MOEX10 Index (MOEX10)

MOEX10
🏛️ Russische Föderation →
5,016.80
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 5,206.90 5,206.90 5,193.99 5,196.85 527,400.8K
10:01 5,200.50 5,200.50 5,192.30 5,194.55 465,611.0K
10:02 5,200.79 5,215.11 5,200.79 5,215.11 713,997.8K
10:03 5,213.80 5,214.35 5,207.89 5,211.19 472,404.3K
10:04 5,211.02 5,211.02 5,208.34 5,210.13 430,670.9K
10:05 5,210.56 5,210.56 5,203.20 5,203.92 408,199.3K
10:06 5,200.06 5,200.06 5,194.84 5,196.72 346,732.9K
10:07 5,195.43 5,202.42 5,195.26 5,200.75 407,618.7K
10:08 5,198.71 5,200.66 5,195.05 5,200.47 343,050.7K
10:09 5,198.61 5,200.74 5,196.59 5,196.59 184,623.9K
10:10 5,196.10 5,196.72 5,186.62 5,186.62 488,683.7K
10:11 5,187.01 5,188.23 5,185.67 5,188.09 256,216.0K
10:12 5,187.30 5,187.30 5,183.02 5,183.05 216,101.6K
10:13 5,181.67 5,181.67 5,176.98 5,176.98 410,678.6K
10:14 5,174.99 5,179.44 5,173.95 5,178.37 298,421.4K
10:15 5,178.17 5,181.78 5,175.30 5,181.78 181,720.7K
10:16 5,186.43 5,190.42 5,185.64 5,190.42 370,331.4K
10:17 5,192.76 5,197.64 5,189.33 5,197.64 504,004.3K
10:18 5,198.31 5,198.35 5,193.74 5,194.66 291,288.1K
10:19 5,191.96 5,201.29 5,191.96 5,201.29 236,414.3K
10:20 5,202.09 5,202.09 5,193.97 5,195.82 236,939.3K
10:21 5,195.54 5,195.54 5,192.54 5,192.54 183,711.2K
10:22 5,192.06 5,194.78 5,191.46 5,194.78 156,710.8K
10:23 5,194.35 5,195.33 5,194.35 5,195.33 131,968.5K
10:24 5,195.84 5,197.39 5,195.73 5,197.23 127,480.2K
10:25 5,197.68 5,198.48 5,189.61 5,191.93 331,236.7K
10:26 5,190.57 5,193.57 5,189.89 5,193.13 88,772.5K
10:27 5,192.56 5,197.72 5,189.98 5,197.72 277,191.2K
10:28 5,200.27 5,205.87 5,200.27 5,205.87 311,830.8K
10:29 5,205.70 5,205.70 5,201.64 5,204.42 223,985.7K
10:30 5,205.85 5,210.98 5,205.85 5,210.98 354,420.1K
10:31 5,213.31 5,220.11 5,213.31 5,219.34 409,982.8K
10:32 5,219.22 5,219.33 5,215.11 5,215.43 234,099.1K
10:33 5,217.27 5,217.27 5,214.28 5,214.28 215,662.2K
10:34 5,214.00 5,214.00 5,208.45 5,211.38 283,430.0K
10:35 5,211.85 5,217.16 5,211.44 5,217.16 245,689.9K
10:36 5,217.52 5,217.52 5,211.86 5,215.03 130,790.2K
10:37 5,214.30 5,220.59 5,214.30 5,220.59 169,511.6K
10:38 5,223.24 5,230.87 5,223.24 5,230.87 365,028.8K
10:39 5,230.72 5,238.62 5,230.71 5,238.62 818,906.1K
10:40 5,235.19 5,239.16 5,235.19 5,238.68 559,420.3K
10:41 5,240.31 5,241.00 5,233.27 5,233.27 585,125.7K
10:42 5,233.21 5,233.43 5,231.97 5,233.31 396,363.6K
10:43 5,233.37 5,239.74 5,233.10 5,239.74 264,068.1K
10:44 5,239.50 5,243.60 5,239.50 5,243.60 378,711.8K
10:45 5,243.68 5,243.99 5,237.06 5,237.06 272,171.4K
10:46 5,235.88 5,238.69 5,235.88 5,237.30 408,378.4K
10:47 5,236.00 5,236.74 5,234.69 5,235.23 201,005.5K
10:48 5,236.07 5,236.07 5,229.83 5,229.83 215,395.2K
10:49 5,229.04 5,233.16 5,229.04 5,232.54 217,886.9K
10:50 5,233.38 5,234.89 5,232.78 5,232.78 118,266.3K
10:51 5,232.54 5,232.54 5,229.74 5,231.81 156,020.2K
10:52 5,231.84 5,231.84 5,230.27 5,230.58 158,015.8K
10:53 5,233.45 5,233.85 5,230.33 5,230.33 135,769.6K
10:54 5,230.56 5,230.56 5,227.83 5,227.83 160,434.2K
10:55 5,228.38 5,229.81 5,227.15 5,229.22 127,150.8K
10:56 5,229.49 5,230.62 5,229.32 5,229.72 162,993.6K
10:57 5,229.40 5,229.85 5,227.30 5,227.79 135,015.9K
10:58 5,226.45 5,226.45 5,222.44 5,222.44 172,297.3K
10:59 5,221.82 5,224.16 5,221.19 5,223.79 301,588.3K
11:00 5,223.64 5,229.43 5,223.64 5,228.85 228,875.5K
11:01 5,232.00 5,232.35 5,229.32 5,229.57 224,803.3K
11:02 5,229.42 5,233.39 5,229.29 5,233.39 145,344.5K
11:03 5,232.87 5,235.32 5,231.41 5,235.32 166,906.6K
11:04 5,236.33 5,242.35 5,236.33 5,242.35 402,032.4K
11:05 5,241.99 5,242.57 5,238.54 5,241.14 229,121.2K
11:06 5,241.73 5,242.24 5,236.84 5,237.10 159,398.9K
11:07 5,238.59 5,240.31 5,237.99 5,237.99 130,997.3K
11:08 5,236.88 5,238.23 5,235.21 5,238.23 143,031.1K
11:09 5,237.45 5,237.45 5,234.87 5,235.88 111,146.3K
11:10 5,235.64 5,240.09 5,235.64 5,240.00 137,715.2K
11:11 5,240.70 5,241.42 5,240.55 5,241.10 135,421.3K
11:12 5,241.48 5,242.00 5,238.60 5,240.18 169,636.2K
11:13 5,238.95 5,243.00 5,238.95 5,242.84 129,957.3K
11:14 5,243.26 5,243.40 5,240.30 5,240.47 120,975.6K
11:15 5,240.56 5,240.56 5,232.98 5,233.68 294,267.2K
11:16 5,235.94 5,237.33 5,235.79 5,236.05 201,596.8K
11:17 5,235.50 5,235.50 5,227.59 5,227.59 302,271.2K
11:18 5,226.77 5,232.40 5,226.77 5,232.40 223,156.4K
11:19 5,232.10 5,233.74 5,230.13 5,230.49 195,056.1K
11:20 5,228.95 5,228.95 5,225.00 5,225.27 273,710.8K
11:21 5,227.47 5,227.85 5,224.18 5,224.18 254,504.5K
11:22 5,223.50 5,223.50 5,219.35 5,219.35 278,549.4K
11:23 5,219.15 5,220.83 5,217.39 5,217.39 221,863.1K
11:24 5,216.04 5,216.43 5,208.36 5,208.37 250,012.0K
11:25 5,209.23 5,215.65 5,209.23 5,215.65 305,864.6K
11:26 5,213.82 5,213.82 5,210.10 5,211.50 209,916.8K
11:27 5,211.13 5,211.13 5,208.55 5,209.79 169,059.7K
11:28 5,210.64 5,212.50 5,210.64 5,212.34 206,795.5K
11:29 5,211.88 5,211.88 5,208.44 5,208.44 122,802.4K
11:30 5,208.33 5,209.38 5,206.34 5,206.34 143,935.1K
11:31 5,206.03 5,206.03 5,201.12 5,202.48 240,938.5K
11:32 5,202.21 5,204.87 5,202.09 5,204.74 212,559.1K
11:33 5,204.79 5,205.10 5,201.63 5,201.63 147,329.8K
11:34 5,201.16 5,203.89 5,201.02 5,202.48 216,971.3K
11:35 5,203.14 5,205.06 5,202.95 5,204.77 141,977.0K
11:36 5,205.57 5,209.50 5,205.56 5,209.50 189,774.0K
11:37 5,209.98 5,211.79 5,209.98 5,211.38 147,513.0K
11:38 5,211.05 5,211.28 5,207.84 5,207.84 141,212.4K
11:39 5,207.44 5,207.58 5,204.99 5,206.40 153,522.9K
11:40 5,206.30 5,206.62 5,203.47 5,203.77 206,893.8K
11:41 5,204.15 5,204.38 5,199.67 5,199.67 294,600.0K
11:42 5,198.40 5,198.40 5,195.66 5,196.96 375,122.4K
11:43 5,196.22 5,198.42 5,195.11 5,195.11 309,756.0K
11:44 5,195.19 5,195.19 5,190.53 5,190.53 143,741.4K
11:45 5,189.44 5,189.44 5,186.33 5,186.49 342,161.3K
11:46 5,184.29 5,184.57 5,182.94 5,183.35 316,178.4K
11:47 5,183.36 5,183.36 5,179.52 5,179.52 364,301.3K
11:48 5,178.02 5,178.02 5,170.11 5,170.45 392,216.5K
11:49 5,172.65 5,180.06 5,172.45 5,180.06 218,522.2K
11:50 5,181.13 5,181.13 5,177.30 5,177.77 215,081.6K
11:51 5,176.84 5,177.85 5,175.50 5,177.46 155,531.6K
11:52 5,179.37 5,185.77 5,179.37 5,185.77 240,034.7K
11:53 5,187.47 5,193.44 5,187.43 5,190.81 350,578.4K
11:54 5,190.83 5,195.20 5,190.83 5,195.20 171,210.4K
11:55 5,195.03 5,195.03 5,188.56 5,188.90 322,200.7K
11:56 5,189.28 5,189.28 5,185.42 5,185.72 132,004.7K
11:57 5,185.55 5,187.40 5,184.31 5,184.54 73,215.0K
11:58 5,183.11 5,183.37 5,180.81 5,180.81 111,658.4K
11:59 5,179.50 5,182.33 5,178.10 5,181.43 215,909.5K
12:00 5,180.49 5,180.49 5,176.20 5,176.86 187,572.9K
12:01 5,175.82 5,175.82 5,171.74 5,172.12 482,504.9K
12:02 5,171.54 5,172.66 5,171.07 5,171.83 235,290.0K
12:03 5,171.81 5,179.06 5,171.81 5,177.48 189,704.8K
12:04 5,177.15 5,178.16 5,175.85 5,176.57 185,427.7K
12:05 5,176.95 5,183.18 5,175.42 5,183.18 158,222.6K
12:06 5,185.34 5,185.34 5,182.06 5,182.06 162,137.3K
12:07 5,182.10 5,185.62 5,181.72 5,185.62 80,063.8K
12:08 5,186.82 5,187.79 5,185.67 5,185.67 173,746.6K
12:09 5,185.86 5,190.71 5,185.86 5,190.52 147,250.1K
12:10 5,190.95 5,191.99 5,188.21 5,188.70 198,001.7K
12:11 5,188.74 5,195.59 5,188.74 5,195.18 215,689.1K
12:12 5,190.96 5,191.42 5,190.00 5,190.90 108,182.4K
12:13 5,189.61 5,192.80 5,189.61 5,191.45 166,677.7K
12:14 5,191.53 5,196.54 5,191.20 5,196.54 107,961.0K
12:15 5,195.94 5,196.28 5,193.77 5,195.63 105,302.2K
12:16 5,196.07 5,196.13 5,193.69 5,193.69 92,152.5K
12:17 5,196.05 5,197.20 5,194.75 5,196.72 108,952.3K
12:18 5,197.77 5,198.50 5,195.66 5,196.01 160,517.3K
12:19 5,195.58 5,197.24 5,195.58 5,197.24 73,842.0K
12:20 5,197.23 5,197.23 5,193.22 5,193.22 126,253.0K
12:21 5,192.70 5,193.22 5,192.19 5,192.80 129,845.3K
12:22 5,193.01 5,193.01 5,189.81 5,191.25 156,216.2K
12:23 5,193.07 5,196.62 5,193.04 5,196.24 96,213.2K
12:24 5,195.95 5,196.21 5,191.88 5,193.19 68,775.4K
12:25 5,194.03 5,195.12 5,193.12 5,193.12 63,843.1K
12:26 5,191.27 5,192.94 5,190.98 5,192.59 82,903.8K
12:27 5,192.40 5,195.05 5,192.12 5,194.90 76,915.0K
12:28 5,195.75 5,197.01 5,191.07 5,191.07 113,903.4K
12:29 5,190.49 5,191.65 5,189.96 5,189.97 139,091.1K
12:30 5,189.71 5,191.48 5,188.01 5,191.15 101,339.9K
12:31 5,191.41 5,192.93 5,188.58 5,192.09 106,166.4K
12:32 5,190.20 5,191.37 5,188.81 5,191.17 115,682.9K
12:33 5,191.98 5,197.78 5,191.98 5,194.80 161,647.8K
12:34 5,196.87 5,203.72 5,196.44 5,202.97 204,240.9K
12:35 5,203.98 5,205.27 5,202.34 5,202.47 203,482.5K
12:36 5,201.48 5,205.07 5,201.48 5,204.69 87,138.3K
12:37 5,204.99 5,206.28 5,204.99 5,205.83 72,392.0K
12:38 5,206.02 5,207.95 5,205.29 5,207.16 109,935.2K
12:39 5,206.56 5,206.56 5,199.46 5,199.46 107,928.9K
12:40 5,199.94 5,205.61 5,199.94 5,204.80 80,060.5K
12:41 5,204.92 5,205.79 5,203.49 5,203.49 84,498.8K
12:42 5,203.29 5,205.78 5,203.29 5,205.36 53,298.9K
12:43 5,204.77 5,205.20 5,204.50 5,204.92 37,612.8K
12:44 5,206.73 5,208.86 5,205.68 5,208.86 180,286.3K
12:45 5,208.82 5,208.82 5,206.08 5,206.08 106,590.1K
12:46 5,206.05 5,206.38 5,205.44 5,205.55 53,029.7K
12:47 5,205.36 5,205.48 5,203.82 5,204.89 60,310.9K
12:48 5,205.10 5,205.31 5,202.94 5,202.94 75,335.2K
12:49 5,203.27 5,204.96 5,203.13 5,204.93 68,651.4K
12:50 5,205.80 5,206.09 5,204.07 5,206.09 60,633.3K
12:51 5,205.80 5,211.05 5,205.80 5,211.05 149,681.7K
12:52 5,210.60 5,213.21 5,210.53 5,213.03 141,199.7K
12:53 5,212.13 5,212.13 5,207.67 5,208.10 100,067.6K
12:54 5,210.07 5,214.29 5,210.07 5,214.28 179,325.6K
12:55 5,213.42 5,213.42 5,210.02 5,211.93 106,183.3K
12:56 5,212.75 5,214.87 5,212.75 5,214.08 83,580.3K
12:57 5,214.20 5,214.54 5,211.77 5,213.28 145,538.4K
12:58 5,213.46 5,214.87 5,211.94 5,214.87 93,570.0K
12:59 5,215.39 5,221.01 5,215.39 5,221.01 362,827.2K
13:00 5,219.39 5,225.97 5,219.39 5,225.97 306,981.4K
13:01 5,224.88 5,225.95 5,223.31 5,223.31 187,892.3K
13:02 5,223.36 5,224.62 5,223.33 5,224.44 143,623.9K
13:03 5,224.55 5,224.55 5,222.63 5,223.30 76,702.8K
13:04 5,222.36 5,223.23 5,220.32 5,221.51 106,790.3K
13:05 5,221.77 5,221.77 5,217.02 5,217.38 159,715.3K
13:06 5,216.18 5,216.18 5,211.75 5,212.33 310,722.1K
13:07 5,211.12 5,217.19 5,211.12 5,217.19 130,117.5K
13:08 5,216.24 5,216.24 5,209.02 5,210.08 204,764.3K
13:09 5,210.72 5,211.85 5,210.25 5,210.26 42,969.4K
13:10 5,208.45 5,214.83 5,208.45 5,214.49 109,355.8K
13:11 5,215.08 5,215.74 5,214.88 5,215.56 80,890.6K
13:12 5,215.68 5,216.85 5,212.41 5,212.41 99,207.0K
13:13 5,210.93 5,211.63 5,210.30 5,211.03 110,861.3K
13:14 5,211.37 5,212.26 5,207.56 5,207.75 123,667.7K
13:15 5,207.03 5,207.72 5,203.48 5,203.48 174,969.2K
13:16 5,202.94 5,203.04 5,201.65 5,202.27 149,768.0K
13:17 5,204.67 5,205.16 5,202.94 5,202.94 120,288.6K
13:18 5,203.08 5,205.45 5,202.87 5,205.45 125,676.3K
13:19 5,206.36 5,206.36 5,201.77 5,201.77 83,999.2K
13:20 5,201.68 5,204.04 5,200.26 5,203.79 127,428.1K
13:21 5,203.52 5,204.88 5,202.90 5,204.87 80,422.0K
13:22 5,205.09 5,206.31 5,203.34 5,203.81 73,584.3K
13:23 5,204.85 5,210.56 5,204.85 5,210.41 75,813.1K
13:24 5,211.05 5,212.67 5,210.84 5,212.67 62,401.2K
13:25 5,213.83 5,214.85 5,210.35 5,210.94 71,576.4K
13:26 5,211.30 5,213.57 5,211.30 5,211.80 94,928.5K
13:27 5,212.16 5,215.15 5,212.16 5,215.05 66,327.6K
13:28 5,215.39 5,215.39 5,213.82 5,214.33 65,260.8K
13:29 5,213.54 5,214.01 5,211.02 5,211.02 42,372.2K
13:30 5,211.22 5,211.34 5,210.20 5,210.49 51,844.8K
13:31 5,209.88 5,210.57 5,208.40 5,210.45 62,931.9K
13:32 5,210.58 5,214.43 5,210.58 5,214.43 70,280.5K
13:33 5,214.76 5,217.97 5,214.76 5,217.97 154,323.5K
13:34 5,217.32 5,217.95 5,215.85 5,215.85 105,748.0K
13:35 5,211.82 5,214.80 5,211.17 5,214.77 132,890.9K
13:36 5,214.06 5,215.97 5,213.38 5,215.76 59,836.2K
13:37 5,217.71 5,217.81 5,216.29 5,216.68 60,321.1K
13:38 5,216.27 5,217.17 5,215.65 5,216.89 84,312.7K
13:39 5,217.36 5,217.36 5,215.12 5,215.48 98,607.6K
13:40 5,215.69 5,216.12 5,213.65 5,213.65 90,185.3K
13:41 5,211.67 5,212.98 5,211.47 5,212.98 62,504.2K
13:42 5,212.20 5,213.51 5,212.19 5,213.24 57,001.3K
13:43 5,213.29 5,216.50 5,213.29 5,216.50 80,451.3K
13:44 5,216.78 5,221.54 5,216.78 5,220.88 151,994.5K
13:45 5,222.70 5,225.36 5,222.70 5,224.08 268,309.8K
13:46 5,221.13 5,222.48 5,220.84 5,222.48 118,557.7K
13:47 5,221.17 5,223.20 5,220.85 5,220.85 60,469.5K
13:48 5,219.31 5,221.02 5,217.85 5,220.48 63,419.1K
13:49 5,220.33 5,220.58 5,216.79 5,217.22 101,349.2K
13:50 5,217.01 5,219.96 5,217.01 5,218.89 49,883.9K
13:51 5,218.32 5,218.32 5,216.72 5,217.57 61,196.1K
13:52 5,217.61 5,217.61 5,215.81 5,217.04 92,396.9K
13:53 5,216.92 5,217.28 5,216.50 5,216.83 68,948.2K
13:54 5,216.46 5,217.95 5,216.25 5,217.57 67,663.5K
13:55 5,218.25 5,219.95 5,216.83 5,216.83 69,858.6K
13:56 5,216.72 5,218.10 5,216.70 5,217.90 51,749.8K
13:57 5,218.20 5,219.40 5,217.75 5,219.40 69,151.0K
13:58 5,218.98 5,218.98 5,216.89 5,218.52 71,862.5K
13:59 5,218.05 5,220.04 5,218.05 5,220.04 48,919.7K
14:00 5,219.59 5,219.79 5,219.05 5,219.45 45,366.9K
14:01 5,219.13 5,219.13 5,218.13 5,219.03 86,321.5K
14:02 5,217.77 5,217.77 5,215.77 5,216.54 54,870.2K
14:03 5,216.12 5,216.12 5,211.93 5,211.93 136,733.4K
14:04 5,211.30 5,211.45 5,208.04 5,209.59 211,690.7K
14:05 5,210.74 5,212.32 5,206.37 5,206.37 138,094.5K
14:06 5,206.32 5,208.31 5,203.49 5,204.44 165,757.7K
14:07 5,202.07 5,202.07 5,196.51 5,196.51 353,119.8K
14:08 5,197.30 5,202.56 5,197.30 5,202.27 128,798.9K
14:09 5,201.44 5,203.50 5,201.44 5,203.41 91,579.3K
14:10 5,205.29 5,206.56 5,203.66 5,206.56 76,771.2K
14:11 5,206.42 5,209.36 5,206.19 5,209.25 90,397.5K
14:12 5,209.29 5,210.03 5,204.15 5,204.15 77,463.5K
14:13 5,204.32 5,208.14 5,204.32 5,208.14 67,933.2K
14:14 5,208.43 5,210.11 5,208.43 5,209.58 47,309.7K
14:15 5,208.83 5,209.04 5,205.97 5,207.06 55,707.1K
14:16 5,207.38 5,209.84 5,207.38 5,208.79 69,101.3K
14:17 5,209.83 5,209.99 5,208.78 5,209.37 56,892.2K
14:18 5,210.31 5,210.64 5,207.27 5,208.27 138,986.7K
14:19 5,207.12 5,207.81 5,204.95 5,205.31 78,705.6K
14:20 5,205.35 5,205.89 5,200.80 5,203.19 118,667.0K
14:21 5,202.38 5,203.74 5,202.38 5,203.52 62,985.7K
14:22 5,204.09 5,208.41 5,203.57 5,207.82 108,650.0K
14:23 5,204.14 5,206.48 5,204.14 5,206.43 66,946.2K
14:24 5,206.03 5,206.03 5,204.12 5,204.23 61,733.1K
14:25 5,203.03 5,203.03 5,198.48 5,198.48 201,104.2K
14:26 5,197.11 5,204.02 5,197.06 5,204.02 193,918.4K
14:27 5,202.40 5,202.88 5,201.32 5,202.88 74,551.0K
14:28 5,202.75 5,205.62 5,202.75 5,205.55 113,763.8K
14:29 5,205.32 5,205.82 5,204.98 5,205.07 126,361.9K
14:30 5,205.15 5,205.32 5,202.95 5,203.55 117,796.6K
14:31 5,203.11 5,206.93 5,203.11 5,206.93 130,632.9K
14:32 5,207.04 5,207.38 5,204.68 5,204.79 168,184.9K
14:33 5,205.38 5,205.38 5,203.59 5,204.14 102,344.6K
14:34 5,203.58 5,203.58 5,200.34 5,200.34 111,731.9K
14:35 5,201.25 5,202.93 5,200.78 5,201.25 95,089.8K
14:36 5,201.76 5,203.82 5,200.23 5,200.23 66,139.2K
14:37 5,199.24 5,200.47 5,199.24 5,200.23 107,745.7K
14:38 5,199.76 5,200.41 5,197.73 5,197.73 145,548.6K
14:39 5,197.99 5,202.38 5,197.89 5,202.04 146,118.3K
14:40 5,201.43 5,204.94 5,201.43 5,204.94 126,940.4K
14:41 5,205.61 5,206.23 5,204.48 5,204.53 61,414.2K
14:42 5,204.06 5,205.66 5,203.83 5,205.13 71,237.1K
14:43 5,205.08 5,205.81 5,204.32 5,205.03 139,264.4K
14:44 5,205.56 5,206.22 5,205.56 5,205.73 46,678.5K
14:45 5,205.60 5,208.24 5,205.60 5,208.24 124,971.4K
14:46 5,208.72 5,212.42 5,208.64 5,212.42 133,846.0K
14:47 5,212.83 5,216.77 5,212.83 5,216.45 196,830.6K
14:48 5,214.87 5,215.60 5,214.54 5,215.60 138,381.4K
14:49 5,215.79 5,217.09 5,214.01 5,214.31 120,841.5K
14:50 5,209.11 5,213.74 5,209.11 5,210.82 93,875.8K
14:51 5,211.47 5,213.05 5,211.47 5,212.20 53,203.7K
14:52 5,211.98 5,212.85 5,211.98 5,212.14 42,348.9K
14:53 5,212.67 5,216.19 5,212.67 5,216.19 201,980.4K
14:54 5,215.46 5,216.56 5,215.33 5,216.08 61,459.4K
14:55 5,216.55 5,218.55 5,215.93 5,218.55 78,148.4K
14:56 5,218.96 5,219.57 5,218.51 5,219.47 120,868.5K
14:57 5,219.10 5,222.15 5,219.10 5,221.54 131,956.6K
14:58 5,222.05 5,222.31 5,219.72 5,220.52 79,166.5K
14:59 5,220.54 5,222.61 5,220.54 5,222.29 119,620.7K
15:00 5,222.06 5,224.72 5,222.06 5,224.45 196,402.1K
15:01 5,224.52 5,225.31 5,223.93 5,225.31 87,807.0K
15:02 5,226.37 5,227.63 5,225.41 5,225.97 278,561.6K
15:03 5,227.66 5,228.59 5,226.48 5,226.78 146,765.2K
15:04 5,226.39 5,226.39 5,224.32 5,225.52 145,308.8K
15:05 5,225.31 5,227.42 5,225.31 5,225.38 74,262.6K
15:06 5,225.17 5,225.17 5,222.32 5,222.32 116,809.0K
15:07 5,222.28 5,223.30 5,220.82 5,221.19 160,570.8K
15:08 5,221.41 5,221.63 5,218.93 5,218.93 87,814.7K
15:09 5,218.04 5,218.04 5,214.92 5,215.88 242,703.6K
15:10 5,215.80 5,221.13 5,215.53 5,220.47 100,732.7K
15:11 5,220.13 5,222.62 5,220.13 5,221.86 97,036.7K
15:12 5,222.09 5,223.22 5,221.43 5,223.22 83,429.9K
15:13 5,223.53 5,223.69 5,222.28 5,223.12 84,965.5K
15:14 5,222.44 5,224.01 5,221.14 5,221.83 69,565.2K
15:15 5,223.03 5,226.93 5,223.03 5,226.78 100,704.9K
15:16 5,226.25 5,226.87 5,224.10 5,224.37 98,776.1K
15:17 5,224.67 5,224.83 5,224.01 5,224.50 57,049.5K
15:18 5,222.29 5,224.71 5,222.29 5,224.02 61,280.2K
15:19 5,224.28 5,226.72 5,224.11 5,226.09 160,655.3K
15:20 5,226.02 5,230.23 5,226.02 5,230.04 206,632.4K
15:21 5,231.59 5,233.88 5,230.71 5,231.85 154,163.5K
15:22 5,232.38 5,233.50 5,231.78 5,232.04 102,622.0K
15:23 5,231.62 5,233.03 5,231.13 5,232.16 112,096.3K
15:24 5,232.53 5,233.78 5,231.41 5,233.37 97,784.9K
15:25 5,234.22 5,234.22 5,231.78 5,231.78 124,022.7K
15:26 5,231.72 5,231.88 5,229.77 5,231.88 87,114.5K
15:27 5,230.95 5,231.83 5,230.73 5,231.30 73,976.4K
15:28 5,230.64 5,231.51 5,230.64 5,231.51 83,903.3K
15:29 5,231.85 5,231.85 5,231.07 5,231.79 73,831.7K
15:30 5,232.62 5,234.11 5,232.44 5,233.86 80,554.0K
15:31 5,234.03 5,236.50 5,234.03 5,236.50 179,361.3K
15:32 5,237.26 5,238.85 5,237.20 5,237.41 125,416.1K
15:33 5,237.30 5,237.73 5,236.86 5,237.73 82,843.5K
15:34 5,238.64 5,239.49 5,235.61 5,235.61 117,663.2K
15:35 5,236.07 5,239.27 5,236.07 5,239.27 178,989.5K
15:36 5,239.49 5,241.12 5,238.18 5,238.18 173,349.9K
15:37 5,237.54 5,237.54 5,235.57 5,237.06 121,217.3K
15:38 5,236.84 5,239.30 5,236.84 5,239.30 178,012.9K
15:39 5,238.27 5,239.08 5,237.88 5,238.78 144,676.6K
15:40 5,238.11 5,239.54 5,238.02 5,239.34 89,647.7K
15:41 5,239.59 5,243.55 5,239.59 5,243.31 145,911.1K
15:42 5,243.50 5,243.50 5,241.54 5,242.01 109,302.8K
15:43 5,242.74 5,244.39 5,242.32 5,244.39 172,293.3K
15:44 5,244.75 5,245.78 5,244.75 5,245.31 117,345.5K
15:45 5,245.03 5,245.71 5,243.31 5,243.98 190,906.5K
15:46 5,243.98 5,243.98 5,240.37 5,240.88 120,006.8K
15:47 5,242.32 5,242.73 5,236.70 5,236.70 158,469.5K
15:48 5,237.43 5,237.93 5,237.12 5,237.46 108,349.9K
15:49 5,236.96 5,238.49 5,236.96 5,238.27 110,347.3K
15:50 5,237.60 5,240.07 5,237.60 5,240.03 73,526.4K
15:51 5,240.39 5,240.85 5,240.39 5,240.54 53,840.4K
15:52 5,241.31 5,241.63 5,237.75 5,237.75 101,498.7K
15:53 5,237.87 5,239.16 5,237.54 5,237.61 97,508.6K
15:54 5,236.38 5,236.80 5,235.49 5,236.74 123,201.8K
15:55 5,237.60 5,239.53 5,237.60 5,239.16 133,770.7K
15:56 5,239.38 5,239.61 5,237.98 5,237.98 73,111.6K
15:57 5,237.51 5,238.57 5,237.04 5,238.57 136,919.3K
15:58 5,238.70 5,239.02 5,237.73 5,239.02 351,738.4K
15:59 5,239.62 5,239.62 5,237.09 5,237.76 75,183.2K
16:00 5,238.08 5,238.45 5,237.46 5,238.44 74,652.6K
16:01 5,238.26 5,239.30 5,238.23 5,238.96 96,607.3K
16:02 5,238.83 5,239.65 5,237.89 5,239.65 80,061.0K
16:03 5,240.76 5,242.62 5,240.56 5,240.56 111,374.6K
16:04 5,241.26 5,241.98 5,240.23 5,240.46 54,130.8K
16:05 5,240.56 5,242.20 5,240.46 5,242.20 64,621.2K
16:06 5,242.07 5,242.49 5,240.43 5,240.43 70,900.7K
16:07 5,241.52 5,243.37 5,241.52 5,242.92 66,869.8K
16:08 5,242.91 5,243.24 5,240.90 5,241.42 62,273.6K
16:09 5,241.89 5,245.16 5,241.75 5,245.16 120,509.1K
16:10 5,245.24 5,245.61 5,243.50 5,244.39 99,340.0K
16:11 5,244.28 5,244.75 5,241.42 5,241.42 85,571.5K
16:12 5,241.14 5,241.14 5,237.38 5,237.38 94,915.9K
16:13 5,236.53 5,239.33 5,236.53 5,239.20 97,160.2K
16:14 5,239.59 5,239.99 5,239.36 5,239.36 34,376.5K
16:15 5,239.24 5,239.65 5,238.54 5,238.79 42,734.5K
16:16 5,240.11 5,241.54 5,239.82 5,241.54 86,172.7K
16:17 5,241.41 5,241.41 5,239.73 5,239.73 46,344.8K
16:18 5,239.73 5,241.24 5,239.57 5,240.42 55,047.9K
16:19 5,240.50 5,240.54 5,238.19 5,238.48 67,103.6K
16:20 5,237.57 5,239.98 5,237.54 5,238.53 96,329.2K
16:21 5,238.73 5,239.29 5,237.26 5,239.29 68,589.0K
16:22 5,240.01 5,240.01 5,237.64 5,237.64 47,601.3K
16:23 5,237.84 5,237.93 5,236.05 5,236.21 68,311.7K
16:24 5,236.20 5,236.77 5,236.10 5,236.54 57,614.2K
16:25 5,236.86 5,236.86 5,225.32 5,225.34 240,100.6K
16:26 5,225.43 5,228.04 5,225.43 5,228.04 113,491.7K
16:27 5,227.08 5,227.18 5,222.49 5,222.49 164,671.3K
16:28 5,222.57 5,225.08 5,221.99 5,223.80 92,146.2K
16:29 5,223.58 5,227.10 5,223.58 5,226.02 107,829.7K
16:30 5,225.79 5,226.98 5,224.80 5,226.98 80,375.8K
16:31 5,227.50 5,228.67 5,226.79 5,227.96 42,312.6K
16:32 5,228.00 5,228.30 5,225.27 5,225.67 67,236.7K
16:33 5,225.03 5,225.63 5,224.51 5,225.07 67,883.5K
16:34 5,226.26 5,227.86 5,225.91 5,227.22 44,585.0K
16:35 5,227.13 5,228.32 5,227.09 5,227.89 64,397.9K
16:36 5,227.53 5,231.78 5,227.53 5,231.63 47,935.4K
16:37 5,231.68 5,231.74 5,230.24 5,230.43 58,010.4K
16:38 5,230.45 5,230.81 5,230.01 5,230.70 59,533.0K
16:39 5,231.10 5,232.79 5,230.95 5,232.65 44,738.7K
16:40 5,232.55 5,232.55 5,231.20 5,231.76 47,340.5K
16:41 5,231.84 5,232.37 5,230.91 5,230.91 37,299.3K
16:42 5,230.99 5,232.04 5,230.42 5,231.13 90,509.7K
16:43 5,231.34 5,231.87 5,228.63 5,228.63 74,250.0K
16:44 5,228.95 5,230.46 5,227.39 5,227.39 108,271.5K
16:45 5,224.19 5,226.09 5,222.10 5,222.30 266,330.4K
16:46 5,222.72 5,223.24 5,217.07 5,219.38 165,612.3K
16:47 5,220.68 5,222.96 5,220.68 5,222.96 94,131.3K
16:48 5,222.27 5,224.51 5,222.21 5,224.32 58,626.6K
16:49 5,223.93 5,224.61 5,223.83 5,224.40 51,081.9K
16:50 5,224.20 5,224.20 5,223.14 5,223.67 40,534.9K
16:51 5,223.38 5,225.00 5,223.38 5,224.58 49,284.3K
16:52 5,225.16 5,225.51 5,224.14 5,225.28 67,120.2K
16:53 5,226.24 5,227.22 5,225.95 5,227.22 43,904.2K
16:54 5,227.93 5,230.83 5,227.93 5,230.75 97,171.2K
16:55 5,230.86 5,231.08 5,227.66 5,227.93 65,149.4K
16:56 5,227.59 5,229.12 5,227.59 5,229.05 56,080.6K
16:57 5,228.92 5,230.73 5,228.92 5,230.24 57,818.5K
16:58 5,229.77 5,230.17 5,228.89 5,229.97 65,190.3K
16:59 5,230.24 5,231.25 5,229.76 5,230.12 109,399.1K
17:00 5,230.24 5,230.24 5,227.31 5,227.31 166,951.0K
17:01 5,227.87 5,229.71 5,227.87 5,229.22 43,967.1K
17:02 5,229.95 5,230.08 5,228.44 5,228.44 29,848.3K
17:03 5,227.32 5,228.05 5,224.08 5,224.09 135,118.2K
17:04 5,223.46 5,225.14 5,223.46 5,223.89 32,830.4K
17:05 5,224.11 5,224.80 5,223.91 5,224.06 70,462.1K
17:06 5,223.94 5,224.95 5,223.94 5,224.95 62,550.1K
17:07 5,225.26 5,227.08 5,224.91 5,227.06 117,221.7K
17:08 5,227.59 5,229.49 5,227.32 5,229.49 58,668.4K
17:09 5,229.32 5,229.46 5,226.41 5,226.62 34,225.8K
17:10 5,226.06 5,226.74 5,225.46 5,225.46 28,181.4K
17:11 5,225.77 5,226.98 5,225.52 5,226.98 38,078.6K
17:12 5,228.49 5,228.54 5,227.88 5,228.10 37,407.9K
17:13 5,228.26 5,230.68 5,228.26 5,230.68 94,111.5K
17:14 5,230.37 5,230.37 5,227.98 5,228.01 50,666.8K
17:15 5,228.78 5,229.29 5,227.92 5,227.92 35,429.5K
17:16 5,228.50 5,229.06 5,228.05 5,228.16 76,490.4K
17:17 5,227.52 5,227.52 5,225.01 5,225.01 93,747.5K
17:18 5,222.49 5,224.80 5,222.49 5,224.26 73,110.2K
17:19 5,224.78 5,225.04 5,223.31 5,224.13 47,815.0K
17:20 5,224.05 5,225.08 5,223.79 5,223.79 54,085.6K
17:21 5,222.80 5,223.03 5,220.92 5,222.03 118,162.9K
17:22 5,222.21 5,222.39 5,221.59 5,222.23 40,782.6K
17:23 5,222.12 5,225.25 5,222.10 5,225.25 39,424.1K
17:24 5,225.72 5,226.64 5,225.36 5,226.64 76,668.9K
17:25 5,226.81 5,227.14 5,225.05 5,225.05 61,221.9K
17:26 5,225.28 5,226.67 5,225.24 5,225.98 45,592.9K
17:27 5,226.24 5,227.68 5,226.15 5,227.48 45,465.1K
17:28 5,228.63 5,229.07 5,228.22 5,228.23 35,086.8K
17:29 5,228.58 5,228.58 5,226.84 5,227.47 35,734.7K
17:30 5,227.50 5,228.11 5,227.08 5,227.16 45,355.8K
17:31 5,227.34 5,227.78 5,226.60 5,226.77 36,584.2K
17:32 5,226.91 5,228.19 5,226.59 5,228.07 71,562.2K
17:33 5,228.21 5,230.04 5,228.21 5,230.04 66,358.7K
17:34 5,230.14 5,231.94 5,230.14 5,231.55 109,166.4K
17:35 5,230.78 5,231.30 5,230.15 5,230.61 34,730.3K
17:36 5,230.27 5,230.27 5,229.32 5,229.32 27,464.2K
17:37 5,229.47 5,231.66 5,229.39 5,231.66 95,372.3K
17:38 5,231.38 5,231.38 5,229.47 5,229.47 36,120.8K
17:39 5,229.31 5,229.56 5,228.91 5,229.22 27,090.9K
17:40 5,229.56 5,230.05 5,229.44 5,229.87 46,714.0K
17:41 5,229.60 5,231.26 5,229.60 5,231.23 37,405.0K
17:42 5,230.96 5,231.84 5,230.90 5,231.73 36,406.5K
17:43 5,231.49 5,232.68 5,231.30 5,231.87 38,983.8K
17:44 5,231.83 5,231.83 5,230.55 5,230.55 40,694.1K
17:45 5,230.56 5,230.56 5,229.55 5,229.55 38,322.9K
17:46 5,230.28 5,232.23 5,230.28 5,232.23 70,676.5K
17:47 5,232.97 5,233.71 5,232.97 5,233.46 136,085.7K
17:48 5,233.44 5,234.24 5,233.44 5,234.24 39,847.9K
17:49 5,233.97 5,234.63 5,233.97 5,234.28 19,091.7K
17:50 5,233.98 5,234.96 5,233.65 5,233.65 38,613.7K
17:51 5,233.48 5,233.98 5,233.24 5,233.93 45,450.1K
17:52 5,233.33 5,233.80 5,232.36 5,232.36 37,507.2K
17:53 5,231.44 5,231.73 5,228.43 5,228.43 74,116.8K
17:54 5,228.93 5,231.00 5,228.93 5,230.40 55,091.8K
17:55 5,230.64 5,231.02 5,229.35 5,229.80 22,868.6K
17:56 5,231.21 5,232.34 5,230.39 5,230.39 45,936.6K
17:57 5,230.43 5,231.00 5,229.44 5,229.61 12,312.4K
17:58 5,229.70 5,231.11 5,228.20 5,228.44 56,093.1K
17:59 5,228.44 5,228.44 5,227.76 5,228.34 64,096.1K
18:00 5,228.27 5,228.86 5,226.54 5,227.11 53,250.4K
18:01 5,227.16 5,227.94 5,227.16 5,227.16 35,211.0K
18:02 5,227.41 5,227.41 5,226.37 5,226.37 24,568.7K
18:03 5,226.00 5,227.05 5,225.42 5,226.80 44,336.8K
18:04 5,226.14 5,227.29 5,226.05 5,226.88 65,630.4K
18:05 5,227.07 5,227.07 5,224.97 5,226.11 64,911.5K
18:06 5,225.42 5,225.56 5,225.22 5,225.39 76,541.1K
18:07 5,226.06 5,226.72 5,224.61 5,224.61 74,824.3K
18:08 5,224.55 5,225.95 5,224.55 5,225.11 45,361.7K
18:09 5,225.89 5,227.69 5,224.85 5,227.69 109,542.6K
18:10 5,228.79 5,228.79 5,226.49 5,227.21 78,068.2K
18:11 5,227.47 5,229.26 5,227.08 5,229.26 110,982.1K
18:12 5,229.19 5,229.76 5,228.62 5,229.76 65,200.2K
18:13 5,229.19 5,230.73 5,228.44 5,230.45 64,342.1K
18:14 5,230.43 5,231.02 5,229.82 5,229.97 69,228.8K
18:15 5,229.94 5,229.94 5,228.56 5,229.83 44,462.4K
18:16 5,230.40 5,230.97 5,230.08 5,230.26 26,219.4K
18:17 5,229.65 5,229.65 5,227.94 5,227.94 54,420.6K
18:18 5,226.95 5,227.12 5,225.96 5,226.96 41,119.8K
18:19 5,227.16 5,227.82 5,226.31 5,226.31 52,818.5K
18:20 5,226.96 5,226.96 5,225.42 5,225.42 79,425.8K
18:21 5,225.63 5,226.32 5,224.48 5,224.74 61,278.1K
18:22 5,223.79 5,225.49 5,223.48 5,225.31 47,696.0K
18:23 5,225.66 5,226.34 5,225.31 5,226.32 53,999.5K
18:24 5,226.68 5,227.99 5,226.68 5,227.99 32,287.7K
18:25 5,228.04 5,229.12 5,228.02 5,229.12 39,086.9K
18:26 5,229.20 5,229.53 5,228.51 5,229.53 50,296.0K
18:27 5,229.76 5,230.27 5,229.24 5,229.24 50,001.5K
18:28 5,228.83 5,229.18 5,228.38 5,228.44 54,289.8K
18:29 5,228.11 5,230.18 5,228.09 5,230.18 52,882.7K
18:30 5,230.11 5,231.24 5,230.03 5,231.07 84,178.6K
18:31 5,231.57 5,232.52 5,231.39 5,231.39 55,971.1K
18:32 5,231.59 5,231.65 5,229.10 5,229.10 83,775.0K
18:33 5,229.75 5,229.75 5,226.69 5,226.80 120,965.2K
18:34 5,226.44 5,227.03 5,225.73 5,227.03 140,311.5K
18:35 5,227.85 5,228.41 5,226.78 5,226.78 147,793.5K
18:36 5,227.87 5,227.90 5,226.45 5,226.96 78,121.6K
18:37 5,227.20 5,228.53 5,227.04 5,228.44 117,733.1K
18:38 5,228.09 5,230.13 5,228.08 5,228.47 88,944.5K
18:39 5,228.53 5,229.88 5,228.42 5,228.72 112,447.6K
18:40 5,228.72 5,228.72 5,228.72 5,228.72 0.0K
18:51 5,231.53 5,231.53 5,231.53 5,231.53 106,604.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar