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 6,251.77 6,288.26 6,251.77 6,288.26 44,810.0K
09:51 6,289.30 6,294.27 6,289.28 6,294.14 109,635.6K
09:52 6,294.03 6,294.15 6,293.18 6,293.79 40,423.0K
09:53 6,293.47 6,293.92 6,292.24 6,293.92 20,497.8K
09:54 6,292.43 6,293.10 6,291.93 6,292.10 29,991.0K
09:55 6,291.68 6,293.50 6,291.54 6,292.57 31,689.2K
09:56 6,292.55 6,293.75 6,292.55 6,293.24 16,647.6K
09:57 6,293.17 6,293.79 6,292.20 6,292.43 15,901.0K
09:58 6,293.47 6,293.79 6,292.86 6,293.31 19,143.5K
09:59 6,293.82 6,293.93 6,293.01 6,293.71 34,855.1K
10:00 6,294.90 6,296.33 6,291.08 6,291.45 118,559.0K
10:01 6,291.91 6,291.91 6,288.07 6,288.44 97,654.7K
10:02 6,287.50 6,287.50 6,282.08 6,282.08 89,256.6K
10:03 6,282.93 6,285.65 6,282.93 6,283.08 54,756.4K
10:04 6,283.91 6,284.50 6,281.85 6,281.85 169,469.6K
10:05 6,282.51 6,282.79 6,280.43 6,281.93 124,768.7K
10:06 6,283.01 6,283.01 6,277.16 6,277.55 213,273.5K
10:07 6,276.87 6,280.60 6,276.87 6,280.60 85,498.6K
10:08 6,280.75 6,283.33 6,280.75 6,282.90 57,312.7K
10:09 6,283.12 6,286.25 6,283.12 6,286.25 105,322.5K
10:10 6,286.17 6,286.78 6,285.74 6,285.95 80,352.5K
10:11 6,286.16 6,286.55 6,283.66 6,284.24 80,554.9K
10:12 6,284.13 6,284.97 6,283.98 6,284.87 44,928.8K
10:13 6,284.54 6,285.77 6,284.14 6,284.29 38,882.9K
10:14 6,284.03 6,284.54 6,283.46 6,283.46 33,440.3K
10:15 6,282.96 6,283.26 6,281.50 6,281.50 59,704.2K
10:16 6,280.04 6,280.04 6,266.28 6,266.28 434,989.5K
10:17 6,271.19 6,275.38 6,270.56 6,273.80 158,135.6K
10:18 6,274.27 6,275.43 6,272.34 6,272.34 64,724.7K
10:19 6,272.30 6,272.61 6,270.40 6,272.61 60,898.1K
10:20 6,273.37 6,276.73 6,273.37 6,274.87 95,977.2K
10:21 6,274.45 6,274.99 6,269.02 6,269.02 45,115.7K
10:22 6,269.22 6,270.53 6,269.22 6,269.93 26,415.9K
10:23 6,270.04 6,271.38 6,269.90 6,270.43 37,239.1K
10:24 6,270.53 6,273.76 6,270.53 6,273.65 54,727.0K
10:25 6,273.38 6,273.98 6,271.88 6,271.88 70,213.8K
10:26 6,271.81 6,272.01 6,269.97 6,270.01 30,904.4K
10:27 6,269.85 6,270.32 6,269.12 6,269.12 34,865.3K
10:28 6,269.07 6,270.11 6,269.06 6,270.05 52,307.6K
10:29 6,268.93 6,269.19 6,267.47 6,267.97 42,106.8K
10:30 6,267.56 6,267.99 6,264.77 6,264.77 93,600.7K
10:31 6,265.20 6,265.20 6,262.82 6,262.82 46,493.8K
10:32 6,262.21 6,262.58 6,260.69 6,260.69 113,012.6K
10:33 6,260.49 6,260.77 6,259.84 6,259.86 88,166.4K
10:34 6,260.19 6,260.44 6,257.79 6,257.79 70,423.8K
10:35 6,257.20 6,262.92 6,257.20 6,262.92 104,667.0K
10:36 6,262.83 6,263.54 6,261.35 6,261.45 52,156.1K
10:37 6,261.37 6,262.78 6,261.37 6,262.78 45,686.7K
10:38 6,263.01 6,266.78 6,263.01 6,266.78 43,696.1K
10:39 6,268.95 6,268.97 6,266.57 6,266.70 64,253.4K
10:40 6,267.00 6,269.59 6,267.00 6,269.59 25,759.0K
10:41 6,270.52 6,272.77 6,270.37 6,271.83 72,011.7K
10:42 6,271.69 6,271.96 6,270.50 6,270.50 32,171.7K
10:43 6,270.20 6,270.20 6,267.39 6,267.62 32,862.8K
10:44 6,267.71 6,268.62 6,267.54 6,268.40 33,308.1K
10:45 6,268.67 6,268.67 6,266.36 6,266.36 24,906.6K
10:46 6,266.87 6,266.87 6,265.54 6,265.64 18,873.6K
10:47 6,265.18 6,266.50 6,264.81 6,265.94 43,013.0K
10:48 6,265.95 6,268.33 6,265.69 6,265.69 37,898.8K
10:49 6,265.69 6,267.07 6,265.69 6,266.67 43,206.7K
10:50 6,266.12 6,266.54 6,263.43 6,264.36 152,473.1K
10:51 6,264.44 6,264.98 6,259.83 6,259.83 124,851.9K
10:52 6,259.11 6,260.47 6,258.74 6,260.21 126,756.0K
10:53 6,260.96 6,261.66 6,259.91 6,259.91 82,738.5K
10:54 6,259.53 6,260.49 6,259.50 6,260.49 48,801.3K
10:55 6,261.19 6,263.34 6,261.19 6,263.08 36,606.1K
10:56 6,262.96 6,263.93 6,261.21 6,263.60 36,325.6K
10:57 6,264.28 6,266.43 6,264.21 6,266.27 68,229.6K
10:58 6,266.32 6,267.33 6,263.58 6,263.58 67,193.2K
10:59 6,262.99 6,264.01 6,261.88 6,263.74 44,701.6K
11:00 6,263.51 6,263.52 6,262.30 6,263.52 27,149.8K
11:01 6,264.04 6,264.04 6,257.92 6,258.15 175,634.8K
11:02 6,258.33 6,258.54 6,254.46 6,255.30 113,451.2K
11:03 6,254.93 6,260.25 6,254.93 6,260.25 119,286.6K
11:04 6,260.07 6,260.87 6,259.39 6,260.29 54,803.3K
11:05 6,260.00 6,262.55 6,260.00 6,262.55 36,935.2K
11:06 6,262.19 6,262.22 6,261.50 6,262.05 29,293.4K
11:07 6,262.13 6,263.24 6,260.05 6,260.59 31,399.2K
11:08 6,260.06 6,261.73 6,260.06 6,261.73 70,444.0K
11:09 6,262.41 6,264.08 6,261.90 6,263.67 45,596.1K
11:10 6,263.02 6,264.75 6,262.76 6,264.73 46,818.1K
11:11 6,264.94 6,266.63 6,264.73 6,266.63 18,219.3K
11:12 6,267.35 6,269.54 6,267.35 6,269.17 85,073.0K
11:13 6,269.51 6,270.13 6,268.77 6,270.13 82,994.8K
11:14 6,269.93 6,271.46 6,269.93 6,271.29 42,116.8K
11:15 6,271.30 6,272.36 6,270.23 6,272.14 71,758.1K
11:16 6,271.60 6,273.43 6,271.21 6,273.43 26,970.3K
11:17 6,273.60 6,273.62 6,272.24 6,272.91 59,437.2K
11:18 6,273.43 6,273.43 6,272.92 6,273.25 30,296.7K
11:19 6,273.19 6,273.78 6,272.91 6,273.10 107,472.1K
11:20 6,273.30 6,273.37 6,271.32 6,271.48 92,173.6K
11:21 6,269.36 6,270.41 6,269.13 6,270.19 66,781.0K
11:22 6,270.09 6,272.66 6,270.09 6,272.66 35,986.1K
11:23 6,272.82 6,272.82 6,270.65 6,270.65 39,826.0K
11:24 6,269.68 6,271.02 6,269.55 6,271.02 49,653.7K
11:25 6,271.02 6,271.85 6,271.02 6,271.34 47,236.4K
11:26 6,269.85 6,271.34 6,269.82 6,271.17 48,329.7K
11:27 6,271.03 6,271.39 6,271.03 6,271.39 37,246.9K
11:28 6,272.16 6,272.16 6,271.31 6,271.31 16,425.1K
11:29 6,271.58 6,273.61 6,271.58 6,272.78 47,557.4K
11:30 6,272.45 6,272.46 6,270.60 6,270.60 48,408.4K
11:31 6,270.45 6,270.45 6,261.86 6,261.86 170,425.0K
11:32 6,260.60 6,262.19 6,260.33 6,262.18 85,498.9K
11:33 6,262.00 6,263.19 6,261.86 6,263.19 61,117.7K
11:34 6,263.04 6,265.04 6,262.40 6,265.04 28,972.8K
11:35 6,264.96 6,265.88 6,264.88 6,265.57 74,581.8K
11:36 6,265.57 6,266.68 6,265.23 6,266.67 43,483.3K
11:37 6,266.98 6,271.54 6,266.76 6,270.03 42,530.6K
11:38 6,268.30 6,268.30 6,264.95 6,265.10 73,528.8K
11:39 6,265.16 6,265.16 6,263.84 6,263.89 17,253.8K
11:40 6,264.30 6,264.72 6,264.03 6,264.72 21,331.4K
11:41 6,264.35 6,264.35 6,261.79 6,262.88 34,949.3K
11:42 6,262.61 6,262.61 6,259.45 6,259.45 55,747.1K
11:43 6,258.05 6,258.05 6,256.30 6,256.71 91,473.2K
11:44 6,256.00 6,256.21 6,254.30 6,254.30 67,325.3K
11:45 6,254.61 6,257.23 6,254.61 6,257.23 84,693.7K
11:46 6,256.16 6,257.75 6,255.94 6,257.52 49,958.8K
11:47 6,258.61 6,260.54 6,258.61 6,259.73 18,140.7K
11:48 6,260.27 6,260.63 6,259.13 6,259.16 26,444.4K
11:49 6,259.18 6,260.63 6,258.68 6,258.84 39,151.2K
11:50 6,258.87 6,258.87 6,258.27 6,258.30 24,890.9K
11:51 6,258.08 6,258.82 6,256.25 6,256.25 30,225.5K
11:52 6,256.97 6,257.72 6,256.37 6,256.65 22,663.3K
11:53 6,256.24 6,259.40 6,256.16 6,259.40 21,992.6K
11:54 6,260.82 6,261.01 6,257.91 6,258.00 45,186.8K
11:55 6,256.70 6,258.16 6,256.39 6,258.16 43,343.6K
11:56 6,258.79 6,258.82 6,257.01 6,257.01 18,086.0K
11:57 6,258.11 6,260.03 6,258.11 6,259.54 18,711.8K
11:58 6,258.99 6,259.67 6,258.58 6,259.67 22,394.4K
11:59 6,259.82 6,260.20 6,259.08 6,259.37 18,820.2K
12:00 6,260.02 6,261.63 6,260.02 6,261.50 65,650.1K
12:01 6,262.55 6,262.62 6,261.14 6,261.14 21,872.5K
12:02 6,260.45 6,261.07 6,260.27 6,260.77 27,660.8K
12:03 6,260.18 6,261.27 6,259.70 6,261.07 12,339.3K
12:04 6,260.44 6,260.44 6,259.13 6,259.17 24,738.0K
12:05 6,258.73 6,258.73 6,256.66 6,256.66 18,474.4K
12:06 6,256.49 6,256.64 6,256.26 6,256.26 23,495.9K
12:07 6,256.47 6,256.47 6,252.73 6,252.73 73,725.9K
12:08 6,252.45 6,252.45 6,250.79 6,250.92 40,255.2K
12:09 6,249.96 6,251.20 6,248.97 6,251.20 61,896.8K
12:10 6,252.32 6,256.07 6,252.32 6,256.07 71,619.9K
12:11 6,256.58 6,256.79 6,254.47 6,255.99 43,520.5K
12:12 6,255.96 6,257.15 6,255.17 6,257.15 26,796.6K
12:13 6,257.41 6,259.27 6,257.41 6,258.79 26,826.8K
12:14 6,259.78 6,261.46 6,258.96 6,261.46 54,188.6K
12:15 6,261.47 6,261.87 6,261.30 6,261.70 26,018.5K
12:16 6,261.47 6,261.61 6,259.38 6,261.16 41,845.6K
12:17 6,261.04 6,263.00 6,261.04 6,262.43 28,430.5K
12:18 6,262.68 6,263.61 6,262.55 6,263.61 29,107.1K
12:19 6,263.57 6,264.07 6,262.86 6,263.96 25,734.9K
12:20 6,263.66 6,263.66 6,262.87 6,263.54 17,150.3K
12:21 6,263.66 6,264.44 6,263.28 6,264.41 29,029.7K
12:22 6,264.72 6,265.14 6,264.27 6,265.14 29,456.8K
12:23 6,265.73 6,266.42 6,265.31 6,266.20 84,009.3K
12:24 6,265.94 6,265.97 6,264.91 6,265.07 14,388.6K
12:25 6,264.68 6,264.98 6,263.64 6,263.64 24,014.8K
12:26 6,263.39 6,263.39 6,261.52 6,261.52 14,552.9K
12:27 6,261.58 6,261.88 6,259.97 6,260.07 59,379.1K
12:28 6,260.04 6,260.04 6,258.33 6,258.33 12,546.5K
12:29 6,258.74 6,258.84 6,257.98 6,258.25 7,956.4K
12:30 6,257.98 6,258.12 6,257.22 6,258.05 18,563.1K
12:31 6,258.92 6,262.22 6,258.54 6,262.22 31,440.4K
12:32 6,261.73 6,261.73 6,259.67 6,261.57 17,432.5K
12:33 6,263.35 6,264.46 6,261.52 6,261.52 14,911.1K
12:34 6,261.41 6,261.41 6,260.17 6,260.38 15,087.1K
12:35 6,260.08 6,261.90 6,260.08 6,261.76 18,927.1K
12:36 6,260.72 6,261.38 6,260.33 6,260.54 26,698.7K
12:37 6,261.50 6,261.50 6,260.89 6,260.96 18,371.7K
12:38 6,261.60 6,262.12 6,261.11 6,261.11 15,177.8K
12:39 6,261.30 6,261.66 6,261.30 6,261.57 16,103.1K
12:40 6,261.39 6,262.38 6,261.39 6,262.34 49,531.5K
12:41 6,262.25 6,266.25 6,262.25 6,266.25 102,144.2K
12:42 6,266.74 6,268.95 6,266.74 6,268.95 130,884.6K
12:43 6,268.96 6,270.00 6,268.88 6,269.22 61,143.4K
12:44 6,268.75 6,269.62 6,268.75 6,269.18 20,501.3K
12:45 6,269.06 6,270.00 6,268.90 6,269.72 46,226.7K
12:46 6,269.94 6,271.17 6,269.63 6,271.17 50,494.5K
12:47 6,271.13 6,271.28 6,270.75 6,270.75 33,083.9K
12:48 6,270.67 6,270.82 6,269.01 6,270.25 36,300.0K
12:49 6,269.67 6,269.87 6,269.16 6,269.43 25,896.2K
12:50 6,269.61 6,274.21 6,269.61 6,274.21 123,178.2K
12:51 6,274.82 6,275.23 6,273.80 6,273.80 50,116.9K
12:52 6,274.32 6,274.40 6,274.00 6,274.12 29,988.3K
12:53 6,274.40 6,274.88 6,274.29 6,274.88 38,686.5K
12:54 6,275.65 6,275.76 6,275.24 6,275.27 57,807.4K
12:55 6,274.86 6,274.86 6,273.65 6,274.00 22,253.6K
12:56 6,274.68 6,277.87 6,274.64 6,277.40 151,189.1K
12:57 6,277.22 6,277.68 6,277.20 6,277.68 23,692.9K
12:58 6,277.70 6,278.08 6,277.34 6,278.08 63,432.0K
12:59 6,278.39 6,278.62 6,278.10 6,278.43 63,585.7K
13:00 6,278.43 6,278.70 6,277.95 6,278.20 38,454.8K
13:01 6,278.14 6,279.08 6,278.14 6,279.02 66,231.1K
13:02 6,278.65 6,279.01 6,277.30 6,278.01 51,171.9K
13:03 6,277.55 6,277.55 6,275.23 6,275.84 31,280.6K
13:04 6,276.04 6,277.08 6,276.04 6,276.52 34,479.8K
13:05 6,276.43 6,276.73 6,274.98 6,275.27 33,302.2K
13:06 6,275.07 6,275.07 6,274.30 6,274.30 34,127.6K
13:07 6,274.04 6,274.20 6,273.29 6,273.80 33,966.8K
13:08 6,273.82 6,274.44 6,273.66 6,273.67 12,775.2K
13:09 6,274.14 6,274.51 6,273.18 6,273.18 18,207.3K
13:10 6,273.12 6,273.44 6,272.77 6,273.13 15,696.4K
13:11 6,271.90 6,272.23 6,269.28 6,269.32 64,839.5K
13:12 6,269.52 6,271.56 6,269.37 6,269.59 83,310.9K
13:13 6,269.67 6,269.67 6,267.93 6,267.93 23,816.1K
13:14 6,265.90 6,266.21 6,265.31 6,265.77 52,022.4K
13:15 6,265.99 6,266.31 6,264.91 6,266.29 33,529.1K
13:16 6,266.54 6,267.76 6,266.19 6,267.18 25,748.8K
13:17 6,266.94 6,267.44 6,265.64 6,265.64 37,827.8K
13:18 6,265.59 6,265.93 6,265.40 6,265.93 18,590.9K
13:19 6,265.78 6,265.78 6,261.49 6,263.26 79,291.1K
13:20 6,264.56 6,265.54 6,264.56 6,265.18 43,455.7K
13:21 6,265.28 6,265.51 6,264.52 6,264.52 20,790.3K
13:22 6,264.76 6,265.53 6,264.63 6,265.53 15,481.0K
13:23 6,265.25 6,265.25 6,263.79 6,264.14 16,868.7K
13:24 6,264.19 6,264.90 6,264.07 6,264.55 13,637.2K
13:25 6,264.75 6,265.01 6,264.35 6,264.81 24,708.2K
13:26 6,265.35 6,265.98 6,265.16 6,265.68 20,207.7K
13:27 6,266.81 6,266.81 6,264.38 6,264.41 49,292.5K
13:28 6,264.55 6,264.60 6,263.34 6,263.38 31,493.0K
13:29 6,262.99 6,263.42 6,261.57 6,261.69 31,119.1K
13:30 6,259.54 6,259.94 6,257.44 6,257.44 52,371.8K
13:31 6,257.78 6,258.04 6,255.50 6,255.50 80,956.9K
13:32 6,255.22 6,255.38 6,252.81 6,252.81 58,931.1K
13:33 6,253.68 6,254.07 6,253.67 6,253.81 33,934.6K
13:34 6,254.13 6,255.35 6,254.13 6,255.02 24,615.4K
13:35 6,255.47 6,255.54 6,254.62 6,254.69 14,819.4K
13:36 6,254.75 6,257.36 6,254.75 6,256.72 38,224.8K
13:37 6,256.47 6,256.47 6,255.36 6,255.83 35,607.3K
13:38 6,255.60 6,255.81 6,255.05 6,255.08 22,325.8K
13:39 6,255.45 6,257.46 6,255.45 6,257.14 20,072.3K
13:40 6,256.77 6,256.77 6,254.81 6,254.86 27,611.8K
13:41 6,254.98 6,255.42 6,254.43 6,254.60 53,464.3K
13:42 6,254.38 6,255.61 6,254.38 6,254.91 18,019.9K
13:43 6,255.65 6,256.42 6,255.36 6,255.40 19,454.3K
13:44 6,255.65 6,256.31 6,255.42 6,255.52 12,866.8K
13:45 6,255.78 6,255.90 6,255.05 6,255.38 8,992.9K
13:46 6,255.74 6,257.07 6,255.70 6,257.07 20,800.1K
13:47 6,258.26 6,258.97 6,258.02 6,258.02 20,504.8K
13:48 6,257.91 6,258.64 6,256.98 6,257.38 12,505.9K
13:49 6,257.82 6,258.63 6,254.65 6,254.83 53,145.8K
13:50 6,255.40 6,255.89 6,254.64 6,254.64 18,398.8K
13:51 6,254.88 6,254.88 6,250.90 6,250.90 124,527.9K
13:52 6,251.45 6,252.75 6,251.45 6,252.59 30,658.7K
13:53 6,252.97 6,253.84 6,252.97 6,253.84 21,920.5K
13:54 6,254.26 6,255.12 6,253.93 6,255.12 37,029.6K
13:55 6,255.63 6,257.16 6,255.63 6,257.16 33,515.2K
13:56 6,256.93 6,257.26 6,255.86 6,255.86 16,991.0K
13:57 6,255.68 6,255.68 6,254.43 6,254.62 9,156.3K
13:58 6,254.51 6,254.64 6,253.68 6,254.15 12,083.2K
13:59 6,254.19 6,255.88 6,254.19 6,255.69 26,814.3K
14:00 6,256.04 6,256.40 6,255.69 6,255.69 8,018.2K
14:01 6,256.73 6,256.73 6,255.09 6,255.35 14,925.3K
14:02 6,255.57 6,255.65 6,254.86 6,254.86 6,619.2K
14:03 6,254.69 6,254.69 6,253.59 6,253.84 17,153.0K
14:04 6,253.63 6,254.25 6,253.57 6,254.25 14,234.3K
14:05 6,254.20 6,255.45 6,254.03 6,254.03 16,602.5K
14:06 6,254.09 6,254.09 6,253.17 6,253.17 10,539.5K
14:07 6,253.56 6,254.69 6,253.56 6,254.53 7,152.8K
14:08 6,255.38 6,255.96 6,255.38 6,255.73 95,478.3K
14:09 6,256.12 6,258.92 6,255.90 6,258.92 34,279.9K
14:10 6,259.92 6,261.08 6,259.92 6,260.70 59,472.4K
14:11 6,261.18 6,261.47 6,260.46 6,261.07 18,400.9K
14:12 6,261.86 6,261.86 6,260.94 6,260.94 12,173.5K
14:13 6,259.74 6,259.74 6,255.56 6,255.56 34,522.1K
14:14 6,255.50 6,256.01 6,255.15 6,255.75 10,459.0K
14:15 6,256.02 6,256.66 6,255.64 6,256.66 16,579.4K
14:16 6,257.33 6,257.69 6,257.16 6,257.50 16,656.7K
14:17 6,258.12 6,260.11 6,258.12 6,259.53 25,687.4K
14:18 6,259.69 6,260.26 6,259.50 6,259.89 12,567.0K
14:19 6,259.76 6,260.87 6,259.46 6,260.50 29,749.8K
14:20 6,260.87 6,260.87 6,259.58 6,259.67 27,216.4K
14:21 6,259.83 6,259.90 6,258.77 6,258.81 10,661.6K
14:22 6,259.23 6,259.33 6,256.64 6,256.64 11,513.6K
14:23 6,256.52 6,256.54 6,256.07 6,256.16 27,049.2K
14:24 6,256.54 6,256.90 6,255.85 6,255.85 13,772.8K
14:25 6,254.33 6,254.33 6,251.04 6,251.04 73,353.3K
14:26 6,251.51 6,251.51 6,250.17 6,250.24 69,270.5K
14:27 6,249.98 6,249.98 6,248.04 6,248.19 104,049.9K
14:28 6,248.99 6,250.89 6,248.99 6,250.89 66,887.4K
14:29 6,251.07 6,251.07 6,248.09 6,248.09 74,146.3K
14:30 6,248.20 6,248.20 6,246.48 6,247.83 99,127.5K
14:31 6,247.71 6,247.79 6,246.75 6,246.79 39,781.2K
14:32 6,247.29 6,247.75 6,247.22 6,247.48 22,659.4K
14:33 6,247.38 6,248.04 6,244.86 6,244.92 101,140.3K
14:34 6,243.81 6,243.81 6,243.23 6,243.50 154,475.6K
14:35 6,243.34 6,244.18 6,242.94 6,244.18 128,216.7K
14:36 6,243.92 6,247.36 6,243.92 6,247.20 70,506.9K
14:37 6,247.76 6,249.28 6,247.31 6,249.28 57,611.3K
14:38 6,248.64 6,250.04 6,245.11 6,245.27 62,689.5K
14:39 6,245.93 6,246.52 6,244.54 6,244.54 39,686.3K
14:40 6,245.67 6,248.18 6,245.67 6,247.96 41,572.1K
14:41 6,248.03 6,248.24 6,247.37 6,247.37 14,186.8K
14:42 6,247.34 6,248.41 6,247.34 6,247.98 31,661.6K
14:43 6,247.99 6,249.33 6,247.95 6,248.86 27,490.6K
14:44 6,248.59 6,249.37 6,248.51 6,249.37 7,833.7K
14:45 6,249.11 6,249.48 6,248.93 6,248.93 7,588.2K
14:46 6,248.65 6,248.78 6,247.28 6,247.28 14,597.6K
14:47 6,246.90 6,246.90 6,245.13 6,245.95 34,874.4K
14:48 6,245.98 6,246.48 6,245.29 6,245.36 17,963.4K
14:49 6,245.46 6,245.98 6,245.27 6,245.27 22,860.7K
14:50 6,244.64 6,245.83 6,244.64 6,245.83 18,654.2K
14:51 6,246.42 6,247.73 6,246.34 6,247.52 34,668.6K
14:52 6,248.56 6,249.26 6,248.34 6,249.26 23,689.7K
14:53 6,249.20 6,249.20 6,247.29 6,247.29 13,075.8K
14:54 6,247.28 6,247.60 6,246.70 6,246.79 16,197.3K
14:55 6,247.02 6,247.02 6,237.77 6,238.89 307,765.6K
14:56 6,240.31 6,240.53 6,238.96 6,240.53 84,577.3K
14:57 6,240.04 6,240.04 6,237.84 6,238.13 101,483.1K
14:58 6,237.73 6,239.25 6,237.33 6,239.25 40,476.2K
14:59 6,240.45 6,241.94 6,240.45 6,241.59 25,833.6K
15:00 6,241.80 6,241.93 6,240.95 6,241.17 30,262.8K
15:01 6,240.77 6,246.60 6,240.77 6,246.47 85,498.0K
15:02 6,247.03 6,247.03 6,243.01 6,244.10 33,896.2K
15:03 6,244.52 6,246.11 6,244.52 6,245.78 19,729.8K
15:04 6,245.88 6,251.43 6,245.88 6,251.43 113,363.9K
15:05 6,251.31 6,251.31 6,248.57 6,248.65 24,931.0K
15:06 6,248.57 6,249.35 6,248.39 6,248.80 21,586.8K
15:07 6,248.30 6,248.62 6,243.55 6,248.62 46,869.0K
15:08 6,248.01 6,249.13 6,247.86 6,249.13 18,123.6K
15:09 6,249.08 6,250.35 6,248.75 6,249.17 42,523.8K
15:10 6,248.71 6,250.24 6,248.41 6,250.10 44,468.6K
15:11 6,250.25 6,251.45 6,250.25 6,250.68 49,111.1K
15:12 6,251.68 6,252.05 6,251.12 6,251.60 65,686.8K
15:13 6,250.81 6,250.81 6,247.09 6,247.09 53,255.2K
15:14 6,246.99 6,248.97 6,246.92 6,248.97 14,912.4K
15:15 6,248.55 6,250.56 6,248.55 6,250.14 14,100.1K
15:16 6,250.63 6,251.19 6,249.63 6,251.19 14,738.5K
15:17 6,251.20 6,251.20 6,248.23 6,248.23 16,476.7K
15:18 6,247.99 6,248.07 6,244.96 6,245.16 30,090.6K
15:19 6,244.95 6,246.84 6,244.95 6,246.02 23,831.9K
15:20 6,245.85 6,247.39 6,245.77 6,246.38 20,431.9K
15:21 6,246.55 6,246.72 6,245.80 6,246.26 11,150.7K
15:22 6,245.66 6,246.40 6,245.62 6,246.27 12,792.4K
15:23 6,245.55 6,245.75 6,245.38 6,245.66 24,659.1K
15:24 6,245.53 6,245.53 6,243.21 6,243.53 17,815.0K
15:25 6,243.38 6,243.38 6,242.42 6,242.48 19,683.8K
15:26 6,242.48 6,242.89 6,241.73 6,242.25 16,133.7K
15:27 6,245.45 6,246.92 6,245.19 6,246.40 29,494.0K
15:28 6,245.77 6,246.56 6,244.37 6,244.37 10,383.2K
15:29 6,244.52 6,246.46 6,244.52 6,245.38 15,233.4K
15:30 6,245.08 6,245.76 6,244.97 6,245.35 10,857.6K
15:31 6,245.21 6,245.61 6,244.80 6,244.80 15,012.7K
15:32 6,243.67 6,244.39 6,243.57 6,243.57 12,509.7K
15:33 6,244.17 6,244.85 6,242.88 6,242.88 50,063.7K
15:34 6,242.99 6,244.59 6,242.99 6,244.53 46,941.3K
15:35 6,244.56 6,245.34 6,244.56 6,245.34 11,827.6K
15:36 6,245.23 6,245.31 6,244.75 6,245.31 37,402.0K
15:37 6,245.01 6,245.01 6,244.21 6,244.55 34,708.2K
15:38 6,244.60 6,244.60 6,243.26 6,244.20 37,278.4K
15:39 6,243.33 6,243.33 6,242.21 6,242.50 56,926.1K
15:40 6,241.67 6,241.67 6,241.04 6,241.45 39,487.1K
15:41 6,241.38 6,241.85 6,240.94 6,241.30 41,044.2K
15:42 6,240.89 6,241.33 6,240.62 6,240.87 20,197.5K
15:43 6,241.21 6,241.38 6,240.93 6,241.29 16,858.6K
15:44 6,241.30 6,242.07 6,241.30 6,241.38 51,102.6K
15:45 6,241.71 6,242.00 6,241.06 6,241.51 29,851.9K
15:46 6,241.62 6,242.82 6,241.32 6,241.61 19,784.8K
15:47 6,241.66 6,242.24 6,240.22 6,240.39 67,140.3K
15:48 6,240.12 6,240.39 6,238.95 6,239.81 69,719.2K
15:49 6,239.91 6,239.96 6,239.39 6,239.77 51,418.7K
15:50 6,239.93 6,239.93 6,237.72 6,237.73 53,307.2K
15:51 6,238.17 6,238.17 6,230.92 6,230.92 145,170.8K
15:52 6,230.39 6,230.39 6,228.98 6,229.57 90,263.8K
15:53 6,228.17 6,228.17 6,223.41 6,223.55 203,464.6K
15:54 6,223.38 6,223.81 6,222.16 6,222.41 77,643.6K
15:55 6,222.23 6,222.85 6,221.64 6,222.81 86,349.8K
15:56 6,222.86 6,227.11 6,222.57 6,227.11 72,897.5K
15:57 6,227.91 6,228.73 6,227.37 6,227.89 67,715.7K
15:58 6,228.47 6,230.33 6,228.47 6,230.22 54,970.2K
15:59 6,228.70 6,231.11 6,228.68 6,230.20 122,218.1K
16:00 6,228.18 6,228.18 6,225.13 6,225.43 59,274.4K
16:01 6,224.42 6,225.71 6,224.42 6,224.86 99,291.5K
16:02 6,224.49 6,225.42 6,224.37 6,225.42 33,052.8K
16:03 6,224.91 6,224.98 6,223.91 6,224.02 21,909.7K
16:04 6,224.09 6,224.32 6,223.87 6,223.87 36,266.1K
16:05 6,223.84 6,224.31 6,221.58 6,221.77 167,469.4K
16:06 6,221.64 6,221.96 6,218.85 6,218.85 98,091.7K
16:07 6,218.21 6,218.97 6,217.75 6,217.75 71,524.6K
16:08 6,217.81 6,219.22 6,217.77 6,218.90 94,781.1K
16:09 6,218.79 6,219.62 6,218.36 6,218.98 88,261.9K
16:10 6,218.89 6,219.70 6,217.50 6,217.52 167,946.8K
16:11 6,217.30 6,217.40 6,216.03 6,217.40 110,363.4K
16:12 6,218.11 6,218.21 6,217.07 6,217.58 37,588.5K
16:13 6,217.64 6,221.70 6,217.64 6,221.70 78,276.8K
16:14 6,221.95 6,222.42 6,220.96 6,221.13 49,169.7K
16:15 6,222.73 6,223.81 6,222.20 6,223.81 45,815.6K
16:16 6,223.37 6,223.37 6,221.94 6,222.85 50,193.1K
16:17 6,221.81 6,223.69 6,221.66 6,223.42 52,663.1K
16:18 6,223.95 6,224.11 6,223.22 6,223.89 63,451.1K
16:19 6,223.68 6,225.63 6,223.63 6,225.34 48,652.3K
16:20 6,228.05 6,231.32 6,227.94 6,230.44 110,382.9K
16:21 6,230.65 6,232.82 6,230.38 6,230.38 79,047.6K
16:22 6,229.31 6,229.94 6,228.60 6,228.60 17,272.9K
16:23 6,228.65 6,229.05 6,228.18 6,228.18 37,726.8K
16:24 6,227.94 6,228.31 6,226.93 6,226.93 33,855.3K
16:25 6,226.77 6,229.39 6,226.77 6,229.39 35,540.0K
16:26 6,228.61 6,229.08 6,228.46 6,229.06 45,921.2K
16:27 6,229.31 6,229.53 6,228.69 6,229.43 15,557.0K
16:28 6,229.41 6,229.43 6,228.26 6,228.26 18,306.4K
16:29 6,228.81 6,229.21 6,228.51 6,229.10 13,078.4K
16:30 6,229.00 6,229.00 6,226.98 6,227.60 62,308.4K
16:31 6,227.34 6,227.34 6,226.35 6,227.03 23,893.9K
16:32 6,226.87 6,231.98 6,226.87 6,231.65 55,714.2K
16:33 6,230.97 6,231.26 6,229.54 6,230.19 40,630.8K
16:34 6,230.12 6,230.12 6,227.90 6,228.16 71,268.1K
16:35 6,226.86 6,226.97 6,225.10 6,225.10 37,771.7K
16:36 6,224.19 6,224.47 6,223.49 6,223.49 42,295.1K
16:37 6,223.57 6,223.57 6,220.67 6,220.90 81,346.6K
16:38 6,220.43 6,220.77 6,220.07 6,220.29 41,845.0K
16:39 6,220.56 6,220.65 6,218.97 6,219.16 41,867.7K
16:40 6,218.75 6,218.75 6,215.50 6,216.38 213,734.2K
16:41 6,216.26 6,217.48 6,215.67 6,216.76 49,883.7K
16:42 6,216.71 6,217.75 6,216.71 6,217.48 46,714.0K
16:43 6,217.95 6,224.16 6,217.75 6,224.16 239,769.5K
16:44 6,223.78 6,223.78 6,218.34 6,219.42 81,481.0K
16:45 6,220.92 6,221.76 6,220.85 6,221.21 50,051.9K
16:46 6,221.10 6,221.92 6,215.94 6,216.03 70,341.4K
16:47 6,215.72 6,216.47 6,215.23 6,216.41 115,580.7K
16:48 6,216.32 6,216.32 6,214.54 6,215.62 45,422.0K
16:49 6,215.18 6,215.98 6,214.54 6,215.98 66,269.7K
16:50 6,216.45 6,217.27 6,215.86 6,216.51 67,953.0K
16:51 6,216.62 6,218.11 6,216.55 6,218.11 43,376.7K
16:52 6,218.36 6,218.69 6,218.12 6,218.67 74,718.7K
16:53 6,218.81 6,220.38 6,218.81 6,219.51 49,748.2K
16:54 6,218.78 6,219.44 6,217.13 6,217.26 56,450.3K
16:55 6,217.66 6,217.93 6,216.88 6,216.88 43,595.2K
16:56 6,215.70 6,216.31 6,214.98 6,215.00 90,052.4K
16:57 6,214.49 6,215.72 6,214.49 6,215.45 41,990.7K
16:58 6,215.79 6,216.58 6,215.72 6,216.10 25,697.9K
16:59 6,216.54 6,217.34 6,216.16 6,217.34 55,330.8K
17:00 6,217.46 6,220.55 6,217.46 6,220.26 62,610.2K
17:01 6,221.38 6,223.49 6,221.38 6,223.49 81,278.1K
17:02 6,224.60 6,225.47 6,224.31 6,224.49 63,026.6K
17:03 6,224.16 6,225.51 6,224.16 6,225.51 26,826.0K
17:04 6,225.36 6,225.91 6,225.36 6,225.69 31,315.4K
17:05 6,225.23 6,225.73 6,225.19 6,225.48 37,559.8K
17:06 6,224.72 6,224.72 6,223.05 6,223.60 28,084.0K
17:07 6,223.43 6,223.76 6,223.20 6,223.20 21,440.1K
17:08 6,222.94 6,224.03 6,222.81 6,223.72 19,898.2K
17:09 6,223.22 6,223.48 6,223.00 6,223.10 19,754.5K
17:10 6,223.19 6,223.82 6,222.67 6,223.02 21,612.1K
17:11 6,222.72 6,222.87 6,219.87 6,219.87 54,035.5K
17:12 6,218.35 6,221.03 6,218.35 6,220.97 47,957.6K
17:13 6,221.40 6,222.93 6,221.05 6,222.87 20,129.4K
17:14 6,222.51 6,222.63 6,220.98 6,220.98 55,907.2K
17:15 6,221.25 6,221.73 6,220.71 6,220.71 25,491.9K
17:16 6,220.21 6,220.21 6,217.72 6,217.72 36,613.4K
17:17 6,217.72 6,218.70 6,217.27 6,217.83 52,422.0K
17:18 6,216.59 6,217.66 6,215.76 6,217.45 28,643.4K
17:19 6,217.03 6,219.71 6,217.03 6,218.46 44,343.9K
17:20 6,218.65 6,218.65 6,216.52 6,216.52 95,139.6K
17:21 6,216.42 6,216.75 6,215.77 6,216.00 33,131.3K
17:22 6,215.80 6,215.80 6,214.79 6,214.79 25,605.4K
17:23 6,215.09 6,215.09 6,213.37 6,213.37 82,906.1K
17:24 6,212.72 6,213.36 6,211.65 6,212.01 57,251.1K
17:25 6,210.89 6,210.89 6,207.37 6,207.86 144,096.9K
17:26 6,207.93 6,207.93 6,206.21 6,207.69 118,243.6K
17:27 6,207.12 6,207.40 6,204.57 6,204.62 119,773.1K
17:28 6,204.87 6,204.92 6,203.89 6,204.87 63,873.7K
17:29 6,205.26 6,206.01 6,205.17 6,206.01 43,058.8K
17:30 6,206.07 6,208.25 6,206.07 6,207.84 75,929.9K
17:31 6,208.42 6,210.15 6,208.38 6,210.01 29,385.3K
17:32 6,209.56 6,210.67 6,209.10 6,210.67 43,033.9K
17:33 6,209.72 6,210.04 6,208.79 6,208.94 30,191.8K
17:34 6,208.47 6,210.41 6,208.47 6,210.41 20,674.9K
17:35 6,210.62 6,210.96 6,209.02 6,209.44 22,466.6K
17:36 6,208.39 6,208.62 6,207.66 6,207.74 26,893.8K
17:37 6,208.07 6,209.10 6,208.07 6,209.08 24,146.1K
17:38 6,208.81 6,209.46 6,208.70 6,209.31 21,674.1K
17:39 6,209.24 6,209.99 6,209.18 6,209.69 18,291.2K
17:40 6,209.83 6,209.87 6,208.05 6,208.05 22,497.8K
17:41 6,208.18 6,208.25 6,205.81 6,205.81 41,769.0K
17:42 6,206.35 6,206.43 6,204.50 6,204.50 82,884.8K
17:43 6,204.34 6,204.84 6,204.27 6,204.59 47,154.5K
17:44 6,204.02 6,204.02 6,202.49 6,202.82 64,422.0K
17:45 6,201.87 6,202.59 6,201.30 6,201.90 62,201.6K
17:46 6,202.14 6,202.44 6,200.40 6,200.40 144,900.5K
17:47 6,200.72 6,200.75 6,199.44 6,199.44 41,480.8K
17:48 6,199.07 6,199.41 6,195.72 6,196.09 126,288.8K
17:49 6,195.35 6,195.69 6,194.15 6,194.15 77,726.6K
17:50 6,195.25 6,195.25 6,192.12 6,192.12 189,787.2K
17:51 6,191.07 6,193.85 6,191.07 6,193.79 152,207.7K
17:52 6,193.96 6,194.45 6,193.23 6,193.77 94,716.2K
17:53 6,192.49 6,193.77 6,192.40 6,192.41 76,361.4K
17:54 6,193.06 6,193.06 6,191.01 6,191.85 33,751.3K
17:55 6,194.04 6,195.92 6,193.95 6,195.90 60,396.1K
17:56 6,195.89 6,197.42 6,195.89 6,197.31 70,422.6K
17:57 6,197.01 6,197.76 6,196.95 6,197.44 43,066.6K
17:58 6,197.72 6,197.72 6,195.24 6,195.75 57,459.9K
17:59 6,195.29 6,199.04 6,195.03 6,199.04 88,514.6K
18:00 6,198.23 6,207.67 6,197.60 6,204.72 216,151.5K
18:01 6,205.36 6,209.45 6,205.36 6,208.14 114,870.4K
18:02 6,206.47 6,207.03 6,203.96 6,205.67 126,462.5K
18:03 6,203.79 6,203.79 6,201.10 6,203.09 71,624.7K
18:04 6,202.97 6,203.18 6,202.02 6,202.02 43,092.8K
18:05 6,202.80 6,203.32 6,201.90 6,203.20 38,662.9K
18:06 6,202.73 6,203.26 6,201.96 6,202.37 34,915.7K
18:07 6,201.91 6,201.96 6,199.09 6,199.30 76,698.5K
18:08 6,198.86 6,199.61 6,198.42 6,199.21 36,340.2K
18:09 6,199.19 6,199.97 6,198.25 6,199.77 55,420.5K
18:10 6,200.17 6,200.17 6,199.12 6,199.28 35,045.9K
18:11 6,199.38 6,199.78 6,199.13 6,199.25 18,265.4K
18:12 6,198.80 6,199.55 6,198.80 6,199.16 35,247.1K
18:13 6,199.32 6,199.51 6,198.94 6,199.11 28,356.4K
18:14 6,199.04 6,199.46 6,196.69 6,196.69 64,985.8K
18:15 6,195.29 6,195.29 6,192.98 6,193.03 155,487.9K
18:16 6,192.85 6,193.09 6,189.56 6,189.95 144,647.5K
18:17 6,189.24 6,189.55 6,187.95 6,188.23 196,428.3K
18:18 6,187.74 6,187.87 6,186.17 6,186.17 112,526.0K
18:19 6,186.27 6,186.33 6,183.81 6,183.81 164,334.3K
18:20 6,183.14 6,183.32 6,181.94 6,181.94 91,575.2K
18:21 6,182.81 6,184.02 6,182.81 6,184.02 115,205.6K
18:22 6,183.65 6,184.79 6,183.29 6,184.79 113,335.6K
18:23 6,184.61 6,185.43 6,183.96 6,184.81 64,432.8K
18:24 6,185.06 6,186.53 6,184.72 6,186.53 72,093.4K
18:25 6,186.55 6,188.23 6,186.55 6,188.23 72,085.8K
18:26 6,188.07 6,188.08 6,187.46 6,187.67 112,452.8K
18:27 6,188.27 6,188.83 6,187.53 6,188.83 26,976.1K
18:28 6,188.91 6,189.42 6,188.91 6,189.30 30,382.7K
18:29 6,189.04 6,191.19 6,188.96 6,191.08 33,134.2K
18:30 6,190.75 6,190.75 6,188.06 6,188.63 60,390.4K
18:31 6,187.34 6,187.34 6,185.24 6,185.78 56,013.1K
18:32 6,186.47 6,187.67 6,186.47 6,187.34 32,346.2K
18:33 6,188.22 6,188.22 6,186.83 6,186.83 37,179.2K
18:34 6,187.33 6,187.55 6,186.19 6,186.58 38,152.7K
18:35 6,186.39 6,189.89 6,186.39 6,189.78 56,040.2K
18:36 6,189.95 6,190.71 6,189.78 6,190.68 39,511.6K
18:37 6,190.72 6,191.34 6,190.70 6,191.34 41,996.0K
18:38 6,191.61 6,191.88 6,191.31 6,191.51 47,016.3K
18:39 6,191.44 6,192.77 6,189.82 6,190.41 60,068.1K
18:40 6,190.26 6,190.26 6,190.26 6,190.26 2,824.0K
18:51 6,189.16 6,189.16 6,189.16 6,189.16 214,385.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar