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 61.74 61.77 61.74 61.77 15.2K
09:51 61.78 61.78 61.75 61.76 187.8K
09:52 61.58 61.58 61.58 61.58 977.3K
09:53 61.57 61.57 61.57 61.57 134.6K
09:54 61.56 61.57 61.56 61.57 624.2K
09:55 61.56 61.56 61.55 61.56 1,434.0K
09:56 61.56 61.56 61.56 61.56 24.6K
09:57 61.56 61.57 61.56 61.57 125.5K
09:58 61.57 61.57 61.55 61.55 1,111.9K
09:59 61.56 61.57 61.56 61.57 668.2K
10:00 61.56 61.56 61.51 61.51 816.6K
10:01 61.54 61.54 61.53 61.54 169.6K
10:02 61.53 61.54 61.52 61.52 445.5K
10:03 61.52 61.52 61.50 61.51 797.6K
10:04 61.50 61.51 61.50 61.50 93.7K
10:05 61.50 61.51 61.50 61.51 333.0K
10:06 61.51 61.51 61.42 61.42 7,958.2K
10:07 61.44 61.44 61.35 61.35 15,158.6K
10:08 61.35 61.35 61.28 61.28 1,413.0K
10:09 61.28 61.30 61.28 61.28 755.8K
10:10 61.28 61.30 61.28 61.29 1,061.5K
10:11 61.28 61.29 61.28 61.28 1,335.7K
10:12 61.27 61.29 61.27 61.28 1,746.2K
10:13 61.28 61.29 61.26 61.29 651.6K
10:14 61.36 61.36 61.35 61.35 515.9K
10:15 61.37 61.39 61.37 61.37 6,417.8K
10:16 61.39 61.39 61.35 61.35 7,992.7K
10:17 61.36 61.41 61.31 61.41 362.2K
10:18 61.38 61.41 61.38 61.41 532.2K
10:19 61.39 61.39 61.38 61.38 1,831.2K
10:20 61.39 61.39 61.38 61.38 166.6K
10:21 61.38 61.40 61.38 61.40 570.2K
10:22 61.39 61.40 61.39 61.40 439.1K
10:23 61.41 61.41 61.38 61.38 212.3K
10:24 61.38 61.38 61.37 61.37 119.4K
10:25 61.37 61.41 61.37 61.41 286.4K
10:26 61.40 61.40 61.33 61.35 1,087.8K
10:27 61.37 61.37 61.35 61.35 221.4K
10:28 61.35 61.40 61.35 61.38 393.2K
10:29 61.39 61.41 61.39 61.41 520.6K
10:30 61.40 61.40 61.37 61.37 1,060.9K
10:31 61.38 61.39 61.38 61.39 116.0K
10:32 61.39 61.39 61.37 61.37 1,651.7K
10:33 61.37 61.37 61.36 61.36 1,542.8K
10:34 61.37 61.39 61.37 61.39 378.2K
10:35 61.41 61.43 61.38 61.38 1,104.6K
10:36 61.41 61.43 61.41 61.41 303.3K
10:37 61.37 61.39 61.37 61.39 4,625.1K
10:38 61.41 61.43 61.41 61.43 1,018.6K
10:39 61.41 61.41 61.40 61.40 111.4K
10:40 61.40 61.41 61.40 61.40 73.6K
10:41 61.40 61.41 61.40 61.40 206.1K
10:42 61.40 61.42 61.40 61.42 228.2K
10:43 61.42 61.43 61.42 61.43 218.1K
10:44 61.44 61.44 61.43 61.43 2,646.2K
10:45 61.42 61.43 61.42 61.43 383.2K
10:46 61.46 61.46 61.43 61.43 695.6K
10:47 61.44 61.45 61.44 61.45 67.2K
10:48 61.47 61.48 61.47 61.47 687.6K
10:49 61.45 61.45 61.44 61.44 87.1K
10:50 61.44 61.45 61.44 61.45 150.2K
10:51 61.46 61.46 61.41 61.42 258.2K
10:52 61.41 61.42 61.41 61.41 104.8K
10:53 61.41 61.41 61.38 61.39 1,902.9K
10:54 61.38 61.38 61.37 61.37 1,539.8K
10:55 61.37 61.37 61.34 61.34 1,582.0K
10:56 61.33 61.33 61.32 61.32 5,853.9K
10:57 61.31 61.31 61.23 61.23 6,951.1K
10:58 61.23 61.23 61.17 61.17 8,041.6K
10:59 61.19 61.19 61.17 61.18 3,515.3K
11:00 61.18 61.18 61.13 61.13 3,536.7K
11:01 61.15 61.15 61.14 61.14 574.5K
11:02 61.14 61.14 61.08 61.09 3,604.2K
11:03 61.09 61.11 61.09 61.11 114.4K
11:04 61.07 61.10 61.07 61.10 1,101.6K
11:05 61.10 61.10 61.09 61.10 980.2K
11:06 61.11 61.13 61.11 61.13 171.8K
11:07 61.09 61.12 61.09 61.11 2,610.5K
11:08 61.12 61.17 61.12 61.17 308.2K
11:09 61.16 61.19 61.15 61.15 2,147.0K
11:10 61.17 61.19 61.17 61.19 2,345.1K
11:11 61.19 61.22 61.19 61.22 803.6K
11:12 61.22 61.22 61.18 61.20 385.6K
11:13 61.21 61.21 61.18 61.18 140.5K
11:14 61.19 61.19 61.17 61.18 585.7K
11:15 61.18 61.20 61.17 61.17 413.0K
11:16 61.19 61.19 61.18 61.19 569.1K
11:17 61.19 61.20 61.19 61.20 106.6K
11:18 61.20 61.20 61.17 61.18 1,802.8K
11:19 61.16 61.18 61.15 61.18 1,020.7K
11:20 61.18 61.20 61.18 61.20 240.5K
11:21 61.20 61.20 61.19 61.19 152.3K
11:22 61.18 61.19 61.18 61.19 160.2K
11:23 61.27 61.27 61.27 61.27 246.2K
11:24 61.27 61.28 61.27 61.28 450.6K
11:25 61.28 61.28 61.26 61.26 429.8K
11:26 61.26 61.27 61.25 61.27 305.9K
11:27 61.26 61.28 61.26 61.27 686.4K
11:28 61.25 61.26 61.25 61.25 1,520.7K
11:29 61.25 61.26 61.25 61.25 184.0K
11:30 61.25 61.25 61.24 61.24 159.2K
11:31 61.24 61.25 61.24 61.25 311.2K
11:32 61.25 61.27 61.25 61.26 116.1K
11:33 61.25 61.27 61.25 61.26 357.7K
11:34 61.27 61.27 61.25 61.25 251.7K
11:35 61.25 61.25 61.15 61.16 204.3K
11:36 61.15 61.15 61.15 61.15 228.3K
11:37 61.16 61.16 61.16 61.16 39.1K
11:38 61.16 61.16 61.15 61.15 688.8K
11:39 61.15 61.15 61.14 61.14 295.8K
11:40 61.14 61.14 61.12 61.12 1,203.8K
11:41 61.23 61.23 61.23 61.23 114.2K
11:42 61.23 61.23 61.13 61.13 81.6K
11:43 61.13 61.13 61.10 61.10 981.4K
11:44 61.10 61.10 61.10 61.10 378.2K
11:45 61.12 61.12 61.10 61.10 325.6K
11:46 61.10 61.11 61.10 61.10 504.2K
11:47 61.10 61.12 61.10 61.12 13.5K
11:48 61.12 61.12 61.10 61.10 68.2K
11:49 61.11 61.12 61.11 61.11 56.6K
11:50 61.11 61.12 61.11 61.12 86.4K
11:51 61.12 61.14 61.12 61.14 428.7K
11:52 61.14 61.16 61.14 61.16 755.3K
11:53 61.16 61.18 61.16 61.18 4,140.7K
11:54 61.18 61.18 61.18 61.18 242.4K
11:55 61.18 61.18 61.16 61.16 1,253.3K
11:56 61.18 61.18 61.17 61.17 134.1K
11:57 61.18 61.18 61.18 61.18 420.5K
11:58 61.18 61.18 61.17 61.18 301.4K
11:59 61.18 61.18 61.18 61.18 127.8K
12:00 61.18 61.18 61.15 61.17 692.1K
12:01 61.16 61.17 61.16 61.17 155.9K
12:02 61.17 61.17 61.15 61.15 61.3K
12:03 61.15 61.17 61.11 61.11 3,863.3K
12:04 61.10 61.10 61.10 61.10 198.7K
12:05 61.12 61.13 61.12 61.12 103.0K
12:06 61.12 61.14 61.12 61.14 192.7K
12:07 61.13 61.13 61.11 61.12 578.0K
12:08 61.12 61.12 61.09 61.09 574.6K
12:09 61.10 61.12 61.09 61.12 854.9K
12:10 61.12 61.13 61.12 61.13 174.6K
12:11 61.14 61.24 61.14 61.24 27,739.8K
12:12 61.27 61.33 61.27 61.33 8,366.0K
12:13 61.33 61.35 61.33 61.35 4,872.6K
12:14 61.34 61.36 61.34 61.36 1,074.3K
12:15 61.36 61.36 61.33 61.34 2,059.6K
12:16 61.35 61.35 61.34 61.35 214.3K
12:17 61.34 61.34 61.33 61.33 244.9K
12:18 61.33 61.35 61.33 61.35 988.6K
12:19 61.35 61.36 61.35 61.36 385.2K
12:20 61.36 61.38 61.36 61.38 1,612.5K
12:21 61.37 61.37 61.36 61.37 405.3K
12:22 61.35 61.35 61.32 61.32 5,343.2K
12:23 61.32 61.32 61.23 61.25 4,775.1K
12:24 61.27 61.29 61.26 61.29 2,257.8K
12:25 61.29 61.31 61.29 61.31 204.8K
12:26 61.31 61.31 61.30 61.30 286.5K
12:27 61.30 61.31 61.30 61.31 948.9K
12:28 61.32 61.35 61.32 61.35 574.5K
12:29 61.32 61.33 61.32 61.33 594.3K
12:30 61.33 61.35 61.33 61.35 436.2K
12:31 61.33 61.36 61.33 61.36 625.3K
12:32 61.36 61.37 61.36 61.37 1,053.5K
12:33 61.37 61.39 61.37 61.39 603.4K
12:34 61.38 61.41 61.38 61.41 777.7K
12:35 61.41 61.43 61.41 61.43 772.2K
12:36 61.43 61.45 61.43 61.45 520.1K
12:37 61.44 61.45 61.44 61.45 941.1K
12:38 61.44 61.44 61.43 61.44 2,818.5K
12:39 61.44 61.44 61.43 61.43 371.4K
12:40 61.44 61.46 61.44 61.46 292.3K
12:41 61.45 61.45 61.44 61.44 553.7K
12:42 61.44 61.44 61.43 61.44 363.9K
12:43 61.44 61.51 61.44 61.49 1,641.0K
12:44 61.50 61.50 61.48 61.50 4,336.2K
12:45 61.47 61.51 61.47 61.51 426.5K
12:46 61.51 61.51 61.49 61.51 538.4K
12:47 61.50 61.50 61.49 61.49 273.4K
12:48 61.46 61.49 61.46 61.47 4,021.9K
12:49 61.52 61.53 61.52 61.52 772.5K
12:50 61.56 61.56 61.55 61.55 280.4K
12:51 61.53 61.53 61.53 61.53 347.8K
12:52 61.53 61.53 61.52 61.52 678.6K
12:53 61.52 61.53 61.51 61.52 1,783.4K
12:54 61.52 61.53 61.51 61.51 241.6K
12:55 61.51 61.52 61.51 61.52 2,453.2K
12:56 61.52 61.52 61.44 61.44 10,380.4K
12:57 61.42 61.42 61.39 61.39 592.3K
12:58 61.40 61.40 61.39 61.39 262.3K
12:59 61.39 61.40 61.39 61.40 297.2K
13:00 61.40 61.40 61.39 61.40 245.6K
13:01 61.40 61.41 61.40 61.41 483.6K
13:02 61.39 61.39 61.35 61.35 779.3K
13:03 61.35 61.38 61.35 61.38 653.5K
13:04 61.36 61.37 61.34 61.34 1,677.4K
13:05 61.36 61.37 61.35 61.37 2,550.7K
13:06 61.37 61.38 61.37 61.38 469.2K
13:07 61.39 61.39 61.38 61.38 762.5K
13:08 61.37 61.39 61.37 61.38 222.5K
13:09 61.38 61.41 61.38 61.41 2,549.7K
13:10 61.40 61.41 61.39 61.39 186.3K
13:11 61.37 61.37 61.35 61.35 611.2K
13:12 61.36 61.37 61.36 61.37 288.5K
13:13 61.37 61.37 61.37 61.37 209.7K
13:14 61.38 61.38 61.36 61.38 265.0K
13:15 61.40 61.40 61.40 61.40 184.8K
13:16 61.40 61.42 61.40 61.42 470.2K
13:17 61.42 61.42 61.41 61.41 1,635.4K
13:18 61.41 61.41 61.41 61.41 434.5K
13:19 61.41 61.42 61.41 61.42 534.5K
13:20 61.42 61.42 61.40 61.40 977.9K
13:21 61.40 61.41 61.40 61.41 189.3K
13:22 61.41 61.41 61.41 61.41 315.8K
13:23 61.42 61.43 61.42 61.43 1,274.9K
13:24 61.43 61.43 61.43 61.43 270.2K
13:25 61.41 61.41 61.41 61.41 1,805.1K
13:26 61.38 61.40 61.38 61.40 8,978.8K
13:27 61.40 61.40 61.40 61.40 223.8K
13:28 61.40 61.43 61.40 61.42 543.0K
13:29 61.43 61.44 61.43 61.44 1,272.7K
13:30 61.45 61.45 61.44 61.44 343.7K
13:31 61.44 61.44 61.44 61.44 871.7K
13:32 61.43 61.45 61.43 61.45 321.5K
13:33 61.45 61.45 61.44 61.44 188.6K
13:34 61.44 61.48 61.44 61.48 238.7K
13:35 61.48 61.48 61.46 61.46 636.3K
13:36 61.48 61.48 61.48 61.48 247.1K
13:37 61.48 61.48 61.48 61.48 174.8K
13:38 61.47 61.48 61.45 61.45 1,266.6K
13:39 61.45 61.46 61.45 61.46 280.7K
13:40 61.46 61.46 61.46 61.46 1,504.0K
13:41 61.45 61.53 61.45 61.53 395.7K
13:42 61.53 61.53 61.52 61.52 204.2K
13:43 61.52 61.52 61.51 61.51 390.4K
13:44 61.51 61.52 61.51 61.51 310.2K
13:45 61.50 61.51 61.50 61.51 388.4K
13:46 61.51 61.51 61.41 61.41 250.9K
13:47 61.40 61.40 61.39 61.40 278.2K
13:48 61.38 61.38 61.36 61.37 1,223.3K
13:49 61.37 61.38 61.37 61.37 188.0K
13:50 61.37 61.39 61.37 61.37 225.1K
13:51 61.37 61.37 61.36 61.36 225.8K
13:52 61.36 61.36 61.35 61.35 216.8K
13:53 61.35 61.37 61.35 61.37 251.7K
13:54 61.37 61.37 61.37 61.37 518.7K
13:55 61.37 61.38 61.37 61.38 419.7K
13:56 61.37 61.38 61.37 61.38 693.2K
13:57 61.36 61.36 61.36 61.36 255.7K
13:58 61.36 61.40 61.36 61.40 5,843.5K
13:59 61.41 61.42 61.41 61.42 317.7K
14:00 61.41 61.43 61.41 61.42 296.7K
14:01 61.43 61.47 61.42 61.47 301.9K
14:02 61.48 61.48 61.46 61.46 183.9K
14:03 61.45 61.48 61.45 61.47 240.8K
14:04 61.47 61.48 61.47 61.48 199.1K
14:05 61.48 61.48 61.46 61.46 1,054.9K
14:06 61.48 61.51 61.45 61.45 2,699.3K
14:07 61.43 61.45 61.43 61.45 238.9K
14:08 61.42 61.45 61.42 61.45 437.2K
14:09 61.45 61.45 61.44 61.44 227.1K
14:10 61.44 61.44 61.44 61.44 440.6K
14:11 61.44 61.47 61.44 61.47 414.3K
14:12 61.46 61.46 61.44 61.45 768.8K
14:13 61.42 61.42 61.42 61.42 383.5K
14:14 61.42 61.44 61.42 61.43 238.9K
14:15 61.43 61.44 61.43 61.43 463.6K
14:16 61.43 61.44 61.43 61.43 255.4K
14:17 61.43 61.43 61.43 61.43 342.3K
14:18 61.43 61.44 61.43 61.43 450.8K
14:19 61.43 61.43 61.42 61.42 455.2K
14:20 61.42 61.42 61.42 61.42 206.0K
14:21 61.42 61.43 61.41 61.43 617.1K
14:22 61.44 61.44 61.42 61.42 614.5K
14:23 61.43 61.43 61.41 61.41 562.7K
14:24 61.42 61.43 61.42 61.43 340.9K
14:25 61.42 61.43 61.42 61.43 198.1K
14:26 61.44 61.44 61.43 61.43 237.0K
14:27 61.42 61.44 61.42 61.44 234.0K
14:28 61.44 61.46 61.44 61.46 369.9K
14:29 61.44 61.47 61.44 61.47 935.0K
14:30 61.47 61.47 61.46 61.47 1,389.1K
14:31 61.47 61.48 61.47 61.47 241.5K
14:32 61.47 61.48 61.46 61.46 562.5K
14:33 61.46 61.48 61.46 61.48 264.9K
14:34 61.52 61.52 61.46 61.47 2,848.6K
14:35 61.47 61.48 61.47 61.47 518.3K
14:36 61.46 61.48 61.46 61.47 302.3K
14:37 61.47 61.48 61.46 61.48 306.8K
14:38 61.48 61.48 61.47 61.47 1,034.9K
14:39 61.47 61.49 61.47 61.49 504.5K
14:40 61.49 61.49 61.49 61.49 602.5K
14:41 61.50 61.50 61.48 61.48 377.5K
14:42 61.49 61.49 61.48 61.49 240.2K
14:43 61.50 61.50 61.45 61.45 1,014.5K
14:44 61.47 61.48 61.47 61.48 467.3K
14:45 61.48 61.48 61.45 61.45 428.4K
14:46 61.45 61.45 61.43 61.44 477.5K
14:47 61.42 61.44 61.42 61.44 775.0K
14:48 61.47 61.48 61.47 61.48 3,449.7K
14:49 61.47 61.47 61.46 61.46 175.7K
14:50 61.46 61.47 61.44 61.44 644.5K
14:51 61.45 61.46 61.45 61.46 283.1K
14:52 61.45 61.47 61.45 61.47 1,641.5K
14:53 61.47 61.47 61.44 61.44 2,474.2K
14:54 61.46 61.47 61.46 61.47 227.4K
14:55 61.47 61.47 61.46 61.47 233.2K
14:56 61.47 61.47 61.47 61.47 176.3K
14:57 61.47 61.47 61.47 61.47 198.9K
14:58 61.46 61.49 61.46 61.49 15,462.6K
14:59 61.49 61.50 61.49 61.50 161.7K
15:00 61.50 61.52 61.50 61.51 1,307.2K
15:01 61.49 61.49 61.37 61.41 16,501.4K
15:02 61.43 61.44 61.43 61.44 518.4K
15:03 61.47 61.49 61.47 61.49 523.1K
15:04 61.49 61.52 61.49 61.52 397.0K
15:05 61.52 61.52 61.50 61.50 978.3K
15:06 61.49 61.61 61.49 61.59 4,317.5K
15:07 61.59 61.59 61.56 61.57 550.4K
15:08 61.57 61.63 61.57 61.60 1,151.2K
15:09 61.60 61.61 61.59 61.61 760.1K
15:10 61.62 61.62 61.61 61.62 320.1K
15:11 61.62 61.62 61.54 61.55 332.6K
15:12 61.55 61.55 61.55 61.55 266.5K
15:13 61.55 61.55 61.54 61.54 321.5K
15:14 61.54 61.59 61.54 61.58 995.2K
15:15 61.57 61.58 61.50 61.50 1,618.3K
15:16 61.53 61.53 61.52 61.52 353.3K
15:17 61.51 61.56 61.51 61.56 691.7K
15:18 61.56 61.56 61.56 61.56 406.8K
15:19 61.56 61.56 61.55 61.55 219.2K
15:20 61.55 61.55 61.55 61.55 262.1K
15:21 61.55 61.55 61.53 61.53 200.4K
15:22 61.55 61.55 61.53 61.53 576.8K
15:23 61.46 61.47 61.46 61.47 917.6K
15:24 61.45 61.48 61.45 61.48 376.6K
15:25 61.48 61.50 61.48 61.50 332.6K
15:26 61.51 61.51 61.48 61.48 423.4K
15:27 61.50 61.51 61.48 61.49 987.8K
15:28 61.47 61.47 61.43 61.43 930.9K
15:29 61.45 61.47 61.44 61.47 765.5K
15:30 61.46 61.47 61.46 61.46 223.9K
15:31 61.45 61.45 61.40 61.42 756.4K
15:32 61.41 61.42 61.40 61.40 339.6K
15:33 61.42 61.42 61.42 61.42 373.1K
15:34 61.43 61.43 61.41 61.43 1,565.0K
15:35 61.43 61.44 61.42 61.42 268.8K
15:36 61.42 61.43 61.39 61.39 2,354.1K
15:37 61.40 61.43 61.40 61.43 1,200.2K
15:38 61.44 61.44 61.42 61.44 3,702.1K
15:39 61.44 61.45 61.44 61.45 232.5K
15:40 61.45 61.45 61.45 61.45 260.3K
15:41 61.45 61.46 61.45 61.45 176.1K
15:42 61.46 61.46 61.42 61.42 783.1K
15:43 61.44 61.45 61.44 61.45 323.3K
15:44 61.44 61.44 61.42 61.43 933.7K
15:45 61.43 61.43 61.43 61.43 1,755.3K
15:46 61.44 61.46 61.43 61.46 844.3K
15:47 61.45 61.46 61.45 61.45 305.2K
15:48 61.44 61.46 61.44 61.46 1,594.0K
15:49 61.46 61.48 61.46 61.48 605.0K
15:50 61.48 61.48 61.48 61.48 239.2K
15:51 61.48 61.49 61.48 61.48 491.8K
15:52 61.49 61.49 61.48 61.48 1,525.0K
15:53 61.48 61.48 61.46 61.46 943.6K
15:54 61.46 61.48 61.46 61.48 224.3K
15:55 61.48 61.48 61.38 61.38 3,332.5K
15:56 61.39 61.39 61.35 61.35 13,442.6K
15:57 61.36 61.38 61.34 61.38 1,222.6K
15:58 61.37 61.38 61.37 61.38 356.4K
15:59 61.36 61.40 61.36 61.40 1,574.7K
16:00 61.41 61.41 61.32 61.32 7,547.0K
16:01 61.33 61.33 61.32 61.32 2,344.7K
16:02 61.31 61.31 61.30 61.31 368.8K
16:03 61.29 61.31 61.29 61.31 260.3K
16:04 61.30 61.30 61.30 61.30 266.0K
16:05 61.36 61.37 61.35 61.37 359.3K
16:06 61.39 61.39 61.38 61.39 310.8K
16:07 61.38 61.39 61.37 61.39 505.7K
16:08 61.40 61.40 61.35 61.35 2,943.9K
16:09 61.34 61.34 61.26 61.30 3,795.4K
16:10 61.30 61.30 61.27 61.29 963.7K
16:11 61.30 61.33 61.30 61.31 1,615.4K
16:12 61.30 61.30 61.29 61.30 1,064.0K
16:13 61.27 61.30 61.27 61.30 928.7K
16:14 61.31 61.31 61.24 61.24 1,881.6K
16:15 61.21 61.21 61.18 61.19 1,955.8K
16:16 61.20 61.20 61.17 61.19 2,745.3K
16:17 61.20 61.24 61.20 61.24 1,289.3K
16:18 61.25 61.25 61.20 61.20 1,014.7K
16:19 61.21 61.24 61.21 61.24 1,244.8K
16:20 61.21 61.24 61.21 61.23 752.5K
16:21 61.24 61.26 61.24 61.26 3,980.9K
16:22 61.27 61.31 61.27 61.31 5,025.7K
16:23 61.27 61.29 61.27 61.28 315.8K
16:24 61.28 61.28 61.27 61.27 2,233.0K
16:25 61.26 61.26 61.25 61.25 2,712.3K
16:26 61.26 61.26 61.25 61.26 330.0K
16:27 61.27 61.27 61.27 61.27 235.0K
16:28 61.27 61.27 61.26 61.26 323.6K
16:29 61.26 61.28 61.26 61.28 967.1K
16:30 61.28 61.28 61.28 61.28 595.1K
16:31 61.27 61.27 61.27 61.27 208.8K
16:32 61.27 61.27 61.27 61.27 299.3K
16:33 61.27 61.27 61.27 61.27 289.5K
16:34 61.27 61.28 61.25 61.25 1,346.0K
16:35 61.25 61.25 61.25 61.25 2,307.3K
16:36 61.25 61.25 61.25 61.25 366.7K
16:37 61.26 61.26 61.24 61.24 2,020.4K
16:38 61.24 61.26 61.24 61.26 282.7K
16:39 61.26 61.26 61.26 61.26 544.3K
16:40 61.26 61.26 61.26 61.26 378.7K
16:41 61.25 61.27 61.25 61.27 531.6K
16:42 61.27 61.27 61.26 61.26 367.2K
16:43 61.26 61.27 61.25 61.25 625.7K
16:44 61.25 61.26 61.25 61.26 310.9K
16:45 61.24 61.26 61.24 61.26 268.1K
16:46 61.26 61.26 61.26 61.26 471.7K
16:47 61.25 61.26 61.25 61.26 1,464.6K
16:48 61.26 61.27 61.26 61.26 1,234.9K
16:49 61.26 61.27 61.26 61.26 427.7K
16:50 61.26 61.27 61.26 61.27 779.3K
16:51 61.27 61.27 61.26 61.26 800.9K
16:52 61.26 61.26 61.25 61.25 843.6K
16:53 61.25 61.25 61.24 61.24 321.9K
16:54 61.25 61.29 61.25 61.29 578.8K
16:55 61.29 61.29 61.28 61.28 301.0K
16:56 61.28 61.28 61.28 61.28 260.1K
16:57 61.28 61.28 61.28 61.28 259.1K
16:58 61.28 61.28 61.27 61.27 656.2K
16:59 61.27 61.32 61.27 61.32 1,222.4K
17:00 61.32 61.34 61.31 61.31 409.0K
17:01 61.33 61.33 61.31 61.32 751.2K
17:02 61.34 61.34 61.32 61.33 1,234.8K
17:03 61.33 61.33 61.32 61.33 233.6K
17:04 61.33 61.38 61.33 61.38 1,597.4K
17:05 61.38 61.39 61.38 61.39 716.7K
17:06 61.40 61.40 61.38 61.38 595.5K
17:07 61.38 61.39 61.38 61.39 1,323.4K
17:08 61.40 61.40 61.34 61.34 15,657.1K
17:09 61.33 61.34 61.31 61.31 2,234.2K
17:10 61.33 61.33 61.33 61.33 192.9K
17:11 61.33 61.34 61.33 61.34 331.3K
17:12 61.34 61.34 61.34 61.34 174.9K
17:13 61.33 61.33 61.33 61.33 329.2K
17:14 61.34 61.35 61.34 61.35 187.7K
17:15 61.35 61.35 61.21 61.21 250.3K
17:16 61.22 61.22 61.21 61.21 347.4K
17:17 61.21 61.22 61.21 61.22 229.4K
17:18 61.23 61.23 61.23 61.23 1,299.0K
17:19 61.22 61.22 61.21 61.21 397.2K
17:20 61.22 61.22 61.21 61.22 410.6K
17:21 61.21 61.23 61.21 61.23 272.1K
17:22 61.23 61.23 61.22 61.22 217.5K
17:23 61.21 61.22 61.21 61.22 222.8K
17:24 61.23 61.23 61.21 61.23 632.7K
17:25 61.23 61.23 61.23 61.23 360.9K
17:26 61.23 61.24 61.23 61.24 1,116.8K
17:27 61.23 61.25 61.23 61.25 1,952.6K
17:28 61.25 61.25 61.22 61.22 454.7K
17:29 61.22 61.23 61.22 61.22 551.9K
17:30 61.23 61.25 61.22 61.22 2,504.5K
17:31 61.23 61.23 61.22 61.22 273.5K
17:32 61.25 61.25 61.24 61.24 1,387.8K
17:33 61.24 61.24 61.24 61.24 263.2K
17:34 61.24 61.25 61.24 61.25 245.0K
17:35 61.25 61.25 61.25 61.25 432.1K
17:36 61.25 61.25 61.21 61.21 1,599.1K
17:37 61.17 61.18 61.17 61.17 2,245.9K
17:38 61.17 61.17 61.17 61.17 282.7K
17:39 61.17 61.17 61.16 61.16 538.5K
17:40 61.17 61.17 61.17 61.17 340.2K
17:41 61.16 61.17 61.16 61.16 1,530.7K
17:42 61.16 61.16 61.16 61.16 409.5K
17:43 61.16 61.17 61.16 61.17 176.8K
17:44 61.17 61.17 61.15 61.15 328.7K
17:45 61.17 61.17 61.15 61.16 851.8K
17:46 61.13 61.13 61.12 61.12 1,157.6K
17:47 61.12 61.13 61.12 61.12 717.5K
17:48 61.12 61.12 61.12 61.12 206.9K
17:49 61.12 61.12 61.12 61.12 307.6K
17:50 61.11 61.11 61.11 61.11 253.1K
17:51 61.12 61.13 61.11 61.13 454.4K
17:52 61.11 61.11 61.11 61.11 822.4K
17:53 61.10 61.10 61.10 61.10 270.7K
17:54 61.10 61.10 61.10 61.10 313.8K
17:55 61.10 61.10 61.09 61.10 265.8K
17:56 61.10 61.10 61.06 61.06 2,729.4K
17:57 61.07 61.07 61.05 61.05 1,299.6K
17:58 61.05 61.06 61.05 61.06 1,398.0K
17:59 61.06 61.06 61.02 61.03 2,013.7K
18:00 61.05 61.05 61.04 61.04 446.7K
18:01 61.04 61.04 60.98 60.98 8,189.3K
18:02 60.94 60.96 60.94 60.95 2,124.0K
18:03 60.97 61.00 60.96 60.96 4,717.1K
18:04 60.97 60.98 60.97 60.97 465.2K
18:05 60.97 60.97 60.97 60.97 1,119.8K
18:06 60.97 60.97 60.90 60.90 6,854.4K
18:07 60.90 60.90 60.88 60.88 1,234.2K
18:08 60.88 60.92 60.88 60.92 3,653.8K
18:09 60.91 60.91 60.90 60.90 876.4K
18:10 60.89 60.89 60.87 60.87 659.7K
18:11 60.87 60.90 60.87 60.88 222.3K
18:12 60.89 60.89 60.86 60.86 2,952.5K
18:13 60.83 60.85 60.83 60.83 1,962.5K
18:14 60.83 60.83 60.79 60.80 3,498.6K
18:15 60.79 60.81 60.79 60.81 1,082.5K
18:16 60.81 60.82 60.80 60.80 694.7K
18:17 60.80 60.80 60.79 60.79 1,342.9K
18:18 60.80 60.80 60.78 60.78 683.9K
18:19 60.79 60.83 60.78 60.83 1,497.9K
18:20 60.81 60.82 60.81 60.81 1,546.5K
18:21 60.82 60.87 60.82 60.83 1,918.0K
18:22 60.84 60.85 60.83 60.85 2,248.6K
18:23 60.84 60.84 60.83 60.83 796.2K
18:24 60.82 60.82 60.79 60.79 3,186.6K
18:25 60.79 60.80 60.78 60.78 1,234.0K
18:26 60.79 60.79 60.78 60.78 592.5K
18:27 60.79 60.79 60.78 60.78 1,233.0K
18:28 60.78 60.78 60.77 60.78 3,499.7K
18:29 60.79 60.79 60.77 60.78 543.2K
18:30 60.71 60.74 60.71 60.74 10,264.9K
18:31 60.72 60.73 60.69 60.69 4,934.0K
18:32 60.69 60.71 60.69 60.70 205.0K
18:33 60.71 60.73 60.70 60.70 803.5K
18:34 60.69 60.69 60.68 60.68 914.4K
18:35 60.71 60.71 60.69 60.69 623.6K
18:36 60.69 60.69 60.50 60.50 50,537.7K
18:37 60.48 60.50 60.48 60.49 6,999.6K
18:38 60.50 60.50 60.50 60.50 2,478.8K
18:39 60.50 60.50 60.50 60.50 3,582.9K
18:40 60.51 60.51 60.51 60.51 664.3K
18:51 60.51 60.51 60.51 60.51 2,209.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar