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 61.15 61.15 61.14 61.14 701.9K
09:51 61.14 61.14 61.14 61.14 201.2K
09:52 61.14 61.15 61.14 61.15 56.5K
09:53 61.16 61.16 61.13 61.13 1,045.7K
09:54 61.14 61.14 61.13 61.13 675.1K
09:55 61.16 61.16 61.15 61.15 287.6K
09:56 61.15 61.15 61.15 61.15 167.3K
09:57 61.15 61.20 61.15 61.20 254.5K
09:58 61.10 61.13 61.10 61.13 867.3K
09:59 61.12 61.14 61.12 61.14 775.7K
10:00 61.16 61.20 61.16 61.18 2,640.3K
10:01 61.19 61.19 61.10 61.15 3,690.5K
10:02 61.15 61.17 61.14 61.17 7,299.8K
10:03 61.24 61.24 61.23 61.24 844.4K
10:04 61.24 61.26 61.24 61.26 4,308.9K
10:05 61.27 61.29 61.27 61.28 2,466.6K
10:06 61.28 61.41 61.28 61.41 5,424.4K
10:07 61.44 61.52 61.44 61.52 27,349.9K
10:08 61.53 61.53 61.45 61.45 1,615.0K
10:09 61.45 61.47 61.41 61.47 1,045.0K
10:10 61.43 61.45 61.42 61.42 4,227.3K
10:11 61.41 61.41 61.39 61.40 2,361.3K
10:12 61.40 61.45 61.40 61.45 547.5K
10:13 61.44 61.46 61.44 61.45 1,034.5K
10:14 61.45 61.48 61.44 61.44 2,488.8K
10:15 61.44 61.45 61.44 61.44 1,123.6K
10:16 61.45 61.48 61.45 61.48 2,452.2K
10:17 61.48 61.52 61.46 61.46 9,119.7K
10:18 61.47 61.47 61.46 61.47 745.5K
10:19 61.49 61.50 61.48 61.49 747.9K
10:20 61.50 61.50 61.38 61.38 5,734.0K
10:21 61.37 61.37 61.36 61.36 1,967.1K
10:22 61.37 61.38 61.37 61.38 854.0K
10:23 61.37 61.38 61.37 61.37 1,103.4K
10:24 61.36 61.36 61.31 61.31 3,389.6K
10:25 61.31 61.32 61.31 61.32 3,274.6K
10:26 61.32 61.32 61.31 61.31 1,128.2K
10:27 61.32 61.32 61.31 61.31 309.8K
10:28 61.32 61.33 61.32 61.33 1,000.7K
10:29 61.32 61.32 61.26 61.27 658.8K
10:30 61.26 61.32 61.26 61.32 355.3K
10:31 61.31 61.33 61.31 61.31 181.0K
10:32 61.33 61.33 61.31 61.31 368.8K
10:33 61.31 61.32 61.31 61.31 390.4K
10:34 61.31 61.31 61.29 61.29 333.0K
10:35 61.29 61.30 61.28 61.28 549.4K
10:36 61.27 61.27 61.25 61.26 3,933.5K
10:37 61.27 61.27 61.25 61.25 97.7K
10:38 61.25 61.27 61.20 61.20 614.0K
10:39 61.21 61.24 61.21 61.24 205.7K
10:40 61.24 61.25 61.24 61.25 1,561.8K
10:41 61.25 61.30 61.25 61.30 1,321.8K
10:42 61.30 61.30 61.28 61.28 420.0K
10:43 61.29 61.29 61.28 61.28 247.6K
10:44 61.29 61.30 61.28 61.28 90.1K
10:45 61.27 61.28 61.27 61.28 674.7K
10:46 61.28 61.28 61.27 61.27 256.0K
10:47 61.27 61.27 61.27 61.27 233.7K
10:48 61.27 61.27 61.26 61.26 186.3K
10:49 61.27 61.27 61.25 61.26 282.1K
10:50 61.26 61.26 61.23 61.24 880.8K
10:51 61.24 61.24 61.22 61.22 503.5K
10:52 61.27 61.27 61.27 61.27 7,018.3K
10:53 61.26 61.27 61.25 61.27 494.1K
10:54 61.25 61.28 61.25 61.26 363.3K
10:55 61.29 61.29 61.27 61.27 682.6K
10:56 61.27 61.27 61.24 61.24 523.1K
10:57 61.26 61.26 61.23 61.25 178.1K
10:58 61.24 61.27 61.24 61.27 309.6K
10:59 61.27 61.35 61.27 61.35 69.4K
11:00 61.34 61.35 61.34 61.35 215.4K
11:01 61.35 61.35 61.33 61.34 120.5K
11:02 61.33 61.36 61.33 61.34 238.3K
11:03 61.33 61.37 61.31 61.37 5,139.1K
11:04 61.39 61.39 61.38 61.38 186.0K
11:05 61.39 61.39 61.36 61.36 584.0K
11:06 61.35 61.36 61.34 61.34 442.1K
11:07 61.35 61.35 61.30 61.30 501.0K
11:08 61.27 61.27 61.24 61.25 1,126.4K
11:09 61.24 61.24 61.22 61.23 1,267.5K
11:10 61.24 61.24 61.22 61.22 2,750.2K
11:11 61.22 61.22 61.20 61.21 1,060.3K
11:12 61.21 61.22 61.21 61.21 390.8K
11:13 61.20 61.21 61.19 61.19 977.0K
11:14 61.21 61.22 61.21 61.22 261.9K
11:15 61.20 61.22 61.20 61.22 498.9K
11:16 61.23 61.23 61.20 61.21 592.4K
11:17 61.21 61.23 61.21 61.23 1,451.5K
11:18 61.22 61.24 61.21 61.21 2,176.4K
11:19 61.20 61.22 61.18 61.18 691.8K
11:20 61.17 61.19 61.17 61.19 188.6K
11:21 61.21 61.21 61.15 61.15 2,169.0K
11:22 61.16 61.17 61.16 61.16 208.9K
11:23 61.18 61.18 61.15 61.15 372.9K
11:24 61.15 61.15 61.14 61.15 766.0K
11:25 61.12 61.16 61.12 61.16 1,372.6K
11:26 61.20 61.20 61.15 61.15 801.5K
11:27 61.16 61.26 61.16 61.26 9,377.6K
11:28 61.26 61.26 61.26 61.26 57.1K
11:29 61.26 61.26 61.25 61.25 52.8K
11:30 61.25 61.27 61.25 61.27 298.0K
11:31 61.30 61.31 61.29 61.31 3,395.2K
11:32 61.31 61.31 61.30 61.31 123.5K
11:33 61.31 61.33 61.31 61.33 66.5K
11:34 61.33 61.33 61.32 61.33 723.0K
11:35 61.32 61.34 61.32 61.34 600.2K
11:36 61.34 61.34 61.33 61.33 546.1K
11:37 61.32 61.32 61.28 61.28 6,830.6K
11:38 61.28 61.29 61.28 61.29 284.7K
11:39 61.28 61.29 61.28 61.29 30.2K
11:40 61.29 61.30 61.29 61.30 274.5K
11:41 61.30 61.31 61.29 61.31 43.7K
11:42 61.30 61.30 61.29 61.29 39.7K
11:43 61.29 61.29 61.28 61.29 26.3K
11:44 61.28 61.29 61.28 61.29 412.0K
11:45 61.29 61.29 61.26 61.27 453.8K
11:46 61.26 61.27 61.26 61.26 107.2K
11:47 61.26 61.27 61.23 61.27 367.1K
11:48 61.27 61.27 61.26 61.26 437.7K
11:49 61.26 61.27 61.26 61.27 311.2K
11:50 61.26 61.26 61.26 61.26 141.9K
11:51 61.25 61.26 61.25 61.26 88.9K
11:52 61.26 61.27 61.26 61.27 148.6K
11:53 61.26 61.26 61.25 61.26 2,166.7K
11:54 61.26 61.26 61.26 61.26 771.9K
11:55 61.26 61.28 61.26 61.28 1,276.7K
11:56 61.28 61.32 61.28 61.32 8,701.4K
11:57 61.32 61.32 61.30 61.32 1,067.2K
11:58 61.32 61.32 61.31 61.32 526.9K
11:59 61.32 61.32 61.30 61.31 33.6K
12:00 61.30 61.32 61.30 61.32 966.9K
12:01 61.32 61.34 61.32 61.34 262.0K
12:02 61.34 61.34 61.31 61.31 2,357.1K
12:03 61.32 61.33 61.32 61.33 731.0K
12:04 61.33 61.33 61.30 61.30 853.5K
12:05 61.31 61.31 61.29 61.30 207.7K
12:06 61.29 61.30 61.29 61.30 340.5K
12:07 61.31 61.31 61.29 61.29 258.0K
12:08 61.29 61.32 61.29 61.32 293.0K
12:09 61.30 61.30 61.29 61.29 338.4K
12:10 61.30 61.30 61.29 61.29 133.1K
12:11 61.29 61.30 61.29 61.29 293.2K
12:12 61.29 61.30 61.29 61.29 515.9K
12:13 61.29 61.30 61.28 61.28 722.0K
12:14 61.28 61.30 61.28 61.30 88.1K
12:15 61.29 61.29 61.29 61.29 95.7K
12:16 61.29 61.29 61.29 61.29 92.2K
12:17 61.29 61.29 61.28 61.28 1,109.8K
12:18 61.26 61.26 61.26 61.26 139.3K
12:19 61.26 61.26 61.25 61.25 142.9K
12:20 61.25 61.27 61.25 61.27 152.2K
12:21 61.27 61.27 61.26 61.27 160.8K
12:22 61.27 61.27 61.25 61.25 153.7K
12:23 61.25 61.26 61.24 61.24 472.2K
12:24 61.25 61.25 61.22 61.23 1,445.9K
12:25 61.23 61.24 61.23 61.24 80.7K
12:26 61.24 61.24 61.23 61.23 1,518.3K
12:27 61.23 61.23 61.17 61.20 1,506.7K
12:28 61.20 61.21 61.18 61.18 1,818.1K
12:29 61.19 61.20 61.18 61.18 34.6K
12:30 61.18 61.18 61.14 61.16 1,253.5K
12:31 61.16 61.18 61.16 61.18 128.3K
12:32 61.18 61.20 61.18 61.19 167.7K
12:33 61.20 61.21 61.17 61.21 2,441.6K
12:34 61.21 61.22 61.21 61.21 795.0K
12:35 61.22 61.22 61.22 61.22 602.7K
12:36 61.21 61.21 61.18 61.18 1,268.2K
12:37 61.26 61.28 61.26 61.27 5,495.3K
12:38 61.38 61.38 61.31 61.31 8,560.4K
12:39 61.31 61.34 61.30 61.30 792.2K
12:40 61.29 61.29 61.25 61.27 576.5K
12:41 61.29 61.33 61.28 61.33 561.4K
12:42 61.33 61.33 61.26 61.26 950.0K
12:43 61.22 61.25 61.22 61.24 331.2K
12:44 61.24 61.26 61.24 61.26 769.3K
12:45 61.26 61.26 61.25 61.26 110.8K
12:46 61.27 61.27 61.26 61.26 434.0K
12:47 61.26 61.26 61.25 61.25 439.8K
12:48 61.24 61.24 61.22 61.23 1,302.6K
12:49 61.22 61.23 61.21 61.23 187.0K
12:50 61.23 61.23 61.21 61.21 1,021.4K
12:51 61.21 61.22 61.21 61.22 691.7K
12:52 61.28 61.30 61.27 61.28 3,128.6K
12:53 61.27 61.29 61.24 61.25 1,281.0K
12:54 61.24 61.26 61.24 61.25 123.5K
12:55 61.25 61.27 61.25 61.27 289.3K
12:56 61.26 61.29 61.26 61.29 113.8K
12:57 61.27 61.27 61.27 61.27 112.1K
12:58 61.25 61.25 61.21 61.24 1,969.6K
12:59 61.23 61.23 61.22 61.22 559.3K
13:00 61.22 61.22 61.21 61.21 178.2K
13:01 61.21 61.23 61.21 61.23 97.3K
13:02 61.24 61.24 61.22 61.22 1,453.5K
13:03 61.22 61.22 61.20 61.20 217.4K
13:04 61.21 61.21 61.21 61.21 108.5K
13:05 61.21 61.22 61.21 61.22 129.1K
13:06 61.22 61.22 61.22 61.22 538.4K
13:07 61.22 61.22 61.21 61.21 245.0K
13:08 61.21 61.25 61.21 61.25 231.0K
13:09 61.25 61.25 61.23 61.23 143.3K
13:10 61.23 61.24 61.23 61.24 154.9K
13:11 61.23 61.23 61.23 61.23 94.8K
13:12 61.23 61.24 61.22 61.22 130.3K
13:13 61.22 61.23 61.22 61.23 182.2K
13:14 61.23 61.23 61.21 61.21 42.8K
13:15 61.20 61.22 61.20 61.22 86.7K
13:16 61.21 61.22 61.21 61.21 185.0K
13:17 61.21 61.21 61.20 61.21 526.3K
13:18 61.22 61.22 61.21 61.21 131.6K
13:19 61.21 61.21 61.20 61.20 142.5K
13:20 61.20 61.20 61.20 61.20 256.9K
13:21 61.20 61.21 61.19 61.21 588.3K
13:22 61.21 61.21 61.20 61.20 86.1K
13:23 61.19 61.19 61.19 61.19 238.7K
13:24 61.19 61.20 61.19 61.20 39.2K
13:25 61.21 61.21 61.17 61.17 220.0K
13:26 61.17 61.18 61.17 61.18 82.6K
13:27 61.18 61.18 61.18 61.18 330.9K
13:28 61.18 61.20 61.18 61.20 1,167.8K
13:29 61.19 61.21 61.19 61.21 43.3K
13:30 61.21 61.21 61.19 61.19 786.4K
13:31 61.19 61.21 61.19 61.20 202.0K
13:32 61.18 61.18 61.17 61.17 175.0K
13:33 61.17 61.17 61.16 61.17 93.6K
13:34 61.18 61.19 61.18 61.18 335.7K
13:35 61.17 61.17 61.16 61.16 159.5K
13:36 61.16 61.20 61.16 61.20 85.5K
13:37 61.19 61.19 61.19 61.19 219.2K
13:38 61.21 61.21 61.19 61.21 211.8K
13:39 61.20 61.20 61.20 61.20 94.1K
13:40 61.21 61.21 61.19 61.19 338.1K
13:41 61.17 61.19 61.17 61.19 82.2K
13:42 61.18 61.20 61.18 61.19 299.3K
13:43 61.20 61.22 61.20 61.21 175.9K
13:44 61.21 61.21 61.21 61.21 64.6K
13:45 61.20 61.22 61.20 61.22 169.1K
13:46 61.23 61.23 61.22 61.22 401.4K
13:47 61.22 61.22 61.21 61.21 207.2K
13:48 61.21 61.23 61.21 61.23 91.8K
13:49 61.23 61.23 61.19 61.22 456.2K
13:50 61.19 61.19 61.19 61.19 65.4K
13:51 61.19 61.19 61.16 61.16 28.8K
13:52 61.16 61.20 61.16 61.19 831.2K
13:53 61.19 61.19 61.18 61.19 54.7K
13:54 61.18 61.19 61.18 61.19 110.7K
13:55 61.19 61.20 61.17 61.19 376.0K
13:56 61.17 61.17 61.17 61.17 181.2K
13:57 61.17 61.17 61.17 61.17 29.2K
13:58 61.17 61.17 61.17 61.17 14.4K
13:59 61.17 61.17 61.16 61.16 194.5K
14:00 61.16 61.18 61.16 61.18 818.5K
14:01 61.17 61.18 61.17 61.18 193.6K
14:02 61.19 61.21 61.18 61.21 47.9K
14:03 61.16 61.17 61.16 61.16 964.1K
14:04 61.17 61.17 61.16 61.16 327.5K
14:05 61.16 61.16 61.15 61.15 404.2K
14:06 61.16 61.16 61.15 61.15 168.2K
14:07 61.16 61.17 61.16 61.16 48.7K
14:08 61.16 61.17 61.16 61.17 7.3K
14:09 61.17 61.18 61.16 61.16 33.4K
14:10 61.17 61.18 61.17 61.17 680.3K
14:11 61.16 61.16 61.16 61.16 50.5K
14:12 61.17 61.17 61.15 61.15 137.8K
14:13 61.15 61.16 61.15 61.16 3.6K
14:14 61.15 61.15 61.13 61.13 98.7K
14:15 61.12 61.17 61.12 61.17 410.8K
14:16 61.14 61.16 61.13 61.16 44.0K
14:17 61.14 61.15 61.14 61.14 193.0K
14:18 61.14 61.16 61.12 61.12 527.9K
14:19 61.11 61.12 61.11 61.12 595.7K
14:20 61.11 61.11 61.11 61.11 204.1K
14:21 61.11 61.12 61.11 61.11 18.8K
14:22 61.11 61.11 61.11 61.11 48.9K
14:23 61.11 61.12 61.11 61.11 100.4K
14:24 61.12 61.13 61.12 61.12 156.0K
14:25 61.15 61.15 61.14 61.14 30.2K
14:26 61.15 61.15 61.14 61.15 45.1K
14:27 61.15 61.15 61.14 61.15 95.1K
14:28 61.14 61.14 61.12 61.12 1,328.8K
14:29 61.12 61.13 61.12 61.12 1,408.5K
14:30 61.11 61.11 61.11 61.11 1,455.9K
14:31 61.11 61.11 61.07 61.07 11,098.1K
14:32 61.07 61.08 61.07 61.07 1,600.7K
14:33 61.08 61.10 61.07 61.10 5,638.8K
14:34 61.07 61.08 61.06 61.07 3,734.2K
14:35 61.08 61.08 61.07 61.07 231.6K
14:36 61.06 61.06 61.04 61.05 2,818.9K
14:37 61.06 61.07 61.05 61.05 60.6K
14:38 61.05 61.06 61.05 61.06 784.1K
14:39 61.06 61.07 61.06 61.06 231.0K
14:40 61.06 61.07 61.06 61.07 29.3K
14:41 61.05 61.06 61.05 61.06 50.8K
14:42 61.06 61.07 61.06 61.06 63.5K
14:43 61.05 61.06 61.05 61.06 72.3K
14:44 61.07 61.07 61.05 61.05 256.5K
14:45 61.07 61.07 61.06 61.06 1,475.8K
14:46 61.07 61.07 61.06 61.06 17.1K
14:47 61.07 61.08 61.06 61.06 303.5K
14:48 61.06 61.06 61.06 61.06 21.8K
14:49 61.06 61.07 61.06 61.07 781.9K
14:50 61.07 61.07 61.07 61.07 18.7K
14:51 61.07 61.07 61.07 61.07 25.1K
14:52 61.07 61.07 61.07 61.07 91.7K
14:53 61.07 61.07 61.07 61.07 36.4K
14:54 61.07 61.07 61.06 61.06 94.3K
14:55 61.06 61.07 61.06 61.07 132.6K
14:56 61.06 61.07 61.06 61.07 60.5K
14:57 61.07 61.07 61.06 61.06 14.2K
14:58 61.07 61.07 60.99 60.99 9,155.8K
14:59 60.97 60.99 60.97 60.99 538.9K
15:00 60.96 60.97 60.96 60.97 1,086.2K
15:01 60.97 60.97 60.97 60.97 71.3K
15:02 60.97 60.97 60.96 60.96 336.7K
15:03 60.96 60.97 60.96 60.97 105.8K
15:04 60.95 60.98 60.95 60.98 1,013.2K
15:05 60.98 60.99 60.98 60.99 114.3K
15:06 60.99 61.00 60.99 61.00 272.1K
15:07 61.00 61.00 60.99 60.99 140.4K
15:08 60.98 61.00 60.98 61.00 95.5K
15:09 61.00 61.00 61.00 61.00 454.0K
15:10 61.00 61.01 61.00 61.01 97.1K
15:11 61.01 61.01 61.00 61.00 857.3K
15:12 61.01 61.01 60.96 60.96 438.6K
15:13 60.97 60.99 60.97 60.98 692.9K
15:14 60.99 60.99 60.98 60.98 78.6K
15:15 60.98 60.99 60.98 60.99 315.9K
15:16 60.98 60.98 60.95 60.95 1,438.5K
15:17 60.95 60.95 60.88 60.88 7,947.9K
15:18 60.89 60.89 60.88 60.89 533.7K
15:19 60.88 60.89 60.88 60.88 2,288.7K
15:20 60.88 60.88 60.86 60.86 4,670.6K
15:21 60.85 60.85 60.84 60.84 2,350.4K
15:22 60.83 60.84 60.83 60.84 1,082.3K
15:23 60.84 60.84 60.82 60.82 929.8K
15:24 60.83 60.83 60.83 60.83 527.1K
15:25 60.81 60.82 60.81 60.82 3,708.7K
15:26 60.84 60.84 60.83 60.83 945.4K
15:27 60.82 60.85 60.82 60.85 1,453.3K
15:28 60.86 60.86 60.85 60.85 1,689.3K
15:29 60.81 60.81 60.76 60.78 4,019.2K
15:30 60.76 60.76 60.76 60.76 455.3K
15:31 60.76 60.76 60.75 60.76 148.0K
15:32 60.76 60.76 60.75 60.75 932.3K
15:33 60.75 60.75 60.75 60.75 697.4K
15:34 60.75 60.75 60.75 60.75 150.5K
15:35 60.78 60.79 60.77 60.77 1,082.8K
15:36 60.77 60.79 60.77 60.79 113.3K
15:37 60.78 60.78 60.77 60.77 376.1K
15:38 60.77 60.81 60.77 60.81 928.3K
15:39 60.83 60.84 60.83 60.84 1,034.6K
15:40 60.84 60.84 60.83 60.83 780.8K
15:41 60.83 60.85 60.83 60.85 86.4K
15:42 60.85 60.86 60.85 60.86 753.0K
15:43 60.86 60.87 60.86 60.87 35.8K
15:44 60.87 60.87 60.84 60.85 2,603.6K
15:45 60.86 60.86 60.85 60.86 264.1K
15:46 60.87 60.88 60.87 60.87 106.3K
15:47 60.87 60.88 60.87 60.88 358.2K
15:48 60.88 60.88 60.88 60.88 25.8K
15:49 60.88 60.88 60.87 60.87 81.8K
15:50 60.88 60.88 60.88 60.88 102.6K
15:51 60.89 60.89 60.88 60.88 220.9K
15:52 60.89 60.89 60.86 60.86 1,265.3K
15:53 60.86 60.88 60.86 60.88 316.5K
15:54 60.87 60.88 60.87 60.88 198.7K
15:55 60.87 60.89 60.87 60.87 110.0K
15:56 60.88 60.89 60.87 60.88 156.2K
15:57 60.87 60.88 60.86 60.88 11,670.0K
15:58 60.90 60.90 60.89 60.89 277.6K
15:59 60.88 60.89 60.88 60.89 340.9K
16:00 60.89 60.89 60.89 60.89 51.8K
16:01 60.87 60.88 60.86 60.86 289.8K
16:02 60.87 60.88 60.86 60.88 149.4K
16:03 60.89 60.89 60.88 60.88 274.4K
16:04 60.89 60.92 60.89 60.92 4,523.2K
16:05 60.92 60.92 60.86 60.86 93.7K
16:06 60.86 60.86 60.85 60.85 395.6K
16:07 60.85 60.85 60.85 60.85 74.4K
16:08 60.85 60.85 60.85 60.85 503.8K
16:09 60.85 60.86 60.85 60.86 97.6K
16:10 60.92 60.92 60.91 60.91 30.2K
16:11 60.90 60.90 60.90 60.90 266.4K
16:12 60.90 60.90 60.90 60.90 150.2K
16:13 60.90 60.91 60.90 60.91 65.3K
16:14 60.91 60.91 60.91 60.91 1,232.8K
16:15 60.94 60.95 60.93 60.93 928.0K
16:16 60.94 60.94 60.93 60.93 113.4K
16:17 60.93 60.94 60.93 60.94 45.6K
16:18 60.94 60.98 60.94 60.98 301.5K
16:19 61.00 61.00 60.98 60.98 711.2K
16:20 61.00 61.00 60.99 60.99 808.4K
16:21 60.99 60.99 60.98 60.98 221.4K
16:22 60.99 61.00 60.99 61.00 108.9K
16:23 61.00 61.01 61.00 61.00 209.4K
16:24 60.99 61.00 60.99 61.00 273.4K
16:25 61.00 61.00 60.97 60.97 164.3K
16:26 60.98 60.98 60.94 60.96 2,123.3K
16:27 60.94 60.94 60.93 60.93 614.2K
16:28 60.94 60.94 60.93 60.93 177.7K
16:29 60.93 60.94 60.93 60.93 722.5K
16:30 60.87 60.87 60.87 60.87 38.4K
16:31 60.87 60.88 60.87 60.88 38.6K
16:32 60.87 60.88 60.87 60.87 133.6K
16:33 60.87 60.88 60.87 60.88 62.2K
16:34 60.88 60.88 60.87 60.88 952.2K
16:35 60.91 60.91 60.89 60.90 899.2K
16:36 60.90 60.90 60.88 60.89 234.5K
16:37 60.90 60.91 60.90 60.90 118.1K
16:38 60.90 60.92 60.90 60.92 111.1K
16:39 60.92 60.92 60.91 60.91 32.9K
16:40 60.91 60.92 60.91 60.91 71.6K
16:41 60.92 60.92 60.90 60.91 57.4K
16:42 60.91 60.91 60.91 60.91 96.6K
16:43 60.93 60.93 60.91 60.92 178.2K
16:44 60.89 60.91 60.89 60.91 804.4K
16:45 60.90 60.90 60.90 60.90 77.3K
16:46 60.91 60.91 60.90 60.90 3,031.1K
16:47 60.90 60.90 60.88 60.89 1,082.1K
16:48 60.89 60.90 60.89 60.89 64.8K
16:49 60.89 60.90 60.89 60.90 151.7K
16:50 60.90 60.90 60.88 60.88 432.8K
16:51 60.88 60.89 60.88 60.89 346.2K
16:52 60.90 60.90 60.90 60.90 830.8K
16:53 60.90 60.91 60.90 60.90 102.4K
16:54 60.90 60.91 60.90 60.91 66.8K
16:55 60.91 60.91 60.89 60.89 1,283.2K
16:56 60.92 60.94 60.91 60.91 9,289.9K
16:57 60.93 60.93 60.93 60.93 998.8K
16:58 60.93 60.93 60.92 60.92 61.1K
16:59 60.93 60.93 60.93 60.93 49.2K
17:00 60.93 60.93 60.88 60.88 1,127.4K
17:01 60.88 60.88 60.87 60.87 810.8K
17:02 60.88 60.89 60.88 60.89 352.7K
17:03 60.93 60.93 60.89 60.89 28.7K
17:04 60.90 60.91 60.89 60.91 115.7K
17:05 60.91 60.92 60.91 60.92 100.4K
17:06 60.94 60.95 60.94 60.95 1,293.3K
17:07 60.92 60.92 60.87 60.89 1,444.6K
17:08 60.88 60.88 60.86 60.86 203.3K
17:09 60.86 60.86 60.83 60.83 2,063.3K
17:10 60.83 60.83 60.51 60.52 894.8K
17:11 60.51 60.52 60.51 60.52 79.8K
17:12 60.50 60.51 60.50 60.51 287.9K
17:13 60.51 60.51 60.48 60.48 40.2K
17:14 60.49 60.50 60.49 60.50 54.2K
17:15 60.50 60.50 60.49 60.50 374.5K
17:16 60.50 60.50 60.50 60.50 39.2K
17:17 60.50 60.50 60.48 60.48 272.3K
17:18 60.49 60.49 60.49 60.49 249.0K
17:19 60.48 60.49 60.48 60.49 55.7K
17:20 60.49 60.49 60.49 60.49 520.1K
17:21 60.48 60.50 60.48 60.50 374.7K
17:22 60.50 60.50 60.46 60.47 7,400.4K
17:23 60.46 60.46 60.40 60.40 4,144.8K
17:24 60.38 60.39 60.28 60.28 10,683.8K
17:25 60.28 60.29 60.26 60.29 4,616.7K
17:26 60.26 60.29 60.26 60.28 4,227.9K
17:27 60.29 60.32 60.29 60.32 2,777.4K
17:28 60.32 60.34 60.32 60.34 707.0K
17:29 60.35 60.35 60.34 60.35 828.3K
17:30 60.30 60.30 60.25 60.25 14,372.9K
17:31 60.26 60.26 60.26 60.26 998.8K
17:32 60.31 60.34 60.31 60.32 1,782.0K
17:33 60.35 60.35 60.29 60.34 17,256.6K
17:34 60.35 60.35 60.34 60.34 985.9K
17:35 60.34 60.34 60.34 60.34 1,924.8K
17:36 60.34 60.34 60.34 60.34 818.3K
17:37 60.35 60.36 60.35 60.36 3,752.6K
17:38 60.37 60.37 60.36 60.36 2,439.3K
17:39 60.36 60.36 60.35 60.35 190.3K
17:40 60.35 60.35 60.33 60.33 142.0K
17:41 60.33 60.33 60.32 60.32 492.7K
17:42 60.29 60.29 60.24 60.24 6,553.7K
17:43 60.24 60.24 60.24 60.24 2,156.6K
17:44 60.21 60.23 60.21 60.23 2,147.8K
17:45 60.21 60.21 60.18 60.18 10,226.3K
17:46 60.21 60.23 60.21 60.21 1,094.4K
17:47 60.22 60.25 60.22 60.25 1,562.4K
17:48 60.29 60.31 60.28 60.30 2,228.6K
17:49 60.32 60.32 60.24 60.27 3,873.0K
17:50 60.28 60.28 60.25 60.25 672.3K
17:51 60.25 60.25 60.23 60.25 1,086.3K
17:52 60.24 60.25 60.24 60.24 75.6K
17:53 60.23 60.27 60.23 60.27 924.0K
17:54 60.27 60.27 60.23 60.24 321.2K
17:55 60.27 60.27 60.25 60.25 638.3K
17:56 60.24 60.26 60.24 60.26 111.3K
17:57 60.27 60.27 60.26 60.26 241.9K
17:58 60.32 60.32 60.30 60.32 341.5K
17:59 60.32 60.34 60.32 60.34 62.0K
18:00 60.34 60.34 60.27 60.27 28.9K
18:01 60.27 60.27 60.24 60.25 2,093.1K
18:02 60.25 60.26 60.24 60.25 205.9K
18:03 60.24 60.24 60.24 60.24 269.0K
18:04 60.24 60.25 60.23 60.23 738.7K
18:05 60.23 60.24 60.22 60.23 126.3K
18:06 60.25 60.25 60.24 60.24 416.5K
18:07 60.25 60.27 60.25 60.27 161.8K
18:08 60.26 60.29 60.26 60.29 132.8K
18:09 60.27 60.30 60.27 60.30 941.1K
18:10 60.32 60.32 60.29 60.29 1,893.6K
18:11 60.30 60.30 60.29 60.30 425.9K
18:12 60.32 60.32 60.28 60.30 2,102.0K
18:13 60.32 60.32 60.32 60.32 2,037.0K
18:14 60.32 60.32 60.27 60.27 7.2K
18:15 60.28 60.33 60.28 60.33 298.4K
18:16 60.33 60.33 60.31 60.31 2,432.3K
18:17 60.31 60.32 60.31 60.32 314.3K
18:18 60.31 60.31 60.30 60.30 1,078.0K
18:19 60.31 60.31 60.30 60.31 4,529.0K
18:20 60.29 60.29 60.27 60.27 1,804.2K
18:21 60.25 60.25 60.24 60.24 613.6K
18:22 60.34 60.34 60.30 60.30 5,688.6K
18:23 60.32 60.32 60.29 60.29 461.8K
18:24 60.28 60.31 60.28 60.31 3,690.2K
18:25 60.31 60.32 60.31 60.32 784.4K
18:26 60.32 60.32 60.29 60.29 2,345.8K
18:27 60.27 60.27 60.27 60.27 400.1K
18:28 60.27 60.29 60.27 60.29 816.1K
18:29 60.29 60.29 60.27 60.29 375.4K
18:30 60.29 60.30 60.29 60.30 786.6K
18:31 60.30 60.32 60.30 60.32 432.5K
18:32 60.28 60.29 60.26 60.26 922.2K
18:33 60.26 60.26 60.26 60.26 577.1K
18:34 60.26 60.32 60.26 60.29 2,470.2K
18:35 60.30 60.30 60.29 60.29 641.4K
18:36 60.30 60.40 60.30 60.36 114.9K
18:37 60.33 60.36 60.33 60.35 3,264.0K
18:38 60.35 60.36 60.35 60.36 154.5K
18:39 60.36 60.36 60.35 60.35 122.9K
18:40 60.34 60.34 60.34 60.34 57.7K
18:51 60.40 60.40 60.40 60.40 418.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar