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 60.54 60.59 60.54 60.59 8.8K
09:51 61.09 61.09 61.06 61.06 866.7K
09:52 61.06 61.10 61.06 61.10 552.2K
09:53 61.10 61.10 61.07 61.07 110.5K
09:54 61.07 61.07 61.07 61.07 106.4K
09:55 61.07 61.07 61.07 61.07 60.2K
09:56 61.07 61.08 61.07 61.08 2,149.6K
09:57 61.09 61.09 61.09 61.09 219.2K
09:58 61.09 61.09 61.09 61.09 75.9K
09:59 61.09 61.10 61.09 61.10 33.1K
10:00 61.13 61.13 61.04 61.04 282.7K
10:01 61.05 61.06 61.05 61.06 218.9K
10:02 61.13 61.29 61.13 61.29 1,781.7K
10:03 61.29 61.33 61.29 61.32 951.1K
10:04 61.33 61.35 61.33 61.35 3,219.8K
10:05 61.35 61.36 61.27 61.28 1,158.8K
10:06 61.28 61.28 61.25 61.27 1,897.4K
10:07 61.26 61.26 61.23 61.23 319.2K
10:08 61.23 61.24 61.21 61.24 2,019.8K
10:09 61.24 61.24 61.21 61.21 108.6K
10:10 61.20 61.22 61.20 61.22 591.2K
10:11 61.17 61.17 61.05 61.11 864.3K
10:12 61.11 61.11 61.01 61.02 1,212.8K
10:13 61.01 61.01 61.00 61.00 1,195.9K
10:14 61.00 61.06 61.00 61.06 1,653.1K
10:15 61.06 61.06 60.98 60.98 5,982.0K
10:16 60.98 60.98 60.93 60.93 290.5K
10:17 60.93 61.00 60.93 61.00 2,662.1K
10:18 61.00 61.00 60.99 60.99 621.4K
10:19 60.99 61.05 60.99 61.05 118.6K
10:20 61.04 61.05 61.04 61.04 461.6K
10:21 61.05 61.06 61.05 61.05 609.9K
10:22 61.06 61.06 61.06 61.06 380.3K
10:23 61.07 61.07 61.04 61.04 42.8K
10:24 61.04 61.05 61.04 61.05 2,032.0K
10:25 61.05 61.05 61.01 61.01 3,672.3K
10:26 61.01 61.02 61.01 61.02 1,131.5K
10:27 61.02 61.02 61.01 61.01 340.6K
10:28 61.07 61.07 61.07 61.07 3,238.5K
10:29 61.07 61.08 61.07 61.08 2,469.6K
10:30 61.07 61.07 61.04 61.04 3,018.3K
10:31 61.04 61.04 61.02 61.02 1,202.4K
10:32 61.05 61.08 61.05 61.08 1,947.5K
10:33 61.08 61.11 61.07 61.07 2,002.6K
10:34 61.10 61.10 61.05 61.05 872.0K
10:35 61.06 61.06 61.05 61.05 222.3K
10:36 61.05 61.05 60.99 61.00 9,810.6K
10:37 61.00 61.01 61.00 61.01 1,389.8K
10:38 61.00 61.00 60.91 60.91 1,123.5K
10:39 60.92 60.92 60.90 60.90 172.4K
10:40 60.91 60.97 60.90 60.97 268.7K
10:41 60.97 60.98 60.97 60.97 352.0K
10:42 60.97 60.97 60.95 60.95 3,970.8K
10:43 60.95 60.97 60.95 60.97 47.6K
10:44 60.97 60.97 60.96 60.96 16.0K
10:45 60.97 60.97 60.96 60.96 394.5K
10:46 60.86 60.88 60.86 60.88 2,536.0K
10:47 60.89 60.89 60.88 60.88 5,864.2K
10:48 60.91 60.91 60.90 60.90 190.4K
10:49 60.91 60.91 60.91 60.91 96.8K
10:50 60.91 60.91 60.91 60.91 30.9K
10:51 60.91 60.92 60.91 60.91 259.6K
10:52 60.91 60.91 60.79 60.80 894.4K
10:53 60.79 60.79 60.78 60.78 650.5K
10:54 60.77 60.80 60.77 60.80 953.1K
10:55 60.78 60.79 60.77 60.77 428.2K
10:56 60.78 60.87 60.78 60.87 51.9K
10:57 60.87 60.88 60.86 60.87 587.7K
10:58 60.86 60.86 60.86 60.86 314.6K
10:59 60.86 60.87 60.86 60.87 99.9K
11:00 60.87 60.87 60.86 60.86 406.0K
11:01 60.86 60.86 60.85 60.85 481.5K
11:02 60.85 60.85 60.77 60.77 1,393.5K
11:03 60.77 60.77 60.76 60.76 308.1K
11:04 60.75 60.76 60.75 60.75 339.9K
11:05 60.76 60.87 60.76 60.87 1,164.4K
11:06 60.86 60.87 60.86 60.87 1,295.7K
11:07 60.86 60.87 60.86 60.87 273.9K
11:08 60.87 60.87 60.85 60.86 76.5K
11:09 60.86 60.86 60.86 60.86 29.7K
11:10 60.86 60.87 60.85 60.85 508.1K
11:11 60.86 60.87 60.85 60.85 982.5K
11:12 60.85 60.85 60.78 60.79 16,897.6K
11:13 60.78 60.78 60.76 60.77 284.7K
11:14 60.73 60.75 60.73 60.75 9,060.9K
11:15 60.74 60.74 60.74 60.74 372.2K
11:16 60.73 60.73 60.73 60.73 1,788.3K
11:17 60.72 60.72 60.70 60.71 1,001.3K
11:18 60.72 60.74 60.71 60.71 1,092.7K
11:19 60.72 60.79 60.72 60.78 7,380.9K
11:20 60.78 60.79 60.78 60.78 3,056.6K
11:21 60.73 60.73 60.67 60.67 10,900.5K
11:22 60.64 60.64 60.61 60.61 19,909.2K
11:23 60.63 60.63 60.61 60.61 1,155.2K
11:24 60.64 60.67 60.61 60.61 727.5K
11:25 60.61 60.62 60.60 60.60 971.1K
11:26 60.60 60.60 60.56 60.56 1,664.7K
11:27 60.58 60.61 60.58 60.59 8,829.5K
11:28 60.60 60.60 60.59 60.59 866.7K
11:29 60.59 60.61 60.59 60.61 1,084.2K
11:30 60.62 60.62 60.52 60.52 420.5K
11:31 60.53 60.54 60.53 60.54 641.5K
11:32 60.54 60.54 60.50 60.50 6,460.6K
11:33 60.57 60.60 60.57 60.58 1,778.8K
11:34 60.57 60.57 60.57 60.57 1,328.6K
11:35 60.58 60.61 60.58 60.59 1,938.4K
11:36 60.60 60.60 60.59 60.60 541.4K
11:37 60.61 60.63 60.60 60.63 1,692.7K
11:38 60.63 60.64 60.63 60.64 837.5K
11:39 60.63 60.64 60.63 60.64 1,018.3K
11:40 60.64 60.64 60.64 60.64 561.8K
11:41 60.69 60.71 60.69 60.71 3,915.7K
11:42 60.72 60.73 60.70 60.72 5,551.1K
11:43 60.71 60.73 60.71 60.72 585.4K
11:44 60.71 60.71 60.71 60.71 2,361.5K
11:45 60.70 60.70 60.64 60.64 3,003.0K
11:46 60.64 60.65 60.62 60.64 242.8K
11:47 60.67 60.69 60.67 60.69 552.2K
11:48 60.66 60.68 60.66 60.68 579.0K
11:49 60.69 60.69 60.68 60.68 465.4K
11:50 60.69 60.70 60.69 60.70 1,348.1K
11:51 60.72 60.74 60.72 60.74 1,636.2K
11:52 60.72 60.73 60.72 60.73 910.6K
11:53 60.72 60.73 60.69 60.70 1,795.2K
11:54 60.70 60.70 60.70 60.70 638.6K
11:55 60.69 60.70 60.62 60.70 359.8K
11:56 60.70 60.72 60.69 60.72 1,266.0K
11:57 60.72 60.77 60.72 60.76 7,696.2K
11:58 60.74 60.78 60.74 60.78 7,324.1K
11:59 60.77 60.84 60.77 60.84 10,498.9K
12:00 60.84 60.86 60.84 60.85 3,273.9K
12:01 60.86 60.87 60.86 60.87 2,021.1K
12:02 60.87 60.87 60.85 60.85 1,989.2K
12:03 60.86 60.86 60.85 60.86 1,907.0K
12:04 60.86 60.86 60.78 60.78 771.4K
12:05 60.78 60.79 60.77 60.77 787.4K
12:06 60.77 60.79 60.77 60.79 410.9K
12:07 60.79 60.80 60.76 60.76 7,794.1K
12:08 60.75 60.78 60.75 60.78 10,881.4K
12:09 60.79 60.83 60.79 60.83 708.6K
12:10 60.83 60.83 60.82 60.82 1,596.6K
12:11 60.84 60.84 60.80 60.80 1,596.5K
12:12 60.81 60.83 60.81 60.82 1,225.1K
12:13 60.81 60.82 60.81 60.81 1,173.1K
12:14 60.82 60.82 60.78 60.78 2,301.3K
12:15 60.78 60.81 60.78 60.81 2,750.9K
12:16 60.83 60.84 60.83 60.84 960.4K
12:17 60.84 60.85 60.83 60.85 3,026.6K
12:18 60.84 60.85 60.83 60.85 4,718.4K
12:19 60.85 60.85 60.82 60.82 1,059.7K
12:20 60.83 60.85 60.83 60.85 282.2K
12:21 60.85 60.85 60.83 60.83 1,422.3K
12:22 60.84 60.84 60.81 60.81 1,421.7K
12:23 60.80 60.80 60.80 60.80 1,290.9K
12:24 60.80 60.80 60.78 60.79 1,124.4K
12:25 60.79 60.79 60.79 60.79 168.1K
12:26 60.79 60.79 60.77 60.77 1,795.5K
12:27 60.78 60.78 60.78 60.78 810.2K
12:28 60.77 60.78 60.77 60.77 333.5K
12:29 60.75 60.75 60.74 60.74 2,604.8K
12:30 60.74 60.74 60.73 60.73 577.5K
12:31 60.73 60.73 60.73 60.73 267.7K
12:32 60.74 60.74 60.73 60.73 284.6K
12:33 60.73 60.74 60.73 60.73 1,710.5K
12:34 60.73 60.73 60.71 60.71 1,212.1K
12:35 60.72 60.72 60.71 60.71 499.4K
12:36 60.72 60.73 60.72 60.73 352.1K
12:37 60.73 60.73 60.73 60.73 234.9K
12:38 60.72 60.72 60.72 60.72 224.1K
12:39 60.72 60.73 60.72 60.72 192.9K
12:40 60.72 60.73 60.72 60.73 887.6K
12:41 60.75 60.76 60.74 60.75 605.6K
12:42 60.75 60.77 60.75 60.76 218.7K
12:43 60.75 60.76 60.75 60.75 569.8K
12:44 60.76 60.78 60.76 60.78 709.6K
12:45 60.78 60.80 60.78 60.80 177.5K
12:46 60.80 60.82 60.80 60.82 762.3K
12:47 60.80 60.82 60.80 60.81 311.4K
12:48 60.80 60.80 60.78 60.79 636.9K
12:49 60.79 60.80 60.79 60.79 740.3K
12:50 60.77 60.78 60.77 60.77 291.6K
12:51 60.77 60.77 60.75 60.75 750.8K
12:52 60.75 60.75 60.73 60.73 906.2K
12:53 60.72 60.74 60.72 60.74 647.0K
12:54 60.75 60.75 60.75 60.75 866.6K
12:55 60.75 60.75 60.75 60.75 117.7K
12:56 60.75 60.76 60.75 60.75 639.6K
12:57 60.75 60.77 60.74 60.77 1,048.2K
12:58 60.78 60.78 60.77 60.78 498.9K
12:59 60.77 60.77 60.76 60.76 1,755.8K
13:00 60.76 60.76 60.73 60.73 485.2K
13:01 60.75 60.76 60.75 60.76 273.6K
13:02 60.78 60.78 60.78 60.78 205.5K
13:03 60.77 60.83 60.77 60.82 292.0K
13:04 60.83 60.83 60.81 60.81 184.7K
13:05 60.81 60.81 60.79 60.79 255.9K
13:06 60.79 60.79 60.79 60.79 260.8K
13:07 60.78 60.79 60.78 60.79 241.1K
13:08 60.78 60.79 60.78 60.79 221.7K
13:09 60.79 60.79 60.75 60.75 2,448.1K
13:10 60.75 60.76 60.75 60.76 256.0K
13:11 60.76 60.79 60.76 60.78 936.6K
13:12 60.80 60.81 60.79 60.81 202.8K
13:13 60.82 60.83 60.82 60.83 1,342.5K
13:14 60.83 60.84 60.82 60.84 169.9K
13:15 60.84 60.84 60.83 60.84 439.9K
13:16 60.83 60.84 60.83 60.84 162.2K
13:17 60.83 60.84 60.82 60.82 481.0K
13:18 60.84 60.85 60.82 60.85 555.2K
13:19 60.85 60.85 60.84 60.84 732.8K
13:20 60.83 60.84 60.83 60.84 450.5K
13:21 60.84 60.84 60.83 60.83 135.2K
13:22 60.83 60.83 60.83 60.83 136.2K
13:23 60.83 60.83 60.83 60.83 398.7K
13:24 60.83 60.84 60.83 60.84 122.7K
13:25 60.84 60.86 60.83 60.86 278.0K
13:26 60.86 60.86 60.84 60.84 293.4K
13:27 60.85 60.89 60.85 60.87 1,893.0K
13:28 60.87 60.87 60.86 60.86 247.3K
13:29 60.86 60.88 60.86 60.88 268.5K
13:30 60.87 60.88 60.87 60.87 410.6K
13:31 60.88 60.89 60.87 60.88 543.8K
13:32 60.89 60.90 60.87 60.90 1,229.6K
13:33 60.89 60.90 60.89 60.89 187.8K
13:34 60.89 60.91 60.89 60.91 316.5K
13:35 60.90 60.90 60.89 60.90 978.1K
13:36 60.90 60.91 60.90 60.90 537.2K
13:37 60.93 60.93 60.91 60.92 1,414.9K
13:38 60.97 60.97 60.97 60.97 10,761.8K
13:39 60.98 60.99 60.97 60.97 2,261.6K
13:40 60.98 60.99 60.98 60.99 2,071.8K
13:41 60.99 60.99 60.94 60.94 2,437.1K
13:42 60.94 60.94 60.90 60.90 2,262.3K
13:43 60.90 60.92 60.90 60.92 552.4K
13:44 60.93 60.93 60.92 60.92 645.6K
13:45 60.93 60.93 60.90 60.90 1,980.0K
13:46 60.90 60.90 60.85 60.85 890.2K
13:47 60.87 60.88 60.87 60.88 1,447.4K
13:48 60.88 60.88 60.87 60.88 375.0K
13:49 60.88 60.88 60.86 60.86 646.5K
13:50 60.87 60.89 60.87 60.89 395.6K
13:51 60.88 60.91 60.88 60.90 170.4K
13:52 60.90 60.94 60.90 60.94 201.7K
13:53 60.94 60.95 60.94 60.94 250.7K
13:54 60.95 60.95 60.94 60.94 604.9K
13:55 60.93 60.94 60.93 60.94 458.7K
13:56 60.94 60.94 60.94 60.94 121.6K
13:57 60.88 60.89 60.87 60.89 831.3K
13:58 60.89 60.91 60.89 60.90 482.2K
13:59 60.92 60.92 60.91 60.92 132.7K
14:00 60.92 60.94 60.92 60.94 416.8K
14:01 60.95 60.96 60.93 60.94 1,289.6K
14:02 60.95 60.95 60.93 60.93 271.0K
14:03 60.93 60.96 60.93 60.96 142.7K
14:04 60.96 60.96 60.94 60.96 129.4K
14:05 60.93 60.93 60.90 60.91 592.7K
14:06 60.91 60.92 60.91 60.92 1,111.0K
14:07 60.92 60.94 60.92 60.94 201.2K
14:08 60.94 60.94 60.92 60.93 172.4K
14:09 60.94 60.95 60.92 60.92 641.5K
14:10 60.92 60.92 60.90 60.91 284.7K
14:11 60.91 60.92 60.91 60.92 212.6K
14:12 60.92 60.92 60.90 60.91 151.6K
14:13 60.91 60.91 60.90 60.91 170.5K
14:14 60.91 60.91 60.89 60.89 136.0K
14:15 60.90 60.90 60.89 60.89 188.9K
14:16 60.91 60.91 60.90 60.91 230.6K
14:17 60.91 60.92 60.91 60.92 182.7K
14:18 60.91 60.94 60.89 60.89 453.7K
14:19 60.89 60.89 60.88 60.88 324.7K
14:20 60.88 60.88 60.88 60.88 253.2K
14:21 60.89 60.89 60.89 60.89 487.6K
14:22 60.87 60.88 60.87 60.88 1,565.5K
14:23 60.88 60.90 60.87 60.90 1,456.6K
14:24 60.90 60.92 60.90 60.92 187.1K
14:25 60.92 60.92 60.92 60.92 130.4K
14:26 60.93 60.93 60.92 60.92 1,370.3K
14:27 60.92 60.92 60.88 60.88 1,709.0K
14:28 60.87 60.87 60.83 60.83 1,608.8K
14:29 60.83 60.85 60.83 60.84 245.1K
14:30 60.86 60.86 60.83 60.84 255.5K
14:31 60.83 60.85 60.83 60.85 163.1K
14:32 60.84 60.85 60.84 60.84 143.4K
14:33 60.84 60.85 60.82 60.82 271.0K
14:34 60.82 60.84 60.82 60.83 1,364.1K
14:35 60.84 60.85 60.84 60.85 388.8K
14:36 60.84 60.85 60.84 60.85 162.1K
14:37 60.85 60.85 60.82 60.82 157.2K
14:38 60.82 60.83 60.82 60.83 225.7K
14:39 60.83 60.83 60.81 60.81 1,578.9K
14:40 60.80 60.81 60.80 60.81 511.6K
14:41 60.83 60.87 60.83 60.87 2,846.3K
14:42 60.86 60.88 60.86 60.88 299.1K
14:43 60.87 60.87 60.86 60.86 413.9K
14:44 60.88 60.90 60.88 60.89 2,962.7K
14:45 60.89 60.89 60.88 60.88 1,931.0K
14:46 60.88 60.89 60.87 60.87 357.6K
14:47 60.88 60.88 60.87 60.87 339.9K
14:48 60.86 60.87 60.86 60.86 272.0K
14:49 60.86 60.92 60.86 60.91 290.9K
14:50 60.92 60.92 60.91 60.92 165.6K
14:51 60.90 60.90 60.90 60.90 1,674.4K
14:52 60.88 60.89 60.88 60.88 388.1K
14:53 60.88 60.91 60.88 60.91 188.4K
14:54 60.90 60.90 60.90 60.90 440.9K
14:55 60.90 60.90 60.90 60.90 331.9K
14:56 60.91 60.91 60.91 60.91 126.1K
14:57 60.91 60.92 60.91 60.91 224.6K
14:58 60.92 60.93 60.92 60.92 157.6K
14:59 60.93 60.93 60.92 60.93 135.1K
15:00 60.93 60.93 60.93 60.93 182.5K
15:01 60.93 60.95 60.93 60.95 135.6K
15:02 60.94 60.94 60.88 60.88 173.9K
15:03 60.88 60.88 60.88 60.88 156.1K
15:04 60.88 60.88 60.88 60.88 172.0K
15:05 60.86 60.86 60.85 60.85 1,908.4K
15:06 60.85 60.85 60.84 60.85 909.1K
15:07 60.82 60.82 60.82 60.82 3,694.6K
15:08 60.82 60.82 60.82 60.82 987.4K
15:09 60.83 60.85 60.82 60.82 2,171.4K
15:10 60.81 60.81 60.80 60.80 2,303.7K
15:11 60.78 60.78 60.78 60.78 1,032.1K
15:12 60.78 60.83 60.78 60.83 345.4K
15:13 60.82 60.84 60.82 60.84 281.5K
15:14 60.83 60.83 60.75 60.75 594.8K
15:15 60.70 60.70 60.68 60.69 20,162.0K
15:16 60.69 60.70 60.69 60.70 797.2K
15:17 60.74 60.74 60.71 60.71 4,332.7K
15:18 60.71 60.75 60.71 60.75 562.3K
15:19 60.77 60.78 60.77 60.78 1,983.7K
15:20 60.77 60.80 60.77 60.80 1,291.7K
15:21 60.80 60.80 60.79 60.80 2,925.4K
15:22 60.80 60.80 60.78 60.78 185.4K
15:23 60.78 60.78 60.78 60.78 118.7K
15:24 60.78 60.78 60.78 60.78 201.7K
15:25 60.79 60.79 60.77 60.77 340.3K
15:26 60.77 60.77 60.77 60.77 147.2K
15:27 60.77 60.77 60.75 60.75 827.9K
15:28 60.75 60.77 60.75 60.76 200.4K
15:29 60.76 60.77 60.76 60.77 150.6K
15:30 60.78 60.78 60.73 60.74 1,054.1K
15:31 60.71 60.73 60.70 60.73 538.1K
15:32 60.73 60.76 60.73 60.76 137.8K
15:33 60.75 60.76 60.75 60.76 175.5K
15:34 60.76 60.77 60.76 60.76 1,141.9K
15:35 60.76 60.77 60.76 60.77 124.8K
15:36 60.75 60.77 60.75 60.77 838.8K
15:37 60.76 60.77 60.74 60.74 139.4K
15:38 60.78 60.79 60.77 60.79 548.0K
15:39 60.79 60.81 60.79 60.80 188.4K
15:40 60.79 60.79 60.79 60.79 170.7K
15:41 60.79 60.81 60.79 60.81 3,765.0K
15:42 60.82 60.84 60.82 60.84 1,607.9K
15:43 60.84 60.85 60.83 60.85 1,044.2K
15:44 60.85 60.85 60.82 60.84 178.9K
15:45 60.84 60.85 60.84 60.85 122.9K
15:46 60.87 60.87 60.85 60.86 319.6K
15:47 60.85 60.85 60.85 60.85 152.4K
15:48 60.86 60.87 60.85 60.85 397.0K
15:49 60.86 60.86 60.85 60.86 181.3K
15:50 60.85 60.85 60.84 60.85 264.7K
15:51 60.86 60.86 60.84 60.84 549.4K
15:52 60.84 60.84 60.84 60.84 811.6K
15:53 60.86 60.86 60.84 60.84 120.6K
15:54 60.85 60.85 60.84 60.84 390.2K
15:55 60.85 60.86 60.84 60.84 189.1K
15:56 60.85 60.86 60.85 60.85 386.4K
15:57 60.85 60.85 60.85 60.85 231.1K
15:58 60.85 60.85 60.84 60.84 178.3K
15:59 60.86 60.89 60.85 60.89 126.4K
16:00 60.89 60.92 60.89 60.92 12,741.5K
16:01 60.91 60.92 60.91 60.92 1,257.8K
16:02 60.89 60.92 60.89 60.92 1,032.2K
16:03 60.91 60.91 60.89 60.89 404.8K
16:04 60.90 60.90 60.86 60.86 247.5K
16:05 60.86 60.87 60.86 60.87 544.7K
16:06 60.87 60.87 60.86 60.87 1,062.7K
16:07 60.87 60.88 60.87 60.87 1,265.0K
16:08 60.87 60.87 60.86 60.86 209.5K
16:09 60.87 60.87 60.86 60.87 1,212.7K
16:10 60.87 60.87 60.86 60.86 121.9K
16:11 60.87 60.87 60.86 60.87 858.7K
16:12 60.88 60.88 60.87 60.87 168.2K
16:13 60.88 60.88 60.87 60.88 172.3K
16:14 60.88 60.88 60.86 60.87 144.5K
16:15 60.86 60.87 60.86 60.87 330.7K
16:16 60.87 60.88 60.87 60.88 4,217.7K
16:17 60.88 60.88 60.88 60.88 144.7K
16:18 60.88 60.89 60.87 60.89 144.0K
16:19 60.88 60.88 60.88 60.88 1,447.7K
16:20 60.88 60.89 60.88 60.89 722.5K
16:21 60.86 60.86 60.83 60.83 9,723.3K
16:22 60.83 60.83 60.83 60.83 2,875.2K
16:23 60.86 60.87 60.86 60.87 140.4K
16:24 60.86 60.86 60.81 60.81 5,472.5K
16:25 60.81 60.84 60.81 60.84 159.4K
16:26 60.82 60.83 60.82 60.82 289.7K
16:27 60.83 60.85 60.83 60.85 146.0K
16:28 60.86 60.87 60.86 60.87 301.3K
16:29 60.87 60.91 60.87 60.91 1,166.9K
16:30 60.91 60.91 60.90 60.90 371.6K
16:31 60.90 60.90 60.90 60.90 515.2K
16:32 60.90 60.90 60.90 60.90 940.9K
16:33 60.90 60.92 60.90 60.91 472.3K
16:34 60.91 60.91 60.89 60.89 783.0K
16:35 60.90 60.90 60.89 60.89 178.3K
16:36 60.89 60.90 60.87 60.87 319.2K
16:37 60.86 60.87 60.86 60.87 938.2K
16:38 60.85 60.85 60.84 60.84 1,991.3K
16:39 60.84 60.85 60.84 60.85 646.9K
16:40 60.85 60.85 60.84 60.85 684.7K
16:41 60.88 60.88 60.87 60.87 2,528.0K
16:42 60.88 60.89 60.87 60.88 442.5K
16:43 60.88 60.88 60.88 60.88 343.9K
16:44 60.88 60.91 60.87 60.87 8,736.4K
16:45 60.86 60.88 60.86 60.87 427.3K
16:46 60.90 60.91 60.90 60.91 5,049.0K
16:47 60.91 60.91 60.89 60.89 8,753.1K
16:48 60.89 60.91 60.89 60.91 374.4K
16:49 60.85 60.85 60.84 60.84 15,822.0K
16:50 60.84 60.84 60.80 60.80 4,017.6K
16:51 60.81 60.83 60.78 60.78 10,217.0K
16:52 60.78 60.78 60.76 60.76 2,347.9K
16:53 60.75 60.75 60.75 60.75 2,063.6K
16:54 60.75 60.75 60.69 60.69 10,504.3K
16:55 60.68 60.69 60.68 60.69 2,970.5K
16:56 60.68 60.72 60.68 60.72 4,236.8K
16:57 60.72 60.73 60.70 60.73 1,173.0K
16:58 60.74 60.74 60.67 60.67 4,764.8K
16:59 60.68 60.68 60.64 60.64 7,427.5K
17:00 60.64 60.65 60.61 60.61 1,446.0K
17:01 60.62 60.64 60.62 60.63 1,374.9K
17:02 60.64 60.64 60.63 60.64 4,533.0K
17:03 60.65 60.66 60.65 60.65 1,165.5K
17:04 60.65 60.65 60.65 60.65 2,162.7K
17:05 60.64 60.64 60.62 60.62 1,208.5K
17:06 60.64 60.64 60.63 60.64 167.7K
17:07 60.65 60.68 60.65 60.68 6,672.1K
17:08 60.68 60.70 60.68 60.69 1,501.5K
17:09 60.69 60.69 60.64 60.64 3,299.3K
17:10 60.65 60.67 60.65 60.67 141.9K
17:11 60.67 60.67 60.65 60.65 277.3K
17:12 60.66 60.66 60.62 60.62 578.1K
17:13 60.61 60.62 60.60 60.62 552.5K
17:14 60.64 60.67 60.64 60.67 2,409.3K
17:15 60.69 60.69 60.64 60.66 1,148.0K
17:16 60.67 60.67 60.64 60.65 3,718.4K
17:17 60.64 60.65 60.64 60.65 279.8K
17:18 60.64 60.65 60.64 60.65 208.8K
17:19 60.66 60.66 60.61 60.62 406.5K
17:20 60.69 60.73 60.69 60.73 318.6K
17:21 60.73 60.73 60.73 60.73 635.6K
17:22 60.72 60.72 60.72 60.72 243.2K
17:23 60.73 60.73 60.68 60.68 1,230.4K
17:24 60.68 60.69 60.68 60.69 339.5K
17:25 60.69 60.71 60.68 60.68 1,498.5K
17:26 60.69 60.73 60.69 60.73 788.5K
17:27 60.73 60.73 60.72 60.72 238.2K
17:28 60.73 60.73 60.72 60.72 224.4K
17:29 60.71 60.73 60.70 60.73 126.6K
17:30 60.70 60.70 60.70 60.70 306.0K
17:31 60.71 60.75 60.71 60.75 1,345.4K
17:32 60.73 60.75 60.73 60.74 278.2K
17:33 60.72 60.75 60.72 60.73 220.3K
17:34 60.75 60.75 60.74 60.74 824.6K
17:35 60.74 60.74 60.74 60.74 1,106.2K
17:36 60.74 60.74 60.73 60.73 425.3K
17:37 60.74 60.74 60.72 60.73 479.9K
17:38 60.74 60.74 60.73 60.73 217.0K
17:39 60.73 60.73 60.73 60.73 320.7K
17:40 60.74 60.74 60.73 60.74 520.9K
17:41 60.73 60.73 60.53 60.54 386.3K
17:42 60.54 60.54 60.54 60.54 155.5K
17:43 60.54 60.55 60.54 60.54 278.1K
17:44 60.53 60.53 60.52 60.52 1,332.7K
17:45 60.53 60.53 60.53 60.53 186.4K
17:46 60.52 60.52 60.50 60.50 350.1K
17:47 60.50 60.51 60.50 60.50 224.3K
17:48 60.50 60.54 60.50 60.53 210.6K
17:49 60.53 60.56 60.53 60.56 387.2K
17:50 60.54 60.56 60.53 60.53 256.0K
17:51 60.53 60.54 60.53 60.54 271.9K
17:52 60.54 60.54 60.54 60.54 254.4K
17:53 60.54 60.54 60.54 60.54 387.8K
17:54 60.52 60.54 60.51 60.51 1,499.9K
17:55 60.54 60.54 60.53 60.53 235.8K
17:56 60.54 60.54 60.53 60.53 439.2K
17:57 60.54 60.54 60.54 60.54 229.1K
17:58 60.54 60.56 60.54 60.55 914.3K
17:59 60.55 60.55 60.55 60.55 577.3K
18:00 60.55 60.55 60.54 60.55 248.3K
18:01 60.56 60.56 60.55 60.56 163.8K
18:02 60.56 60.56 60.55 60.56 628.8K
18:03 60.56 60.56 60.53 60.53 673.9K
18:04 60.52 60.53 60.52 60.53 1,018.5K
18:05 60.53 60.54 60.53 60.53 553.0K
18:06 60.53 60.54 60.53 60.54 573.4K
18:07 60.55 60.56 60.54 60.54 974.6K
18:08 60.54 60.55 60.53 60.55 283.2K
18:09 60.54 60.54 60.53 60.54 167.8K
18:10 60.54 60.54 60.53 60.53 580.7K
18:11 60.54 60.54 60.53 60.53 134.6K
18:12 60.53 60.54 60.53 60.54 244.2K
18:13 60.53 60.55 60.53 60.55 751.3K
18:14 60.55 60.55 60.49 60.49 744.5K
18:15 60.49 60.49 60.47 60.47 616.9K
18:16 60.47 60.54 60.47 60.54 465.0K
18:17 60.53 60.53 60.52 60.52 712.9K
18:18 60.52 60.52 60.52 60.52 473.5K
18:19 60.52 60.53 60.52 60.53 423.9K
18:20 60.52 60.52 60.45 60.49 5,926.0K
18:21 60.46 60.50 60.44 60.50 486.1K
18:22 60.49 60.49 60.40 60.42 714.1K
18:23 60.40 60.41 60.40 60.41 354.4K
18:24 60.40 60.41 60.40 60.40 404.5K
18:25 60.39 60.41 60.39 60.40 2,868.6K
18:26 60.42 60.43 60.42 60.43 387.5K
18:27 60.42 60.42 60.42 60.42 25.7K
18:28 60.42 60.43 60.42 60.43 251.4K
18:29 60.42 60.43 60.42 60.42 153.0K
18:30 60.43 60.43 60.42 60.42 278.7K
18:31 60.42 60.43 60.42 60.43 637.3K
18:32 60.43 60.43 60.41 60.41 273.8K
18:33 60.41 60.42 60.41 60.42 488.0K
18:34 60.40 60.40 60.40 60.40 497.1K
18:35 60.43 60.43 60.43 60.43 3,029.6K
18:36 60.43 60.44 60.43 60.43 293.3K
18:37 60.43 60.44 60.43 60.44 304.2K
18:38 60.43 60.44 60.43 60.44 221.9K
18:39 60.44 60.44 60.43 60.43 180.3K
18:40 60.43 60.43 60.43 60.43 355.6K
18:51 60.48 60.48 60.48 60.48 840.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar