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 62.70 62.70 62.37 62.37 1,163.9K
09:51 62.37 62.37 62.34 62.34 1,761.3K
09:52 62.32 62.35 62.32 62.35 80.4K
09:53 62.35 62.35 62.32 62.32 1,316.1K
09:54 62.31 62.31 62.29 62.29 457.5K
09:55 62.29 62.30 62.29 62.29 426.4K
09:56 62.29 62.29 62.28 62.28 263.4K
09:57 62.28 62.28 62.28 62.28 49.5K
09:58 62.28 62.28 62.27 62.28 384.0K
09:59 62.29 62.31 62.29 62.29 2,363.0K
10:00 62.28 62.40 62.28 62.39 814.1K
10:01 62.38 62.39 62.38 62.39 2,169.1K
10:02 62.39 62.40 62.38 62.38 318.0K
10:03 62.38 62.40 62.38 62.40 112.4K
10:04 62.42 62.44 62.42 62.44 1,007.7K
10:05 62.45 62.46 62.45 62.45 372.3K
10:06 62.44 62.45 62.44 62.44 347.3K
10:07 62.45 62.45 62.40 62.40 1,008.1K
10:08 62.41 62.41 62.37 62.39 510.4K
10:09 62.36 62.36 62.36 62.36 495.6K
10:10 62.39 62.39 62.35 62.35 297.9K
10:11 62.33 62.33 62.32 62.33 836.9K
10:12 62.33 62.35 62.33 62.35 634.0K
10:13 62.35 62.37 62.35 62.35 213.1K
10:14 62.34 62.35 62.34 62.35 92.4K
10:15 62.37 62.37 62.35 62.35 1,303.9K
10:16 62.35 62.35 62.34 62.34 1,817.2K
10:17 62.35 62.37 62.35 62.37 1,307.6K
10:18 62.38 62.38 62.38 62.38 80.5K
10:19 62.37 62.43 62.37 62.43 279.1K
10:20 62.43 62.43 62.40 62.40 335.7K
10:21 62.40 62.41 62.40 62.41 190.9K
10:22 62.41 62.41 62.36 62.36 715.2K
10:23 62.36 62.37 62.35 62.37 656.6K
10:24 62.37 62.37 62.37 62.37 161.0K
10:25 62.37 62.38 62.37 62.38 208.9K
10:26 62.35 62.40 62.35 62.40 2,016.7K
10:27 62.39 62.42 62.36 62.36 168.1K
10:28 62.35 62.36 62.35 62.36 1,461.3K
10:29 62.37 62.37 62.36 62.36 666.9K
10:30 62.37 62.37 62.33 62.33 714.8K
10:31 62.33 62.34 62.33 62.33 113.9K
10:32 62.33 62.36 62.33 62.36 29.2K
10:33 62.34 62.35 62.34 62.34 207.4K
10:34 62.32 62.34 62.32 62.34 66.0K
10:35 62.35 62.35 62.35 62.35 753.0K
10:36 62.34 62.34 62.32 62.34 36.2K
10:37 62.35 62.36 62.35 62.35 333.8K
10:38 62.34 62.35 62.34 62.35 537.1K
10:39 62.36 62.39 62.36 62.39 1,280.7K
10:40 62.39 62.39 62.39 62.39 48.4K
10:41 62.37 62.39 62.37 62.38 13.7K
10:42 62.38 62.38 62.37 62.37 657.3K
10:43 62.37 62.37 62.35 62.35 212.9K
10:44 62.35 62.35 62.28 62.28 503.3K
10:45 62.29 62.29 62.27 62.27 2,277.3K
10:46 62.26 62.26 62.24 62.26 813.6K
10:47 62.26 62.27 62.25 62.25 84.9K
10:48 62.28 62.28 62.26 62.27 586.9K
10:49 62.27 62.29 62.27 62.29 697.7K
10:50 62.29 62.39 62.29 62.39 2,782.9K
10:51 62.39 62.40 62.39 62.39 849.6K
10:52 62.46 62.47 62.46 62.47 1,693.2K
10:53 62.46 62.48 62.46 62.48 875.6K
10:54 62.47 62.48 62.47 62.48 612.5K
10:55 62.51 62.55 62.51 62.55 8,693.8K
10:56 62.55 62.55 62.51 62.51 2,155.6K
10:57 62.52 62.58 62.52 62.57 2,511.5K
10:58 62.57 62.58 62.56 62.58 432.9K
10:59 62.56 62.56 62.56 62.56 69.7K
11:00 62.57 62.58 62.57 62.58 344.5K
11:01 62.57 62.57 62.57 62.57 77.6K
11:02 62.56 62.59 62.56 62.59 919.7K
11:03 62.59 62.59 62.58 62.59 599.5K
11:04 62.60 62.62 62.60 62.62 867.0K
11:05 62.63 62.65 62.63 62.64 3,601.8K
11:06 62.64 62.64 62.63 62.64 36.7K
11:07 62.60 62.61 62.60 62.60 261.6K
11:08 62.60 62.60 62.59 62.59 1,539.8K
11:09 62.59 62.59 62.57 62.59 125.1K
11:10 62.58 62.58 62.56 62.56 865.8K
11:11 62.55 62.57 62.55 62.57 43.2K
11:12 62.56 62.57 62.56 62.57 309.4K
11:13 62.58 62.59 62.58 62.59 322.3K
11:14 62.59 62.59 62.58 62.58 14.6K
11:15 62.58 62.62 62.58 62.62 190.0K
11:16 62.62 62.63 62.60 62.60 32.2K
11:17 62.62 62.62 62.59 62.59 271.1K
11:18 62.57 62.59 62.57 62.58 11.4K
11:19 62.58 62.58 62.55 62.55 398.2K
11:20 62.56 62.56 62.55 62.56 80.0K
11:21 62.57 62.57 62.55 62.56 908.7K
11:22 62.56 62.56 62.55 62.55 26.8K
11:23 62.56 62.56 62.53 62.53 12,919.2K
11:24 62.53 62.56 62.53 62.56 2,950.1K
11:25 62.55 62.55 62.55 62.55 3,460.0K
11:26 62.55 62.55 62.55 62.55 75.2K
11:27 62.55 62.55 62.54 62.55 488.0K
11:28 62.55 62.56 62.55 62.56 76.4K
11:29 62.54 62.54 62.54 62.54 422.1K
11:30 62.54 62.54 62.52 62.52 112.6K
11:31 62.52 62.52 62.46 62.50 109.6K
11:32 62.50 62.50 62.49 62.50 1,101.3K
11:33 62.51 62.52 62.51 62.51 151.8K
11:34 62.51 62.52 62.49 62.52 184.9K
11:35 62.49 62.51 62.49 62.51 36.2K
11:36 62.51 62.51 62.50 62.51 196.2K
11:37 62.50 62.51 62.50 62.50 164.8K
11:38 62.50 62.52 62.50 62.52 102.6K
11:39 62.52 62.52 62.52 62.52 126.9K
11:40 62.51 62.53 62.51 62.53 137.1K
11:41 62.52 62.52 62.50 62.50 195.5K
11:42 62.50 62.50 62.49 62.49 614.8K
11:43 62.49 62.50 62.49 62.50 394.7K
11:44 62.50 62.53 62.50 62.53 213.1K
11:45 62.54 62.54 62.53 62.53 6.3K
11:46 62.54 62.54 62.54 62.54 12.9K
11:47 62.55 62.55 62.55 62.55 111.5K
11:48 62.57 62.57 62.55 62.56 1,390.6K
11:49 62.55 62.55 62.55 62.55 274.9K
11:50 62.55 62.55 62.53 62.54 984.5K
11:51 62.53 62.53 62.51 62.52 785.0K
11:52 62.54 62.54 62.53 62.53 95.1K
11:53 62.53 62.53 62.51 62.52 121.7K
11:54 62.53 62.53 62.50 62.50 472.0K
11:55 62.50 62.51 62.50 62.51 23.4K
11:56 62.51 62.51 62.50 62.50 4.2K
11:57 62.49 62.49 62.47 62.47 1,184.8K
11:58 62.47 62.48 62.47 62.48 336.7K
11:59 62.48 62.54 62.48 62.54 894.6K
12:00 62.56 62.56 62.49 62.49 219.6K
12:01 62.48 62.49 62.48 62.49 1,019.1K
12:02 62.48 62.52 62.48 62.52 85.8K
12:03 62.52 62.52 62.51 62.51 8.4K
12:04 62.52 62.53 62.51 62.53 1,302.7K
12:05 62.52 62.56 62.52 62.56 178.2K
12:06 62.57 62.57 62.56 62.57 335.1K
12:07 62.57 62.61 62.57 62.60 4,491.8K
12:08 62.60 62.62 62.59 62.62 316.1K
12:09 62.58 62.58 62.58 62.58 273.5K
12:10 62.60 62.60 62.57 62.57 537.2K
12:11 62.54 62.55 62.50 62.50 6,074.6K
12:12 62.43 62.43 62.39 62.40 6,162.5K
12:13 62.37 62.38 62.37 62.37 2,181.8K
12:14 62.34 62.35 62.34 62.35 510.7K
12:15 62.34 62.40 62.34 62.40 402.2K
12:16 62.40 62.40 62.40 62.40 322.1K
12:17 62.39 62.39 62.39 62.39 89.4K
12:18 62.40 62.40 62.37 62.37 250.4K
12:19 62.37 62.41 62.37 62.41 1,432.1K
12:20 62.41 62.41 62.39 62.40 119.3K
12:21 62.40 62.41 62.40 62.41 276.6K
12:22 62.43 62.44 62.43 62.44 13,526.8K
12:23 62.44 62.44 62.39 62.39 825.2K
12:24 62.39 62.39 62.39 62.39 62.9K
12:25 62.39 62.41 62.39 62.40 11.5K
12:26 62.40 62.40 62.39 62.39 159.2K
12:27 62.39 62.39 62.39 62.39 16.5K
12:28 62.39 62.39 62.39 62.39 154.1K
12:29 62.39 62.39 62.37 62.37 1,966.8K
12:30 62.38 62.39 62.38 62.39 430.0K
12:31 62.39 62.40 62.39 62.40 79.2K
12:32 62.40 62.40 62.39 62.40 137.7K
12:33 62.40 62.40 62.38 62.40 425.7K
12:34 62.38 62.38 62.37 62.38 821.4K
12:35 62.38 62.39 62.38 62.38 47.5K
12:36 62.37 62.41 62.37 62.41 351.6K
12:37 62.41 62.41 62.38 62.38 74.4K
12:38 62.38 62.38 62.32 62.32 3,423.5K
12:39 62.29 62.31 62.29 62.31 3,060.8K
12:40 62.31 62.31 62.29 62.29 272.0K
12:41 62.27 62.27 62.18 62.18 6,576.3K
12:42 62.22 62.24 62.22 62.24 3,301.1K
12:43 62.23 62.24 62.22 62.22 348.6K
12:44 62.22 62.22 62.19 62.19 418.5K
12:45 62.23 62.23 62.22 62.23 534.0K
12:46 62.22 62.23 62.22 62.23 1,504.6K
12:47 62.22 62.22 62.16 62.16 11,172.2K
12:48 62.18 62.18 62.18 62.18 154.8K
12:49 62.18 62.18 62.17 62.17 445.3K
12:50 62.17 62.17 62.16 62.16 27.3K
12:51 62.17 62.20 62.17 62.20 176.2K
12:52 62.21 62.22 62.19 62.20 1,682.9K
12:53 62.21 62.21 62.11 62.13 1,185.7K
12:54 62.13 62.15 62.13 62.15 1,074.9K
12:55 62.15 62.15 62.14 62.14 221.3K
12:56 62.14 62.14 62.10 62.10 2,667.4K
12:57 62.11 62.11 62.09 62.09 651.0K
12:58 62.10 62.11 62.09 62.09 198.5K
12:59 62.08 62.09 62.08 62.09 242.6K
13:00 62.09 62.12 62.08 62.12 4,424.9K
13:01 62.12 62.14 62.09 62.09 5,066.3K
13:02 62.09 62.09 62.09 62.09 1,852.9K
13:03 62.07 62.10 62.07 62.10 165.0K
13:04 62.09 62.09 62.08 62.08 1,305.0K
13:05 62.08 62.08 62.06 62.06 1,564.1K
13:06 62.05 62.06 62.03 62.04 2,297.1K
13:07 62.03 62.06 62.00 62.00 3,405.6K
13:08 61.99 62.00 61.98 61.98 1,658.4K
13:09 61.99 62.00 61.99 62.00 166.4K
13:10 62.00 62.00 61.98 62.00 2,389.8K
13:11 62.01 62.01 62.00 62.01 738.8K
13:12 62.01 62.01 61.97 61.98 4,863.0K
13:13 61.96 61.99 61.96 61.96 1,100.1K
13:14 61.96 62.00 61.96 61.98 2,008.0K
13:15 61.98 61.98 61.94 61.98 922.0K
13:16 61.98 61.99 61.97 61.98 1,382.9K
13:17 61.98 61.98 61.91 61.91 8,426.6K
13:18 61.89 61.91 61.89 61.91 1,867.7K
13:19 61.89 61.90 61.86 61.86 3,730.1K
13:20 61.86 61.94 61.86 61.94 3,473.0K
13:21 61.95 61.97 61.95 61.95 4,865.0K
13:22 61.99 62.03 61.99 62.03 5,701.4K
13:23 62.02 62.04 62.02 62.04 633.9K
13:24 62.05 62.05 62.04 62.05 350.8K
13:25 62.05 62.05 62.02 62.02 2,027.2K
13:26 62.00 62.00 62.00 62.00 527.0K
13:27 62.01 62.01 62.00 62.00 283.8K
13:28 62.00 62.02 62.00 62.01 652.0K
13:29 62.01 62.01 61.97 61.97 807.6K
13:30 61.97 61.97 61.97 61.97 2,800.7K
13:31 61.98 61.98 61.95 61.95 1,575.2K
13:32 61.95 61.95 61.94 61.95 906.6K
13:33 61.92 61.94 61.92 61.94 1,331.2K
13:34 61.94 61.94 61.93 61.94 322.7K
13:35 61.95 61.95 61.91 61.91 1,988.7K
13:36 61.89 61.89 61.89 61.89 711.9K
13:37 61.89 61.89 61.87 61.87 1,192.2K
13:38 61.88 61.89 61.88 61.89 1,155.9K
13:39 61.88 61.88 61.87 61.87 4,983.5K
13:40 61.86 61.87 61.86 61.87 1,997.2K
13:41 61.87 61.91 61.87 61.91 4,505.9K
13:42 61.89 61.89 61.86 61.89 1,813.9K
13:43 61.93 61.93 61.84 61.84 1,676.7K
13:44 61.84 61.84 61.84 61.84 305.2K
13:45 61.84 61.84 61.80 61.80 1,929.6K
13:46 61.82 61.82 61.73 61.73 7,121.4K
13:47 61.74 61.77 61.74 61.77 903.3K
13:48 61.79 61.79 61.77 61.77 728.4K
13:49 61.75 61.75 61.68 61.68 4,098.5K
13:50 61.70 61.70 61.67 61.68 2,473.3K
13:51 61.67 61.67 61.66 61.67 4,252.2K
13:52 61.68 61.69 61.68 61.69 2,683.6K
13:53 61.69 61.70 61.69 61.70 595.8K
13:54 61.72 61.73 61.72 61.73 1,681.2K
13:55 61.70 61.71 61.69 61.71 5,115.7K
13:56 61.73 61.76 61.73 61.75 3,552.1K
13:57 61.74 61.75 61.74 61.75 684.2K
13:58 61.74 61.80 61.73 61.80 255.0K
13:59 61.82 61.82 61.75 61.76 1,216.7K
14:00 61.73 61.75 61.73 61.74 646.2K
14:01 61.75 61.76 61.75 61.75 1,227.7K
14:02 61.73 61.75 61.73 61.75 488.6K
14:03 61.73 61.75 61.73 61.74 337.3K
14:04 61.74 61.74 61.73 61.73 957.9K
14:05 61.73 61.74 61.72 61.72 505.1K
14:06 61.72 61.74 61.72 61.74 685.0K
14:07 61.74 61.74 61.71 61.71 1,981.3K
14:08 61.72 61.74 61.72 61.73 1,008.5K
14:09 61.74 61.74 61.73 61.73 633.9K
14:10 61.72 61.73 61.72 61.73 370.1K
14:11 61.74 61.80 61.74 61.80 1,897.5K
14:12 61.79 61.82 61.77 61.82 1,900.5K
14:13 61.81 61.82 61.81 61.81 499.0K
14:14 61.82 61.82 61.81 61.81 6,180.4K
14:15 61.81 61.82 61.77 61.77 3,848.0K
14:16 61.75 61.75 61.75 61.75 1,559.2K
14:17 61.75 61.75 61.74 61.74 6,201.9K
14:18 61.74 61.77 61.74 61.75 8,474.6K
14:19 61.72 61.73 61.72 61.73 2,773.8K
14:20 61.70 61.72 61.70 61.70 1,476.9K
14:21 61.70 61.71 61.70 61.71 1,417.4K
14:22 61.71 61.72 61.71 61.72 439.6K
14:23 61.72 61.72 61.70 61.70 642.2K
14:24 61.69 61.71 61.69 61.71 1,558.9K
14:25 61.72 61.72 61.67 61.67 11,751.6K
14:26 61.66 61.66 61.61 61.61 4,678.1K
14:27 61.62 61.62 61.61 61.61 898.9K
14:28 61.63 61.66 61.62 61.66 2,675.6K
14:29 61.66 61.67 61.65 61.67 1,016.4K
14:30 61.66 61.67 61.63 61.65 726.1K
14:31 61.64 61.64 61.62 61.63 1,216.4K
14:32 61.60 61.61 61.58 61.58 10,122.7K
14:33 61.57 61.57 61.56 61.57 2,120.7K
14:34 61.56 61.57 61.55 61.55 1,372.6K
14:35 61.56 61.57 61.56 61.57 1,755.5K
14:36 61.57 61.60 61.57 61.60 1,524.3K
14:37 61.60 61.60 61.58 61.58 724.0K
14:38 61.58 61.58 61.56 61.57 1,382.6K
14:39 61.57 61.57 61.56 61.57 479.4K
14:40 61.57 61.59 61.57 61.58 472.6K
14:41 61.59 61.59 61.57 61.58 616.4K
14:42 61.57 61.57 61.56 61.57 519.7K
14:43 61.57 61.57 61.56 61.56 755.7K
14:44 61.56 61.59 61.56 61.59 339.2K
14:45 61.58 61.58 61.46 61.46 1,388.0K
14:46 61.47 61.47 61.46 61.47 295.2K
14:47 61.49 61.51 61.49 61.51 5,053.8K
14:48 61.52 61.52 61.49 61.51 722.4K
14:49 61.50 61.52 61.50 61.51 768.6K
14:50 61.51 61.52 61.51 61.51 358.3K
14:51 61.54 61.55 61.54 61.54 3,263.9K
14:52 61.55 61.55 61.54 61.55 237.3K
14:53 61.53 61.53 61.53 61.53 299.2K
14:54 61.53 61.56 61.53 61.54 364.6K
14:55 61.56 61.56 61.54 61.54 1,023.7K
14:56 61.56 61.56 61.54 61.54 564.9K
14:57 61.52 61.55 61.52 61.54 2,825.0K
14:58 61.55 61.56 61.55 61.56 497.8K
14:59 61.56 61.66 61.56 61.66 685.8K
15:00 61.66 61.67 61.66 61.67 1,685.7K
15:01 61.66 61.66 61.64 61.65 1,829.0K
15:02 61.63 61.66 61.63 61.66 616.2K
15:03 61.66 61.66 61.64 61.64 270.7K
15:04 61.63 61.63 61.63 61.63 888.0K
15:05 61.61 61.62 61.61 61.61 1,997.4K
15:06 61.62 61.64 61.62 61.64 324.1K
15:07 61.63 61.64 61.63 61.64 495.2K
15:08 61.64 61.64 61.57 61.59 1,372.3K
15:09 61.60 61.60 61.59 61.60 196.4K
15:10 61.60 61.60 61.59 61.59 198.5K
15:11 61.59 61.59 61.59 61.59 1,394.5K
15:12 61.59 61.59 61.58 61.58 380.9K
15:13 61.57 61.58 61.57 61.58 226.1K
15:14 61.57 61.63 61.57 61.63 779.1K
15:15 61.62 61.63 61.56 61.56 225.1K
15:16 61.56 61.56 61.54 61.55 681.9K
15:17 61.60 61.60 61.59 61.59 264.1K
15:18 61.58 61.59 61.57 61.57 554.3K
15:19 61.58 61.59 61.57 61.58 870.1K
15:20 61.58 61.58 61.57 61.57 663.8K
15:21 61.57 61.60 61.57 61.60 825.6K
15:22 61.62 61.62 61.61 61.61 954.0K
15:23 61.61 61.61 61.58 61.58 714.0K
15:24 61.61 61.61 61.60 61.60 1,031.3K
15:25 61.64 61.64 61.64 61.64 2,540.6K
15:26 61.64 61.64 61.62 61.62 876.7K
15:27 61.61 61.61 61.59 61.61 917.3K
15:28 61.60 61.63 61.60 61.62 445.1K
15:29 61.62 61.62 61.62 61.62 189.0K
15:30 61.66 61.67 61.66 61.66 861.2K
15:31 61.67 61.69 61.65 61.65 2,089.4K
15:32 61.66 61.66 61.64 61.66 245.5K
15:33 61.67 61.67 61.64 61.64 347.3K
15:34 61.64 61.65 61.62 61.65 649.6K
15:35 61.66 61.66 61.65 61.66 1,314.1K
15:36 61.65 61.65 61.64 61.64 332.8K
15:37 61.66 61.66 61.63 61.63 387.0K
15:38 61.63 61.64 61.63 61.64 654.5K
15:39 61.64 61.64 61.63 61.64 256.8K
15:40 61.64 61.66 61.64 61.66 930.7K
15:41 61.69 61.70 61.68 61.69 1,018.1K
15:42 61.69 61.71 61.69 61.71 575.1K
15:43 61.71 61.77 61.71 61.76 2,284.8K
15:44 61.75 61.76 61.75 61.76 390.4K
15:45 61.76 61.76 61.74 61.74 303.8K
15:46 61.74 61.75 61.74 61.75 283.1K
15:47 61.74 61.76 61.74 61.76 231.8K
15:48 61.76 61.76 61.73 61.73 317.3K
15:49 61.73 61.74 61.73 61.74 210.0K
15:50 61.73 61.75 61.73 61.75 443.1K
15:51 61.74 61.75 61.74 61.75 462.6K
15:52 61.75 61.75 61.72 61.72 510.4K
15:53 61.71 61.72 61.71 61.72 964.8K
15:54 61.73 61.74 61.73 61.74 1,163.1K
15:55 61.75 61.77 61.75 61.77 335.2K
15:56 61.77 61.78 61.77 61.78 280.0K
15:57 61.78 61.80 61.78 61.79 658.3K
15:58 61.79 61.79 61.79 61.79 271.0K
15:59 61.79 61.79 61.79 61.79 424.3K
16:00 61.79 61.79 61.77 61.78 711.5K
16:01 61.77 61.79 61.77 61.78 1,614.7K
16:02 61.78 61.78 61.77 61.77 496.4K
16:03 61.79 61.80 61.79 61.80 995.8K
16:04 61.79 61.79 61.77 61.77 658.1K
16:05 61.77 61.77 61.75 61.75 253.3K
16:06 61.76 61.80 61.76 61.80 302.9K
16:07 61.79 61.80 61.79 61.79 1,336.6K
16:08 61.79 61.79 61.77 61.78 281.3K
16:09 61.78 61.79 61.78 61.79 316.8K
16:10 61.77 61.77 61.77 61.77 315.2K
16:11 61.77 61.77 61.75 61.75 243.4K
16:12 61.77 61.77 61.76 61.76 433.7K
16:13 61.79 61.79 61.77 61.79 798.3K
16:14 61.78 61.78 61.77 61.77 224.4K
16:15 61.76 61.76 61.76 61.76 317.2K
16:16 61.77 61.80 61.76 61.79 602.6K
16:17 61.80 61.80 61.76 61.77 218.8K
16:18 61.75 61.75 61.75 61.75 445.6K
16:19 61.76 61.76 61.76 61.76 770.9K
16:20 61.76 61.77 61.76 61.77 191.6K
16:21 61.76 61.76 61.75 61.75 374.6K
16:22 61.75 61.79 61.75 61.79 604.8K
16:23 61.78 61.79 61.78 61.79 252.8K
16:24 61.79 61.80 61.79 61.80 234.2K
16:25 61.78 61.79 61.78 61.79 490.5K
16:26 61.77 61.79 61.77 61.78 285.5K
16:27 61.78 61.78 61.78 61.78 187.1K
16:28 61.78 61.79 61.78 61.78 268.3K
16:29 61.78 61.78 61.78 61.78 236.1K
16:30 61.78 61.79 61.78 61.79 424.0K
16:31 61.78 61.79 61.78 61.78 242.8K
16:32 61.78 61.78 61.78 61.78 239.3K
16:33 61.79 61.80 61.79 61.79 210.8K
16:34 61.79 61.79 61.78 61.78 367.7K
16:35 61.77 61.77 61.77 61.77 557.4K
16:36 61.77 61.77 61.77 61.77 331.9K
16:37 61.78 61.78 61.76 61.76 346.1K
16:38 61.76 61.76 61.76 61.76 281.7K
16:39 61.76 61.76 61.76 61.76 211.8K
16:40 61.76 61.76 61.75 61.75 695.4K
16:41 61.75 61.75 61.75 61.75 355.1K
16:42 61.76 61.76 61.74 61.74 564.1K
16:43 61.74 61.74 61.73 61.74 757.3K
16:44 61.73 61.75 61.73 61.75 324.9K
16:45 61.74 61.74 61.73 61.73 255.2K
16:46 61.73 61.74 61.73 61.74 273.2K
16:47 61.74 61.75 61.74 61.75 735.1K
16:48 61.75 61.75 61.74 61.74 244.7K
16:49 61.74 61.74 61.74 61.74 797.9K
16:50 61.75 61.75 61.73 61.73 712.3K
16:51 61.72 61.72 61.71 61.71 836.2K
16:52 61.71 61.71 61.70 61.70 850.9K
16:53 61.70 61.70 61.67 61.67 395.4K
16:54 61.67 61.67 61.67 61.67 265.8K
16:55 61.69 61.70 61.69 61.69 320.4K
16:56 61.69 61.70 61.69 61.70 2,122.0K
16:57 61.69 61.71 61.69 61.71 741.1K
16:58 61.73 61.73 61.69 61.69 303.1K
16:59 61.69 61.70 61.69 61.70 1,196.3K
17:00 61.69 61.84 61.69 61.84 1,382.9K
17:01 61.83 61.86 61.83 61.86 3,569.7K
17:02 61.86 61.86 61.83 61.83 1,056.6K
17:03 61.83 61.86 61.83 61.83 394.0K
17:04 61.83 61.83 61.82 61.83 621.5K
17:05 61.87 61.87 61.87 61.87 507.8K
17:06 61.87 61.88 61.87 61.88 258.5K
17:07 61.89 61.89 61.88 61.89 1,643.4K
17:08 61.87 61.89 61.87 61.88 3,685.2K
17:09 61.87 61.90 61.87 61.88 851.4K
17:10 61.88 61.88 61.86 61.87 1,231.8K
17:11 61.86 61.86 61.83 61.83 436.4K
17:12 61.80 61.80 61.77 61.77 1,353.7K
17:13 61.77 61.77 61.73 61.75 1,586.6K
17:14 61.73 61.76 61.73 61.75 2,030.9K
17:15 61.77 61.81 61.77 61.79 1,613.5K
17:16 61.79 61.84 61.79 61.83 2,174.9K
17:17 61.84 61.84 61.81 61.82 414.7K
17:18 61.82 61.85 61.82 61.85 837.5K
17:19 61.89 61.89 61.88 61.88 417.4K
17:20 61.89 61.89 61.88 61.89 288.7K
17:21 61.88 61.88 61.87 61.88 391.7K
17:22 61.89 61.89 61.89 61.89 374.4K
17:23 61.89 61.89 61.89 61.89 294.2K
17:24 61.89 61.89 61.85 61.85 385.1K
17:25 61.83 61.84 61.82 61.83 491.6K
17:26 61.83 61.84 61.83 61.84 1,250.6K
17:27 61.85 61.85 61.84 61.84 413.6K
17:28 61.82 61.82 61.77 61.77 3,042.4K
17:29 61.79 61.79 61.77 61.77 1,199.2K
17:30 61.77 61.79 61.77 61.78 816.0K
17:31 61.78 61.78 61.76 61.78 294.9K
17:32 61.78 61.78 61.78 61.78 429.9K
17:33 61.79 61.80 61.77 61.78 1,575.2K
17:34 61.79 61.79 61.76 61.76 730.3K
17:35 61.74 61.75 61.73 61.73 363.3K
17:36 61.72 61.74 61.72 61.72 555.9K
17:37 61.74 61.74 61.73 61.73 387.2K
17:38 61.74 61.76 61.73 61.73 376.6K
17:39 61.73 61.73 61.73 61.73 739.2K
17:40 61.74 61.74 61.73 61.74 731.9K
17:41 61.75 61.75 61.74 61.74 810.2K
17:42 61.75 61.75 61.74 61.74 538.9K
17:43 61.74 61.74 61.73 61.73 356.9K
17:44 61.73 61.73 61.72 61.73 705.8K
17:45 61.74 61.74 61.74 61.74 646.3K
17:46 61.74 61.75 61.74 61.75 707.7K
17:47 61.74 61.76 61.74 61.75 1,521.5K
17:48 61.76 61.76 61.75 61.75 641.9K
17:49 61.76 61.77 61.76 61.76 1,051.8K
17:50 61.76 61.76 61.76 61.76 815.0K
17:51 61.76 61.76 61.76 61.76 426.6K
17:52 61.75 61.75 61.74 61.75 897.0K
17:53 61.75 61.77 61.74 61.74 986.8K
17:54 61.73 61.73 61.72 61.72 806.9K
17:55 61.72 61.75 61.72 61.75 346.2K
17:56 61.74 61.77 61.74 61.77 1,422.4K
17:57 61.76 61.79 61.76 61.79 646.4K
17:58 61.81 61.82 61.79 61.79 791.2K
17:59 61.77 61.80 61.77 61.80 935.6K
18:00 61.76 61.81 61.76 61.80 2,239.1K
18:01 61.79 61.79 61.76 61.77 6,088.8K
18:02 61.77 61.78 61.76 61.78 379.5K
18:03 61.78 61.84 61.78 61.83 291.0K
18:04 61.83 61.83 61.81 61.82 935.1K
18:05 61.80 61.84 61.80 61.84 1,151.2K
18:06 61.84 61.84 61.83 61.84 4,551.6K
18:07 61.85 61.87 61.85 61.87 3,355.1K
18:08 61.86 61.86 61.84 61.84 185.0K
18:09 61.85 61.85 61.85 61.85 523.0K
18:10 61.86 61.87 61.86 61.86 122.7K
18:11 61.84 61.84 61.84 61.84 565.0K
18:12 61.84 61.85 61.84 61.85 206.3K
18:13 61.87 61.87 61.87 61.87 438.5K
18:14 61.87 61.87 61.84 61.84 103.7K
18:15 61.85 61.85 61.85 61.85 205.3K
18:16 61.84 61.84 61.84 61.84 747.4K
18:17 61.87 61.87 61.85 61.85 642.4K
18:18 61.85 61.87 61.85 61.87 221.4K
18:19 61.88 61.89 61.88 61.88 2,886.4K
18:20 61.88 61.89 61.86 61.86 350.2K
18:21 61.88 61.89 61.85 61.85 681.7K
18:22 61.87 61.88 61.87 61.87 494.1K
18:23 61.88 61.89 61.84 61.84 21,763.7K
18:24 61.84 61.84 61.83 61.83 140.2K
18:25 61.82 61.83 61.82 61.82 222.7K
18:26 61.83 61.83 61.81 61.81 2,066.2K
18:27 61.81 61.82 61.81 61.81 164.9K
18:28 61.81 61.81 61.80 61.80 201.6K
18:29 61.80 61.80 61.79 61.79 293.7K
18:30 61.79 61.79 61.79 61.79 407.6K
18:31 61.80 61.80 61.78 61.78 1,235.5K
18:32 61.78 61.78 61.78 61.78 263.2K
18:33 61.78 61.79 61.78 61.79 281.3K
18:34 61.79 61.79 61.78 61.79 265.3K
18:35 61.79 61.80 61.79 61.80 190.7K
18:36 61.80 61.80 61.78 61.78 146.7K
18:37 61.78 61.78 61.78 61.78 116.3K
18:38 61.78 61.79 61.78 61.79 829.8K
18:39 61.79 61.83 61.79 61.83 121.3K
18:40 61.83 61.83 61.83 61.83 26.8K
18:51 61.86 61.86 61.86 61.86 1,371.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar