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 60.94 61.10 60.94 61.10 1,412.8K
09:51 61.10 61.10 61.10 61.10 57.4K
09:52 61.10 61.10 61.08 61.08 488.5K
09:53 61.08 61.08 61.08 61.08 466.0K
09:54 61.08 61.08 61.07 61.07 1,172.4K
09:55 61.07 61.07 61.06 61.06 56.5K
09:56 61.09 61.10 61.09 61.10 176.2K
09:57 61.09 61.09 61.09 61.09 144.2K
09:58 61.09 61.09 61.08 61.08 297.5K
09:59 61.07 61.07 61.07 61.07 225.9K
10:00 61.07 61.07 61.06 61.06 970.0K
10:01 61.06 61.11 61.06 61.11 295.2K
10:02 61.11 61.12 61.11 61.12 670.2K
10:03 61.12 61.12 61.12 61.12 247.9K
10:04 61.12 61.12 61.08 61.08 1,484.0K
10:05 61.07 61.08 61.07 61.08 1,652.0K
10:06 61.08 61.08 61.08 61.08 1,918.4K
10:07 61.09 61.09 61.08 61.08 1,604.9K
10:08 61.08 61.09 61.08 61.08 1,282.9K
10:09 61.09 61.09 61.08 61.08 340.9K
10:10 61.08 61.08 61.08 61.08 381.9K
10:11 61.08 61.09 61.08 61.09 683.3K
10:12 61.08 61.09 61.07 61.07 498.9K
10:13 61.08 61.09 61.07 61.09 193.0K
10:14 61.09 61.09 61.08 61.08 201.4K
10:15 61.08 61.10 61.08 61.10 451.5K
10:16 61.08 61.10 61.08 61.10 403.7K
10:17 61.09 61.10 61.09 61.10 1,037.6K
10:18 61.10 61.10 61.09 61.10 714.8K
10:19 61.11 61.11 61.09 61.10 346.8K
10:20 61.10 61.13 61.10 61.13 1,262.6K
10:21 61.13 61.13 61.11 61.13 141.3K
10:22 61.14 61.14 61.10 61.10 636.6K
10:23 61.11 61.11 61.10 61.10 1,499.6K
10:24 61.09 61.10 61.09 61.10 235.7K
10:25 61.10 61.11 61.10 61.11 1,233.0K
10:26 61.11 61.11 61.07 61.07 1,360.1K
10:27 61.07 61.08 61.07 61.08 4,071.2K
10:28 61.08 61.09 61.07 61.09 359.3K
10:29 61.09 61.10 61.09 61.09 1,221.2K
10:30 61.09 61.10 61.09 61.10 110.0K
10:31 61.11 61.12 61.10 61.10 425.8K
10:32 61.10 61.10 61.09 61.09 1,347.1K
10:33 61.11 61.11 61.08 61.08 2,449.4K
10:34 61.05 61.07 61.05 61.07 1,038.2K
10:35 61.07 61.07 61.01 61.01 3,694.0K
10:36 61.01 61.01 60.99 60.99 599.8K
10:37 60.99 60.99 60.99 60.99 1,360.9K
10:38 60.99 61.00 60.98 60.98 868.3K
10:39 60.99 60.99 60.98 60.98 175.6K
10:40 60.98 60.98 60.96 60.96 1,169.2K
10:41 60.96 60.96 60.95 60.96 714.1K
10:42 60.96 60.96 60.95 60.95 309.0K
10:43 60.95 60.97 60.95 60.97 623.8K
10:44 60.96 60.97 60.96 60.97 333.9K
10:45 60.95 60.97 60.95 60.97 660.9K
10:46 60.95 60.96 60.94 60.94 912.0K
10:47 60.94 60.94 60.94 60.94 279.7K
10:48 60.95 60.98 60.94 60.98 966.6K
10:49 60.96 60.96 60.95 60.96 2,585.6K
10:50 60.96 60.97 60.96 60.97 577.4K
10:51 60.97 60.97 60.96 60.97 541.8K
10:52 60.97 60.99 60.97 60.98 557.2K
10:53 60.99 60.99 60.98 60.98 226.6K
10:54 60.98 60.98 60.97 60.97 391.5K
10:55 60.97 60.97 60.97 60.97 322.2K
10:56 60.97 61.00 60.97 61.00 8,328.6K
10:57 61.00 61.00 61.00 61.00 461.7K
10:58 61.00 61.04 60.99 60.99 6,298.1K
10:59 60.99 60.99 60.97 60.97 1,110.1K
11:00 60.97 61.01 60.97 61.01 1,656.1K
11:01 61.01 61.01 61.00 61.00 356.3K
11:02 60.99 60.99 60.99 60.99 733.2K
11:03 60.98 60.98 60.97 60.97 969.5K
11:04 60.96 60.96 60.95 60.95 2,438.2K
11:05 60.95 60.97 60.95 60.97 471.4K
11:06 60.96 60.97 60.94 60.94 5,447.6K
11:07 60.92 60.94 60.91 60.91 1,009.3K
11:08 60.90 60.90 60.90 60.90 3,798.1K
11:09 60.91 60.91 60.90 60.91 656.6K
11:10 60.91 60.93 60.91 60.93 658.9K
11:11 60.92 60.96 60.91 60.96 4,155.3K
11:12 60.90 60.91 60.90 60.90 1,343.7K
11:13 60.90 60.96 60.90 60.96 307.2K
11:14 60.97 60.97 60.96 60.96 370.0K
11:15 60.96 60.96 60.96 60.96 699.7K
11:16 60.96 60.97 60.96 60.96 457.1K
11:17 60.97 60.97 60.97 60.97 155.1K
11:18 60.97 60.97 60.97 60.97 127.3K
11:19 60.97 60.98 60.97 60.98 606.7K
11:20 60.98 60.98 60.96 60.96 103.6K
11:21 60.97 60.98 60.97 60.98 144.6K
11:22 60.98 60.98 60.97 60.97 75.3K
11:23 60.97 60.98 60.97 60.98 689.8K
11:24 60.98 61.01 60.97 60.97 1,537.0K
11:25 60.97 60.99 60.96 60.99 269.9K
11:26 60.98 60.99 60.97 60.98 79.0K
11:27 60.97 60.99 60.97 60.99 354.4K
11:28 60.97 60.98 60.97 60.97 1,114.7K
11:29 60.96 60.97 60.95 60.95 3,295.2K
11:30 60.93 60.94 60.93 60.93 857.0K
11:31 60.93 60.94 60.93 60.93 59.0K
11:32 60.94 60.94 60.93 60.94 920.9K
11:33 60.92 60.92 60.91 60.91 3,859.3K
11:34 60.90 60.92 60.90 60.92 3,221.4K
11:35 60.93 60.93 60.92 60.92 1,182.1K
11:36 60.93 60.94 60.92 60.94 445.4K
11:37 60.94 60.94 60.92 60.94 587.8K
11:38 60.93 60.93 60.93 60.93 388.0K
11:39 60.92 60.92 60.92 60.92 182.4K
11:40 60.93 60.93 60.92 60.92 29.8K
11:41 60.92 60.92 60.92 60.92 17.0K
11:42 60.92 60.94 60.91 60.94 9,806.0K
11:43 60.94 60.96 60.94 60.96 165.6K
11:44 60.96 60.96 60.96 60.96 320.2K
11:45 60.96 61.02 60.96 61.02 1,962.8K
11:46 61.01 61.02 61.01 61.02 1,704.8K
11:47 61.02 61.02 61.02 61.02 310.4K
11:48 61.02 61.02 60.93 60.93 3,768.0K
11:49 60.93 60.93 60.91 60.91 209.6K
11:50 60.91 60.95 60.91 60.95 487.7K
11:51 60.94 60.94 60.92 60.93 1,067.6K
11:52 60.94 60.95 60.94 60.94 174.4K
11:53 60.93 60.93 60.91 60.91 487.6K
11:54 60.91 60.92 60.91 60.92 356.0K
11:55 60.91 60.91 60.91 60.91 248.3K
11:56 60.91 60.92 60.91 60.91 154.3K
11:57 60.91 60.92 60.91 60.92 342.9K
11:58 60.91 60.93 60.91 60.91 334.3K
11:59 60.91 60.91 60.90 60.90 2,677.0K
12:00 60.90 60.92 60.90 60.90 1,409.0K
12:01 60.90 60.90 60.90 60.90 751.9K
12:02 60.90 60.93 60.90 60.93 3,527.1K
12:03 60.94 60.94 60.91 60.91 227.5K
12:04 60.91 60.92 60.91 60.92 338.1K
12:05 60.92 60.92 60.91 60.91 85.1K
12:06 60.92 60.92 60.91 60.92 2,146.3K
12:07 60.92 60.92 60.91 60.91 265.9K
12:08 60.91 60.92 60.91 60.91 137.5K
12:09 60.92 60.92 60.89 60.89 2,865.7K
12:10 60.89 60.89 60.88 60.88 126.1K
12:11 60.88 60.89 60.87 60.87 248.1K
12:12 60.88 60.89 60.87 60.89 566.6K
12:13 60.89 60.89 60.86 60.87 340.4K
12:14 60.86 60.87 60.86 60.87 387.5K
12:15 60.87 60.87 60.82 60.82 6,419.0K
12:16 60.82 60.84 60.82 60.84 212.1K
12:17 60.84 60.86 60.84 60.86 91.2K
12:18 60.85 60.85 60.84 60.85 479.5K
12:19 60.83 60.83 60.83 60.83 647.1K
12:20 60.82 60.85 60.82 60.85 443.0K
12:21 60.85 60.88 60.85 60.88 1,399.8K
12:22 60.88 60.91 60.88 60.91 3,767.9K
12:23 60.90 60.90 60.87 60.87 3,418.6K
12:24 60.89 60.89 60.88 60.88 1,043.3K
12:25 60.87 60.91 60.87 60.91 1,112.1K
12:26 60.91 60.92 60.91 60.91 1,073.0K
12:27 60.91 60.91 60.90 60.90 1,283.1K
12:28 60.88 60.88 60.85 60.85 788.7K
12:29 60.84 60.84 60.84 60.84 1,888.3K
12:30 60.82 60.82 60.82 60.82 683.7K
12:31 60.81 60.82 60.81 60.81 2,416.1K
12:32 60.81 60.82 60.80 60.80 381.5K
12:33 60.80 60.80 60.74 60.75 185.9K
12:34 60.75 60.75 60.73 60.73 1,309.2K
12:35 60.74 60.77 60.74 60.77 598.0K
12:36 60.77 60.77 60.77 60.77 102.7K
12:37 60.79 60.79 60.78 60.79 217.3K
12:38 60.82 60.82 60.77 60.77 1,495.4K
12:39 60.77 60.77 60.77 60.77 73.1K
12:40 60.77 60.78 60.77 60.77 124.8K
12:41 60.79 60.80 60.78 60.78 588.1K
12:42 60.79 60.79 60.79 60.79 9.5K
12:43 60.80 60.80 60.80 60.80 9.1K
12:44 60.79 60.82 60.79 60.82 802.4K
12:45 60.82 60.82 60.80 60.80 136.6K
12:46 60.80 60.82 60.80 60.82 996.6K
12:47 60.84 60.84 60.81 60.83 357.5K
12:48 60.83 60.83 60.82 60.82 508.7K
12:49 60.83 60.83 60.80 60.80 220.6K
12:50 60.87 60.87 60.86 60.86 64.0K
12:51 60.88 60.89 60.88 60.89 102.1K
12:52 60.89 60.89 60.86 60.86 1,735.2K
12:53 60.85 60.85 60.84 60.84 142.7K
12:54 60.84 60.87 60.84 60.85 350.6K
12:55 60.85 60.86 60.85 60.86 341.1K
12:56 60.86 60.86 60.85 60.85 100.6K
12:57 60.86 60.86 60.83 60.83 1,679.2K
12:58 60.83 60.86 60.83 60.85 2,353.4K
12:59 60.85 60.85 60.84 60.85 65.6K
13:00 60.85 60.85 60.85 60.85 60.2K
13:01 60.85 60.85 60.83 60.83 228.9K
13:02 60.83 60.84 60.83 60.83 5.6K
13:03 60.82 60.83 60.81 60.83 69.6K
13:04 60.80 60.81 60.80 60.81 648.6K
13:05 60.80 60.81 60.80 60.81 136.5K
13:06 60.81 60.82 60.81 60.81 81.1K
13:07 60.83 60.83 60.83 60.83 924.8K
13:08 60.83 60.83 60.82 60.82 105.7K
13:09 60.83 60.84 60.83 60.83 975.6K
13:10 60.83 60.83 60.82 60.83 689.6K
13:11 60.83 60.83 60.81 60.82 802.6K
13:12 60.82 60.82 60.81 60.81 453.4K
13:13 60.81 60.81 60.80 60.80 850.1K
13:14 60.81 60.81 60.80 60.80 114.6K
13:15 60.80 60.80 60.77 60.77 370.7K
13:16 60.78 60.79 60.78 60.78 287.6K
13:17 60.79 60.81 60.79 60.81 557.5K
13:18 60.81 60.81 60.78 60.78 4,190.7K
13:19 60.77 60.77 60.77 60.77 17.5K
13:20 60.76 60.77 60.74 60.74 1,518.2K
13:21 60.70 60.70 60.64 60.64 15,584.6K
13:22 60.65 60.65 60.64 60.64 2,917.8K
13:23 60.65 60.65 60.64 60.65 3,620.0K
13:24 60.64 60.68 60.64 60.68 3,152.0K
13:25 60.69 60.69 60.69 60.69 115.9K
13:26 60.69 60.69 60.67 60.67 2,710.4K
13:27 60.67 60.69 60.67 60.68 278.3K
13:28 60.67 60.67 60.67 60.67 471.9K
13:29 60.67 60.68 60.67 60.68 162.0K
13:30 60.68 60.68 60.67 60.67 452.3K
13:31 60.68 60.68 60.67 60.67 201.6K
13:32 60.66 60.66 60.66 60.66 1,136.2K
13:33 60.67 60.67 60.67 60.67 115.8K
13:34 60.67 60.70 60.67 60.70 1,678.4K
13:35 60.71 60.71 60.69 60.69 418.2K
13:36 60.70 60.71 60.70 60.70 189.3K
13:37 60.70 60.70 60.68 60.68 73.6K
13:38 60.67 60.68 60.67 60.68 1,661.6K
13:39 60.68 60.69 60.68 60.69 237.2K
13:40 60.69 60.69 60.68 60.68 1,167.3K
13:41 60.68 60.69 60.68 60.69 217.3K
13:42 60.70 60.70 60.69 60.70 160.2K
13:43 60.68 60.69 60.68 60.69 114.7K
13:44 60.69 60.69 60.67 60.67 1,078.0K
13:45 60.66 60.66 60.66 60.66 1,409.3K
13:46 60.65 60.65 60.63 60.64 1,821.3K
13:47 60.64 60.64 60.61 60.62 889.5K
13:48 60.63 60.63 60.63 60.63 136.3K
13:49 60.63 60.64 60.63 60.64 354.1K
13:50 60.65 60.65 60.65 60.65 1,000.8K
13:51 60.64 60.65 60.64 60.65 1,111.3K
13:52 60.71 60.72 60.71 60.72 548.0K
13:53 60.72 60.72 60.72 60.72 213.3K
13:54 60.74 60.74 60.74 60.74 86.1K
13:55 60.73 60.74 60.73 60.73 372.0K
13:56 60.73 60.73 60.72 60.72 1,702.5K
13:57 60.73 60.74 60.72 60.73 135.7K
13:58 60.71 60.72 60.70 60.72 1,820.4K
13:59 60.71 60.71 60.71 60.71 238.8K
14:00 60.71 60.71 60.71 60.71 40.2K
14:01 60.72 60.74 60.71 60.74 316.4K
14:02 60.72 60.74 60.72 60.74 1,011.0K
14:03 60.73 60.73 60.73 60.73 322.3K
14:04 60.72 60.72 60.71 60.71 284.9K
14:05 60.72 60.73 60.72 60.72 76.8K
14:06 60.72 60.73 60.72 60.72 15.2K
14:07 60.72 60.73 60.72 60.72 89.5K
14:08 60.72 60.72 60.71 60.71 850.3K
14:09 60.70 60.70 60.70 60.70 365.0K
14:10 60.71 60.73 60.71 60.73 603.8K
14:11 60.72 60.73 60.72 60.72 5,246.1K
14:12 60.73 60.73 60.69 60.70 987.0K
14:13 60.71 60.71 60.71 60.71 89.2K
14:14 60.71 60.72 60.71 60.72 639.2K
14:15 60.70 60.71 60.69 60.69 2,235.7K
14:16 60.69 60.70 60.68 60.68 967.9K
14:17 60.68 60.69 60.68 60.69 176.7K
14:18 60.69 60.69 60.67 60.67 692.3K
14:19 60.68 60.68 60.65 60.65 6,238.9K
14:20 60.67 60.68 60.67 60.67 773.4K
14:21 60.66 60.70 60.66 60.70 1,513.7K
14:22 60.69 60.70 60.68 60.68 1,860.0K
14:23 60.69 60.71 60.69 60.71 2,425.1K
14:24 60.72 60.72 60.70 60.71 2,183.1K
14:25 60.71 60.71 60.70 60.70 750.2K
14:26 60.70 60.71 60.70 60.70 414.3K
14:27 60.71 60.71 60.69 60.70 1,440.1K
14:28 60.70 60.70 60.70 60.70 241.9K
14:29 60.72 60.72 60.71 60.71 1,473.6K
14:30 60.71 60.73 60.71 60.73 565.7K
14:31 60.73 60.75 60.73 60.73 1,311.6K
14:32 60.73 60.73 60.73 60.73 183.8K
14:33 60.73 60.73 60.72 60.72 1,211.3K
14:34 60.72 60.73 60.72 60.73 134.8K
14:35 60.73 60.73 60.72 60.72 9.6K
14:36 60.72 60.72 60.72 60.72 29.4K
14:37 60.72 60.74 60.72 60.74 565.1K
14:38 60.75 60.75 60.73 60.73 685.4K
14:39 60.74 60.75 60.74 60.75 1,219.2K
14:40 60.74 60.74 60.72 60.72 155.5K
14:41 60.72 60.73 60.72 60.72 1,064.5K
14:42 60.72 60.72 60.72 60.72 140.4K
14:43 60.73 60.74 60.73 60.74 81.5K
14:44 60.74 60.76 60.74 60.76 449.5K
14:45 60.77 60.77 60.76 60.76 2,648.7K
14:46 60.76 60.76 60.73 60.74 367.9K
14:47 60.75 60.75 60.70 60.71 3,073.1K
14:48 60.72 60.72 60.72 60.72 92.6K
14:49 60.72 60.73 60.72 60.72 53.6K
14:50 60.72 60.73 60.71 60.71 314.8K
14:51 60.71 60.72 60.71 60.71 1,139.2K
14:52 60.71 60.71 60.71 60.71 97.3K
14:53 60.72 60.73 60.72 60.73 1,098.6K
14:54 60.73 60.74 60.73 60.73 7.3K
14:55 60.73 60.74 60.73 60.73 248.0K
14:56 60.73 60.73 60.73 60.73 100.9K
14:57 60.73 60.74 60.73 60.74 1,161.9K
14:58 60.73 60.74 60.73 60.73 471.5K
14:59 60.73 60.73 60.73 60.73 52.0K
15:00 60.76 60.78 60.76 60.78 4,720.8K
15:01 60.77 60.78 60.77 60.77 287.1K
15:02 60.76 60.78 60.76 60.76 927.5K
15:03 60.76 60.79 60.76 60.79 2,693.9K
15:04 60.77 60.78 60.77 60.77 2,095.7K
15:05 60.76 60.78 60.76 60.76 2,906.3K
15:06 60.77 60.78 60.77 60.78 122.3K
15:07 60.78 60.78 60.77 60.77 1,210.0K
15:08 60.77 60.77 60.76 60.77 50.8K
15:09 60.76 60.78 60.76 60.78 146.2K
15:10 60.76 60.76 60.76 60.76 1,255.7K
15:11 60.76 60.76 60.76 60.76 0.0K
15:12 60.76 60.76 60.75 60.76 181.5K
15:13 60.76 60.77 60.76 60.76 117.4K
15:14 60.76 60.76 60.76 60.76 30.7K
15:15 60.76 60.76 60.75 60.75 41.5K
15:16 60.76 60.76 60.70 60.70 3,894.2K
15:17 60.70 60.70 60.70 60.70 48.4K
15:18 60.71 60.72 60.70 60.70 1,212.3K
15:19 60.71 60.72 60.71 60.72 455.7K
15:20 60.74 60.75 60.69 60.69 2,819.0K
15:21 60.70 60.70 60.68 60.68 490.8K
15:22 60.69 60.69 60.67 60.67 1,994.7K
15:23 60.67 60.67 60.66 60.66 266.3K
15:24 60.66 60.66 60.65 60.65 471.7K
15:25 60.66 60.66 60.66 60.66 128.9K
15:26 60.66 60.67 60.66 60.66 70.8K
15:27 60.65 60.66 60.65 60.65 241.0K
15:28 60.65 60.65 60.65 60.65 1,362.1K
15:29 60.66 60.66 60.66 60.66 198.5K
15:30 60.66 60.67 60.65 60.65 1,063.0K
15:31 60.65 60.66 60.65 60.65 206.2K
15:32 60.65 60.65 60.65 60.65 80.9K
15:33 60.65 60.69 60.65 60.66 4,409.5K
15:34 60.66 60.66 60.64 60.65 1,193.1K
15:35 60.66 60.67 60.66 60.67 577.0K
15:36 60.64 60.65 60.64 60.64 6,285.7K
15:37 60.64 60.65 60.64 60.65 105.9K
15:38 60.65 60.67 60.65 60.67 74.0K
15:39 60.64 60.64 60.63 60.63 317.5K
15:40 60.63 60.64 60.63 60.63 1,379.5K
15:41 60.63 60.63 60.63 60.63 327.3K
15:42 60.63 60.63 60.63 60.63 146.1K
15:43 60.63 60.63 60.62 60.63 98.7K
15:44 60.63 60.63 60.62 60.62 115.0K
15:45 60.62 60.62 60.61 60.61 2,319.9K
15:46 60.61 60.61 60.61 60.61 1,211.7K
15:47 60.62 60.62 60.61 60.61 1,488.5K
15:48 60.61 60.61 60.60 60.60 1,345.7K
15:49 60.60 60.60 60.59 60.59 330.3K
15:50 60.59 60.59 60.54 60.55 11,155.6K
15:51 60.56 60.56 60.54 60.54 258.9K
15:52 60.54 60.54 60.54 60.54 942.0K
15:53 60.54 60.54 60.53 60.54 677.9K
15:54 60.54 60.55 60.54 60.55 127.1K
15:55 60.55 60.56 60.55 60.56 220.9K
15:56 60.56 60.56 60.56 60.56 69.6K
15:57 60.55 60.55 60.55 60.55 139.5K
15:58 60.54 60.55 60.54 60.55 196.4K
15:59 60.55 60.55 60.55 60.55 1,115.2K
16:00 60.55 60.55 60.53 60.54 729.8K
16:01 60.54 60.54 60.54 60.54 52.6K
16:02 60.55 60.55 60.54 60.54 361.9K
16:03 60.54 60.55 60.54 60.55 136.4K
16:04 60.55 60.57 60.55 60.57 629.6K
16:05 60.57 60.58 60.56 60.56 982.2K
16:06 60.56 60.56 60.56 60.56 148.2K
16:07 60.56 60.56 60.56 60.56 158.2K
16:08 60.56 60.56 60.54 60.55 209.0K
16:09 60.55 60.55 60.54 60.54 20.8K
16:10 60.54 60.56 60.54 60.56 1,123.6K
16:11 60.56 60.56 60.56 60.56 567.5K
16:12 60.56 60.57 60.55 60.55 416.6K
16:13 60.55 60.57 60.55 60.56 3.4K
16:14 60.56 60.57 60.56 60.57 70.7K
16:15 60.56 60.56 60.55 60.55 436.9K
16:16 60.56 60.56 60.56 60.56 132.7K
16:17 60.57 60.57 60.56 60.57 1,645.6K
16:18 60.57 60.57 60.55 60.56 172.0K
16:19 60.55 60.55 60.55 60.55 194.8K
16:20 60.55 60.57 60.55 60.57 345.0K
16:21 60.58 60.60 60.58 60.60 4,255.8K
16:22 60.60 60.60 60.56 60.56 399.0K
16:23 60.56 60.56 60.56 60.56 229.5K
16:24 60.57 60.57 60.57 60.57 1,539.5K
16:25 60.57 60.57 60.57 60.57 9.5K
16:26 60.57 60.58 60.57 60.57 18.7K
16:27 60.57 60.58 60.57 60.58 189.7K
16:28 60.59 60.59 60.59 60.59 26.3K
16:29 60.59 60.60 60.58 60.58 898.8K
16:30 60.57 60.57 60.57 60.57 99.3K
16:31 60.57 60.58 60.57 60.58 56.0K
16:32 60.58 60.59 60.58 60.59 333.9K
16:33 60.59 60.60 60.59 60.60 1,419.9K
16:34 60.60 60.66 60.60 60.64 1,485.5K
16:35 60.64 60.64 60.62 60.62 935.3K
16:36 60.63 60.64 60.63 60.64 1,365.5K
16:37 60.66 60.66 60.65 60.65 267.6K
16:38 60.65 60.67 60.65 60.67 2,303.3K
16:39 60.67 60.67 60.66 60.66 155.9K
16:40 60.66 60.67 60.66 60.67 39.1K
16:41 60.67 60.67 60.66 60.66 2,418.7K
16:42 60.64 60.64 60.63 60.64 379.3K
16:43 60.64 60.64 60.63 60.63 46.7K
16:44 60.64 60.64 60.63 60.64 53.0K
16:45 60.64 60.64 60.62 60.62 314.0K
16:46 60.60 60.61 60.57 60.57 2,010.8K
16:47 60.57 60.57 60.57 60.57 107.8K
16:48 60.56 60.56 60.56 60.56 1,608.1K
16:49 60.56 60.57 60.56 60.56 505.8K
16:50 60.56 60.56 60.54 60.55 478.9K
16:51 60.55 60.55 60.54 60.54 3,246.3K
16:52 60.54 60.54 60.52 60.53 256.2K
16:53 60.53 60.53 60.53 60.53 286.7K
16:54 60.53 60.54 60.53 60.54 638.6K
16:55 60.54 60.55 60.54 60.54 96.2K
16:56 60.53 60.54 60.53 60.54 718.9K
16:57 60.53 60.57 60.53 60.57 1,702.1K
16:58 60.55 60.58 60.55 60.58 250.8K
16:59 60.56 60.57 60.56 60.57 31.1K
17:00 60.57 60.57 60.55 60.56 390.2K
17:01 60.56 60.57 60.56 60.56 109.0K
17:02 60.56 60.56 60.54 60.56 2,558.9K
17:03 60.52 60.57 60.52 60.57 1,727.2K
17:04 60.57 60.58 60.57 60.58 486.3K
17:05 60.59 60.60 60.59 60.60 236.8K
17:06 60.60 60.60 60.59 60.60 390.3K
17:07 60.55 60.56 60.55 60.56 1,911.8K
17:08 60.56 60.56 60.55 60.55 447.2K
17:09 60.56 60.57 60.56 60.57 42.8K
17:10 60.57 60.58 60.57 60.57 281.2K
17:11 60.58 60.59 60.58 60.59 57.0K
17:12 60.59 60.59 60.58 60.58 56.0K
17:13 60.59 60.59 60.58 60.59 752.8K
17:14 60.59 60.59 60.56 60.56 161.0K
17:15 60.58 60.59 60.58 60.59 110.0K
17:16 60.58 60.59 60.58 60.59 1,029.7K
17:17 60.59 60.61 60.59 60.60 48.3K
17:18 60.60 60.60 60.60 60.60 194.0K
17:19 60.61 60.61 60.60 60.61 175.3K
17:20 60.60 60.60 60.60 60.60 333.6K
17:21 60.60 60.60 60.60 60.60 1,736.7K
17:22 60.62 60.62 60.61 60.61 458.4K
17:23 60.61 60.62 60.61 60.61 365.5K
17:24 60.62 60.63 60.62 60.63 111.7K
17:25 60.62 60.62 60.61 60.62 103.0K
17:26 60.62 60.63 60.62 60.63 38.4K
17:27 60.63 60.63 60.62 60.62 127.3K
17:28 60.61 60.62 60.61 60.62 108.1K
17:29 60.62 60.62 60.60 60.61 198.7K
17:30 60.63 60.63 60.63 60.63 387.1K
17:31 60.63 60.64 60.63 60.64 1,439.0K
17:32 60.65 60.69 60.65 60.69 260.1K
17:33 60.69 60.69 60.69 60.69 35.7K
17:34 60.69 60.69 60.69 60.69 561.6K
17:35 60.68 60.68 60.68 60.68 98.3K
17:36 60.68 60.69 60.68 60.69 621.5K
17:37 60.71 60.72 60.69 60.72 276.6K
17:38 60.72 60.72 60.71 60.71 189.3K
17:39 60.71 60.71 60.69 60.70 323.5K
17:40 60.71 60.71 60.70 60.70 629.2K
17:41 60.70 60.75 60.70 60.75 3,981.7K
17:42 60.76 60.76 60.73 60.76 1,021.2K
17:43 60.77 60.79 60.77 60.79 1,515.1K
17:44 60.79 60.82 60.79 60.82 4,098.7K
17:45 60.81 60.82 60.81 60.81 1,314.4K
17:46 60.82 60.82 60.81 60.82 1,443.3K
17:47 60.82 60.82 60.24 60.24 124.3K
17:48 60.24 60.24 60.23 60.23 22.1K
17:49 60.23 60.24 60.23 60.24 182.6K
17:50 60.23 60.24 60.14 60.14 15,085.4K
17:51 60.14 60.15 60.03 60.03 30,735.2K
17:52 60.03 60.04 60.01 60.02 715.8K
17:53 60.02 60.02 60.01 60.01 1,469.3K
17:54 60.01 60.01 59.99 59.99 2,559.1K
17:55 59.98 60.00 59.98 60.00 933.0K
17:56 60.00 60.00 59.99 59.99 347.6K
17:57 59.99 59.99 59.97 59.97 1,267.5K
17:58 59.94 59.97 59.94 59.96 10,352.5K
17:59 59.98 60.01 59.98 60.01 1,788.9K
18:00 60.02 60.03 60.02 60.03 2,031.9K
18:01 60.03 60.03 60.03 60.03 485.7K
18:02 60.03 60.04 60.03 60.04 1,175.6K
18:03 60.04 60.04 60.01 60.02 1,362.1K
18:04 60.03 60.04 60.03 60.04 395.3K
18:05 60.04 60.04 60.02 60.02 380.7K
18:06 60.02 60.04 60.02 60.03 307.5K
18:07 60.04 60.05 60.04 60.05 1,612.8K
18:08 60.06 60.07 60.06 60.06 2,617.7K
18:09 60.06 60.10 60.05 60.10 4,250.7K
18:10 60.11 60.11 60.10 60.11 878.9K
18:11 60.12 60.12 60.12 60.12 76.9K
18:12 60.11 60.11 60.10 60.10 257.4K
18:13 60.10 60.10 60.10 60.10 593.1K
18:14 60.10 60.10 60.09 60.09 606.4K
18:15 60.09 60.11 60.09 60.11 371.7K
18:16 60.11 60.11 60.11 60.11 576.8K
18:17 60.11 60.11 60.11 60.11 67.9K
18:18 60.16 60.16 60.15 60.15 13,235.3K
18:19 60.14 60.16 60.12 60.16 1,841.6K
18:20 60.16 60.16 60.16 60.16 2,262.9K
18:21 60.16 60.16 60.15 60.16 3,393.8K
18:22 60.15 60.16 60.13 60.13 3,179.5K
18:23 60.13 60.15 60.13 60.15 514.7K
18:24 60.15 60.16 60.15 60.16 1,052.1K
18:25 60.17 60.17 60.16 60.16 1,357.1K
18:26 60.17 60.17 60.16 60.17 64.9K
18:27 60.15 60.15 60.14 60.15 2,120.0K
18:28 60.16 60.17 60.16 60.17 523.8K
18:29 60.17 60.17 60.16 60.17 215.2K
18:30 60.17 60.17 60.17 60.17 135.6K
18:31 60.18 60.18 60.17 60.17 124.1K
18:32 60.17 60.17 60.16 60.16 434.0K
18:33 60.16 60.17 60.16 60.16 520.5K
18:34 60.18 60.18 60.17 60.17 164.3K
18:35 60.17 60.19 60.17 60.19 6,396.6K
18:36 60.19 60.19 60.17 60.18 700.1K
18:37 60.17 60.18 60.16 60.18 187.9K
18:38 60.17 60.18 60.17 60.18 87.0K
18:39 60.18 60.18 60.15 60.15 2,996.2K
18:40 60.16 60.16 60.16 60.16 29.1K
18:51 60.16 60.16 60.16 60.16 554.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar