MOEX10 Index (MOEX10)

MOEX10
🏛️ Russische Föderation →
4,885.64
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:50 6,130.20 6,144.99 6,130.20 6,144.99 18,371.5K
09:51 6,144.83 6,145.17 6,144.10 6,145.03 16,061.2K
09:52 6,144.67 6,144.83 6,142.41 6,142.41 52,201.0K
09:53 6,142.29 6,144.31 6,142.29 6,144.31 46,106.5K
09:54 6,144.39 6,145.24 6,144.17 6,144.45 17,790.4K
09:55 6,144.70 6,148.35 6,144.70 6,148.35 41,851.8K
09:56 6,148.13 6,150.22 6,148.13 6,149.40 30,338.9K
09:57 6,149.86 6,149.86 6,147.90 6,148.65 18,938.8K
09:58 6,148.63 6,151.84 6,148.57 6,150.33 63,295.3K
09:59 6,149.86 6,150.64 6,149.29 6,149.43 21,638.7K
10:00 6,149.66 6,153.80 6,147.92 6,153.80 88,939.1K
10:01 6,158.17 6,158.17 6,155.15 6,156.62 219,014.3K
10:02 6,156.05 6,157.00 6,153.83 6,157.00 92,346.2K
10:03 6,157.07 6,157.13 6,155.04 6,155.04 125,234.8K
10:04 6,155.12 6,155.50 6,151.11 6,151.11 147,257.8K
10:05 6,150.23 6,153.89 6,150.10 6,151.48 89,327.5K
10:06 6,150.58 6,152.59 6,150.37 6,150.93 79,404.4K
10:07 6,150.70 6,162.43 6,150.68 6,162.43 240,607.8K
10:08 6,162.81 6,164.43 6,160.93 6,160.93 117,322.8K
10:09 6,161.79 6,163.07 6,161.07 6,162.22 106,378.5K
10:10 6,160.41 6,161.72 6,157.66 6,158.61 182,546.2K
10:11 6,163.78 6,163.78 6,158.58 6,158.58 194,203.4K
10:12 6,158.70 6,164.91 6,158.70 6,164.85 215,470.8K
10:13 6,166.04 6,167.21 6,164.67 6,165.21 241,283.4K
10:14 6,165.54 6,165.54 6,160.90 6,164.33 180,557.6K
10:15 6,163.95 6,164.33 6,161.96 6,163.63 135,118.6K
10:16 6,164.25 6,167.36 6,163.31 6,167.36 135,449.8K
10:17 6,167.27 6,169.36 6,165.22 6,165.48 162,311.2K
10:18 6,165.14 6,167.54 6,160.76 6,160.76 175,354.3K
10:19 6,162.76 6,166.79 6,162.37 6,166.46 126,696.4K
10:20 6,166.00 6,166.56 6,161.96 6,166.56 172,480.6K
10:21 6,167.36 6,169.73 6,167.20 6,167.90 170,751.1K
10:22 6,167.59 6,169.20 6,163.56 6,168.85 118,850.2K
10:23 6,169.32 6,170.36 6,168.97 6,170.20 144,687.7K
10:24 6,168.86 6,171.74 6,167.84 6,171.53 115,723.8K
10:25 6,171.64 6,178.78 6,171.64 6,178.78 174,652.3K
10:26 6,178.57 6,179.28 6,173.94 6,173.94 169,304.0K
10:27 6,173.41 6,175.66 6,172.87 6,175.66 52,560.6K
10:28 6,174.99 6,176.22 6,174.43 6,174.43 105,857.5K
10:29 6,174.27 6,175.49 6,172.78 6,175.49 107,189.0K
10:30 6,176.51 6,176.51 6,169.53 6,169.94 155,635.5K
10:31 6,168.07 6,173.03 6,167.79 6,172.64 79,252.8K
10:32 6,171.91 6,171.91 6,169.50 6,169.91 115,887.4K
10:33 6,169.59 6,169.59 6,164.06 6,164.06 113,174.3K
10:34 6,163.36 6,163.36 6,158.80 6,158.80 170,966.6K
10:35 6,158.02 6,161.69 6,157.73 6,161.57 111,305.3K
10:36 6,161.50 6,167.18 6,161.50 6,161.66 123,513.2K
10:37 6,161.62 6,161.62 6,160.69 6,161.00 41,718.1K
10:38 6,161.01 6,161.31 6,157.81 6,157.81 59,083.4K
10:39 6,157.67 6,157.67 6,155.55 6,155.87 160,101.7K
10:40 6,154.99 6,159.28 6,154.38 6,159.28 62,376.1K
10:41 6,159.37 6,161.12 6,159.31 6,161.12 49,220.4K
10:42 6,156.86 6,156.86 6,155.29 6,156.46 88,591.4K
10:43 6,156.80 6,157.42 6,156.18 6,156.77 27,999.4K
10:44 6,156.64 6,156.68 6,154.46 6,154.46 33,094.6K
10:45 6,154.18 6,155.40 6,151.95 6,152.34 88,933.3K
10:46 6,151.20 6,151.20 6,146.51 6,146.51 136,522.4K
10:47 6,145.74 6,146.04 6,144.74 6,145.66 136,645.2K
10:48 6,145.71 6,147.85 6,144.94 6,146.66 72,212.5K
10:49 6,147.29 6,147.44 6,145.56 6,146.62 34,819.0K
10:50 6,147.18 6,150.50 6,147.18 6,148.08 58,677.9K
10:51 6,148.04 6,149.66 6,146.91 6,147.58 51,717.9K
10:52 6,147.47 6,147.74 6,145.51 6,145.51 86,244.2K
10:53 6,145.56 6,145.56 6,141.22 6,141.44 132,304.3K
10:54 6,143.38 6,145.02 6,142.19 6,145.02 74,338.0K
10:55 6,145.61 6,148.86 6,145.03 6,148.86 78,579.8K
10:56 6,148.74 6,150.88 6,147.85 6,149.70 49,636.8K
10:57 6,150.41 6,151.07 6,149.42 6,149.56 29,293.8K
10:58 6,149.49 6,149.49 6,145.38 6,145.38 62,431.7K
10:59 6,145.04 6,145.21 6,140.05 6,140.05 113,825.4K
11:00 6,140.17 6,144.00 6,140.17 6,143.76 52,155.5K
11:01 6,143.61 6,145.26 6,142.33 6,145.26 40,313.8K
11:02 6,145.16 6,148.73 6,145.16 6,148.73 66,098.5K
11:03 6,149.58 6,150.28 6,147.35 6,147.35 38,591.4K
11:04 6,145.57 6,145.59 6,144.38 6,144.78 40,123.2K
11:05 6,144.75 6,144.75 6,143.49 6,143.61 60,988.1K
11:06 6,143.67 6,145.94 6,143.67 6,145.50 69,516.0K
11:07 6,147.69 6,148.74 6,146.84 6,147.63 60,166.9K
11:08 6,146.99 6,147.55 6,146.60 6,147.27 33,329.5K
11:09 6,147.20 6,147.36 6,146.22 6,146.83 26,710.5K
11:10 6,146.81 6,146.94 6,145.42 6,145.97 49,151.1K
11:11 6,146.16 6,146.16 6,144.26 6,144.26 34,667.9K
11:12 6,142.21 6,143.79 6,142.21 6,142.71 62,738.7K
11:13 6,142.33 6,146.35 6,142.33 6,146.35 35,337.9K
11:14 6,146.50 6,149.13 6,146.46 6,149.07 88,837.8K
11:15 6,148.81 6,148.81 6,145.60 6,147.59 105,963.7K
11:16 6,147.84 6,149.67 6,147.67 6,149.41 37,410.6K
11:17 6,150.53 6,152.04 6,150.31 6,151.72 145,650.8K
11:18 6,151.41 6,151.41 6,146.47 6,146.47 87,939.3K
11:19 6,145.87 6,147.47 6,144.84 6,144.98 28,070.4K
11:20 6,145.29 6,147.12 6,145.29 6,147.12 51,657.3K
11:21 6,147.27 6,151.92 6,146.82 6,151.92 87,509.6K
11:22 6,152.17 6,152.17 6,150.81 6,151.82 30,970.6K
11:23 6,152.08 6,152.72 6,151.65 6,152.72 36,937.2K
11:24 6,153.40 6,153.58 6,152.23 6,152.23 72,665.5K
11:25 6,152.93 6,152.93 6,151.16 6,151.19 47,878.2K
11:26 6,151.41 6,151.41 6,148.79 6,149.95 39,569.6K
11:27 6,148.65 6,149.24 6,148.57 6,148.57 46,759.2K
11:28 6,148.75 6,149.50 6,148.51 6,148.72 73,874.8K
11:29 6,149.72 6,150.97 6,149.47 6,149.76 82,142.0K
11:30 6,151.39 6,151.70 6,147.25 6,147.25 65,735.7K
11:31 6,147.43 6,149.18 6,145.64 6,145.77 149,120.8K
11:32 6,145.79 6,146.31 6,136.78 6,136.78 187,083.1K
11:33 6,137.55 6,138.27 6,133.44 6,133.85 392,957.9K
11:34 6,133.45 6,133.45 6,130.36 6,131.49 302,605.3K
11:35 6,132.57 6,132.57 6,127.10 6,129.25 182,547.6K
11:36 6,130.82 6,130.82 6,127.16 6,127.99 105,142.6K
11:37 6,126.51 6,130.82 6,126.51 6,130.82 142,534.7K
11:38 6,132.59 6,132.59 6,126.18 6,126.36 94,549.0K
11:39 6,125.38 6,125.38 6,117.35 6,120.74 307,056.2K
11:40 6,120.43 6,120.43 6,115.56 6,117.45 191,321.6K
11:41 6,117.23 6,118.09 6,116.45 6,118.06 87,877.7K
11:42 6,117.78 6,121.35 6,117.78 6,117.92 123,610.3K
11:43 6,118.13 6,120.98 6,118.13 6,119.19 69,913.6K
11:44 6,119.36 6,119.36 6,113.83 6,114.17 169,475.6K
11:45 6,114.11 6,117.27 6,112.28 6,117.27 149,687.7K
11:46 6,117.48 6,123.18 6,117.48 6,123.08 100,354.4K
11:47 6,120.31 6,122.49 6,120.31 6,121.21 104,571.7K
11:48 6,121.16 6,121.68 6,117.38 6,117.85 89,013.3K
11:49 6,118.37 6,118.37 6,117.29 6,118.07 69,596.2K
11:50 6,118.14 6,119.86 6,117.71 6,117.71 37,701.1K
11:51 6,116.72 6,117.07 6,113.94 6,114.50 94,187.2K
11:52 6,114.17 6,114.17 6,110.90 6,110.90 121,130.9K
11:53 6,110.36 6,110.36 6,104.92 6,104.92 215,494.7K
11:54 6,105.62 6,107.95 6,105.31 6,107.95 93,286.5K
11:55 6,107.78 6,113.04 6,107.78 6,113.04 74,800.1K
11:56 6,112.79 6,113.62 6,109.76 6,110.04 203,725.8K
11:57 6,109.26 6,109.26 6,106.14 6,107.00 141,127.5K
11:58 6,107.86 6,109.06 6,105.64 6,107.43 209,159.6K
11:59 6,107.58 6,108.15 6,105.21 6,105.21 110,399.8K
12:00 6,103.62 6,109.01 6,103.31 6,109.01 122,678.1K
12:01 6,109.49 6,115.62 6,109.49 6,115.62 135,566.7K
12:02 6,116.27 6,116.27 6,114.18 6,114.50 103,427.3K
12:03 6,114.67 6,119.18 6,114.67 6,117.34 204,972.4K
12:04 6,116.70 6,118.76 6,116.70 6,118.76 86,078.8K
12:05 6,118.77 6,118.92 6,118.27 6,118.72 56,099.8K
12:06 6,118.45 6,120.14 6,118.45 6,120.14 48,354.6K
12:07 6,119.48 6,122.82 6,119.48 6,122.82 81,177.7K
12:08 6,122.73 6,123.81 6,122.58 6,123.32 105,017.7K
12:09 6,124.07 6,124.07 6,118.27 6,120.58 121,895.0K
12:10 6,121.12 6,123.48 6,120.70 6,123.48 28,751.6K
12:11 6,123.00 6,124.39 6,122.55 6,124.00 66,825.2K
12:12 6,123.86 6,127.87 6,123.80 6,127.87 52,830.7K
12:13 6,128.28 6,129.32 6,127.78 6,128.35 76,271.5K
12:14 6,128.07 6,129.44 6,128.07 6,128.31 67,152.7K
12:15 6,127.86 6,129.07 6,127.60 6,128.07 89,065.7K
12:16 6,127.53 6,127.53 6,123.68 6,123.86 93,009.3K
12:17 6,123.75 6,124.36 6,123.20 6,123.68 46,994.0K
12:18 6,124.31 6,125.00 6,122.54 6,122.63 90,475.9K
12:19 6,122.39 6,125.04 6,122.16 6,123.32 61,699.8K
12:20 6,122.84 6,127.81 6,122.77 6,127.81 53,451.2K
12:21 6,127.62 6,130.68 6,126.87 6,130.05 58,926.8K
12:22 6,130.08 6,130.69 6,125.80 6,125.80 70,285.6K
12:23 6,124.86 6,126.53 6,123.85 6,126.09 71,640.6K
12:24 6,125.81 6,125.81 6,124.13 6,124.54 27,092.5K
12:25 6,124.43 6,124.43 6,121.93 6,123.07 36,467.8K
12:26 6,123.05 6,123.05 6,119.58 6,120.49 48,352.9K
12:27 6,120.79 6,121.69 6,120.24 6,121.53 34,433.3K
12:28 6,122.97 6,127.34 6,122.97 6,127.34 33,555.2K
12:29 6,130.33 6,130.33 6,127.64 6,127.94 92,859.3K
12:30 6,127.18 6,127.18 6,123.60 6,124.43 53,288.8K
12:31 6,125.66 6,126.24 6,124.56 6,125.82 27,705.6K
12:32 6,127.77 6,127.87 6,126.34 6,126.50 167,005.7K
12:33 6,126.72 6,128.90 6,125.72 6,128.90 99,086.3K
12:34 6,129.00 6,130.95 6,128.42 6,130.10 93,704.0K
12:35 6,130.49 6,132.09 6,128.51 6,128.57 112,296.9K
12:36 6,128.64 6,129.85 6,126.99 6,129.85 75,820.1K
12:37 6,130.50 6,131.23 6,129.39 6,130.50 39,364.2K
12:38 6,130.56 6,130.56 6,124.67 6,124.67 55,086.2K
12:39 6,123.07 6,128.39 6,123.00 6,128.25 73,108.1K
12:40 6,127.88 6,138.66 6,127.74 6,138.66 218,287.6K
12:41 6,139.17 6,139.63 6,134.68 6,135.93 154,402.7K
12:42 6,134.96 6,134.96 6,130.45 6,130.81 66,093.6K
12:43 6,132.35 6,134.43 6,131.92 6,133.97 27,264.4K
12:44 6,133.73 6,133.78 6,132.40 6,133.24 36,391.6K
12:45 6,133.32 6,133.32 6,132.02 6,132.69 46,842.3K
12:46 6,132.95 6,133.63 6,130.95 6,131.08 43,183.2K
12:47 6,130.57 6,132.39 6,130.57 6,132.27 27,321.7K
12:48 6,132.67 6,137.03 6,132.32 6,137.03 64,342.1K
12:49 6,136.93 6,136.93 6,135.44 6,136.45 25,695.3K
12:50 6,136.76 6,139.18 6,136.76 6,138.68 44,491.6K
12:51 6,138.61 6,141.69 6,138.61 6,141.28 58,747.4K
12:52 6,141.76 6,141.76 6,139.93 6,140.25 62,530.0K
12:53 6,139.42 6,139.42 6,138.33 6,138.79 41,492.6K
12:54 6,138.81 6,139.39 6,137.86 6,138.00 59,104.6K
12:55 6,137.09 6,137.12 6,134.42 6,136.20 102,533.7K
12:56 6,135.71 6,135.71 6,131.28 6,131.54 54,752.2K
12:57 6,131.76 6,131.76 6,126.78 6,126.78 97,308.1K
12:58 6,126.90 6,129.05 6,125.36 6,129.05 66,470.1K
12:59 6,128.96 6,130.22 6,128.95 6,128.95 40,916.7K
13:00 6,130.20 6,132.21 6,130.20 6,132.12 55,219.2K
13:01 6,132.63 6,132.85 6,131.11 6,132.85 68,497.9K
13:02 6,134.07 6,134.81 6,133.94 6,134.43 31,561.9K
13:03 6,134.45 6,134.45 6,131.68 6,132.12 24,953.0K
13:04 6,132.06 6,132.10 6,129.40 6,130.88 42,777.2K
13:05 6,131.14 6,131.32 6,129.82 6,129.89 23,510.4K
13:06 6,129.75 6,130.97 6,129.03 6,130.97 20,698.6K
13:07 6,132.01 6,133.06 6,130.00 6,130.00 55,253.8K
13:08 6,130.28 6,131.08 6,129.97 6,131.08 30,282.3K
13:09 6,131.27 6,136.14 6,131.27 6,135.20 83,870.0K
13:10 6,134.22 6,138.14 6,134.22 6,137.68 53,544.3K
13:11 6,137.65 6,137.65 6,136.10 6,136.35 25,220.8K
13:12 6,136.91 6,137.79 6,136.36 6,137.79 37,166.8K
13:13 6,138.97 6,142.44 6,138.97 6,142.05 75,793.0K
13:14 6,141.61 6,142.08 6,139.14 6,141.76 57,199.6K
13:15 6,141.94 6,142.42 6,141.55 6,142.42 44,550.2K
13:16 6,142.08 6,143.20 6,142.06 6,143.20 66,401.5K
13:17 6,143.49 6,144.90 6,143.49 6,143.94 40,691.0K
13:18 6,143.42 6,144.54 6,143.42 6,144.13 40,128.9K
13:19 6,144.03 6,144.03 6,143.25 6,143.25 29,975.0K
13:20 6,141.60 6,141.62 6,140.34 6,140.34 28,905.2K
13:21 6,140.50 6,140.50 6,139.12 6,139.12 23,982.4K
13:22 6,137.79 6,137.79 6,132.96 6,132.96 87,572.3K
13:23 6,133.86 6,136.07 6,133.86 6,135.91 42,841.6K
13:24 6,135.61 6,137.72 6,135.39 6,137.72 30,391.0K
13:25 6,138.99 6,139.30 6,133.97 6,134.44 28,579.9K
13:26 6,134.83 6,134.83 6,130.29 6,130.51 94,830.9K
13:27 6,130.18 6,133.30 6,130.18 6,132.72 31,537.6K
13:28 6,132.94 6,134.53 6,132.94 6,134.53 41,659.9K
13:29 6,134.70 6,134.70 6,132.55 6,132.55 20,170.4K
13:30 6,132.71 6,139.99 6,132.71 6,139.71 80,086.6K
13:31 6,139.54 6,139.54 6,135.39 6,136.11 45,653.9K
13:32 6,135.90 6,138.30 6,135.90 6,136.96 21,563.2K
13:33 6,139.37 6,149.43 6,139.37 6,148.67 230,239.0K
13:34 6,148.34 6,148.45 6,145.62 6,148.45 89,271.3K
13:35 6,150.02 6,150.02 6,147.15 6,147.70 63,294.9K
13:36 6,147.71 6,147.89 6,144.68 6,144.77 28,213.2K
13:37 6,144.97 6,145.70 6,143.97 6,144.81 54,396.9K
13:38 6,145.33 6,145.55 6,144.26 6,145.55 27,800.5K
13:39 6,143.45 6,144.21 6,142.85 6,142.85 78,319.5K
13:40 6,142.89 6,144.46 6,142.74 6,144.45 25,529.6K
13:41 6,144.22 6,144.65 6,144.01 6,144.01 20,139.5K
13:42 6,145.10 6,145.24 6,144.27 6,144.27 44,123.3K
13:43 6,143.81 6,145.51 6,143.81 6,145.51 60,720.0K
13:44 6,145.94 6,146.88 6,145.94 6,146.76 57,659.6K
13:45 6,146.62 6,147.08 6,146.15 6,146.15 29,248.5K
13:46 6,146.34 6,147.55 6,146.27 6,146.88 100,294.6K
13:47 6,145.76 6,147.91 6,145.64 6,147.90 30,029.3K
13:48 6,147.87 6,148.33 6,147.86 6,147.86 34,539.2K
13:49 6,147.54 6,147.54 6,145.15 6,145.15 71,277.2K
13:50 6,144.74 6,146.37 6,144.74 6,145.34 25,688.2K
13:51 6,145.55 6,145.68 6,143.06 6,143.17 42,700.4K
13:52 6,143.44 6,143.85 6,143.19 6,143.22 26,643.1K
13:53 6,143.20 6,143.60 6,142.87 6,143.11 33,875.0K
13:54 6,143.30 6,143.58 6,142.63 6,142.63 35,782.3K
13:55 6,142.23 6,143.68 6,142.23 6,143.63 56,792.0K
13:56 6,144.63 6,145.42 6,144.63 6,145.26 32,447.3K
13:57 6,145.97 6,148.71 6,145.87 6,148.01 57,596.0K
13:58 6,148.05 6,148.53 6,147.98 6,148.53 19,628.0K
13:59 6,148.74 6,148.74 6,146.99 6,146.99 15,983.5K
14:00 6,146.77 6,147.46 6,146.10 6,146.80 16,341.6K
14:01 6,146.50 6,146.77 6,145.84 6,145.84 13,390.9K
14:02 6,145.87 6,146.06 6,144.92 6,144.94 11,714.9K
14:03 6,144.78 6,144.78 6,142.24 6,142.24 23,261.5K
14:04 6,142.72 6,142.93 6,142.27 6,142.33 17,208.0K
14:05 6,142.51 6,143.44 6,141.97 6,143.44 51,105.7K
14:06 6,143.75 6,146.02 6,143.51 6,146.02 27,981.8K
14:07 6,147.38 6,149.65 6,147.38 6,148.67 103,364.6K
14:08 6,148.98 6,152.90 6,148.93 6,152.90 150,783.5K
14:09 6,153.35 6,154.36 6,152.43 6,152.43 76,300.8K
14:10 6,151.23 6,151.78 6,150.39 6,150.60 28,483.2K
14:11 6,150.16 6,151.81 6,150.13 6,150.86 28,599.8K
14:12 6,150.17 6,151.51 6,149.60 6,150.71 45,750.2K
14:13 6,151.03 6,151.54 6,151.03 6,151.54 19,116.2K
14:14 6,149.87 6,150.72 6,149.48 6,150.72 66,445.4K
14:15 6,151.10 6,152.42 6,150.76 6,152.26 29,864.6K
14:16 6,152.07 6,153.95 6,152.07 6,153.90 112,482.9K
14:17 6,154.31 6,154.91 6,152.34 6,152.34 61,840.4K
14:18 6,152.35 6,153.02 6,152.11 6,152.81 18,294.1K
14:19 6,152.66 6,153.41 6,152.41 6,153.29 39,873.7K
14:20 6,153.52 6,156.33 6,153.52 6,156.01 45,250.9K
14:21 6,155.46 6,159.27 6,155.46 6,158.77 97,499.9K
14:22 6,158.58 6,159.03 6,155.81 6,155.81 81,619.2K
14:23 6,156.14 6,156.53 6,155.59 6,156.39 38,350.6K
14:24 6,156.45 6,157.90 6,156.43 6,157.58 29,548.4K
14:25 6,157.40 6,160.36 6,157.40 6,160.36 78,172.7K
14:26 6,160.27 6,160.27 6,156.35 6,156.35 54,871.2K
14:27 6,157.09 6,159.93 6,157.09 6,159.64 62,645.2K
14:28 6,159.30 6,161.98 6,159.30 6,161.34 85,115.7K
14:29 6,161.77 6,162.95 6,161.77 6,162.85 45,116.5K
14:30 6,162.87 6,165.28 6,162.87 6,165.28 147,042.4K
14:31 6,165.12 6,165.82 6,164.70 6,165.82 68,163.5K
14:32 6,165.75 6,168.47 6,165.75 6,166.59 135,868.4K
14:33 6,166.80 6,166.85 6,164.10 6,164.10 85,116.1K
14:34 6,164.13 6,165.44 6,164.13 6,164.95 104,761.0K
14:35 6,163.74 6,164.31 6,161.15 6,161.15 73,205.3K
14:36 6,160.84 6,161.43 6,159.17 6,160.72 92,272.9K
14:37 6,160.33 6,162.17 6,160.33 6,161.61 62,216.3K
14:38 6,161.22 6,161.63 6,160.94 6,161.63 24,790.6K
14:39 6,161.24 6,161.28 6,160.72 6,160.87 39,037.3K
14:40 6,161.96 6,164.45 6,161.77 6,164.01 71,850.4K
14:41 6,164.09 6,165.05 6,163.80 6,164.64 44,749.2K
14:42 6,164.95 6,165.99 6,164.74 6,165.92 18,360.8K
14:43 6,166.25 6,166.30 6,165.16 6,165.86 54,644.6K
14:44 6,165.06 6,165.11 6,163.51 6,163.83 39,949.0K
14:45 6,163.33 6,164.89 6,163.33 6,163.81 29,286.5K
14:46 6,163.77 6,163.77 6,163.30 6,163.30 44,761.0K
14:47 6,164.02 6,164.02 6,162.32 6,162.45 55,989.5K
14:48 6,162.70 6,163.07 6,160.00 6,160.00 42,083.7K
14:49 6,160.27 6,160.85 6,160.27 6,160.28 23,529.9K
14:50 6,159.74 6,160.20 6,158.83 6,159.19 41,880.7K
14:51 6,159.08 6,159.08 6,154.70 6,154.70 74,280.7K
14:52 6,154.60 6,154.60 6,152.66 6,152.95 53,563.4K
14:53 6,153.46 6,154.49 6,153.20 6,154.49 34,921.5K
14:54 6,155.00 6,155.32 6,154.52 6,155.32 17,932.5K
14:55 6,155.60 6,155.72 6,154.75 6,155.14 28,058.3K
14:56 6,152.81 6,153.44 6,152.21 6,153.44 42,092.5K
14:57 6,153.33 6,153.33 6,152.16 6,152.16 31,911.4K
14:58 6,152.38 6,154.33 6,152.16 6,154.33 27,006.8K
14:59 6,155.00 6,156.61 6,155.00 6,156.61 40,578.1K
15:00 6,156.67 6,158.68 6,156.67 6,157.98 37,168.8K
15:01 6,157.99 6,158.07 6,155.66 6,155.66 25,196.9K
15:02 6,155.87 6,155.88 6,153.60 6,153.60 16,029.0K
15:03 6,154.15 6,155.66 6,154.07 6,155.47 11,297.5K
15:04 6,156.54 6,156.86 6,156.47 6,156.49 38,588.3K
15:05 6,156.83 6,158.31 6,156.67 6,158.31 25,638.8K
15:06 6,158.30 6,158.30 6,157.32 6,157.74 23,337.4K
15:07 6,157.06 6,157.18 6,155.22 6,155.78 33,966.7K
15:08 6,155.55 6,155.55 6,154.18 6,154.28 59,585.2K
15:09 6,153.72 6,155.54 6,153.72 6,155.50 20,903.3K
15:10 6,155.56 6,155.56 6,154.50 6,154.54 26,697.0K
15:11 6,154.69 6,156.03 6,154.43 6,155.59 61,302.1K
15:12 6,155.46 6,155.68 6,154.72 6,154.72 31,609.8K
15:13 6,154.54 6,154.54 6,153.41 6,153.97 22,150.7K
15:14 6,153.54 6,153.54 6,152.43 6,152.88 40,976.6K
15:15 6,153.41 6,154.50 6,152.59 6,154.50 25,845.6K
15:16 6,154.27 6,156.32 6,154.27 6,156.24 27,388.1K
15:17 6,156.66 6,156.88 6,155.08 6,155.08 32,778.9K
15:18 6,155.42 6,156.02 6,155.40 6,155.89 21,148.0K
15:19 6,156.27 6,156.27 6,154.55 6,154.55 23,143.9K
15:20 6,154.62 6,155.12 6,153.25 6,153.68 56,142.0K
15:21 6,153.60 6,154.09 6,152.96 6,153.06 38,921.7K
15:22 6,153.00 6,154.36 6,153.00 6,153.70 27,010.3K
15:23 6,155.49 6,156.34 6,154.90 6,156.06 33,752.9K
15:24 6,155.97 6,161.89 6,155.97 6,161.75 67,766.9K
15:25 6,163.31 6,164.10 6,159.75 6,159.75 66,348.8K
15:26 6,160.13 6,160.58 6,158.98 6,158.98 36,141.0K
15:27 6,159.11 6,160.16 6,158.72 6,159.35 40,011.7K
15:28 6,159.22 6,159.22 6,158.19 6,158.45 19,356.6K
15:29 6,158.07 6,159.65 6,158.07 6,159.65 21,302.2K
15:30 6,159.57 6,163.06 6,159.57 6,162.55 47,587.4K
15:31 6,162.56 6,163.46 6,162.48 6,162.50 72,735.5K
15:32 6,162.40 6,162.40 6,160.73 6,161.77 36,526.8K
15:33 6,162.62 6,166.38 6,162.23 6,166.38 89,036.5K
15:34 6,166.15 6,168.57 6,165.80 6,168.57 98,492.1K
15:35 6,168.16 6,171.47 6,168.16 6,171.47 103,203.1K
15:36 6,171.64 6,174.19 6,171.64 6,173.08 112,002.0K
15:37 6,172.15 6,176.72 6,172.15 6,176.14 109,868.3K
15:38 6,176.79 6,177.14 6,175.40 6,176.80 131,742.9K
15:39 6,176.53 6,176.72 6,175.24 6,176.72 103,180.7K
15:40 6,176.09 6,178.62 6,175.84 6,178.62 126,247.7K
15:41 6,179.12 6,179.75 6,178.02 6,178.02 86,580.7K
15:42 6,176.01 6,176.87 6,174.17 6,174.28 82,883.9K
15:43 6,174.21 6,174.22 6,170.64 6,170.87 70,241.2K
15:44 6,170.68 6,170.81 6,169.73 6,170.59 54,077.2K
15:45 6,171.02 6,172.63 6,171.02 6,172.63 41,996.6K
15:46 6,172.87 6,174.11 6,172.83 6,174.06 33,957.8K
15:47 6,174.45 6,176.83 6,174.45 6,176.25 265,132.4K
15:48 6,176.36 6,177.35 6,176.36 6,177.17 78,114.8K
15:49 6,177.23 6,177.23 6,176.86 6,176.97 37,465.0K
15:50 6,176.90 6,176.90 6,174.75 6,175.06 33,143.3K
15:51 6,174.75 6,174.83 6,174.28 6,174.30 63,044.1K
15:52 6,173.94 6,174.40 6,173.70 6,174.18 40,457.9K
15:53 6,174.26 6,174.55 6,172.50 6,172.68 61,319.3K
15:54 6,172.98 6,172.98 6,171.80 6,171.80 47,198.3K
15:55 6,172.26 6,172.86 6,171.74 6,172.02 26,011.7K
15:56 6,173.01 6,174.56 6,172.98 6,174.16 25,361.5K
15:57 6,174.75 6,175.17 6,173.64 6,173.80 45,878.9K
15:58 6,173.83 6,174.47 6,173.83 6,174.25 33,259.9K
15:59 6,174.10 6,175.03 6,173.92 6,174.39 31,745.8K
16:00 6,173.21 6,174.62 6,171.29 6,174.15 59,127.0K
16:01 6,174.32 6,175.90 6,174.15 6,175.90 98,512.7K
16:02 6,176.83 6,178.76 6,176.83 6,178.51 97,532.5K
16:03 6,178.63 6,180.22 6,178.63 6,180.22 96,577.2K
16:04 6,180.46 6,182.74 6,180.46 6,181.93 104,932.2K
16:05 6,182.02 6,187.31 6,181.89 6,187.03 190,000.8K
16:06 6,187.69 6,190.19 6,186.29 6,190.19 151,680.5K
16:07 6,190.67 6,193.20 6,190.67 6,192.67 431,752.3K
16:08 6,192.55 6,196.28 6,191.89 6,196.28 433,703.2K
16:09 6,196.62 6,201.75 6,196.62 6,200.98 336,905.0K
16:10 6,200.93 6,201.10 6,195.95 6,195.95 214,549.0K
16:11 6,194.76 6,195.52 6,194.09 6,195.45 152,230.0K
16:12 6,194.70 6,196.94 6,194.70 6,196.55 125,701.1K
16:13 6,196.63 6,197.01 6,195.35 6,195.35 160,747.4K
16:14 6,195.79 6,196.42 6,194.52 6,194.76 197,679.3K
16:15 6,194.73 6,197.63 6,194.67 6,197.63 117,627.8K
16:16 6,198.56 6,204.61 6,198.56 6,204.61 218,122.5K
16:17 6,204.26 6,209.51 6,204.18 6,209.51 296,280.3K
16:18 6,212.00 6,212.00 6,210.50 6,212.00 365,750.6K
16:19 6,212.69 6,214.97 6,212.69 6,214.08 504,545.4K
16:20 6,213.79 6,218.23 6,213.34 6,218.08 381,844.7K
16:21 6,218.81 6,218.81 6,213.87 6,213.87 276,359.1K
16:22 6,212.49 6,212.96 6,209.03 6,210.38 298,525.9K
16:23 6,210.05 6,210.05 6,206.52 6,206.52 103,868.6K
16:24 6,206.35 6,211.00 6,206.35 6,209.68 212,251.0K
16:25 6,210.02 6,214.78 6,210.02 6,213.90 138,606.3K
16:26 6,214.56 6,214.56 6,209.41 6,209.41 193,989.8K
16:27 6,208.26 6,209.01 6,202.49 6,203.34 318,442.3K
16:28 6,204.15 6,210.26 6,204.15 6,209.92 172,558.7K
16:29 6,210.13 6,210.13 6,207.71 6,207.71 96,080.7K
16:30 6,208.88 6,210.42 6,207.91 6,208.21 125,656.2K
16:31 6,209.19 6,209.19 6,206.67 6,206.94 117,593.7K
16:32 6,206.49 6,206.49 6,199.20 6,199.20 237,111.0K
16:33 6,199.87 6,209.38 6,198.57 6,209.38 293,646.9K
16:34 6,210.59 6,212.97 6,206.41 6,209.40 234,751.0K
16:35 6,212.79 6,220.56 6,212.79 6,218.65 558,479.2K
16:36 6,218.07 6,220.60 6,217.17 6,219.46 279,951.0K
16:37 6,221.19 6,225.35 6,221.19 6,223.08 536,882.0K
16:38 6,223.07 6,223.23 6,221.35 6,221.69 277,258.0K
16:39 6,222.28 6,227.40 6,222.25 6,227.40 220,826.7K
16:40 6,226.70 6,232.68 6,226.70 6,230.81 426,218.4K
16:41 6,229.65 6,230.86 6,226.77 6,230.12 310,704.7K
16:42 6,230.58 6,232.11 6,230.26 6,230.26 297,196.6K
16:43 6,230.79 6,232.44 6,230.52 6,231.02 147,114.0K
16:44 6,231.16 6,231.30 6,229.44 6,229.44 127,352.2K
16:45 6,229.85 6,234.37 6,229.85 6,234.37 253,649.5K
16:46 6,235.04 6,235.47 6,232.39 6,232.39 305,054.7K
16:47 6,232.78 6,232.78 6,224.69 6,225.15 266,088.7K
16:48 6,226.76 6,231.15 6,226.76 6,230.00 225,707.2K
16:49 6,229.12 6,229.12 6,227.84 6,228.40 128,544.3K
16:50 6,228.43 6,229.30 6,227.57 6,228.33 120,882.6K
16:51 6,228.27 6,228.27 6,223.89 6,223.89 143,314.8K
16:52 6,224.01 6,224.24 6,222.53 6,224.19 190,398.9K
16:53 6,223.92 6,224.56 6,223.29 6,223.93 95,935.7K
16:54 6,224.30 6,231.82 6,224.15 6,231.82 276,576.0K
16:55 6,232.87 6,235.81 6,232.87 6,235.25 332,937.3K
16:56 6,235.09 6,236.07 6,230.12 6,230.65 231,422.4K
16:57 6,230.54 6,236.54 6,230.54 6,235.90 192,087.7K
16:58 6,236.30 6,237.79 6,236.14 6,236.48 70,422.2K
16:59 6,236.11 6,237.69 6,236.11 6,237.69 121,425.0K
17:00 6,238.80 6,239.74 6,233.46 6,233.46 259,733.0K
17:01 6,235.07 6,235.07 6,228.55 6,228.55 425,524.9K
17:02 6,227.29 6,231.70 6,226.33 6,226.33 236,342.6K
17:03 6,225.72 6,225.72 6,223.87 6,223.87 176,079.2K
17:04 6,225.27 6,226.60 6,224.88 6,225.12 175,967.6K
17:05 6,225.10 6,226.39 6,222.76 6,226.39 146,803.5K
17:06 6,225.69 6,225.69 6,217.58 6,217.58 132,920.3K
17:07 6,216.29 6,220.35 6,216.29 6,220.10 176,453.2K
17:08 6,220.78 6,220.91 6,220.30 6,220.34 72,338.0K
17:09 6,220.19 6,220.77 6,216.75 6,216.75 96,091.6K
17:10 6,216.93 6,221.95 6,216.93 6,221.95 150,044.0K
17:11 6,221.00 6,221.74 6,218.35 6,218.35 82,196.2K
17:12 6,218.42 6,219.98 6,217.86 6,219.98 33,731.7K
17:13 6,219.47 6,220.68 6,219.00 6,220.68 67,471.0K
17:14 6,220.63 6,220.63 6,217.44 6,217.47 97,401.5K
17:15 6,217.15 6,220.76 6,217.15 6,220.04 90,894.8K
17:16 6,220.12 6,221.53 6,220.12 6,220.45 51,706.3K
17:17 6,220.53 6,220.53 6,219.27 6,219.58 90,925.4K
17:18 6,219.44 6,219.65 6,219.34 6,219.57 46,681.2K
17:19 6,219.38 6,221.54 6,219.38 6,220.72 86,665.4K
17:20 6,220.78 6,220.83 6,218.82 6,219.05 77,054.9K
17:21 6,218.57 6,218.57 6,217.42 6,217.58 61,171.2K
17:22 6,217.48 6,217.50 6,215.68 6,215.80 62,174.0K
17:23 6,214.78 6,214.96 6,213.77 6,213.77 88,793.3K
17:24 6,214.40 6,215.98 6,214.04 6,214.04 39,630.0K
17:25 6,214.27 6,214.27 6,207.97 6,207.97 123,143.6K
17:26 6,207.83 6,209.44 6,207.50 6,208.32 111,887.2K
17:27 6,208.81 6,208.81 6,204.88 6,205.08 141,403.5K
17:28 6,205.44 6,209.63 6,205.22 6,205.22 194,859.4K
17:29 6,203.31 6,203.85 6,198.29 6,199.97 269,655.6K
17:30 6,199.74 6,204.16 6,199.74 6,203.59 93,404.9K
17:31 6,204.18 6,204.56 6,203.06 6,204.56 44,163.9K
17:32 6,204.34 6,204.71 6,200.90 6,201.27 108,483.2K
17:33 6,201.05 6,201.05 6,198.81 6,198.81 73,400.1K
17:34 6,197.47 6,202.09 6,197.47 6,201.12 64,640.1K
17:35 6,202.90 6,203.45 6,201.15 6,202.21 94,006.7K
17:36 6,202.06 6,204.98 6,202.06 6,203.71 87,183.8K
17:37 6,203.58 6,205.22 6,202.89 6,202.89 59,531.9K
17:38 6,203.53 6,203.75 6,203.08 6,203.75 36,426.7K
17:39 6,204.59 6,206.32 6,204.28 6,204.88 189,118.4K
17:40 6,204.05 6,206.06 6,204.05 6,205.70 95,064.8K
17:41 6,206.00 6,206.44 6,202.94 6,202.94 92,428.1K
17:42 6,201.63 6,201.93 6,199.08 6,199.19 44,536.6K
17:43 6,198.07 6,198.07 6,197.03 6,197.03 89,345.5K
17:44 6,196.49 6,198.62 6,196.30 6,196.85 60,972.2K
17:45 6,197.81 6,198.13 6,197.42 6,197.42 50,087.4K
17:46 6,197.82 6,202.48 6,197.82 6,202.34 85,712.0K
17:47 6,202.29 6,207.61 6,202.29 6,206.72 103,970.6K
17:48 6,208.02 6,208.44 6,205.74 6,205.86 74,093.9K
17:49 6,206.08 6,206.77 6,203.96 6,203.96 68,362.0K
17:50 6,203.40 6,208.81 6,203.40 6,208.81 59,245.9K
17:51 6,208.73 6,208.85 6,205.71 6,205.71 43,956.7K
17:52 6,206.01 6,209.16 6,205.89 6,207.34 30,727.5K
17:53 6,208.29 6,212.12 6,208.29 6,212.12 80,034.7K
17:54 6,213.47 6,215.48 6,210.54 6,215.07 176,121.9K
17:55 6,214.99 6,214.99 6,211.09 6,213.55 53,823.8K
17:56 6,211.94 6,216.13 6,211.94 6,214.28 163,347.9K
17:57 6,213.79 6,214.83 6,213.62 6,214.58 57,836.6K
17:58 6,214.18 6,216.40 6,211.14 6,211.14 73,273.7K
17:59 6,211.48 6,211.48 6,209.74 6,209.77 25,539.5K
18:00 6,210.37 6,212.04 6,205.07 6,205.07 149,767.2K
18:01 6,205.76 6,207.64 6,205.18 6,207.40 42,935.4K
18:02 6,207.59 6,209.12 6,207.59 6,208.89 38,169.4K
18:03 6,207.73 6,208.85 6,206.59 6,206.59 36,338.5K
18:04 6,205.31 6,206.08 6,204.42 6,205.73 29,715.9K
18:05 6,207.89 6,210.02 6,207.89 6,210.02 19,739.4K
18:06 6,210.33 6,210.67 6,209.64 6,210.06 35,196.7K
18:07 6,210.46 6,210.54 6,208.68 6,209.11 27,669.4K
18:08 6,207.19 6,207.19 6,205.21 6,205.28 62,589.8K
18:09 6,204.99 6,205.05 6,194.66 6,196.36 180,884.1K
18:10 6,195.02 6,201.64 6,195.02 6,201.64 133,988.7K
18:11 6,201.58 6,202.10 6,201.38 6,202.08 45,504.6K
18:12 6,202.06 6,202.66 6,201.88 6,202.66 28,615.9K
18:13 6,202.85 6,204.71 6,202.66 6,204.71 53,995.7K
18:14 6,205.14 6,206.41 6,205.14 6,205.95 51,125.2K
18:15 6,204.99 6,206.85 6,204.48 6,204.75 66,893.4K
18:16 6,204.66 6,206.71 6,204.66 6,205.70 45,260.5K
18:17 6,205.70 6,206.39 6,205.70 6,206.29 13,763.1K
18:18 6,206.78 6,206.78 6,206.08 6,206.56 22,257.3K
18:19 6,206.37 6,207.09 6,205.76 6,207.09 32,904.9K
18:20 6,207.02 6,207.33 6,204.54 6,204.78 53,019.2K
18:21 6,205.08 6,206.67 6,204.95 6,206.63 97,207.7K
18:22 6,206.64 6,207.37 6,206.28 6,207.11 32,674.5K
18:23 6,206.40 6,208.97 6,206.40 6,208.64 111,527.8K
18:24 6,208.86 6,212.27 6,208.86 6,212.27 93,809.8K
18:25 6,212.07 6,212.31 6,210.35 6,210.35 65,084.0K
18:26 6,209.91 6,213.33 6,209.91 6,213.33 79,065.1K
18:27 6,213.78 6,213.78 6,212.33 6,212.52 72,135.2K
18:28 6,212.68 6,212.69 6,211.62 6,211.62 25,817.7K
18:29 6,211.25 6,213.76 6,210.86 6,213.76 20,522.8K
18:30 6,214.72 6,215.53 6,214.72 6,215.18 65,996.7K
18:31 6,215.23 6,217.80 6,215.23 6,217.18 145,283.0K
18:32 6,217.39 6,217.61 6,216.16 6,216.66 120,212.6K
18:33 6,217.67 6,219.26 6,217.50 6,219.26 146,545.9K
18:34 6,219.35 6,219.35 6,214.30 6,214.30 116,224.5K
18:35 6,214.69 6,216.89 6,214.48 6,216.27 131,743.6K
18:36 6,215.59 6,215.84 6,214.31 6,215.81 109,287.6K
18:37 6,215.80 6,216.74 6,215.80 6,216.68 33,442.4K
18:38 6,217.38 6,217.88 6,217.28 6,217.82 51,733.4K
18:39 6,218.59 6,218.89 6,218.27 6,218.27 58,165.3K
18:40 6,218.24 6,218.24 6,218.24 6,218.24 8,539.1K
18:51 6,222.28 6,222.28 6,222.28 6,222.28 546,446.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar