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 60.20 60.20 60.15 60.15 96.5K
09:51 60.15 60.17 60.15 60.17 137.6K
09:52 60.16 60.17 60.16 60.17 131.3K
09:53 60.22 60.22 60.22 60.22 1,615.9K
09:54 60.20 60.23 60.20 60.23 153.6K
09:55 60.23 60.23 60.21 60.21 395.0K
09:56 60.21 60.23 60.21 60.22 131.5K
09:57 60.22 60.23 60.20 60.20 57.7K
09:58 60.21 60.23 60.21 60.23 40.1K
09:59 60.23 60.23 60.20 60.23 44.5K
10:00 60.23 60.23 60.21 60.21 119.6K
10:01 60.20 60.22 60.20 60.22 1,329.9K
10:02 60.21 60.21 60.20 60.20 1,022.8K
10:03 60.21 60.21 60.20 60.20 81.4K
10:04 60.21 60.21 60.19 60.19 763.2K
10:05 60.19 60.21 60.19 60.21 71.8K
10:06 60.21 60.21 60.18 60.19 3,565.0K
10:07 60.18 60.19 60.18 60.19 47.8K
10:08 60.20 60.20 60.18 60.18 228.7K
10:09 60.18 60.19 60.18 60.19 1,891.5K
10:10 60.19 60.19 60.19 60.19 24.8K
10:11 60.18 60.18 60.17 60.17 384.0K
10:12 60.19 60.21 60.18 60.18 1,276.8K
10:13 60.19 60.19 60.19 60.19 504.9K
10:14 60.20 60.21 60.20 60.21 18.6K
10:15 60.21 60.21 60.19 60.19 2,250.2K
10:16 60.13 60.13 60.12 60.12 123.6K
10:17 60.13 60.13 60.12 60.12 966.6K
10:18 60.12 60.13 60.12 60.13 95.8K
10:19 60.13 60.13 60.12 60.13 411.5K
10:20 60.14 60.14 60.11 60.12 1,234.9K
10:21 60.11 60.12 60.11 60.12 56.2K
10:22 60.11 60.12 60.11 60.12 165.9K
10:23 60.13 60.14 60.13 60.14 175.9K
10:24 60.14 60.15 60.14 60.15 31.2K
10:25 60.15 60.16 60.15 60.15 102.3K
10:26 60.14 60.14 60.14 60.14 20.3K
10:27 60.14 60.14 60.13 60.13 835.3K
10:28 60.15 60.15 60.14 60.15 71.5K
10:29 60.15 60.16 60.15 60.16 879.6K
10:30 60.17 60.17 60.16 60.16 79.4K
10:31 60.17 60.17 60.16 60.17 133.2K
10:32 60.16 60.17 60.16 60.17 64.2K
10:33 60.16 60.17 60.16 60.17 96.7K
10:34 60.17 60.18 60.17 60.18 1,642.2K
10:35 60.17 60.17 60.16 60.17 798.6K
10:36 60.19 60.19 60.17 60.17 1,277.9K
10:37 60.17 60.19 60.17 60.19 1,421.5K
10:38 60.18 60.18 60.16 60.16 293.6K
10:39 60.17 60.22 60.17 60.22 6.2K
10:40 60.22 60.22 60.22 60.22 108.4K
10:41 60.23 60.23 60.22 60.22 231.0K
10:42 60.22 60.23 60.21 60.23 76.4K
10:43 60.23 60.23 60.22 60.23 20.1K
10:44 60.23 60.24 60.22 60.22 943.3K
10:45 60.24 60.24 60.23 60.24 40.9K
10:46 60.25 60.25 60.22 60.22 1,633.7K
10:47 60.22 60.22 60.22 60.22 4.2K
10:48 60.23 60.23 60.17 60.17 18.9K
10:49 60.16 60.18 60.16 60.18 416.5K
10:50 60.16 60.17 60.16 60.16 165.8K
10:51 60.15 60.16 60.15 60.15 295.5K
10:52 60.15 60.19 60.15 60.19 1,445.1K
10:53 60.18 60.19 60.17 60.19 815.9K
10:54 60.20 60.20 60.19 60.19 123.0K
10:55 60.17 60.20 60.17 60.20 1,616.7K
10:56 60.21 60.21 60.18 60.18 594.3K
10:57 60.18 60.19 60.15 60.15 5,484.8K
10:58 60.18 60.18 60.16 60.16 3,582.3K
10:59 60.16 60.20 60.16 60.20 1,854.9K
11:00 60.20 60.21 60.20 60.21 323.8K
11:01 60.19 60.20 60.19 60.19 1,622.6K
11:02 60.22 60.22 60.20 60.21 13,967.0K
11:03 60.21 60.21 60.21 60.21 36.4K
11:04 60.21 60.21 60.20 60.21 226.9K
11:05 60.20 60.25 60.20 60.25 296.7K
11:06 60.24 60.27 60.24 60.27 4,838.8K
11:07 60.26 60.26 60.25 60.26 3,151.9K
11:08 60.26 60.26 60.24 60.24 772.3K
11:09 60.26 60.27 60.26 60.27 78.6K
11:10 60.26 60.27 60.26 60.26 360.1K
11:11 60.26 60.26 60.24 60.24 695.4K
11:12 60.24 60.25 60.24 60.25 65.5K
11:13 60.25 60.25 60.25 60.25 126.2K
11:14 60.26 60.26 60.25 60.25 9,206.3K
11:15 60.25 60.26 60.25 60.26 1,886.7K
11:16 60.26 60.26 60.26 60.26 117.9K
11:17 60.27 60.29 60.23 60.23 520.1K
11:18 60.23 60.23 60.21 60.21 210.0K
11:19 60.21 60.21 60.21 60.21 111.1K
11:20 60.20 60.20 60.18 60.18 3,514.2K
11:21 60.18 60.19 60.18 60.19 484.5K
11:22 60.18 60.19 60.18 60.19 51.5K
11:23 60.19 60.20 60.19 60.20 813.8K
11:24 60.21 60.22 60.19 60.22 3,585.6K
11:25 60.22 60.22 60.21 60.21 1,509.0K
11:26 60.20 60.20 60.19 60.19 149.2K
11:27 60.20 60.21 60.20 60.20 32.9K
11:28 60.20 60.20 60.18 60.18 2,135.7K
11:29 60.19 60.20 60.19 60.19 1,931.3K
11:30 60.20 60.21 60.20 60.21 65.7K
11:31 60.21 60.21 60.21 60.21 50.6K
11:32 60.21 60.22 60.21 60.22 1,719.7K
11:33 60.20 60.21 60.18 60.18 5,075.1K
11:34 60.20 60.20 60.17 60.17 2,895.6K
11:35 60.19 60.20 60.19 60.19 250.5K
11:36 60.20 60.20 60.19 60.19 36.2K
11:37 60.18 60.20 60.18 60.19 6,938.6K
11:38 60.20 60.20 60.18 60.18 306.1K
11:39 60.18 60.18 60.17 60.17 97.6K
11:40 60.17 60.18 60.17 60.17 82.7K
11:41 60.17 60.17 60.17 60.17 652.2K
11:42 60.17 60.17 60.16 60.16 2,599.6K
11:43 60.16 60.17 60.16 60.17 1,931.8K
11:44 60.16 60.17 60.16 60.17 2,852.9K
11:45 60.20 60.22 60.20 60.21 11,608.7K
11:46 60.21 60.26 60.21 60.26 9,469.9K
11:47 60.27 60.27 60.25 60.25 6,386.6K
11:48 60.25 60.27 60.25 60.27 877.6K
11:49 60.27 60.27 60.25 60.25 724.3K
11:50 60.26 60.26 60.25 60.25 311.2K
11:51 60.25 60.26 60.25 60.26 195.7K
11:52 60.25 60.25 60.21 60.21 2,149.1K
11:53 60.21 60.23 60.21 60.23 447.4K
11:54 60.22 60.26 60.22 60.24 1,843.3K
11:55 60.24 60.24 60.22 60.23 638.9K
11:56 60.24 60.24 60.24 60.24 254.4K
11:57 60.23 60.23 60.23 60.23 305.8K
11:58 60.23 60.23 60.22 60.23 353.3K
11:59 60.23 60.23 60.23 60.23 207.2K
12:00 60.23 60.23 60.22 60.22 1,275.4K
12:01 60.22 60.22 60.22 60.22 177.7K
12:02 60.23 60.25 60.23 60.25 523.0K
12:03 60.23 60.23 60.23 60.23 1,082.5K
12:04 60.24 60.25 60.23 60.24 1,079.1K
12:05 60.24 60.24 60.24 60.24 252.2K
12:06 60.23 60.23 60.22 60.22 229.0K
12:07 60.23 60.23 60.23 60.23 171.3K
12:08 60.24 60.24 60.24 60.24 1,522.3K
12:09 60.23 60.23 60.23 60.23 2,679.2K
12:10 60.23 60.24 60.23 60.24 349.0K
12:11 60.24 60.24 60.22 60.24 1,042.8K
12:12 60.24 60.24 60.22 60.23 505.2K
12:13 60.23 60.24 60.23 60.24 1,224.2K
12:14 60.24 60.24 60.24 60.24 216.4K
12:15 60.24 60.24 60.24 60.24 255.2K
12:16 60.24 60.24 60.24 60.24 709.2K
12:17 60.24 60.29 60.24 60.28 3,818.2K
12:18 60.28 60.28 60.27 60.27 8,738.3K
12:19 60.29 60.29 60.29 60.29 415.4K
12:20 60.29 60.29 60.29 60.29 298.8K
12:21 60.29 60.30 60.29 60.29 272.6K
12:22 60.30 60.31 60.30 60.31 3,665.4K
12:23 60.31 60.32 60.31 60.32 815.3K
12:24 60.32 60.32 60.29 60.30 224.5K
12:25 60.30 60.31 60.30 60.31 252.3K
12:26 60.33 60.36 60.33 60.35 7,249.9K
12:27 60.35 60.35 60.35 60.35 207.9K
12:28 60.36 60.36 60.33 60.35 4,623.2K
12:29 60.34 60.34 60.33 60.33 1,679.3K
12:30 60.32 60.32 60.28 60.28 2,886.3K
12:31 60.29 60.29 60.28 60.29 439.4K
12:32 60.29 60.29 60.27 60.28 12,515.7K
12:33 60.28 60.28 60.27 60.27 285.7K
12:34 60.26 60.26 60.26 60.26 6,258.9K
12:35 60.26 60.26 60.22 60.22 8,760.9K
12:36 60.20 60.21 60.20 60.21 3,178.1K
12:37 60.21 60.21 60.18 60.20 1,030.2K
12:38 60.20 60.20 60.18 60.18 3,374.0K
12:39 60.18 60.20 60.17 60.20 688.6K
12:40 60.21 60.21 60.20 60.21 1,207.1K
12:41 60.21 60.26 60.21 60.26 1,531.8K
12:42 60.24 60.24 60.24 60.24 803.5K
12:43 60.24 60.24 60.23 60.23 533.9K
12:44 60.22 60.22 60.21 60.22 344.1K
12:45 60.24 60.24 60.21 60.24 1,237.6K
12:46 60.25 60.26 60.24 60.26 788.1K
12:47 60.26 60.26 60.23 60.23 1,040.5K
12:48 60.24 60.24 60.21 60.22 1,168.0K
12:49 60.22 60.22 60.22 60.22 323.5K
12:50 60.21 60.21 60.21 60.21 867.9K
12:51 60.21 60.21 60.21 60.21 676.4K
12:52 60.20 60.22 60.20 60.22 362.8K
12:53 60.21 60.21 60.20 60.21 454.8K
12:54 60.20 60.20 60.20 60.20 2,204.1K
12:55 60.20 60.20 60.20 60.20 284.2K
12:56 60.20 60.22 60.20 60.22 612.5K
12:57 60.22 60.22 60.22 60.22 945.8K
12:58 60.23 60.23 60.22 60.22 210.5K
12:59 60.22 60.22 60.22 60.22 208.9K
13:00 60.22 60.23 60.22 60.23 526.6K
13:01 60.22 60.22 60.18 60.19 12,343.6K
13:02 60.17 60.17 60.12 60.12 12,399.6K
13:03 60.15 60.16 60.15 60.16 968.2K
13:04 60.15 60.16 60.15 60.16 407.1K
13:05 60.16 60.16 60.14 60.14 718.1K
13:06 60.14 60.14 60.14 60.14 217.8K
13:07 60.13 60.14 60.13 60.14 435.8K
13:08 60.13 60.13 60.12 60.12 2,462.3K
13:09 60.12 60.13 60.12 60.13 577.0K
13:10 60.13 60.13 60.12 60.12 2,599.1K
13:11 60.12 60.12 60.12 60.12 920.6K
13:12 60.13 60.13 60.13 60.13 335.5K
13:13 60.13 60.13 60.13 60.13 706.5K
13:14 60.13 60.14 60.13 60.14 537.9K
13:15 60.14 60.14 60.12 60.12 694.2K
13:16 60.12 60.14 60.12 60.14 326.1K
13:17 60.14 60.14 60.12 60.14 508.9K
13:18 60.14 60.15 60.14 60.15 650.0K
13:19 60.14 60.14 60.14 60.14 268.1K
13:20 60.14 60.14 60.14 60.14 223.6K
13:21 60.14 60.14 60.14 60.14 386.6K
13:22 60.14 60.14 60.14 60.14 369.0K
13:23 60.14 60.18 60.14 60.18 3,896.5K
13:24 60.18 60.18 60.17 60.17 453.2K
13:25 60.17 60.17 60.16 60.16 204.8K
13:26 60.14 60.17 60.14 60.17 457.9K
13:27 60.16 60.16 60.15 60.15 183.8K
13:28 60.14 60.14 60.14 60.14 462.4K
13:29 60.13 60.13 60.13 60.13 191.5K
13:30 60.12 60.12 60.12 60.12 872.7K
13:31 60.09 60.10 60.09 60.10 4,658.6K
13:32 60.11 60.11 60.08 60.08 14,301.2K
13:33 60.09 60.09 60.09 60.09 192.6K
13:34 60.09 60.10 60.09 60.10 308.5K
13:35 60.10 60.10 60.09 60.09 749.1K
13:36 60.11 60.11 60.09 60.09 572.3K
13:37 60.09 60.10 60.09 60.10 1,660.1K
13:38 60.11 60.11 60.11 60.11 1,285.1K
13:39 60.11 60.12 60.11 60.12 396.5K
13:40 60.12 60.12 60.11 60.11 2,738.8K
13:41 60.12 60.12 60.10 60.11 2,725.5K
13:42 60.11 60.11 60.10 60.11 1,046.0K
13:43 60.12 60.13 60.12 60.13 988.7K
13:44 60.13 60.13 60.12 60.13 458.5K
13:45 60.12 60.12 60.12 60.12 187.4K
13:46 60.13 60.14 60.12 60.14 446.9K
13:47 60.14 60.15 60.14 60.15 5,182.8K
13:48 60.14 60.14 60.12 60.12 424.1K
13:49 60.12 60.13 60.12 60.12 964.1K
13:50 60.12 60.13 60.12 60.13 252.2K
13:51 60.14 60.15 60.13 60.15 532.7K
13:52 60.15 60.15 60.15 60.15 172.5K
13:53 60.16 60.16 60.13 60.13 673.3K
13:54 60.13 60.13 60.13 60.13 590.9K
13:55 60.13 60.14 60.13 60.14 1,122.5K
13:56 60.14 60.14 60.13 60.14 596.2K
13:57 60.14 60.15 60.12 60.12 191.4K
13:58 60.12 60.12 60.12 60.12 254.5K
13:59 60.10 60.11 60.03 60.04 1,058.6K
14:00 60.04 60.04 60.03 60.03 1,039.3K
14:01 60.04 60.04 60.02 60.02 943.7K
14:02 60.02 60.03 60.02 60.03 220.3K
14:03 60.03 60.05 60.03 60.05 477.1K
14:04 60.05 60.05 60.03 60.04 262.9K
14:05 60.04 60.04 60.03 60.03 895.3K
14:06 60.03 60.04 60.03 60.04 337.8K
14:07 60.04 60.04 60.02 60.02 1,086.0K
14:08 60.02 60.03 60.02 60.02 538.8K
14:09 60.03 60.03 60.00 60.00 3,341.6K
14:10 60.01 60.01 60.01 60.01 239.4K
14:11 60.02 60.03 60.02 60.03 1,408.8K
14:12 60.02 60.06 60.02 60.06 255.9K
14:13 60.06 60.06 60.04 60.04 1,742.3K
14:14 60.05 60.08 60.05 60.08 306.0K
14:15 60.07 60.07 60.06 60.06 200.8K
14:16 60.06 60.08 60.06 60.07 564.9K
14:17 60.07 60.07 60.06 60.06 668.7K
14:18 60.06 60.06 60.05 60.05 182.3K
14:19 60.06 60.06 60.05 60.05 273.9K
14:20 60.05 60.06 60.05 60.06 901.3K
14:21 60.06 60.09 60.05 60.09 252.6K
14:22 60.09 60.09 60.08 60.08 182.7K
14:23 60.09 60.10 60.07 60.07 1,344.9K
14:24 60.09 60.09 60.08 60.08 308.8K
14:25 60.09 60.09 60.08 60.08 1,159.1K
14:26 60.07 60.07 60.07 60.07 1,066.5K
14:27 60.07 60.08 60.07 60.07 1,117.7K
14:28 60.07 60.08 60.07 60.08 177.9K
14:29 60.07 60.08 60.07 60.07 707.7K
14:30 60.06 60.07 60.06 60.07 342.9K
14:31 60.06 60.07 60.06 60.07 1,483.4K
14:32 60.06 60.06 60.04 60.04 1,675.4K
14:33 60.04 60.04 60.04 60.04 542.0K
14:34 60.06 60.06 60.05 60.06 384.7K
14:35 60.06 60.06 60.05 60.05 1,007.3K
14:36 60.05 60.05 60.04 60.05 1,848.9K
14:37 60.07 60.07 60.05 60.07 608.7K
14:38 60.07 60.08 60.06 60.08 1,100.9K
14:39 60.08 60.09 60.08 60.09 12,129.2K
14:40 60.09 60.09 60.08 60.09 210.7K
14:41 60.08 60.09 60.07 60.07 1,215.3K
14:42 60.07 60.07 60.05 60.05 210.7K
14:43 60.06 60.07 60.06 60.06 222.1K
14:44 60.06 60.06 60.05 60.05 1,804.1K
14:45 60.06 60.06 60.06 60.06 181.7K
14:46 60.06 60.06 60.05 60.06 233.2K
14:47 60.06 60.07 60.06 60.07 694.5K
14:48 60.06 60.07 60.06 60.07 237.6K
14:49 60.06 60.06 60.06 60.06 212.6K
14:50 60.07 60.07 60.07 60.07 993.8K
14:51 60.07 60.07 60.06 60.06 246.4K
14:52 60.07 60.07 60.07 60.07 761.6K
14:53 60.08 60.08 60.07 60.08 314.3K
14:54 60.08 60.08 60.08 60.08 215.0K
14:55 60.08 60.09 60.08 60.09 177.8K
14:56 60.07 60.08 60.05 60.05 2,433.6K
14:57 60.07 60.08 60.05 60.05 388.8K
14:58 60.04 60.05 60.04 60.05 307.7K
14:59 60.06 60.06 60.04 60.04 1,090.7K
15:00 60.04 60.04 60.04 60.04 173.4K
15:01 60.04 60.05 60.04 60.05 247.6K
15:02 60.04 60.05 60.04 60.05 1,135.1K
15:03 60.05 60.06 60.05 60.06 862.3K
15:04 60.06 60.07 60.06 60.07 204.4K
15:05 60.07 60.07 60.05 60.05 813.4K
15:06 60.06 60.06 60.05 60.05 190.9K
15:07 60.05 60.05 60.04 60.04 761.9K
15:08 60.05 60.05 60.00 60.01 7,770.7K
15:09 60.02 60.02 60.00 60.00 2,197.9K
15:10 60.00 60.00 59.99 59.99 501.6K
15:11 60.01 60.03 60.01 60.02 4,945.7K
15:12 60.02 60.03 60.02 60.03 629.3K
15:13 60.03 60.03 60.03 60.03 185.1K
15:14 60.02 60.03 60.02 60.03 1,107.6K
15:15 60.03 60.03 60.02 60.02 2,983.0K
15:16 60.02 60.02 60.02 60.02 2,384.3K
15:17 60.02 60.02 59.97 59.97 20,773.5K
15:18 59.97 59.97 59.97 59.97 3,907.4K
15:19 59.98 59.98 59.97 59.98 639.5K
15:20 59.97 59.98 59.97 59.97 729.6K
15:21 59.98 59.98 59.97 59.97 1,694.7K
15:22 59.98 59.99 59.98 59.98 2,276.0K
15:23 59.99 59.99 59.99 59.99 914.1K
15:24 59.98 59.99 59.98 59.99 1,041.4K
15:25 60.00 60.02 60.00 60.01 585.3K
15:26 60.02 60.02 60.01 60.02 937.1K
15:27 60.01 60.01 60.01 60.01 760.6K
15:28 60.01 60.01 60.00 60.01 494.4K
15:29 60.03 60.03 60.01 60.01 2,203.5K
15:30 60.02 60.02 60.01 60.02 872.6K
15:31 60.02 60.02 60.01 60.02 559.6K
15:32 59.99 59.99 59.99 59.99 500.8K
15:33 60.00 60.00 59.99 59.99 519.2K
15:34 60.01 60.01 59.99 59.99 498.9K
15:35 59.99 59.99 59.98 59.98 1,036.4K
15:36 59.98 60.00 59.98 59.99 270.8K
15:37 59.99 60.00 59.99 60.00 425.8K
15:38 60.00 60.00 59.98 59.98 1,125.1K
15:39 59.98 59.98 59.98 59.98 2,332.6K
15:40 59.99 59.99 59.98 59.98 517.7K
15:41 59.98 59.98 59.98 59.98 690.5K
15:42 59.98 60.00 59.98 59.98 648.1K
15:43 59.98 59.99 59.98 59.99 1,909.2K
15:44 59.99 60.00 59.99 60.00 767.0K
15:45 59.99 60.00 59.99 59.99 1,153.3K
15:46 60.00 60.01 60.00 60.01 357.4K
15:47 60.00 60.01 60.00 60.01 668.9K
15:48 60.01 60.02 60.01 60.02 1,361.0K
15:49 60.03 60.03 60.02 60.02 2,457.3K
15:50 60.03 60.03 60.01 60.01 1,456.8K
15:51 60.01 60.01 60.01 60.01 1,616.7K
15:52 60.00 60.01 60.00 60.01 459.2K
15:53 60.01 60.01 60.00 60.01 869.9K
15:54 59.99 59.99 59.98 59.98 2,759.6K
15:55 60.02 60.02 60.00 60.02 3,055.6K
15:56 60.02 60.02 60.01 60.01 733.2K
15:57 60.01 60.01 60.00 60.00 839.9K
15:58 60.01 60.01 60.00 60.00 168.7K
15:59 60.00 60.00 59.98 59.99 320.0K
16:00 59.99 60.00 59.99 60.00 608.2K
16:01 60.01 60.01 60.01 60.01 168.0K
16:02 60.02 60.03 60.02 60.03 1,850.9K
16:03 60.03 60.03 60.00 60.00 875.4K
16:04 60.01 60.01 59.97 59.97 2,193.2K
16:05 59.99 60.01 59.99 60.01 632.1K
16:06 60.01 60.01 60.00 60.00 266.9K
16:07 60.00 60.03 60.00 60.03 584.2K
16:08 60.03 60.03 60.03 60.03 724.3K
16:09 60.02 60.02 60.02 60.02 732.1K
16:10 60.02 60.02 59.99 59.99 1,709.6K
16:11 59.99 59.99 59.99 59.99 1,696.0K
16:12 59.99 60.02 59.99 60.02 256.5K
16:13 60.02 60.03 60.01 60.01 16,786.9K
16:14 60.01 60.01 60.01 60.01 1,778.4K
16:15 60.01 60.02 60.01 60.02 741.3K
16:16 60.02 60.02 60.00 60.00 2,336.1K
16:17 60.01 60.01 60.00 60.01 1,511.0K
16:18 60.01 60.02 60.01 60.02 1,006.3K
16:19 60.06 60.11 60.06 60.11 9,067.2K
16:20 60.11 60.13 60.11 60.13 4,842.5K
16:21 60.14 60.14 60.12 60.12 469.7K
16:22 60.12 60.12 60.10 60.10 1,504.8K
16:23 60.08 60.11 60.08 60.10 1,841.5K
16:24 60.10 60.10 60.08 60.09 178.6K
16:25 60.09 60.09 60.05 60.05 1,628.0K
16:26 60.04 60.06 60.04 60.06 506.1K
16:27 60.06 60.08 60.06 60.08 216.8K
16:28 60.07 60.08 60.07 60.07 436.2K
16:29 60.07 60.08 60.05 60.05 1,389.9K
16:30 60.06 60.06 60.01 60.01 404.8K
16:31 60.01 60.01 59.99 60.00 229.2K
16:32 60.00 60.01 60.00 60.01 245.8K
16:33 60.02 60.05 60.02 60.05 908.9K
16:34 60.06 60.07 60.06 60.07 228.6K
16:35 60.06 60.06 60.05 60.06 309.9K
16:36 60.04 60.04 60.04 60.04 1,910.2K
16:37 60.06 60.07 60.06 60.07 1,105.2K
16:38 60.07 60.07 60.06 60.07 507.0K
16:39 60.09 60.12 60.09 60.12 708.5K
16:40 60.12 60.14 60.12 60.14 720.5K
16:41 60.14 60.14 60.10 60.10 1,332.8K
16:42 60.09 60.12 60.09 60.12 320.8K
16:43 60.12 60.13 60.12 60.13 367.3K
16:44 60.12 60.12 60.00 60.00 22,649.1K
16:45 60.00 60.00 60.00 60.00 365.7K
16:46 60.01 60.01 59.98 60.00 673.8K
16:47 60.00 60.00 59.98 59.98 983.4K
16:48 59.98 59.99 59.98 59.99 349.1K
16:49 59.99 60.01 59.99 60.01 301.5K
16:50 60.01 60.01 60.00 60.00 294.9K
16:51 60.00 60.00 59.93 59.93 8,359.9K
16:52 59.93 59.93 59.90 59.90 3,981.0K
16:53 59.90 59.90 59.88 59.89 1,014.7K
16:54 59.89 59.93 59.88 59.88 2,280.0K
16:55 59.90 59.92 59.88 59.88 3,357.3K
16:56 59.88 59.90 59.87 59.87 2,079.9K
16:57 59.88 59.88 59.87 59.87 1,328.0K
16:58 59.87 59.87 59.85 59.85 1,236.7K
16:59 59.87 59.87 59.85 59.85 1,924.9K
17:00 59.87 59.87 59.84 59.85 1,763.3K
17:01 59.84 59.87 59.84 59.87 3,216.3K
17:02 59.88 59.88 59.86 59.88 314.9K
17:03 59.88 59.88 59.83 59.83 1,803.3K
17:04 59.84 59.86 59.83 59.86 794.5K
17:05 59.84 59.87 59.84 59.87 1,869.4K
17:06 59.89 59.89 59.88 59.88 674.7K
17:07 59.88 59.89 59.88 59.89 834.3K
17:08 59.89 59.89 59.89 59.89 498.5K
17:09 59.92 59.92 59.92 59.92 384.4K
17:10 59.92 59.93 59.92 59.93 211.7K
17:11 59.93 59.93 59.91 59.92 2,212.1K
17:12 59.90 59.90 59.87 59.87 1,479.6K
17:13 59.87 59.87 59.85 59.87 574.2K
17:14 59.89 59.90 59.89 59.90 211.4K
17:15 59.90 59.90 59.87 59.90 315.4K
17:16 59.90 59.90 59.88 59.88 933.2K
17:17 59.89 59.92 59.89 59.92 953.0K
17:18 59.89 59.91 59.89 59.91 1,432.4K
17:19 59.91 59.91 59.91 59.91 179.0K
17:20 59.91 59.91 59.91 59.91 330.3K
17:21 59.95 59.96 59.95 59.96 262.8K
17:22 59.96 59.97 59.96 59.97 289.1K
17:23 59.97 59.98 59.95 59.95 973.1K
17:24 59.94 59.95 59.94 59.95 2,266.5K
17:25 59.96 59.96 59.96 59.96 268.4K
17:26 59.97 59.97 59.96 59.97 176.5K
17:27 59.96 59.98 59.96 59.98 252.8K
17:28 59.97 59.97 59.27 59.28 370.8K
17:29 59.32 59.32 59.32 59.32 7,818.3K
17:30 59.32 59.34 59.31 59.34 899.9K
17:31 59.33 59.36 59.33 59.36 1,102.7K
17:32 59.36 59.36 59.35 59.35 276.1K
17:33 59.35 59.36 59.35 59.36 225.5K
17:34 59.36 59.36 59.35 59.35 236.8K
17:35 59.35 59.35 59.34 59.35 957.6K
17:36 59.33 59.34 59.33 59.33 2,313.8K
17:37 59.33 59.35 59.33 59.35 5,581.7K
17:38 59.35 59.36 59.35 59.36 226.6K
17:39 59.36 59.36 59.35 59.35 192.1K
17:40 59.35 59.35 59.34 59.35 303.8K
17:41 59.34 59.35 59.34 59.35 1,261.6K
17:42 59.32 59.35 59.32 59.34 1,593.3K
17:43 59.34 59.34 59.34 59.34 484.4K
17:44 59.34 59.34 59.34 59.34 184.0K
17:45 59.35 59.35 59.35 59.35 236.4K
17:46 59.35 59.35 59.34 59.35 209.4K
17:47 59.35 59.35 59.34 59.34 340.2K
17:48 59.32 59.34 59.32 59.34 1,512.7K
17:49 59.34 59.34 59.34 59.34 183.6K
17:50 59.34 59.34 59.33 59.33 218.6K
17:51 59.33 59.33 59.32 59.32 241.7K
17:52 59.32 59.32 59.31 59.32 3,043.8K
17:53 59.31 59.32 59.31 59.32 215.3K
17:54 59.30 59.32 59.30 59.32 2,036.4K
17:55 59.32 59.32 59.32 59.32 1,055.2K
17:56 59.31 59.31 59.31 59.31 7.8K
17:57 59.31 59.31 59.30 59.30 1,636.5K
17:58 59.31 59.31 59.30 59.30 823.8K
17:59 59.30 59.31 59.30 59.31 45.1K
18:00 59.31 59.32 59.31 59.32 812.9K
18:01 59.32 59.32 59.31 59.32 168.7K
18:02 59.32 59.33 59.31 59.33 56.4K
18:03 59.33 59.38 59.32 59.38 210.9K
18:04 59.38 59.38 59.38 59.38 67.2K
18:05 59.39 59.39 59.39 59.39 973.1K
18:06 59.39 59.41 59.39 59.40 1,639.0K
18:07 59.41 59.41 59.40 59.40 4,445.6K
18:08 59.41 59.41 59.40 59.40 483.7K
18:09 59.40 59.40 59.40 59.40 249.3K
18:10 59.40 59.40 59.40 59.40 487.4K
18:11 59.40 59.40 59.40 59.40 42.3K
18:12 59.40 59.40 59.40 59.40 160.5K
18:13 59.43 59.43 59.43 59.43 12,757.7K
18:14 59.42 59.44 59.42 59.44 15,154.4K
18:15 59.44 59.44 59.43 59.43 95.3K
18:16 59.43 59.43 59.43 59.43 30.9K
18:17 59.43 59.44 59.43 59.44 32.6K
18:18 59.43 59.43 59.43 59.43 5.1K
18:19 59.43 59.43 59.37 59.37 206.6K
18:20 59.37 59.38 59.37 59.38 2,463.6K
18:21 59.39 59.39 59.38 59.39 406.8K
18:22 59.37 59.39 59.37 59.37 99.5K
18:23 59.37 59.38 59.37 59.38 331.5K
18:24 59.38 59.39 59.38 59.39 121.7K
18:25 59.40 59.41 59.40 59.41 90.2K
18:26 59.42 59.43 59.42 59.43 877.2K
18:27 59.43 59.44 59.43 59.43 1,027.9K
18:28 59.43 59.43 59.43 59.43 302.7K
18:29 59.43 59.43 59.42 59.42 87.8K
18:30 59.41 59.42 59.41 59.42 38.0K
18:31 59.42 59.42 59.42 59.42 237.8K
18:32 59.41 59.41 59.40 59.41 350.0K
18:33 59.41 59.43 59.41 59.43 130.4K
18:34 59.43 59.43 59.41 59.43 109.1K
18:35 59.43 59.44 59.43 59.43 1,169.1K
18:36 59.44 59.44 59.43 59.43 30.1K
18:37 59.43 59.43 59.42 59.42 89.1K
18:38 59.42 59.43 59.41 59.41 114.5K
18:39 59.43 59.43 59.41 59.41 688.3K
18:40 59.42 59.42 59.42 59.42 31.6K
18:51 59.40 59.40 59.40 59.40 176.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar