77 61.77 61.77 913.7K
17:07 61.77 61.82 61.77 61.82 2,605.3K
17:08 61.80 61.81 61.78 61.78 3,033.1K
17:09 61.78 61.80 61.78 61.80 960.0K
17:10 61.79 61.80 61.79 61.80 1,648.8K
17:11 61.79 61.80 61.79 61.80 1,914.2K
17:12 61.80 61.82 61.80 61.82 918.9K
17:13 61.82 61.82 61.80 61.81 1,582.5K
17:14 61.81 61.82 61.81 61.82 1,091.5K
17:15 61.80 61.82 61.80 61.81 2,648.4K
17:16 61.81 61.81 61.78 61.78 3,257.1K
17:17 61.80 61.80 61.78 61.79 11,621.8K
17:18 61.79 61.81 61.79 61.81 9,424.8K
17:19 61.80 61.80 61.79 61.80 462.4K
17:20 61.80 61.80 61.80 61.80 1,997.1K
17:21 61.81 61.82 61.80 61.82 1,866.2K
17:22 61.83 61.83 61.82 61.82 1,064.4K
17:23 61.82 61.83 61.82 61.82 3,230.3K
17:24 61.83 61.84 61.83 61.84 1,942.4K
17:25 61.84 61.84 61.84 61.84 700.9K
17:26 61.84 61.84 61.82 61.84 4,976.4K
17:27 61.83 61.84 61.83 61.84 1,145.8K
17:28 61.84 61.84 61.83 61.83 2,368.9K
17:29 61.83 61.84 61.82 61.82 939.8K
17:30 61.82 61.85 61.82 61.85 1,565.0K
17:31 61.93 61.93 61.89 61.89 6,957.2K
17:32 61.89 61.90 61.88 61.90 4,519.9K
17:33 61.90 61.92 61.90 61.90 3,941.3K
17:34 61.88 61.90 61.86 61.86 30,946.2K
17:35 61.87 61.88 61.87 61.87 704.9K
17:36 61.81 61.82 61.79 61.79 1,340.3K
17:37 61.80 61.81 61.78 61.78 4,751.1K
17:38 61.77 61.79 61.77 61.79 2,565.3K
17:39 61.76 61.83 61.76 61.83 832.0K
17:40 61.80 61.82 61.80 61.81 8,418.1K
17:41 61.77 61.77 61.75 61.76 9,040.0K
17:42 61.76 61.78 61.75 61.76 621.7K
17:43 61.79 61.80 61.79 61.80 746.1K
17:44 61.81 61.81 61.80 61.81 289.0K
17:45 61.79 61.81 61.79 61.81 1,017.4K
17:46 61.81 61.87 61.81 61.87 1,793.6K
17:47 61.88 61.89 61.88 61.89 544.2K
17:48 61.89 61.90 61.89 61.89 564.1K
17:49 61.88 61.89 61.88 61.89 509.3K
17:50 61.88 61.89 61.88 61.89 357.1K
17:51 61.86 61.86 61.86 61.86 1,473.1K
17:52 61.87 61.87 61.86 61.87 430.5K
17:53 61.85 61.87 61.85 61.87 624.4K
17:54 61.86 61.86 61.85 61.85 506.7K
17:55 61.87 61.90 61.87 61.90 3,381.7K
17:56 61.87 61.88 61.87 61.88 1,123.2K
17:57 61.88 61.88 61.83 61.83 625.2K
17:58 61.83 61.87 61.83 61.87 2,902.5K
17:59 61.84 61.84 61.83 61.83 716.8K
18:00 61.86 61.87 61.85 61.87 4,247.3K
18:01 61.89 61.90 61.89 61.89 3,314.6K
18:02 61.89 61.90 61.88 61.88 1,875.5K
18:03 61.88 61.95 61.88 61.95 19,444.7K
18:04 61.98 61.98 61.97 61.98 5,570.4K
18:05 61.98 62.00 61.98 62.00 6,184.6K
18:06 62.00 62.10 62.00 62.07 31,765.3K
18:07 62.05 62.07 62.05 62.06 6,775.5K
18:08 62.04 62.05 62.02 62.02 5,501.6K
18:09 62.03 62.03 61.99 62.00 3,804.7K
18:10 62.00 62.03 62.00 62.03 3,836.1K
18:11 62.03 62.03 62.01 62.01 864.5K
18:12 62.01 62.02 62.01 62.02 1,090.4K
18:13 62.05 62.06 62.05 62.05 9,281.1K
18:14 62.05 62.08 62.04 62.08 4,629.9K
18:15 62.08 62.08 62.07 62.07 1,785.6K
18:16 62.07 62.07 62.05 62.05 874.0K
18:17 62.07 62.07 62.05 62.05 1,800.6K
18:18 62.06 62.10 62.06 62.10 4,226.4K
18:19 62.10 62.10 62.07 62.07 1,752.1K
18:20 62.07 62.09 62.07 62.07 1,840.2K
18:21 62.10 62.11 62.10 62.11 6,465.0K
18:22 62.11 62.12 62.11 62.12 2,175.9K
18:23 62.13 62.14 62.13 62.14 1,973.7K
18:24 62.13 62.15 62.13 62.15 9,073.6K
18:25 62.15 62.16 62.15 62.16 3,897.4K
18:26 62.13 62.14 62.12 62.13 4,966.4K
18:27 62.14 62.15 62.14 62.15 1,559.9K
18:28 62.13 62.15 62.13 62.15 603.0K
18:29 62.15 62.15 62.15 62.15 2,399.0K
18:30 62.14 62.20 62.14 62.20 2,202.7K
18:31 62.19 62.21 62.19 62.21 12,144.5K
18:32 62.19 62.20 62.19 62.20 1,027.7K
18:33 62.21 62.22 62.20 62.22 2,204.7K
18:34 62.22 62.23 62.22 62.23 3,066.1K
18:35 62.23 62.24 62.18 62.18 7,288.8K
18:36 62.19 62.20 62.18 62.19 7,827.1K
18:37 62.18 62.23 62.18 62.23 8,327.1K
18:38 62.24 62.25 62.23 62.25 2,794.5K
18:39 62.24 62.24 62.22 62.22 892.5K
18:40 62.20 62.20 62.20 62.20 392.7K
18:51 62.19 62.19 62.19 62.19 2,872.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar