RTS Telecom (RTSTL)

RTSTL
🏛️ Russische Föderation →
53.94
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:50 56.77 56.77 56.69 56.69 1,259.2K
09:51 56.68 56.71 56.68 56.71 1,734.8K
09:52 56.72 56.72 56.71 56.71 829.2K
09:53 56.72 56.74 56.71 56.74 325.6K
09:54 56.71 56.76 56.71 56.76 1,683.1K
09:55 56.76 56.76 56.76 56.76 1,794.8K
09:56 56.76 56.76 56.75 56.75 226.2K
09:57 56.76 56.76 56.74 56.75 962.7K
09:58 56.75 56.75 56.75 56.75 36.8K
09:59 56.76 56.76 56.75 56.76 489.1K
10:00 56.76 56.76 56.74 56.75 716.6K
10:01 56.75 56.75 56.74 56.74 798.1K
10:02 56.73 56.74 56.71 56.71 4,951.3K
10:03 56.71 56.71 56.70 56.70 4,792.3K
10:04 56.70 56.70 56.68 56.68 3,385.9K
10:05 56.69 56.70 56.67 56.70 795.8K
10:06 56.70 56.70 56.69 56.69 793.3K
10:07 56.68 56.70 56.68 56.70 363.3K
10:08 56.71 56.72 56.71 56.72 568.2K
10:09 56.72 56.72 56.71 56.72 278.2K
10:10 56.72 56.73 56.71 56.71 1,937.5K
10:11 56.71 56.72 56.71 56.72 1,079.6K
10:12 56.72 56.72 56.70 56.70 306.1K
10:13 56.71 56.71 56.70 56.71 1,859.7K
10:14 56.70 56.70 56.69 56.69 2,634.9K
10:15 56.71 56.71 56.64 56.65 5,523.5K
10:16 56.63 56.63 56.57 56.58 2,066.7K
10:17 56.58 56.59 56.56 56.56 819.4K
10:18 56.56 56.58 56.55 56.58 4,532.1K
10:19 56.60 56.60 56.58 56.59 982.4K
10:20 56.61 56.61 56.59 56.61 191.1K
10:21 56.61 56.64 56.61 56.64 1,088.9K
10:22 56.64 56.64 56.62 56.62 1,590.7K
10:23 56.61 56.61 56.60 56.60 816.6K
10:24 56.61 56.62 56.61 56.62 502.3K
10:25 56.62 56.62 56.62 56.62 98.9K
10:26 56.61 56.61 56.61 56.61 142.5K
10:27 56.58 56.59 56.58 56.58 209.9K
10:28 56.58 56.59 56.58 56.59 209.9K
10:29 56.56 56.56 56.55 56.55 746.0K
10:30 56.55 56.55 56.55 56.55 1,318.0K
10:31 56.55 56.56 56.55 56.55 405.5K
10:32 56.55 56.55 56.53 56.53 484.3K
10:33 56.54 56.55 56.54 56.55 2,112.9K
10:34 56.55 56.55 56.54 56.54 919.5K
10:35 56.55 56.56 56.55 56.56 2,254.7K
10:36 56.56 56.56 56.55 56.55 1,174.9K
10:37 56.55 56.55 56.54 56.55 2,558.9K
10:38 56.55 56.55 56.53 56.53 2,202.9K
10:39 56.52 56.53 56.52 56.53 1,185.5K
10:40 56.53 56.53 56.53 56.53 117.4K
10:41 56.53 56.54 56.52 56.54 129.3K
10:42 56.54 56.54 56.53 56.53 69.2K
10:43 56.54 56.56 56.54 56.56 496.9K
10:44 56.56 56.56 56.55 56.55 252.1K
10:45 56.55 56.56 56.55 56.56 2,998.2K
10:46 56.55 56.56 56.55 56.55 818.7K
10:47 56.55 56.55 56.54 56.55 1,667.3K
10:48 56.55 56.55 56.55 56.55 206.1K
10:49 56.56 56.57 56.55 56.55 1,744.3K
10:50 56.55 56.55 56.54 56.54 276.6K
10:51 56.52 56.52 56.51 56.51 1,300.5K
10:52 56.51 56.52 56.51 56.52 749.1K
10:53 56.52 56.52 56.51 56.52 187.0K
10:54 56.52 56.52 56.52 56.52 2,932.7K
10:55 56.52 56.52 56.50 56.50 1,467.4K
10:56 56.51 56.51 56.50 56.50 562.4K
10:57 56.50 56.51 56.50 56.51 945.4K
10:58 56.51 56.53 56.51 56.52 448.0K
10:59 56.51 56.52 56.51 56.51 32.2K
11:00 56.51 56.51 56.51 56.51 163.2K
11:01 56.51 56.51 56.50 56.50 69.8K
11:02 56.50 56.51 56.50 56.51 54.4K
11:03 56.50 56.51 56.49 56.51 1,498.5K
11:04 56.51 56.54 56.51 56.54 535.1K
11:05 56.54 56.54 56.54 56.54 316.2K
11:06 56.54 56.54 56.54 56.54 181.2K
11:07 56.55 56.55 56.54 56.54 1,892.8K
11:08 56.54 56.54 56.54 56.54 152.4K
11:09 56.54 56.54 56.54 56.54 472.0K
11:10 56.55 56.55 56.53 56.53 138.7K
11:11 56.53 56.54 56.53 56.54 231.4K
11:12 56.55 56.55 56.53 56.53 47.6K
11:13 56.53 56.55 56.53 56.55 759.6K
11:14 56.51 56.51 56.49 56.50 2,262.4K
11:15 56.51 56.51 56.51 56.51 2,390.3K
11:16 56.50 56.53 56.50 56.53 543.7K
11:17 56.54 56.54 56.53 56.53 6,458.3K
11:18 56.54 56.54 56.52 56.52 7,718.6K
11:19 56.53 56.59 56.53 56.57 13,943.8K
11:20 56.56 56.59 56.56 56.59 446.7K
11:21 56.59 56.59 56.58 56.58 1,645.6K
11:22 56.58 56.60 56.58 56.59 1,754.5K
11:23 56.59 56.62 56.59 56.62 1,000.9K
11:24 56.64 56.65 56.64 56.65 3,028.5K
11:25 56.65 56.65 56.60 56.60 3,902.5K
11:26 56.59 56.61 56.59 56.61 1,174.9K
11:27 56.59 56.67 56.59 56.66 3,450.1K
11:28 56.66 56.67 56.66 56.67 6,357.5K
11:29 56.67 56.68 56.66 56.68 3,184.8K
11:30 56.68 56.71 56.67 56.71 4,196.2K
11:31 56.73 56.73 56.72 56.72 1,679.2K
11:32 56.71 56.72 56.70 56.70 652.6K
11:33 56.71 56.74 56.71 56.74 2,137.8K
11:34 56.75 56.76 56.75 56.75 2,216.8K
11:35 56.75 56.75 56.75 56.75 596.5K
11:36 56.77 56.79 56.76 56.79 1,075.5K
11:37 56.79 56.79 56.78 56.78 273.7K
11:38 56.76 56.79 56.76 56.79 392.2K
11:39 56.79 56.79 56.72 56.72 312.6K
11:40 56.73 56.73 56.72 56.73 1,204.3K
11:41 56.73 56.73 56.67 56.67 897.1K
11:42 56.68 56.79 56.67 56.79 1,190.7K
11:43 56.79 56.80 56.79 56.80 1,130.2K
11:44 56.75 56.83 56.75 56.83 4,241.5K
11:45 56.82 56.82 56.79 56.79 1,132.3K
11:46 56.79 56.79 56.76 56.76 1,006.6K
11:47 56.75 56.77 56.75 56.76 1,957.6K
11:48 56.76 56.76 56.73 56.73 1,621.9K
11:49 56.73 56.73 56.72 56.72 1,059.6K
11:50 56.73 56.74 56.73 56.73 1,676.8K
11:51 56.74 56.74 56.72 56.72 400.1K
11:52 56.72 56.73 56.71 56.73 789.2K
11:53 56.74 56.75 56.74 56.75 250.5K
11:54 56.70 56.70 56.69 56.69 1,921.6K
11:55 56.70 56.70 56.67 56.67 839.9K
11:56 56.65 56.66 56.64 56.66 4,769.6K
11:57 56.66 56.67 56.66 56.66 258.5K
11:58 56.66 56.66 56.65 56.66 1,277.8K
11:59 56.66 56.66 56.66 56.66 634.9K
12:00 56.66 56.66 56.65 56.65 550.2K
12:01 56.65 56.66 56.64 56.66 482.9K
12:02 56.66 56.66 56.65 56.65 330.9K
12:03 56.65 56.74 56.65 56.73 906.8K
12:04 56.73 56.75 56.73 56.75 314.3K
12:05 56.74 56.74 56.68 56.68 1,242.1K
12:06 56.77 56.77 56.73 56.76 2,423.6K
12:07 56.75 56.75 56.71 56.71 673.5K
12:08 56.74 56.74 56.73 56.74 329.7K
12:09 56.73 56.73 56.73 56.73 1,464.9K
12:10 56.74 56.74 56.72 56.73 946.5K
12:11 56.73 56.73 56.68 56.68 287.0K
12:12 56.68 56.73 56.68 56.73 830.8K
12:13 56.73 56.73 56.72 56.72 481.8K
12:14 56.72 56.73 56.72 56.73 393.3K
12:15 56.73 56.74 56.73 56.74 390.0K
12:16 56.73 56.75 56.73 56.75 304.4K
12:17 56.75 56.75 56.74 56.74 650.2K
12:18 56.74 56.74 56.72 56.72 1,521.1K
12:19 56.72 56.73 56.72 56.73 1,203.3K
12:20 56.73 56.73 56.72 56.73 645.4K
12:21 56.72 56.73 56.72 56.72 523.3K
12:22 56.73 56.74 56.73 56.74 422.7K
12:23 56.74 56.74 56.74 56.74 1,205.3K
12:24 56.75 56.75 56.68 56.68 895.2K
12:25 56.69 56.69 56.66 56.66 389.0K
12:26 56.68 56.71 56.68 56.71 414.6K
12:27 56.70 56.71 56.69 56.69 467.7K
12:28 56.69 56.70 56.69 56.69 598.8K
12:29 56.69 56.69 56.66 56.66 323.6K
12:30 56.67 56.68 56.66 56.66 1,122.3K
12:31 56.67 56.68 56.66 56.68 1,006.9K
12:32 56.69 56.70 56.69 56.69 557.7K
12:33 56.68 56.68 56.68 56.68 1,217.2K
12:34 56.68 56.68 56.68 56.68 447.0K
12:35 56.68 56.72 56.68 56.72 494.7K
12:36 56.72 56.72 56.69 56.69 630.8K
12:37 56.68 56.68 56.68 56.68 778.4K
12:38 56.68 56.69 56.68 56.68 710.2K
12:39 56.68 56.69 56.68 56.69 594.3K
12:40 56.69 56.70 56.69 56.70 270.2K
12:41 56.70 56.70 56.69 56.69 315.8K
12:42 56.70 56.71 56.70 56.71 777.4K
12:43 56.71 56.71 56.70 56.70 432.7K
12:44 56.71 56.71 56.70 56.70 228.0K
12:45 56.70 56.71 56.70 56.70 604.8K
12:46 56.70 56.72 56.70 56.71 404.5K
12:47 56.71 56.71 56.70 56.70 1,824.1K
12:48 56.70 56.71 56.70 56.71 449.4K
12:49 56.72 56.73 56.72 56.73 306.5K
12:50 56.73 56.73 56.73 56.73 513.0K
12:51 56.75 56.77 56.75 56.77 4,443.5K
12:52 56.76 56.77 56.76 56.77 302.5K
12:53 56.77 56.77 56.77 56.77 510.3K
12:54 56.77 56.77 56.76 56.76 271.6K
12:55 56.73 56.73 56.73 56.73 2,504.5K
12:56 56.72 56.73 56.72 56.73 785.0K
12:57 56.73 56.74 56.72 56.74 4,173.9K
12:58 56.73 56.74 56.72 56.74 741.9K
12:59 56.75 56.75 56.74 56.74 2,615.4K
13:00 56.74 56.77 56.74 56.77 1,963.8K
13:01 56.78 56.78 56.77 56.78 373.1K
13:02 56.79 56.79 56.74 56.74 839.6K
13:03 56.74 56.77 56.74 56.77 343.1K
13:04 56.78 56.78 56.76 56.77 335.3K
13:05 56.76 56.77 56.76 56.77 318.5K
13:06 56.76 56.78 56.76 56.76 535.5K
13:07 56.76 56.76 56.76 56.76 938.7K
13:08 56.74 56.77 56.74 56.77 890.8K
13:09 56.77 56.77 56.74 56.75 3,594.9K
13:10 56.74 56.74 56.71 56.71 918.3K
13:11 56.71 56.76 56.71 56.74 1,919.4K
13:12 56.72 56.73 56.71 56.73 1,762.7K
13:13 56.73 56.73 56.73 56.73 440.6K
13:14 56.73 56.74 56.73 56.73 599.0K
13:15 56.73 56.73 56.71 56.72 1,088.9K
13:16 56.73 56.74 56.73 56.73 765.6K
13:17 56.73 56.73 56.72 56.72 414.0K
13:18 56.71 56.76 56.71 56.74 306.5K
13:19 56.76 56.77 56.76 56.77 1,398.9K
13:20 56.76 56.76 56.76 56.76 960.5K
13:21 56.79 56.79 56.76 56.76 305.0K
13:22 56.76 56.76 56.73 56.74 843.5K
13:23 56.73 56.75 56.73 56.73 1,257.0K
13:24 56.73 56.75 56.73 56.74 298.6K
13:25 56.74 56.74 56.72 56.73 1,891.8K
13:26 56.74 56.74 56.72 56.72 908.4K
13:27 56.73 56.73 56.73 56.73 5,468.1K
13:28 56.73 56.79 56.73 56.79 1,281.9K
13:29 56.79 56.79 56.76 56.76 361.8K
13:30 56.77 56.77 56.44 56.49 106,543.3K
13:31 56.19 56.20 56.10 56.12 27,636.3K
13:32 56.11 56.25 56.11 56.20 11,863.8K
13:33 56.22 56.22 56.17 56.19 10,250.2K
13:34 56.24 56.31 56.23 56.31 6,246.1K
13:35 56.30 56.30 56.29 56.30 7,959.8K
13:36 56.28 56.28 56.22 56.22 16,944.2K
13:37 56.26 56.26 56.23 56.25 2,886.9K
13:38 56.24 56.24 56.21 56.22 1,393.0K
13:39 56.22 56.26 56.22 56.26 2,664.2K
13:40 56.25 56.27 56.25 56.26 2,472.0K
13:41 56.28 56.30 56.28 56.30 4,749.1K
13:42 56.29 56.31 56.28 56.28 7,713.2K
13:43 56.27 56.27 56.25 56.25 3,915.4K
13:44 56.29 56.29 56.22 56.22 6,539.8K
13:45 56.22 56.22 56.21 56.21 3,121.5K
13:46 56.21 56.21 56.12 56.12 7,371.9K
13:47 56.12 56.15 56.12 56.14 2,788.4K
13:48 56.16 56.20 56.16 56.20 2,158.6K
13:49 56.18 56.21 56.18 56.20 3,418.1K
13:50 56.27 56.27 56.21 56.22 5,926.9K
13:51 56.22 56.22 56.20 56.20 1,187.7K
13:52 56.20 56.20 56.13 56.13 8,992.7K
13:53 56.14 56.14 56.13 56.13 4,990.8K
13:54 56.14 56.16 56.14 56.15 3,250.8K
13:55 56.15 56.16 56.15 56.16 2,260.0K
13:56 56.16 56.16 56.13 56.15 1,542.6K
13:57 56.16 56.16 56.12 56.14 12,555.5K
13:58 56.14 56.14 56.12 56.13 859.7K
13:59 56.08 56.15 56.08 56.15 7,603.9K
14:00 56.15 56.23 56.15 56.22 3,297.8K
14:01 56.24 56.25 56.24 56.25 9,026.3K
14:02 56.26 56.26 56.25 56.25 3,673.2K
14:03 56.26 56.29 56.25 56.25 4,527.6K
14:04 56.27 56.27 56.27 56.27 492.0K
14:05 56.26 56.26 56.18 56.18 5,900.2K
14:06 56.15 56.22 56.15 56.22 19,433.8K
14:07 56.23 56.23 56.21 56.22 1,465.6K
14:08 56.23 56.23 56.19 56.19 1,164.0K
14:09 56.21 56.22 56.20 56.22 627.8K
14:10 56.22 56.22 56.21 56.21 2,535.2K
14:11 56.22 56.22 56.20 56.20 3,481.9K
14:12 56.22 56.23 56.12 56.12 18,085.2K
14:13 56.11 56.13 56.09 56.10 11,987.7K
14:14 56.06 56.06 56.02 56.02 8,475.8K
14:15 56.05 56.06 56.04 56.06 14,153.6K
14:16 56.05 56.05 56.02 56.04 1,937.0K
14:17 56.04 56.07 56.04 56.07 2,158.2K
14:18 56.08 56.11 56.08 56.11 2,756.4K
14:19 56.12 56.12 56.11 56.12 3,222.9K
14:20 56.09 56.09 56.05 56.05 1,767.2K
14:21 56.03 56.06 56.03 56.06 939.8K
14:22 56.07 56.13 56.07 56.13 1,181.1K
14:23 56.12 56.15 56.12 56.15 704.0K
14:24 56.13 56.13 56.11 56.12 1,070.1K
14:25 56.12 56.12 56.09 56.09 746.9K
14:26 56.09 56.09 56.08 56.09 691.6K
14:27 56.09 56.09 56.08 56.08 2,268.4K
14:28 56.07 56.07 56.05 56.06 2,292.9K
14:29 56.06 56.09 56.06 56.09 1,222.9K
14:30 56.07 56.08 56.06 56.06 1,033.5K
14:31 56.06 56.07 56.06 56.07 904.1K
14:32 56.06 56.09 56.06 56.09 1,263.8K
14:33 56.09 56.09 56.07 56.07 1,413.0K
14:34 56.05 56.08 56.05 56.08 534.5K
14:35 56.07 56.07 56.05 56.06 1,120.2K
14:36 56.06 56.06 56.01 56.01 1,676.7K
14:37 56.02 56.02 56.00 56.02 893.6K
14:38 56.02 56.03 56.02 56.03 1,017.9K
14:39 56.03 56.04 56.03 56.04 737.2K
14:40 56.04 56.05 56.04 56.05 1,061.6K
14:41 56.05 56.06 56.03 56.06 402.7K
14:42 56.04 56.04 56.03 56.03 888.9K
14:43 56.03 56.04 56.02 56.02 390.0K
14:44 56.03 56.08 56.02 56.08 556.6K
14:45 56.07 56.07 56.07 56.07 607.4K
14:46 56.08 56.08 56.08 56.08 181.2K
14:47 56.09 56.10 56.08 56.08 1,899.5K
14:48 56.11 56.12 56.11 56.11 321.1K
14:49 56.12 56.12 56.10 56.10 324.9K
14:50 56.11 56.12 56.11 56.12 576.6K
14:51 56.12 56.12 56.10 56.10 197.3K
14:52 56.12 56.12 56.09 56.10 665.4K
14:53 56.11 56.11 56.08 56.08 3,676.0K
14:54 56.08 56.10 56.08 56.09 890.3K
14:55 56.07 56.07 56.06 56.07 14,346.4K
14:56 56.06 56.06 56.05 56.06 513.1K
14:57 56.06 56.06 56.04 56.05 1,123.2K
14:58 56.05 56.05 55.99 55.99 1,645.8K
14:59 56.00 56.01 55.99 56.01 491.9K
15:00 56.03 56.03 56.02 56.03 663.0K
15:01 56.02 56.02 56.01 56.01 796.2K
15:02 56.00 56.01 56.00 56.01 894.2K
15:03 56.01 56.01 56.01 56.01 1,249.5K
15:04 56.01 56.01 56.01 56.01 219.6K
15:05 56.01 56.02 56.01 56.02 559.5K
15:06 56.02 56.02 56.01 56.01 9,961.3K
15:07 56.01 56.01 55.99 55.99 1,102.2K
15:08 55.99 55.99 55.99 55.99 501.5K
15:09 55.99 55.99 55.99 55.99 313.9K
15:10 55.99 55.99 55.99 55.99 688.8K
15:11 55.97 55.97 55.93 55.93 8,357.6K
15:12 55.91 55.92 55.90 55.90 43,950.0K
15:13 55.91 55.96 55.91 55.96 3,922.8K
15:14 55.95 55.96 55.95 55.96 3,692.3K
15:15 55.96 55.96 55.93 55.93 1,438.1K
15:16 55.94 55.97 55.94 55.97 1,160.5K
15:17 55.97 55.97 55.96 55.96 786.1K
15:18 55.96 55.96 55.96 55.96 1,309.8K
15:19 55.98 55.99 55.91 55.91 14,533.8K
15:20 55.92 55.92 55.89 55.89 3,087.9K
15:21 55.89 55.89 55.87 55.87 2,196.0K
15:22 55.89 55.90 55.88 55.90 1,389.2K
15:23 55.91 55.91 55.86 55.87 3,870.4K
15:24 55.87 55.89 55.85 55.85 1,778.2K
15:25 55.85 55.90 55.85 55.89 1,102.8K
15:26 55.91 55.91 55.89 55.90 591.7K
15:27 55.92 55.93 55.90 55.93 1,510.2K
15:28 55.94 55.94 55.92 55.92 4,450.5K
15:29 55.93 55.93 55.88 55.88 4,874.3K
15:30 55.89 55.90 55.88 55.90 3,093.4K
15:31 55.87 55.87 55.79 55.79 7,340.4K
15:32 55.80 55.81 55.78 55.78 4,082.4K
15:33 55.75 55.78 55.75 55.78 7,861.2K
15:34 55.75 55.78 55.75 55.78 1,619.5K
15:35 55.78 55.82 55.78 55.78 1,886.1K
15:36 55.77 55.77 55.69 55.69 7,623.5K
15:37 55.67 55.68 55.67 55.68 9,170.1K
15:38 55.69 55.69 55.65 55.65 2,699.8K
15:39 55.67 55.67 55.65 55.65 2,369.7K
15:40 55.63 55.63 55.52 55.52 12,516.0K
15:41 55.47 55.47 55.47 55.47 5,819.3K
15:42 55.45 55.45 55.41 55.42 16,387.8K
15:43 55.45 55.49 55.45 55.49 3,991.0K
15:44 55.47 55.49 55.45 55.45 3,802.7K
15:45 55.45 55.49 55.45 55.49 3,235.6K
15:46 55.48 55.49 55.46 55.48 3,348.1K
15:47 55.50 55.52 55.50 55.52 2,097.5K
15:48 55.50 55.55 55.50 55.54 4,160.7K
15:49 55.50 55.50 55.48 55.48 2,202.8K
15:50 55.48 55.49 55.44 55.44 3,928.8K
15:51 55.44 55.46 55.44 55.45 2,603.2K
15:52 55.47 55.47 55.43 55.44 3,866.6K
15:53 55.47 55.47 55.44 55.46 3,168.7K
15:54 55.47 55.48 55.47 55.47 1,865.4K
15:55 55.48 55.48 55.39 55.39 6,778.1K
15:56 55.41 55.44 55.41 55.44 5,957.6K
15:57 55.46 55.47 55.44 55.44 3,118.1K
15:58 55.46 55.46 55.43 55.44 1,242.7K
15:59 55.43 55.43 55.41 55.42 1,219.8K
16:00 55.41 55.43 55.39 55.43 6,771.3K
16:01 55.44 55.46 55.44 55.46 896.8K
16:02 55.42 55.44 55.41 55.43 5,492.1K
16:03 55.44 55.44 55.43 55.43 2,471.4K
16:04 55.43 55.49 55.43 55.49 2,552.7K
16:05 55.50 55.50 55.48 55.50 717.1K
16:06 55.47 55.48 55.46 55.46 2,912.9K
16:07 55.51 55.51 55.48 55.49 2,507.3K
16:08 55.48 55.51 55.48 55.51 1,463.7K
16:09 55.50 55.50 55.45 55.45 3,258.9K
16:10 55.45 55.47 55.45 55.47 688.8K
16:11 55.47 55.47 55.44 55.44 6,992.3K
16:12 55.45 55.46 55.45 55.45 832.3K
16:13 55.46 55.46 55.44 55.44 963.0K
16:14 55.40 55.43 55.40 55.43 3,337.0K
16:15 55.41 55.41 55.40 55.40 2,478.9K
16:16 55.39 55.39 55.33 55.35 17,793.8K
16:17 55.35 55.35 55.34 55.34 381.6K
16:18 55.36 55.36 55.33 55.33 2,430.3K
16:19 55.34 55.34 55.33 55.33 1,542.7K
16:20 55.32 55.34 55.32 55.34 1,278.3K
16:21 55.35 55.37 55.35 55.37 1,966.3K
16:22 55.37 55.39 55.37 55.39 326.9K
16:23 55.40 55.42 55.40 55.42 1,081.6K
16:24 55.46 55.46 55.44 55.44 1,733.6K
16:25 55.44 55.44 55.41 55.43 1,457.8K
16:26 55.42 55.42 55.40 55.40 2,089.6K
16:27 55.42 55.44 55.41 55.43 3,838.0K
16:28 55.44 55.45 55.44 55.45 1,541.2K
16:29 55.46 55.46 55.44 55.45 1,240.8K
16:30 55.46 55.46 55.43 55.44 917.5K
16:31 55.44 55.45 55.44 55.45 875.7K
16:32 55.45 55.45 55.45 55.45 502.0K
16:33 55.45 55.45 55.44 55.44 993.6K
16:34 55.44 55.44 55.43 55.44 1,581.0K
16:35 55.44 55.44 55.42 55.43 1,649.3K
16:36 55.42 55.44 55.42 55.43 764.6K
16:37 55.42 55.42 55.40 55.40 7,501.8K
16:38 55.39 55.39 55.33 55.33 9,836.7K
16:39 55.35 55.36 55.34 55.35 4,508.3K
16:40 55.36 55.37 55.34 55.37 4,575.8K
16:41 55.37 55.44 55.37 55.44 7,980.4K
16:42 55.42 55.44 55.42 55.44 2,240.6K
16:43 55.44 55.44 55.43 55.43 623.3K
16:44 55.43 55.44 55.42 55.42 407.3K
16:45 55.43 55.43 55.36 55.36 4,503.5K
16:46 55.38 55.38 55.36 55.36 1,824.5K
16:47 55.36 55.38 55.36 55.37 2,962.6K
16:48 55.38 55.39 55.38 55.39 680.4K
16:49 55.40 55.40 55.39 55.39 1,901.7K
16:50 55.38 55.39 55.38 55.39 1,684.3K
16:51 55.39 55.43 55.39 55.43 2,407.3K
16:52 55.43 55.43 55.42 55.42 3,291.2K
16:53 55.44 55.44 55.43 55.44 985.1K
16:54 55.42 55.43 55.42 55.43 999.5K
16:55 55.43 55.46 55.43 55.45 1,875.0K
16:56 55.45 55.46 55.45 55.46 1,839.1K
16:57 55.46 55.49 55.46 55.49 356.0K
16:58 55.47 55.47 55.46 55.46 620.2K
16:59 55.45 55.45 55.43 55.44 807.9K
17:00 55.44 55.44 55.42 55.44 1,235.5K
17:01 55.44 55.47 55.44 55.47 524.9K
17:02 55.48 55.49 55.48 55.49 1,681.7K
17:03 55.47 55.48 55.45 55.48 645.8K
17:04 55.48 55.50 55.48 55.50 1,722.1K
17:05 55.52 55.53 55.50 55.53 573.9K
17:06 55.53 55.53 55.50 55.51 680.9K
17:07 55.50 55.50 55.49 55.49 884.7K
17:08 55.48 55.52 55.48 55.52 570.1K
17:09 55.52 55.52 55.47 55.49 3,772.3K
17:10 55.51 55.51 55.47 55.47 712.2K
17:11 55.50 55.50 55.47 55.47 467.6K
17:12 55.48 55.49 55.48 55.48 309.5K
17:13 55.48 55.50 55.46 55.50 2,429.5K
17:14 55.50 55.50 55.47 55.47 4,493.6K
17:15 55.49 55.49 55.47 55.47 675.9K
17:16 55.46 55.46 55.45 55.46 1,007.4K
17:17 55.46 55.46 55.46 55.46 417.4K
17:18 55.45 55.50 55.45 55.50 1,027.2K
17:19 55.53 55.55 55.53 55.55 1,464.8K
17:20 55.55 55.55 55.53 55.53 634.0K
17:21 55.53 55.53 55.52 55.53 608.5K
17:22 55.54 55.55 55.54 55.55 446.0K
17:23 55.55 55.55 55.54 55.55 495.2K
17:24 55.54 55.55 55.54 55.55 725.8K
17:25 55.56 55.57 55.56 55.56 3,661.1K
17:26 55.56 55.58 55.56 55.58 529.2K
17:27 55.59 55.60 55.58 55.60 1,461.1K
17:28 55.60 55.64 55.60 55.63 812.4K
17:29 55.61 55.62 55.61 55.62 1,631.9K
17:30 55.60 55.62 55.60 55.62 2,197.0K
17:31 55.62 55.64 55.62 55.64 516.2K
17:32 55.64 55.64 55.63 55.63 354.2K
17:33 55.65 55.65 55.65 55.65 2,259.3K
17:34 55.65 55.66 55.65 55.66 665.3K
17:35 55.66 55.69 55.66 55.69 2,837.6K
17:36 55.69 55.70 55.69 55.69 3,658.7K
17:37 55.71 55.74 55.71 55.74 1,468.9K
17:38 55.76 55.76 55.75 55.75 2,647.9K
17:39 55.75 55.75 55.73 55.73 1,500.8K
17:40 55.75 55.75 55.73 55.74 318.8K
17:41 55.74 55.74 55.73 55.74 556.8K
17:42 55.73 55.74 55.73 55.74 1,705.8K
17:43 55.73 55.73 55.70 55.70 3,854.7K
17:44 55.70 55.71 55.70 55.71 1,048.8K
17:45 55.71 55.72 55.71 55.71 305.1K
17:46 55.71 55.71 55.68 55.68 3,314.5K
17:47 55.68 55.69 55.67 55.68 513.0K
17:48 55.67 55.68 55.67 55.68 3,163.4K
17:49 55.67 55.68 55.67 55.67 1,452.0K
17:50 55.66 55.68 55.66 55.68 236.0K
17:51 55.68 55.68 55.67 55.67 284.3K
17:52 55.66 55.67 55.66 55.66 455.7K
17:53 55.66 55.67 55.66 55.67 887.7K
17:54 55.68 55.68 55.64 55.64 3,606.5K
17:55 55.65 55.65 55.64 55.64 1,493.9K
17:56 55.63 55.63 55.60 55.60 826.3K
17:57 55.61 55.61 55.60 55.60 1,082.1K
17:58 55.60 55.60 55.59 55.59 2,822.8K
17:59 55.59 56.44 55.59 56.43 5,533.3K
18:00 56.42 56.42 56.40 56.41 15,606.6K
18:01 56.42 56.42 56.40 56.40 693.9K
18:02 56.41 56.45 56.41 56.45 1,660.8K
18:03 56.45 56.45 56.43 56.43 1,490.4K
18:04 56.42 56.45 56.42 56.45 430.1K
18:05 56.45 56.46 56.44 56.46 463.3K
18:06 56.46 56.46 56.45 56.45 268.4K
18:07 56.44 56.45 56.44 56.44 874.4K
18:08 56.44 56.44 56.41 56.41 1,315.1K
18:09 56.41 56.42 56.40 56.42 1,050.4K
18:10 56.38 56.38 56.37 56.37 1,510.9K
18:11 56.38 56.39 56.38 56.38 328.9K
18:12 56.38 56.38 56.36 56.36 495.3K
18:13 56.36 56.36 56.36 56.36 2,379.5K
18:14 56.37 56.38 56.37 56.38 945.5K
18:15 56.37 56.38 56.37 56.37 2,578.6K
18:16 56.38 56.38 56.36 56.36 1,068.5K
18:17 56.36 56.41 56.36 56.41 227.5K
18:18 56.42 56.42 56.39 56.39 435.4K
18:19 56.34 56.34 56.32 56.32 1,248.0K
18:20 56.32 56.35 56.32 56.35 1,546.9K
18:21 56.35 56.36 56.34 56.34 935.0K
18:22 56.36 56.37 56.32 56.33 976.9K
18:23 56.34 56.35 56.32 56.32 1,836.0K
18:24 56.33 56.35 56.33 56.35 1,477.0K
18:25 56.34 56.34 56.32 56.32 2,917.6K
18:26 56.32 56.32 56.31 56.32 436.7K
18:27 56.32 56.35 56.32 56.33 195.6K
18:28 56.33 56.33 56.32 56.33 341.2K
18:29 56.32 56.32 56.31 56.31 1,745.7K
18:30 56.31 56.32 56.31 56.32 237.6K
18:31 56.32 56.33 56.32 56.33 75.9K
18:32 56.33 56.33 56.32 56.32 1,066.3K
18:33 56.32 56.32 56.32 56.32 139.2K
18:34 56.33 56.33 56.31 56.32 3,071.7K
18:35 56.32 56.36 56.32 56.36 4,517.9K
18:36 56.36 56.36 56.33 56.33 1,365.6K
18:37 56.36 56.36 56.32 56.33 392.6K
18:38 56.31 56.33 56.31 56.31 52.2K
18:39 56.33 56.33 56.32 56.32 120.3K
18:40 56.32 56.32 56.32 56.32 288.5K
18:51 56.33 56.33 56.33 56.33 395.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar