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 54.88 54.88 54.68 54.68 593.2K
09:51 54.68 54.68 54.68 54.68 149.5K
09:52 54.68 54.69 54.68 54.69 66.3K
09:53 54.68 54.68 54.62 54.62 504.4K
09:54 54.62 54.62 54.62 54.62 331.9K
09:55 54.62 54.63 54.61 54.62 874.4K
09:56 54.62 54.63 54.61 54.61 533.2K
09:57 54.63 54.63 54.62 54.63 41.0K
09:58 54.62 54.62 54.62 54.62 349.0K
09:59 54.61 54.61 54.59 54.59 1,307.8K
10:00 54.60 54.60 54.58 54.59 1,434.4K
10:01 54.60 54.62 54.60 54.62 375.5K
10:02 54.61 54.64 54.61 54.64 478.5K
10:03 54.64 54.65 54.63 54.65 280.3K
10:04 54.65 54.65 54.65 54.65 547.4K
10:05 54.66 54.66 54.65 54.65 413.3K
10:06 54.68 54.75 54.68 54.75 3,945.0K
10:07 54.76 54.76 54.74 54.76 1,331.6K
10:08 54.75 54.75 54.74 54.74 1,642.4K
10:09 54.71 54.72 54.70 54.70 4,489.9K
10:10 54.73 54.74 54.73 54.74 391.0K
10:11 54.75 54.76 54.75 54.76 1,197.0K
10:12 54.76 54.79 54.76 54.78 1,901.3K
10:13 54.77 54.77 54.76 54.76 384.7K
10:14 54.76 54.78 54.76 54.76 246.5K
10:15 54.75 54.75 54.75 54.75 892.9K
10:16 54.73 54.73 54.72 54.72 1,056.2K
10:17 54.74 54.74 54.73 54.73 373.1K
10:18 54.74 54.74 54.71 54.72 273.3K
10:19 54.69 54.71 54.69 54.70 393.2K
10:20 54.70 54.70 54.66 54.66 1,184.4K
10:21 54.64 54.64 54.63 54.64 2,035.2K
10:22 54.64 54.64 54.64 54.64 843.1K
10:23 54.65 54.65 54.65 54.65 34.8K
10:24 54.64 54.65 54.64 54.65 575.6K
10:25 54.66 54.69 54.65 54.69 1,087.2K
10:26 54.68 54.72 54.68 54.72 3,866.1K
10:27 54.76 54.78 54.72 54.72 10,785.3K
10:28 54.70 54.71 54.69 54.69 2,006.2K
10:29 54.68 54.69 54.68 54.69 1,111.4K
10:30 54.68 54.69 54.68 54.69 476.0K
10:31 54.69 54.69 54.68 54.68 1,489.4K
10:32 54.68 54.68 54.60 54.60 3,321.2K
10:33 54.59 54.59 54.57 54.58 7,183.5K
10:34 54.57 54.57 54.53 54.53 1,132.0K
10:35 54.54 54.55 54.54 54.54 381.2K
10:36 54.55 54.55 54.54 54.54 190.1K
10:37 54.53 54.55 54.53 54.55 946.7K
10:38 54.57 54.57 54.56 54.57 436.4K
10:39 54.57 54.57 54.56 54.56 294.8K
10:40 54.57 54.57 54.56 54.56 287.6K
10:41 54.53 54.53 54.52 54.52 6,794.5K
10:42 54.52 54.52 54.51 54.51 2,713.9K
10:43 54.51 54.51 54.50 54.51 619.4K
10:44 54.51 54.51 54.51 54.51 731.6K
10:45 54.51 54.56 54.51 54.56 931.0K
10:46 54.55 54.58 54.55 54.58 938.3K
10:47 54.58 54.58 54.58 54.58 818.0K
10:48 54.61 54.61 54.61 54.61 53.7K
10:49 54.61 54.62 54.61 54.62 381.9K
10:50 54.61 54.64 54.61 54.64 3,213.8K
10:51 54.64 54.66 54.64 54.66 1,601.8K
10:52 54.66 54.66 54.65 54.65 692.1K
10:53 54.64 54.65 54.64 54.65 316.6K
10:54 54.65 54.65 54.64 54.65 353.4K
10:55 54.62 54.62 54.61 54.62 261.0K
10:56 54.62 54.62 54.61 54.61 53.3K
10:57 54.63 54.63 54.63 54.63 978.3K
10:58 54.63 54.64 54.63 54.64 180.8K
10:59 54.63 54.64 54.62 54.63 526.8K
11:00 54.63 54.63 54.58 54.59 463.6K
11:01 54.58 54.60 54.58 54.60 1,954.3K
11:02 54.59 54.60 54.57 54.57 1,336.5K
11:03 54.58 54.61 54.58 54.59 631.9K
11:04 54.58 54.60 54.58 54.60 508.3K
11:05 54.60 54.60 54.60 54.60 1,316.8K
11:06 54.60 54.60 54.58 54.58 120.3K
11:07 54.59 54.59 54.56 54.57 330.3K
11:08 54.53 54.56 54.53 54.56 669.1K
11:09 54.57 54.59 54.57 54.59 1,023.1K
11:10 54.59 54.60 54.59 54.60 441.0K
11:11 54.60 54.60 54.58 54.58 1,487.7K
11:12 54.60 54.60 54.58 54.59 1,130.6K
11:13 54.58 54.58 54.58 54.58 530.5K
11:14 54.57 54.58 54.57 54.58 58.5K
11:15 54.57 54.58 54.57 54.58 299.0K
11:16 54.58 54.58 54.57 54.57 339.5K
11:17 54.58 54.59 54.58 54.59 531.5K
11:18 54.60 54.60 54.58 54.59 1,022.2K
11:19 54.59 54.60 54.57 54.59 607.1K
11:20 54.59 54.59 54.57 54.57 572.0K
11:21 54.57 54.58 54.57 54.58 531.7K
11:22 54.58 54.58 54.54 54.56 416.0K
11:23 54.55 54.59 54.55 54.59 357.1K
11:24 54.59 54.60 54.59 54.59 388.9K
11:25 54.59 54.59 54.58 54.59 174.3K
11:26 54.59 54.59 54.58 54.58 83.4K
11:27 54.58 54.58 54.57 54.58 164.7K
11:28 54.58 54.58 54.55 54.55 2,993.7K
11:29 54.55 54.56 54.55 54.55 1,000.3K
11:30 54.54 54.54 54.54 54.54 322.1K
11:31 54.54 54.54 54.49 54.49 2,349.5K
11:32 54.50 54.51 54.50 54.50 124.5K
11:33 54.51 54.51 54.51 54.51 107.5K
11:34 54.51 54.51 54.50 54.51 324.7K
11:35 54.50 54.51 54.50 54.51 153.1K
11:36 54.49 54.49 54.46 54.46 609.5K
11:37 54.46 54.48 54.45 54.48 380.7K
11:38 54.48 54.48 54.48 54.48 116.4K
11:39 54.48 54.49 54.48 54.49 2,172.4K
11:40 54.49 54.50 54.47 54.47 4,320.4K
11:41 54.47 54.47 54.44 54.44 5,252.8K
11:42 54.44 54.44 54.42 54.43 2,412.5K
11:43 54.42 54.42 54.41 54.41 3,027.6K
11:44 54.42 54.42 54.39 54.39 702.1K
11:45 54.38 54.40 54.38 54.40 3,072.0K
11:46 54.39 54.41 54.38 54.38 440.9K
11:47 54.36 54.38 54.36 54.37 157.3K
11:48 54.37 54.39 54.37 54.39 2,270.5K
11:49 54.37 54.39 54.37 54.39 147.4K
11:50 54.38 54.38 54.38 54.38 250.6K
11:51 54.38 54.38 54.37 54.38 366.0K
11:52 54.37 54.37 54.36 54.37 253.7K
11:53 54.37 54.37 54.35 54.35 767.1K
11:54 54.39 54.39 54.33 54.33 7,645.7K
11:55 54.32 54.33 54.31 54.33 3,943.0K
11:56 54.32 54.37 54.32 54.37 2,246.2K
11:57 54.36 54.37 54.36 54.37 1,479.5K
11:58 54.39 54.41 54.38 54.41 2,005.2K
11:59 54.40 54.41 54.40 54.41 796.1K
12:00 54.43 54.43 54.42 54.42 616.0K
12:01 54.41 54.41 54.40 54.41 472.4K
12:02 54.39 54.39 54.35 54.35 696.8K
12:03 54.33 54.33 54.31 54.32 2,678.1K
12:04 54.31 54.31 54.25 54.25 3,479.5K
12:05 54.25 54.25 54.24 54.24 749.6K
12:06 54.22 54.23 54.20 54.20 983.9K
12:07 54.16 54.19 54.15 54.19 10,049.4K
12:08 54.18 54.18 54.16 54.16 183.1K
12:09 54.17 54.17 54.15 54.15 1,163.2K
12:10 54.15 54.15 54.14 54.14 3,376.0K
12:11 54.13 54.14 54.13 54.14 365.7K
12:12 54.14 54.14 54.12 54.12 3,134.6K
12:13 54.13 54.16 54.12 54.16 1,891.0K
12:14 54.15 54.16 54.15 54.15 162.0K
12:15 54.19 54.20 54.19 54.20 1,360.8K
12:16 54.20 54.22 54.20 54.22 2,308.1K
12:17 54.23 54.23 54.22 54.23 1,285.1K
12:18 54.23 54.23 54.21 54.21 329.7K
12:19 54.20 54.23 54.20 54.22 1,368.9K
12:20 54.23 54.23 54.23 54.23 1,802.6K
12:21 54.24 54.24 54.17 54.17 1,098.7K
12:22 54.20 54.20 54.19 54.20 874.0K
12:23 54.20 54.20 54.19 54.19 1,452.2K
12:24 54.17 54.20 54.17 54.20 4,085.4K
12:25 54.17 54.19 54.17 54.19 3,288.2K
12:26 54.20 54.20 54.19 54.20 171.2K
12:27 54.19 54.20 54.18 54.18 1,273.3K
12:28 54.17 54.19 54.17 54.19 620.2K
12:29 54.17 54.17 54.17 54.17 68.5K
12:30 54.17 54.24 54.17 54.24 637.5K
12:31 54.24 54.24 54.22 54.22 2,598.2K
12:32 54.22 54.22 54.20 54.20 548.5K
12:33 54.21 54.22 54.19 54.19 4,916.3K
12:34 54.21 54.21 54.21 54.21 951.3K
12:35 54.21 54.21 54.20 54.21 147.7K
12:36 54.20 54.23 54.18 54.23 3,923.7K
12:37 54.23 54.23 54.22 54.22 275.8K
12:38 54.21 54.22 54.21 54.21 292.4K
12:39 54.25 54.30 54.25 54.30 2,862.0K
12:40 54.31 54.31 54.30 54.30 603.1K
12:41 54.30 54.30 54.26 54.26 664.0K
12:42 54.27 54.27 54.26 54.26 2,123.9K
12:43 54.25 54.25 54.25 54.25 1,039.2K
12:44 54.25 54.26 54.25 54.26 452.3K
12:45 54.25 54.25 54.20 54.20 2,213.1K
12:46 54.19 54.19 54.17 54.19 2,592.6K
12:47 54.18 54.20 54.18 54.20 310.3K
12:48 54.19 54.19 54.16 54.16 7,347.9K
12:49 54.16 54.18 54.16 54.18 1,496.5K
12:50 54.17 54.17 54.17 54.17 1,139.6K
12:51 54.10 54.11 54.10 54.10 731.0K
12:52 54.10 54.10 54.09 54.09 308.6K
12:53 54.09 54.09 54.07 54.07 3,482.0K
12:54 54.08 54.08 54.02 54.02 10,024.6K
12:55 54.02 54.02 54.00 54.02 2,405.1K
12:56 54.03 54.05 54.03 54.05 2,178.7K
12:57 54.07 54.07 54.06 54.07 1,191.2K
12:58 54.07 54.09 54.07 54.09 1,367.3K
12:59 54.09 54.09 54.08 54.08 1,922.7K
13:00 54.09 54.10 54.08 54.10 537.9K
13:01 54.08 54.08 54.02 54.02 5,917.4K
13:02 54.04 54.04 54.00 54.00 2,390.7K
13:03 54.00 54.01 54.00 54.01 1,371.4K
13:04 54.02 54.02 54.01 54.02 1,346.8K
13:05 54.02 54.02 53.97 53.97 3,639.1K
13:06 53.98 54.09 53.98 54.09 3,199.3K
13:07 54.07 54.08 54.06 54.06 2,012.6K
13:08 54.07 54.07 54.05 54.06 1,066.5K
13:09 54.05 54.05 54.05 54.05 210.2K
13:10 54.05 54.06 54.05 54.06 43.0K
13:11 54.05 54.05 54.05 54.05 3,133.1K
13:12 54.05 54.06 54.05 54.06 425.9K
13:13 54.06 54.06 54.03 54.03 4,921.3K
13:14 54.04 54.04 54.02 54.03 1,457.1K
13:15 54.02 54.03 54.02 54.02 71.6K
13:16 54.01 54.01 53.99 53.99 14,977.5K
13:17 53.92 53.92 53.90 53.90 19,125.4K
13:18 53.89 53.89 53.89 53.89 1,186.0K
13:19 53.90 53.92 53.90 53.92 2,133.8K
13:20 53.90 53.90 53.87 53.89 1,994.9K
13:21 53.88 53.88 53.88 53.88 2,110.5K
13:22 53.87 53.88 53.87 53.87 933.0K
13:23 53.87 53.87 53.85 53.85 2,962.8K
13:24 53.84 53.84 53.84 53.84 5,524.1K
13:25 53.84 53.85 53.84 53.85 1,228.9K
13:26 53.87 53.87 53.86 53.86 493.2K
13:27 53.86 53.88 53.85 53.88 3,048.6K
13:28 53.87 53.89 53.87 53.88 2,841.7K
13:29 53.80 53.81 53.73 53.73 18,445.7K
13:30 53.72 53.72 53.70 53.70 1,088.9K
13:31 53.68 53.68 53.66 53.66 3,307.0K
13:32 53.65 53.65 53.65 53.65 9,134.8K
13:33 53.65 53.67 53.65 53.66 2,135.5K
13:34 53.67 53.67 53.55 53.55 19,720.2K
13:35 53.54 53.54 53.41 53.41 14,612.0K
13:36 53.48 53.50 53.47 53.47 6,966.6K
13:37 53.50 53.52 53.49 53.52 1,367.3K
13:38 53.53 53.54 53.53 53.54 2,412.2K
13:39 53.55 53.57 53.55 53.56 1,932.9K
13:40 53.54 53.57 53.54 53.57 3,123.1K
13:41 53.58 53.58 53.56 53.58 5,924.6K
13:42 53.58 53.61 53.58 53.61 1,647.5K
13:43 53.66 53.66 53.63 53.63 5,377.0K
13:44 53.63 53.64 53.63 53.64 1,219.8K
13:45 53.65 53.65 53.62 53.62 2,074.9K
13:46 53.61 53.65 53.61 53.64 610.6K
13:47 53.66 53.66 53.64 53.65 723.8K
13:48 53.65 53.65 53.63 53.64 468.2K
13:49 53.64 53.64 53.62 53.63 954.2K
13:50 53.63 53.63 53.61 53.63 430.7K
13:51 53.63 53.63 53.62 53.62 580.7K
13:52 53.61 53.62 53.60 53.60 1,393.5K
13:53 53.59 53.66 53.59 53.66 3,007.8K
13:54 53.68 53.72 53.68 53.72 6,058.5K
13:55 53.72 53.75 53.72 53.74 2,128.1K
13:56 53.71 53.71 53.65 53.66 3,771.1K
13:57 53.64 53.67 53.64 53.66 282.5K
13:58 53.65 53.67 53.65 53.67 211.1K
13:59 53.67 53.68 53.67 53.68 1,294.1K
14:00 53.67 53.67 53.67 53.67 285.8K
14:01 53.66 53.67 53.66 53.66 76.8K
14:02 53.67 53.67 53.65 53.65 1,602.5K
14:03 53.65 53.65 53.65 53.65 110.8K
14:04 53.66 53.66 53.64 53.65 761.0K
14:05 53.63 53.64 53.62 53.62 3,549.0K
14:06 53.64 53.71 53.64 53.69 2,403.9K
14:07 53.68 53.68 53.66 53.67 711.2K
14:08 53.68 53.70 53.68 53.68 3,053.6K
14:09 53.74 53.74 53.72 53.72 1,249.2K
14:10 53.72 53.72 53.70 53.70 515.5K
14:11 53.71 53.71 53.69 53.69 177.2K
14:12 53.69 53.69 53.68 53.69 397.2K
14:13 53.68 53.69 53.68 53.69 1,276.7K
14:14 53.69 53.69 53.69 53.69 332.8K
14:15 53.69 53.69 53.67 53.67 759.2K
14:16 53.68 53.68 53.68 53.68 2,225.5K
14:17 53.67 53.67 53.67 53.67 237.7K
14:18 53.67 53.72 53.67 53.72 1,617.2K
14:19 53.71 53.71 53.70 53.70 1,246.8K
14:20 53.70 53.70 53.69 53.69 1,002.8K
14:21 53.68 53.68 53.67 53.68 2,145.9K
14:22 53.68 53.69 53.68 53.69 2,024.0K
14:23 53.69 53.70 53.69 53.70 2,248.3K
14:24 53.70 53.71 53.70 53.71 2,634.9K
14:25 53.71 53.72 53.71 53.72 1,542.2K
14:26 53.72 53.78 53.72 53.78 4,040.3K
14:27 53.82 53.83 53.81 53.83 3,069.7K
14:28 53.81 53.81 53.80 53.81 2,223.3K
14:29 53.80 53.80 53.77 53.78 368.0K
14:30 53.77 53.77 53.74 53.74 763.3K
14:31 53.74 53.74 53.71 53.71 91.8K
14:32 53.71 53.72 53.71 53.72 92.5K
14:33 53.73 53.73 53.72 53.72 178.5K
14:34 53.72 53.76 53.72 53.75 551.0K
14:35 53.75 53.76 53.74 53.74 356.9K
14:36 53.74 53.74 53.72 53.72 2,198.6K
14:37 53.72 53.76 53.71 53.76 920.2K
14:38 53.75 53.75 53.74 53.74 438.3K
14:39 53.74 53.74 53.72 53.72 1,007.8K
14:40 53.72 53.72 53.71 53.72 55.1K
14:41 53.69 53.69 53.68 53.68 2,023.7K
14:42 53.68 53.69 53.67 53.69 148.7K
14:43 53.73 53.73 53.72 53.72 297.7K
14:44 53.71 53.72 53.71 53.72 184.4K
14:45 53.71 53.82 53.69 53.82 5,461.0K
14:46 53.82 53.87 53.80 53.87 1,106.8K
14:47 53.87 53.87 53.84 53.84 3,414.9K
14:48 53.79 53.79 53.72 53.72 6,776.9K
14:49 53.72 53.72 53.69 53.69 3,878.4K
14:50 53.69 53.70 53.69 53.70 1,186.3K
14:51 53.85 53.95 53.85 53.90 11,610.4K
14:52 53.95 53.96 53.95 53.96 4,829.2K
14:53 54.01 54.05 54.01 54.05 18,873.8K
14:54 54.07 54.07 54.05 54.06 7,200.4K
14:55 54.03 54.03 54.00 54.02 3,212.4K
14:56 54.01 54.02 54.00 54.02 1,971.9K
14:57 53.95 53.95 53.92 53.92 4,454.3K
14:58 53.89 53.91 53.89 53.91 2,135.7K
14:59 53.91 53.93 53.91 53.92 313.9K
15:00 53.93 53.95 53.93 53.94 1,747.5K
15:01 53.96 54.02 53.96 54.02 1,213.1K
15:02 54.00 54.01 54.00 54.01 550.9K
15:03 53.96 53.96 53.95 53.95 12,289.5K
15:04 53.95 53.95 53.93 53.93 4,862.7K
15:05 53.92 53.97 53.92 53.97 17,582.0K
15:06 53.98 54.01 53.98 54.01 850.5K
15:07 54.00 54.00 53.96 53.96 3,751.5K
15:08 53.96 53.96 53.94 53.96 727.1K
15:09 53.95 53.95 53.94 53.94 191.0K
15:10 53.94 53.94 53.91 53.91 1,975.9K
15:11 53.91 53.91 53.91 53.91 774.2K
15:12 53.89 53.89 53.89 53.89 965.9K
15:13 53.90 53.90 53.89 53.89 521.9K
15:14 53.87 53.87 53.87 53.87 491.7K
15:15 53.88 53.90 53.87 53.90 2,145.3K
15:16 53.90 53.91 53.90 53.91 891.7K
15:17 53.91 53.92 53.85 53.85 744.0K
15:18 53.85 53.92 53.85 53.89 529.5K
15:19 53.89 53.92 53.89 53.92 1,637.7K
15:20 53.93 53.94 53.91 53.91 565.6K
15:21 53.92 53.92 53.89 53.89 3,771.9K
15:22 53.90 53.92 53.90 53.92 81.3K
15:23 53.92 53.92 53.86 53.86 2,847.8K
15:24 53.86 53.86 53.86 53.86 492.1K
15:25 53.87 53.88 53.87 53.87 5,043.9K
15:26 53.89 53.89 53.88 53.88 2,870.2K
15:27 53.87 53.88 53.87 53.88 4,036.7K
15:28 53.88 53.90 53.88 53.90 347.3K
15:29 53.89 53.89 53.89 53.89 1,023.1K
15:30 53.90 53.91 53.90 53.90 396.8K
15:31 53.90 53.91 53.90 53.91 195.3K
15:32 53.91 53.92 53.91 53.92 751.1K
15:33 53.92 53.92 53.91 53.91 1,285.8K
15:34 53.91 53.92 53.91 53.92 855.5K
15:35 53.92 53.92 53.92 53.92 140.5K
15:36 53.93 53.93 53.87 53.87 2,660.4K
15:37 53.87 53.88 53.87 53.88 2,740.9K
15:38 53.88 53.88 53.83 53.83 2,507.5K
15:39 53.82 53.83 53.82 53.82 3,402.9K
15:40 53.78 53.80 53.78 53.78 2,269.1K
15:41 53.78 53.78 53.76 53.76 708.6K
15:42 53.78 53.78 53.77 53.78 228.3K
15:43 53.78 53.78 53.76 53.78 456.1K
15:44 53.77 53.79 53.77 53.79 749.4K
15:45 53.80 53.81 53.79 53.81 417.5K
15:46 53.80 53.86 53.79 53.86 797.0K
15:47 53.86 53.88 53.86 53.87 54.9K
15:48 53.86 53.88 53.86 53.88 920.9K
15:49 53.88 53.89 53.88 53.89 24.3K
15:50 53.94 53.98 53.89 53.89 3,770.8K
15:51 53.89 53.91 53.87 53.87 461.7K
15:52 53.87 53.91 53.86 53.91 5,157.7K
15:53 53.96 53.96 53.85 53.85 35,749.4K
15:54 53.85 53.89 53.85 53.88 3,964.9K
15:55 53.89 53.89 53.83 53.85 3,932.5K
15:56 53.85 53.85 53.83 53.85 1,340.3K
15:57 53.85 53.85 53.84 53.85 476.5K
15:58 53.84 53.89 53.84 53.89 675.2K
15:59 53.88 53.88 53.87 53.87 4,352.4K
16:00 53.87 53.88 53.87 53.88 378.9K
16:01 53.88 53.88 53.87 53.87 2,371.7K
16:02 53.87 53.88 53.87 53.87 224.3K
16:03 53.86 53.86 53.86 53.86 952.6K
16:04 53.85 53.86 53.85 53.86 84.9K
16:05 53.86 53.86 53.85 53.85 610.1K
16:06 53.85 53.85 53.85 53.85 1,240.0K
16:07 53.85 53.85 53.85 53.85 437.1K
16:08 53.86 53.86 53.85 53.85 74.6K
16:09 53.86 53.86 53.85 53.86 129.3K
16:10 53.86 53.86 53.86 53.86 48.2K
16:11 53.87 53.87 53.86 53.87 243.1K
16:12 53.86 53.87 53.86 53.87 285.5K
16:13 53.88 53.88 53.86 53.86 181.4K
16:14 53.85 53.86 53.85 53.85 167.3K
16:15 53.86 53.86 53.86 53.86 815.7K
16:16 53.86 53.87 53.86 53.86 59.6K
16:17 53.87 53.87 53.86 53.86 1,205.5K
16:18 53.87 53.87 53.86 53.86 245.9K
16:19 53.86 53.87 53.86 53.87 163.5K
16:20 53.86 53.87 53.86 53.86 249.7K
16:21 53.86 53.86 53.86 53.86 293.6K
16:22 53.87 53.87 53.87 53.87 23.5K
16:23 53.86 53.87 53.86 53.86 112.2K
16:24 53.86 53.87 53.86 53.87 2,039.0K
16:25 53.86 53.87 53.83 53.83 8,849.6K
16:26 53.82 53.83 53.82 53.83 1,735.8K
16:27 53.83 53.85 53.83 53.85 1,106.8K
16:28 53.82 53.82 53.80 53.80 907.4K
16:29 53.80 53.80 53.80 53.80 117.5K
16:30 53.80 53.80 53.80 53.80 126.3K
16:31 53.80 53.80 53.80 53.80 743.5K
16:32 53.80 53.81 53.80 53.80 35.4K
16:33 53.78 53.78 53.77 53.78 1,466.8K
16:34 53.78 53.79 53.78 53.79 118.7K
16:35 53.78 53.78 53.77 53.77 2,709.4K
16:36 53.77 53.79 53.76 53.79 3,143.3K
16:37 53.76 53.76 53.75 53.76 1,616.1K
16:38 53.76 53.76 53.73 53.73 1,239.6K
16:39 53.69 53.69 53.66 53.66 18,203.9K
16:40 53.68 53.70 53.68 53.70 1,850.6K
16:41 53.70 53.73 53.70 53.73 1,485.5K
16:42 53.74 53.76 53.74 53.76 2,706.3K
16:43 53.73 53.74 53.73 53.74 117.4K
16:44 53.74 53.74 53.74 53.74 207.7K
16:45 53.74 53.74 53.65 53.65 2,580.2K
16:46 53.63 53.64 53.63 53.63 1,457.3K
16:47 53.64 53.64 53.64 53.64 526.6K
16:48 53.64 53.67 53.64 53.67 100.3K
16:49 53.68 53.68 53.66 53.66 296.1K
16:50 53.69 53.78 53.69 53.78 9,977.4K
16:51 53.77 53.77 53.74 53.75 1,172.5K
16:52 53.74 53.74 53.73 53.73 89.2K
16:53 53.73 53.74 53.73 53.73 111.3K
16:54 53.79 53.79 53.78 53.78 2,765.2K
16:55 53.77 53.77 53.76 53.76 4,117.3K
16:56 53.76 53.76 53.76 53.76 754.7K
16:57 53.68 53.68 53.67 53.67 13,212.7K
16:58 53.67 53.67 53.67 53.67 639.6K
16:59 53.67 53.67 53.64 53.64 796.5K
17:00 53.65 53.65 53.64 53.64 954.0K
17:01 53.64 53.66 53.64 53.65 745.5K
17:02 53.64 53.67 53.64 53.67 3,767.9K
17:03 53.68 53.68 53.66 53.66 180.7K
17:04 53.66 53.67 53.65 53.67 1,335.8K
17:05 53.68 53.68 53.68 53.68 106.7K
17:06 53.68 53.68 53.68 53.68 9,188.8K
17:07 53.68 53.69 53.63 53.63 2,249.8K
17:08 53.63 53.65 53.63 53.65 1,975.5K
17:09 53.67 53.67 53.66 53.66 535.6K
17:10 53.66 53.66 53.66 53.66 133.1K
17:11 53.68 53.68 53.67 53.68 271.6K
17:12 53.68 53.68 53.66 53.66 442.4K
17:13 53.66 53.67 53.66 53.66 2,727.1K
17:14 53.66 53.66 53.65 53.66 734.9K
17:15 53.66 53.66 53.65 53.65 690.4K
17:16 53.64 53.64 53.64 53.64 196.4K
17:17 53.64 53.65 53.63 53.64 530.5K
17:18 53.63 53.64 53.61 53.61 2,900.4K
17:19 53.61 53.63 53.61 53.61 934.5K
17:20 53.61 53.62 53.61 53.61 260.5K
17:21 53.61 53.64 53.61 53.64 1,484.9K
17:22 53.64 53.66 53.64 53.66 275.3K
17:23 53.65 53.65 53.63 53.64 1,296.7K
17:24 53.64 53.64 53.64 53.64 194.5K
17:25 53.64 53.64 53.64 53.64 237.5K
17:26 53.64 53.65 53.64 53.65 539.8K
17:27 53.65 53.67 53.65 53.67 285.7K
17:28 53.71 53.72 53.71 53.72 1,474.0K
17:29 53.73 53.81 53.73 53.77 5,912.9K
17:30 53.78 53.81 53.78 53.81 1,049.7K
17:31 53.81 53.82 53.81 53.81 867.0K
17:32 53.81 53.83 53.72 53.72 16,521.0K
17:33 53.74 53.74 53.73 53.74 2,242.9K
17:34 53.74 53.74 53.73 53.73 2,343.3K
17:35 53.73 53.74 53.73 53.74 242.7K
17:36 53.74 53.78 53.74 53.78 1,082.7K
17:37 53.81 53.81 53.79 53.79 2,967.5K
17:38 53.78 53.80 53.78 53.80 8,174.4K
17:39 53.80 53.81 53.80 53.80 619.2K
17:40 53.80 53.90 53.80 53.87 4,371.6K
17:41 53.86 53.87 53.86 53.87 1,863.1K
17:42 53.88 53.88 53.88 53.88 720.8K
17:43 53.88 53.89 53.88 53.88 379.3K
17:44 53.88 53.88 53.86 53.87 545.0K
17:45 53.87 53.93 53.87 53.93 1,164.6K
17:46 53.94 53.94 53.89 53.89 1,492.7K
17:47 53.88 53.90 53.88 53.90 315.6K
17:48 53.90 53.90 53.89 53.89 369.5K
17:49 53.90 53.93 53.90 53.93 3,340.4K
17:50 53.92 53.92 53.92 53.92 3,857.6K
17:51 53.92 53.93 53.92 53.93 411.3K
17:52 53.94 53.95 53.94 53.94 803.4K
17:53 53.95 53.97 53.95 53.97 584.3K
17:54 53.97 53.99 53.97 53.98 1,124.1K
17:55 53.99 54.01 53.99 54.01 4,859.5K
17:56 54.00 54.00 53.99 53.99 1,347.2K
17:57 53.98 53.98 53.73 53.75 6,281.9K
17:58 53.77 53.77 53.73 53.73 1,345.9K
17:59 53.72 53.73 53.72 53.72 1,778.3K
18:00 53.71 53.73 53.71 53.73 6,399.4K
18:01 53.73 53.74 53.73 53.74 1,143.9K
18:02 53.74 53.77 53.74 53.77 694.1K
18:03 53.77 53.78 53.76 53.76 557.9K
18:04 53.76 53.78 53.76 53.77 4,726.9K
18:05 53.78 53.80 53.78 53.80 4,882.9K
18:06 53.83 53.83 53.81 53.81 3,248.5K
18:07 53.81 53.83 53.80 53.83 613.8K
18:08 53.84 53.85 53.83 53.84 3,502.0K
18:09 53.84 53.84 53.84 53.84 265.6K
18:10 53.84 53.84 53.82 53.82 6,382.5K
18:11 53.81 53.81 53.79 53.79 9,183.1K
18:12 53.78 53.78 53.77 53.77 309.8K
18:13 53.77 53.78 53.77 53.78 5,434.7K
18:14 53.78 53.79 53.78 53.79 530.2K
18:15 53.77 53.77 53.76 53.76 2,330.4K
18:16 53.77 53.77 53.77 53.77 725.9K
18:17 53.78 53.78 53.73 53.73 4,986.0K
18:18 53.72 53.72 53.71 53.72 1,349.7K
18:19 53.71 53.72 53.69 53.71 895.1K
18:20 53.68 53.68 53.64 53.64 1,976.3K
18:21 53.64 53.66 53.64 53.66 4,232.7K
18:22 53.63 53.65 53.63 53.65 1,119.0K
18:23 53.65 53.65 53.65 53.65 1,248.0K
18:24 53.66 53.66 53.65 53.65 1,224.7K
18:25 53.65 53.65 53.65 53.65 2,210.8K
18:26 53.65 53.65 53.62 53.62 5,339.6K
18:27 53.61 53.61 53.58 53.58 5,722.6K
18:28 53.63 53.64 53.63 53.64 905.7K
18:29 53.64 53.64 53.63 53.63 1,562.4K
18:30 53.64 53.65 53.64 53.64 395.1K
18:31 53.64 53.64 53.64 53.64 386.4K
18:32 53.64 53.64 53.63 53.63 623.3K
18:33 53.62 53.62 53.60 53.61 428.7K
18:34 53.60 53.61 53.60 53.61 237.9K
18:35 53.60 53.60 53.60 53.60 1,644.2K
18:36 53.61 53.61 53.58 53.58 6,247.0K
18:37 53.61 53.61 53.58 53.58 1,521.2K
18:38 53.57 53.58 53.57 53.58 713.2K
18:39 53.57 53.57 53.56 53.56 1,651.7K
18:40 53.60 53.60 53.60 53.60 4,615.6K
18:51 53.64 53.64 53.64 53.64 3,029.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar