MOEX10 Index (MOEX10)

MOEX10
🏛️ Russische Föderation →
5,004.68
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:50 5,214.06 5,214.06 5,202.47 5,202.94 38,989.8K
09:51 5,203.18 5,203.18 5,202.09 5,202.97 55,631.5K
09:52 5,203.09 5,205.82 5,203.09 5,205.82 62,685.6K
09:53 5,206.82 5,207.20 5,205.04 5,206.65 57,609.8K
09:54 5,206.43 5,207.33 5,206.43 5,206.78 28,484.0K
09:55 5,207.51 5,209.70 5,207.51 5,209.70 39,858.5K
09:56 5,209.92 5,212.17 5,209.92 5,212.03 50,585.0K
09:57 5,212.78 5,214.33 5,212.78 5,213.65 50,159.7K
09:58 5,213.49 5,213.80 5,212.98 5,212.98 45,098.1K
09:59 5,213.61 5,214.19 5,212.09 5,212.09 63,493.9K
10:00 5,211.54 5,211.88 5,210.59 5,211.88 56,031.8K
10:01 5,211.03 5,211.03 5,208.76 5,208.76 109,463.2K
10:02 5,208.56 5,208.56 5,206.57 5,207.58 62,126.2K
10:03 5,207.53 5,208.25 5,206.66 5,207.32 42,428.0K
10:04 5,206.78 5,210.05 5,206.78 5,209.64 44,215.4K
10:05 5,209.78 5,211.74 5,209.78 5,210.67 63,136.0K
10:06 5,210.90 5,210.90 5,207.80 5,207.80 98,988.3K
10:07 5,207.92 5,210.71 5,207.10 5,210.71 73,381.0K
10:08 5,211.09 5,212.28 5,211.09 5,211.31 90,067.3K
10:09 5,211.38 5,217.04 5,211.37 5,217.04 100,780.0K
10:10 5,217.20 5,217.20 5,214.05 5,214.13 33,833.3K
10:11 5,214.44 5,215.11 5,210.36 5,210.36 77,331.5K
10:12 5,209.79 5,211.00 5,207.86 5,208.29 76,462.4K
10:13 5,206.74 5,206.89 5,204.86 5,204.86 126,066.5K
10:14 5,206.41 5,206.53 5,203.25 5,203.25 111,069.8K
10:15 5,203.91 5,205.01 5,203.84 5,204.93 84,140.2K
10:16 5,204.52 5,205.78 5,203.64 5,203.66 96,128.4K
10:17 5,204.03 5,204.07 5,199.54 5,199.54 192,158.5K
10:18 5,199.41 5,200.06 5,196.48 5,198.72 174,706.8K
10:19 5,198.48 5,199.49 5,197.66 5,198.09 93,431.6K
10:20 5,198.52 5,202.98 5,198.07 5,202.66 108,387.2K
10:21 5,203.06 5,203.16 5,202.02 5,202.87 95,740.4K
10:22 5,203.22 5,203.30 5,201.98 5,201.98 24,907.0K
10:23 5,201.73 5,201.82 5,199.84 5,199.98 94,156.6K
10:24 5,199.84 5,202.07 5,199.31 5,201.28 126,723.4K
10:25 5,201.54 5,204.09 5,201.54 5,203.89 108,853.7K
10:26 5,203.67 5,205.48 5,203.44 5,205.48 72,417.7K
10:27 5,206.68 5,207.14 5,206.16 5,206.59 68,589.7K
10:28 5,206.74 5,206.74 5,205.22 5,205.43 42,687.1K
10:29 5,205.29 5,205.82 5,204.70 5,204.70 55,988.6K
10:30 5,204.51 5,205.61 5,204.45 5,204.76 39,554.2K
10:31 5,204.95 5,204.95 5,202.17 5,202.17 55,581.9K
10:32 5,202.46 5,202.46 5,201.87 5,201.98 24,757.5K
10:33 5,202.22 5,203.56 5,202.22 5,203.44 44,691.6K
10:34 5,203.51 5,203.51 5,200.52 5,200.52 63,940.0K
10:35 5,200.67 5,202.50 5,200.24 5,202.50 47,827.2K
10:36 5,202.98 5,203.36 5,199.44 5,199.44 43,095.3K
10:37 5,199.60 5,199.79 5,195.33 5,195.33 104,988.3K
10:38 5,196.04 5,196.15 5,194.54 5,194.54 93,169.0K
10:39 5,194.13 5,194.13 5,191.27 5,193.72 196,696.5K
10:40 5,193.31 5,193.31 5,188.59 5,188.59 147,778.1K
10:41 5,188.34 5,189.27 5,187.31 5,189.27 217,589.4K
10:42 5,189.54 5,190.29 5,189.12 5,190.25 119,411.2K
10:43 5,190.23 5,191.28 5,190.23 5,191.28 88,109.5K
10:44 5,191.54 5,191.81 5,190.56 5,190.56 70,596.9K
10:45 5,190.56 5,193.94 5,190.56 5,193.72 73,104.9K
10:46 5,194.20 5,195.30 5,193.91 5,193.91 64,150.2K
10:47 5,194.04 5,194.04 5,192.17 5,192.76 104,703.8K
10:48 5,191.52 5,191.52 5,186.34 5,188.05 284,651.2K
10:49 5,188.25 5,190.10 5,187.98 5,189.37 54,051.6K
10:50 5,189.82 5,190.03 5,188.95 5,189.37 111,802.9K
10:51 5,189.40 5,190.45 5,189.40 5,190.09 82,694.7K
10:52 5,189.90 5,189.95 5,188.53 5,189.95 128,324.3K
10:53 5,189.90 5,191.03 5,189.90 5,190.77 59,702.1K
10:54 5,190.86 5,190.89 5,190.20 5,190.81 92,254.5K
10:55 5,190.75 5,194.09 5,190.75 5,193.57 89,359.3K
10:56 5,193.50 5,193.75 5,192.59 5,192.59 42,219.2K
10:57 5,192.76 5,194.29 5,192.66 5,193.15 74,233.5K
10:58 5,193.19 5,195.16 5,193.02 5,195.16 60,209.3K
10:59 5,196.41 5,196.63 5,195.43 5,196.27 56,110.0K
11:00 5,194.46 5,195.24 5,193.68 5,193.89 50,122.3K
11:01 5,193.97 5,199.58 5,193.97 5,199.58 134,623.0K
11:02 5,199.82 5,200.41 5,198.91 5,199.54 117,775.5K
11:03 5,199.70 5,201.06 5,199.59 5,200.44 72,162.9K
11:04 5,200.39 5,200.72 5,199.48 5,199.98 48,874.8K
11:05 5,200.41 5,201.47 5,199.71 5,199.94 50,703.3K
11:06 5,199.58 5,202.21 5,199.58 5,202.05 32,489.9K
11:07 5,202.18 5,202.18 5,200.55 5,201.86 81,615.8K
11:08 5,200.96 5,201.35 5,199.68 5,199.68 49,302.4K
11:09 5,199.93 5,200.11 5,198.38 5,198.38 69,244.5K
11:10 5,198.53 5,206.09 5,198.53 5,205.77 135,113.2K
11:11 5,205.28 5,205.55 5,202.80 5,202.98 56,979.5K
11:12 5,202.08 5,205.23 5,202.08 5,204.15 63,173.1K
11:13 5,203.16 5,203.57 5,202.80 5,202.83 32,819.1K
11:14 5,201.27 5,201.28 5,200.00 5,200.00 95,051.1K
11:15 5,200.11 5,203.46 5,199.89 5,203.37 71,178.8K
11:16 5,203.16 5,203.22 5,201.19 5,201.19 52,731.5K
11:17 5,199.27 5,200.14 5,198.63 5,199.94 92,295.0K
11:18 5,200.15 5,201.69 5,199.74 5,201.66 39,966.0K
11:19 5,201.78 5,205.48 5,201.78 5,202.64 89,401.8K
11:20 5,202.40 5,202.40 5,201.04 5,201.04 63,022.4K
11:21 5,201.07 5,202.57 5,200.47 5,202.42 114,083.1K
11:22 5,201.65 5,202.21 5,201.35 5,202.02 63,460.6K
11:23 5,202.08 5,203.48 5,202.02 5,203.03 50,948.0K
11:24 5,202.70 5,206.71 5,202.70 5,205.65 224,408.9K
11:25 5,205.24 5,205.24 5,201.61 5,202.29 110,028.6K
11:26 5,202.95 5,202.95 5,201.42 5,201.65 49,229.0K
11:27 5,201.50 5,201.83 5,201.22 5,201.60 37,401.8K
11:28 5,202.00 5,202.72 5,201.03 5,201.07 56,216.3K
11:29 5,201.17 5,202.90 5,200.83 5,202.90 29,497.6K
11:30 5,203.08 5,203.39 5,201.86 5,201.86 49,306.5K
11:31 5,201.44 5,201.44 5,200.73 5,200.91 26,927.0K
11:32 5,201.28 5,202.35 5,201.09 5,202.35 17,736.7K
11:33 5,202.54 5,203.64 5,202.35 5,202.50 45,434.5K
11:34 5,202.03 5,202.53 5,201.76 5,201.76 25,748.3K
11:35 5,201.67 5,201.78 5,200.35 5,200.35 57,078.2K
11:36 5,200.26 5,200.57 5,198.16 5,198.16 67,228.6K
11:37 5,197.65 5,197.65 5,196.63 5,196.95 58,054.9K
11:38 5,197.00 5,197.92 5,196.81 5,197.92 47,775.2K
11:39 5,197.93 5,198.22 5,197.45 5,198.22 45,750.3K
11:40 5,198.38 5,198.38 5,197.43 5,197.99 29,683.2K
11:41 5,197.92 5,200.71 5,197.92 5,200.71 34,685.5K
11:42 5,201.06 5,201.06 5,199.39 5,200.46 60,745.5K
11:43 5,200.34 5,202.68 5,199.97 5,202.46 53,767.6K
11:44 5,201.99 5,202.04 5,200.80 5,200.80 37,118.6K
11:45 5,200.58 5,200.65 5,200.26 5,200.58 34,042.0K
11:46 5,200.27 5,200.57 5,198.57 5,199.36 35,056.9K
11:47 5,199.23 5,199.42 5,198.51 5,199.36 26,638.5K
11:48 5,199.60 5,201.38 5,199.60 5,200.88 62,398.8K
11:49 5,200.54 5,200.67 5,199.88 5,200.67 49,121.6K
11:50 5,200.42 5,201.59 5,199.72 5,200.98 69,020.7K
11:51 5,201.07 5,202.04 5,201.07 5,201.49 52,276.6K
11:52 5,201.73 5,202.17 5,200.88 5,200.88 77,131.5K
11:53 5,200.08 5,201.10 5,200.08 5,200.11 47,293.9K
11:54 5,199.94 5,200.67 5,199.94 5,199.96 41,939.4K
11:55 5,200.04 5,200.30 5,198.98 5,198.98 48,292.8K
11:56 5,199.21 5,199.50 5,198.37 5,198.37 50,000.4K
11:57 5,198.60 5,199.60 5,198.60 5,199.58 53,811.2K
11:58 5,199.25 5,200.64 5,199.13 5,200.64 120,417.3K
11:59 5,199.64 5,199.68 5,198.91 5,199.15 75,607.2K
12:00 5,198.20 5,198.20 5,194.78 5,195.94 140,686.6K
12:01 5,195.98 5,196.46 5,195.66 5,196.14 46,218.2K
12:02 5,196.18 5,196.89 5,194.05 5,194.23 59,558.7K
12:03 5,194.02 5,194.25 5,193.41 5,193.75 63,369.3K
12:04 5,193.50 5,194.22 5,193.28 5,193.57 37,506.8K
12:05 5,193.56 5,195.04 5,193.28 5,194.84 54,122.1K
12:06 5,194.95 5,199.10 5,194.95 5,198.48 79,744.4K
12:07 5,199.19 5,200.02 5,198.92 5,198.92 37,094.6K
12:08 5,199.25 5,200.60 5,198.53 5,200.60 83,107.7K
12:09 5,200.53 5,201.93 5,199.52 5,200.92 54,166.8K
12:10 5,201.14 5,202.58 5,201.09 5,202.23 116,434.1K
12:11 5,202.23 5,202.85 5,201.87 5,202.34 30,810.8K
12:12 5,202.37 5,202.41 5,200.78 5,201.63 59,270.1K
12:13 5,201.36 5,202.03 5,201.17 5,202.03 49,085.1K
12:14 5,201.96 5,202.25 5,201.73 5,202.24 47,388.9K
12:15 5,203.29 5,203.29 5,201.34 5,202.40 53,490.6K
12:16 5,202.71 5,203.16 5,202.25 5,203.06 26,505.3K
12:17 5,201.97 5,202.71 5,201.60 5,202.57 62,779.0K
12:18 5,202.98 5,203.71 5,202.65 5,203.48 51,898.4K
12:19 5,203.37 5,212.91 5,203.37 5,211.98 566,391.9K
12:20 5,212.11 5,213.90 5,210.80 5,212.41 200,278.7K
12:21 5,212.15 5,213.11 5,211.53 5,213.11 74,019.7K
12:22 5,212.74 5,215.98 5,208.44 5,215.98 174,244.8K
12:23 5,215.84 5,219.85 5,214.86 5,219.85 311,094.4K
12:24 5,220.17 5,221.95 5,220.17 5,220.23 157,626.3K
12:25 5,221.53 5,221.68 5,220.05 5,221.20 225,182.6K
12:26 5,224.89 5,231.95 5,224.89 5,229.23 411,260.9K
12:27 5,228.88 5,229.50 5,226.70 5,226.97 89,642.8K
12:28 5,225.99 5,226.77 5,225.63 5,226.66 70,839.6K
12:29 5,227.77 5,228.83 5,227.36 5,227.36 136,935.5K
12:30 5,228.18 5,229.25 5,227.89 5,227.89 95,188.9K
12:31 5,228.41 5,230.31 5,228.00 5,230.27 82,325.8K
12:32 5,229.49 5,229.83 5,227.71 5,227.71 98,308.0K
12:33 5,227.50 5,228.89 5,227.39 5,228.47 81,804.2K
12:34 5,228.50 5,230.53 5,227.95 5,229.61 156,039.0K
12:35 5,229.67 5,230.46 5,227.27 5,227.27 117,512.2K
12:36 5,227.90 5,227.90 5,225.96 5,226.17 107,662.1K
12:37 5,225.62 5,225.62 5,223.61 5,224.62 92,823.7K
12:38 5,224.64 5,224.64 5,223.08 5,223.45 98,894.7K
12:39 5,223.29 5,224.10 5,223.06 5,223.09 86,565.3K
12:40 5,222.77 5,223.76 5,222.75 5,223.74 140,245.8K
12:41 5,223.75 5,227.14 5,223.75 5,227.14 76,622.9K
12:42 5,227.43 5,227.75 5,226.28 5,226.28 74,117.4K
12:43 5,226.21 5,226.21 5,225.50 5,225.89 34,669.3K
12:44 5,226.91 5,227.73 5,226.51 5,227.73 55,394.0K
12:45 5,227.12 5,227.12 5,226.08 5,226.33 56,069.5K
12:46 5,226.54 5,226.54 5,225.02 5,225.02 51,460.5K
12:47 5,225.70 5,228.16 5,225.52 5,227.10 52,970.9K
12:48 5,226.50 5,226.71 5,224.24 5,224.24 42,457.8K
12:49 5,224.66 5,225.76 5,223.53 5,225.31 36,132.9K
12:50 5,225.16 5,225.84 5,224.37 5,224.37 82,014.2K
12:51 5,224.44 5,225.12 5,224.05 5,225.12 54,863.5K
12:52 5,225.48 5,227.39 5,225.11 5,227.09 39,934.7K
12:53 5,226.68 5,227.56 5,226.64 5,227.11 38,972.4K
12:54 5,227.46 5,227.51 5,226.93 5,227.22 39,923.7K
12:55 5,227.29 5,227.29 5,226.24 5,226.65 48,416.3K
12:56 5,226.77 5,229.48 5,226.57 5,229.48 112,058.8K
12:57 5,229.86 5,233.36 5,229.85 5,233.36 211,641.2K
12:58 5,233.49 5,233.49 5,231.54 5,232.16 87,470.0K
12:59 5,232.48 5,233.95 5,232.48 5,233.54 168,766.5K
13:00 5,234.37 5,236.02 5,233.98 5,233.98 123,295.1K
13:01 5,234.70 5,234.70 5,232.60 5,232.60 132,101.6K
13:02 5,233.04 5,234.17 5,232.62 5,234.17 77,359.3K
13:03 5,233.70 5,233.77 5,232.12 5,233.29 127,281.9K
13:04 5,232.96 5,233.57 5,232.75 5,233.12 131,173.0K
13:05 5,232.86 5,234.66 5,232.86 5,234.10 127,000.9K
13:06 5,233.89 5,233.94 5,229.71 5,229.71 113,509.3K
13:07 5,229.77 5,229.77 5,227.57 5,227.94 111,905.1K
13:08 5,227.86 5,227.86 5,226.67 5,226.67 68,088.7K
13:09 5,226.91 5,226.93 5,225.61 5,226.05 62,622.2K
13:10 5,225.94 5,227.08 5,225.14 5,227.08 84,626.5K
13:11 5,227.68 5,228.67 5,227.68 5,228.34 72,986.0K
13:12 5,228.38 5,228.40 5,226.54 5,227.00 30,952.9K
13:13 5,226.80 5,228.23 5,226.80 5,227.81 16,626.9K
13:14 5,227.83 5,229.00 5,227.83 5,228.99 33,591.6K
13:15 5,228.99 5,229.63 5,227.43 5,227.43 64,819.3K
13:16 5,226.59 5,226.59 5,225.35 5,225.36 85,840.9K
13:17 5,225.05 5,225.60 5,224.61 5,224.69 103,876.4K
13:18 5,224.58 5,224.58 5,223.62 5,223.80 104,994.0K
13:19 5,223.97 5,225.53 5,223.97 5,225.42 53,072.4K
13:20 5,225.52 5,225.52 5,223.44 5,223.48 115,464.9K
13:21 5,223.56 5,223.58 5,221.66 5,221.66 49,975.0K
13:22 5,222.20 5,222.55 5,220.68 5,222.02 49,244.8K
13:23 5,222.06 5,223.82 5,221.52 5,223.06 62,383.1K
13:24 5,222.83 5,225.25 5,222.83 5,224.65 90,592.8K
13:25 5,224.54 5,225.57 5,224.54 5,225.09 40,181.8K
13:26 5,225.06 5,225.06 5,221.80 5,222.74 79,116.1K
13:27 5,222.84 5,226.31 5,222.84 5,226.28 100,980.9K
13:28 5,226.54 5,228.04 5,226.54 5,227.88 142,145.3K
13:29 5,228.11 5,228.64 5,228.11 5,228.38 35,298.5K
13:30 5,228.11 5,228.11 5,226.05 5,226.05 69,544.4K
13:31 5,226.40 5,227.02 5,226.06 5,227.02 36,617.3K
13:32 5,226.58 5,226.93 5,224.77 5,224.85 49,813.4K
13:33 5,225.36 5,225.53 5,223.47 5,224.84 40,083.4K
13:34 5,224.86 5,225.54 5,224.60 5,225.07 27,895.6K
13:35 5,225.21 5,226.10 5,224.05 5,226.10 27,457.1K
13:36 5,226.22 5,226.31 5,224.50 5,224.92 53,495.7K
13:37 5,224.93 5,225.08 5,222.20 5,222.20 114,065.1K
13:38 5,221.79 5,224.49 5,221.79 5,224.19 68,504.1K
13:39 5,224.17 5,226.34 5,224.17 5,226.14 66,809.8K
13:40 5,226.41 5,227.93 5,226.41 5,226.49 51,281.3K
13:41 5,226.54 5,230.84 5,226.46 5,230.84 181,511.3K
13:42 5,230.78 5,233.57 5,230.66 5,233.42 309,103.1K
13:43 5,233.64 5,234.60 5,232.79 5,232.90 111,617.7K
13:44 5,233.48 5,239.85 5,233.45 5,239.85 314,874.8K
13:45 5,240.33 5,242.57 5,240.02 5,241.72 315,747.5K
13:46 5,240.30 5,240.77 5,237.78 5,237.78 155,538.9K
13:47 5,237.98 5,240.43 5,237.98 5,240.43 156,730.5K
13:48 5,240.58 5,240.58 5,239.01 5,239.01 144,579.6K
13:49 5,238.99 5,241.01 5,238.91 5,240.26 98,964.1K
13:50 5,240.19 5,242.60 5,240.19 5,242.13 111,967.6K
13:51 5,241.52 5,241.52 5,239.76 5,240.37 68,480.5K
13:52 5,240.38 5,241.71 5,239.94 5,241.71 82,411.1K
13:53 5,242.68 5,244.18 5,242.51 5,244.18 125,799.3K
13:54 5,244.38 5,244.59 5,242.75 5,244.40 109,925.6K
13:55 5,244.43 5,246.13 5,244.05 5,246.13 133,882.8K
13:56 5,246.11 5,246.11 5,243.66 5,244.26 77,789.8K
13:57 5,244.10 5,244.33 5,243.75 5,243.87 75,109.1K
13:58 5,243.41 5,244.04 5,243.07 5,243.35 58,031.3K
13:59 5,243.60 5,243.78 5,241.81 5,242.04 108,827.6K
14:00 5,241.03 5,241.52 5,239.56 5,239.83 73,951.2K
14:01 5,240.04 5,241.29 5,239.92 5,241.25 40,633.6K
14:02 5,241.53 5,241.53 5,239.69 5,240.06 65,707.1K
14:03 5,240.65 5,240.72 5,239.04 5,239.40 57,048.8K
14:04 5,239.31 5,239.75 5,238.96 5,239.08 42,523.7K
14:05 5,239.27 5,240.80 5,239.02 5,239.96 165,720.8K
14:06 5,239.88 5,240.00 5,238.24 5,238.24 64,708.4K
14:07 5,238.40 5,238.63 5,238.27 5,238.62 39,043.3K
14:08 5,238.38 5,238.40 5,236.74 5,237.05 36,172.3K
14:09 5,237.49 5,238.63 5,237.10 5,238.62 22,328.2K
14:10 5,239.00 5,241.06 5,238.88 5,240.39 116,864.4K
14:11 5,240.98 5,242.79 5,240.98 5,242.10 70,603.6K
14:12 5,244.85 5,245.37 5,241.81 5,241.81 173,191.1K
14:13 5,242.00 5,246.81 5,241.66 5,246.61 88,693.9K
14:14 5,246.63 5,247.55 5,244.97 5,247.55 113,942.9K
14:15 5,247.73 5,250.59 5,247.73 5,250.33 134,239.2K
14:16 5,249.69 5,249.69 5,248.34 5,248.56 51,122.5K
14:17 5,248.11 5,251.18 5,247.68 5,251.15 137,573.5K
14:18 5,251.34 5,252.48 5,249.72 5,252.48 185,066.3K
14:19 5,252.46 5,252.70 5,251.11 5,251.68 80,617.7K
14:20 5,251.83 5,251.84 5,249.46 5,249.46 94,457.5K
14:21 5,249.52 5,249.52 5,245.75 5,245.75 117,850.8K
14:22 5,245.76 5,245.76 5,243.22 5,243.58 97,636.2K
14:23 5,243.39 5,246.13 5,243.39 5,244.40 63,229.8K
14:24 5,244.37 5,244.37 5,242.62 5,242.99 52,956.8K
14:25 5,242.89 5,244.22 5,242.89 5,244.22 33,471.1K
14:26 5,244.00 5,246.73 5,244.00 5,246.23 68,270.9K
14:27 5,246.22 5,247.07 5,245.88 5,247.00 83,595.8K
14:28 5,247.15 5,247.64 5,246.81 5,247.64 51,705.0K
14:29 5,247.66 5,248.58 5,247.66 5,248.41 42,956.4K
14:30 5,249.07 5,250.05 5,249.07 5,249.28 90,493.0K
14:31 5,249.38 5,249.47 5,247.59 5,247.83 59,714.7K
14:32 5,247.43 5,250.99 5,247.21 5,250.99 102,118.5K
14:33 5,251.07 5,252.00 5,250.97 5,251.85 63,269.6K
14:34 5,251.87 5,253.03 5,251.85 5,252.18 40,327.9K
14:35 5,251.88 5,253.05 5,251.69 5,251.71 84,881.6K
14:36 5,251.75 5,251.96 5,250.66 5,251.15 42,487.9K
14:37 5,251.02 5,251.02 5,249.25 5,249.79 65,054.4K
14:38 5,249.70 5,250.12 5,249.13 5,249.67 73,644.1K
14:39 5,249.84 5,250.53 5,249.84 5,249.94 71,728.8K
14:40 5,250.18 5,250.50 5,250.07 5,250.35 48,606.5K
14:41 5,249.99 5,250.14 5,249.15 5,250.11 45,245.6K
14:42 5,250.01 5,251.01 5,249.94 5,250.55 29,303.2K
14:43 5,250.28 5,250.28 5,247.41 5,247.93 38,994.1K
14:44 5,248.12 5,250.06 5,247.93 5,250.03 29,087.8K
14:45 5,250.02 5,250.07 5,249.44 5,249.84 34,891.4K
14:46 5,249.81 5,249.81 5,248.84 5,249.55 51,634.8K
14:47 5,249.56 5,249.56 5,247.34 5,247.34 77,549.6K
14:48 5,246.87 5,247.02 5,246.10 5,246.61 102,561.1K
14:49 5,246.51 5,246.51 5,244.41 5,244.55 71,802.5K
14:50 5,245.41 5,245.50 5,243.15 5,243.15 115,785.5K
14:51 5,242.96 5,243.08 5,240.69 5,240.96 128,671.1K
14:52 5,241.55 5,243.39 5,241.18 5,241.18 170,302.8K
14:53 5,241.39 5,241.61 5,239.26 5,239.26 44,025.0K
14:54 5,238.68 5,241.59 5,238.68 5,241.08 101,740.8K
14:55 5,241.30 5,244.87 5,240.38 5,243.58 159,731.3K
14:56 5,243.24 5,243.39 5,241.89 5,241.89 67,616.9K
14:57 5,242.11 5,242.32 5,241.26 5,241.26 36,339.4K
14:58 5,242.29 5,242.38 5,241.48 5,242.21 38,980.1K
14:59 5,242.38 5,243.14 5,241.84 5,241.84 41,736.9K
15:00 5,241.73 5,243.18 5,241.36 5,241.36 47,783.9K
15:01 5,241.55 5,241.55 5,240.46 5,241.20 56,562.2K
15:02 5,241.35 5,241.35 5,239.89 5,239.89 34,371.6K
15:03 5,239.47 5,239.47 5,236.81 5,236.84 109,793.2K
15:04 5,236.57 5,236.57 5,234.92 5,235.22 153,383.4K
15:05 5,235.74 5,235.74 5,233.03 5,233.03 155,759.9K
15:06 5,233.93 5,234.62 5,233.63 5,233.63 82,168.6K
15:07 5,233.43 5,234.53 5,232.90 5,234.53 69,843.3K
15:08 5,234.80 5,234.80 5,233.78 5,233.78 30,313.8K
15:09 5,233.24 5,233.44 5,232.74 5,233.42 35,088.5K
15:10 5,233.54 5,235.13 5,233.54 5,235.05 63,320.8K
15:11 5,235.00 5,235.20 5,234.02 5,234.34 68,234.9K
15:12 5,233.86 5,234.05 5,231.86 5,232.07 76,261.4K
15:13 5,231.75 5,233.41 5,230.94 5,233.06 95,989.4K
15:14 5,233.71 5,233.71 5,232.43 5,232.81 30,133.3K
15:15 5,232.97 5,235.65 5,232.97 5,235.30 47,717.0K
15:16 5,235.22 5,235.22 5,232.93 5,233.51 25,248.8K
15:17 5,233.27 5,234.98 5,233.27 5,234.61 21,681.9K
15:18 5,234.74 5,236.08 5,234.74 5,235.31 80,964.6K
15:19 5,235.46 5,236.15 5,234.94 5,235.34 69,885.7K
15:20 5,235.48 5,236.96 5,234.79 5,236.88 73,625.3K
15:21 5,236.81 5,236.81 5,235.27 5,235.27 14,764.8K
15:22 5,235.46 5,237.05 5,235.46 5,237.05 44,802.5K
15:23 5,237.08 5,237.33 5,236.08 5,236.09 50,230.7K
15:24 5,236.74 5,237.65 5,236.74 5,236.98 53,351.5K
15:25 5,236.95 5,237.03 5,235.93 5,236.19 28,338.9K
15:26 5,236.27 5,236.39 5,235.53 5,235.69 64,868.4K
15:27 5,235.42 5,235.86 5,235.36 5,235.80 15,286.2K
15:28 5,236.46 5,237.01 5,236.27 5,237.01 19,222.3K
15:29 5,236.60 5,236.60 5,233.46 5,233.46 105,231.4K
15:30 5,233.99 5,238.07 5,233.99 5,238.07 139,795.1K
15:31 5,238.33 5,238.33 5,234.46 5,234.94 120,885.0K
15:32 5,234.64 5,236.97 5,234.45 5,236.75 54,894.7K
15:33 5,236.72 5,236.79 5,231.29 5,231.49 279,503.3K
15:34 5,231.43 5,231.43 5,228.00 5,228.00 285,472.4K
15:35 5,227.62 5,229.80 5,227.62 5,229.19 131,048.2K
15:36 5,229.22 5,229.22 5,227.06 5,227.06 200,933.3K
15:37 5,227.13 5,227.13 5,225.38 5,226.02 114,003.2K
15:38 5,225.56 5,227.20 5,225.09 5,226.46 99,824.7K
15:39 5,226.09 5,229.11 5,226.09 5,228.92 111,268.3K
15:40 5,228.32 5,228.75 5,227.96 5,227.98 37,147.7K
15:41 5,228.04 5,228.37 5,227.25 5,227.26 36,242.0K
15:42 5,227.57 5,227.76 5,226.47 5,226.47 40,996.9K
15:43 5,226.62 5,226.62 5,225.62 5,226.37 26,772.5K
15:44 5,226.71 5,227.55 5,225.67 5,227.28 59,228.2K
15:45 5,227.45 5,229.87 5,226.91 5,229.86 56,451.2K
15:46 5,229.92 5,230.14 5,228.65 5,228.77 52,865.3K
15:47 5,228.09 5,228.16 5,226.91 5,227.78 24,925.3K
15:48 5,227.92 5,228.85 5,227.92 5,228.85 10,524.2K
15:49 5,228.48 5,228.52 5,227.67 5,227.67 21,426.6K
15:50 5,227.45 5,228.89 5,227.35 5,228.46 34,372.2K
15:51 5,228.68 5,228.72 5,228.01 5,228.31 42,295.5K
15:52 5,228.17 5,230.27 5,228.17 5,230.27 49,622.6K
15:53 5,229.70 5,229.81 5,227.46 5,227.55 47,332.9K
15:54 5,227.53 5,228.22 5,227.52 5,227.90 35,763.5K
15:55 5,228.10 5,228.28 5,227.20 5,227.31 43,194.1K
15:56 5,227.36 5,229.58 5,227.36 5,229.08 78,174.3K
15:57 5,228.99 5,228.99 5,227.13 5,228.93 93,909.1K
15:58 5,228.65 5,228.65 5,226.68 5,226.68 125,176.2K
15:59 5,226.62 5,229.07 5,226.62 5,228.86 54,768.4K
16:00 5,228.85 5,231.12 5,228.57 5,230.25 64,743.1K
16:01 5,230.00 5,230.54 5,229.47 5,229.77 29,759.2K
16:02 5,229.93 5,230.14 5,229.21 5,230.14 20,573.6K
16:03 5,230.28 5,230.28 5,229.56 5,230.12 23,222.5K
16:04 5,230.11 5,231.52 5,229.87 5,231.52 44,133.6K
16:05 5,231.06 5,231.72 5,230.73 5,231.02 41,668.4K
16:06 5,231.11 5,231.54 5,230.63 5,230.75 41,752.6K
16:07 5,230.49 5,230.49 5,229.81 5,230.32 39,126.5K
16:08 5,230.41 5,235.25 5,229.81 5,235.14 99,497.1K
16:09 5,235.84 5,238.22 5,235.84 5,236.08 120,966.2K
16:10 5,235.22 5,236.31 5,234.34 5,235.50 70,743.0K
16:11 5,235.85 5,235.85 5,232.86 5,233.74 33,311.3K
16:12 5,233.57 5,235.21 5,233.16 5,235.21 52,941.6K
16:13 5,235.44 5,235.52 5,234.40 5,234.43 26,959.1K
16:14 5,234.45 5,234.78 5,233.88 5,234.68 90,381.2K
16:15 5,234.58 5,236.60 5,234.58 5,236.60 97,132.7K
16:16 5,236.64 5,237.17 5,235.29 5,235.29 45,260.9K
16:17 5,234.98 5,236.57 5,234.98 5,236.05 29,907.7K
16:18 5,236.01 5,237.81 5,236.01 5,237.38 60,784.4K
16:19 5,237.90 5,238.03 5,237.46 5,237.46 25,452.5K
16:20 5,237.76 5,238.78 5,237.67 5,238.78 42,228.3K
16:21 5,238.46 5,238.90 5,236.79 5,236.83 102,939.6K
16:22 5,236.60 5,236.86 5,236.15 5,236.86 40,189.6K
16:23 5,234.64 5,236.23 5,234.15 5,236.23 78,132.5K
16:24 5,236.10 5,236.10 5,234.64 5,234.65 33,572.3K
16:25 5,234.56 5,236.02 5,233.18 5,236.02 86,265.9K
16:26 5,236.02 5,236.81 5,235.85 5,236.72 41,205.6K
16:27 5,236.72 5,236.72 5,235.45 5,236.45 42,289.8K
16:28 5,236.52 5,236.52 5,234.03 5,234.03 22,695.5K
16:29 5,234.30 5,234.42 5,233.83 5,234.01 18,728.6K
16:30 5,234.23 5,234.93 5,233.38 5,233.71 72,130.3K
16:31 5,233.69 5,234.91 5,233.25 5,233.52 38,096.3K
16:32 5,233.51 5,233.83 5,230.99 5,230.99 55,244.0K
16:33 5,230.74 5,231.30 5,230.60 5,231.29 70,728.6K
16:34 5,231.49 5,232.31 5,230.79 5,231.03 35,550.1K
16:35 5,231.27 5,232.33 5,231.13 5,231.55 99,613.1K
16:36 5,231.62 5,232.28 5,231.33 5,232.14 60,186.7K
16:37 5,232.84 5,233.58 5,232.68 5,233.58 29,541.8K
16:38 5,233.40 5,234.94 5,233.40 5,234.94 34,036.3K
16:39 5,234.73 5,234.82 5,233.06 5,233.06 38,950.5K
16:40 5,232.73 5,233.29 5,232.36 5,233.24 195,122.8K
16:41 5,233.30 5,233.45 5,232.08 5,232.08 28,872.3K
16:42 5,232.37 5,232.37 5,230.73 5,230.89 123,583.6K
16:43 5,231.19 5,231.19 5,230.15 5,230.24 36,953.7K
16:44 5,230.33 5,232.06 5,230.25 5,232.06 53,871.0K
16:45 5,232.27 5,233.11 5,229.51 5,229.51 95,882.9K
16:46 5,229.48 5,229.48 5,228.18 5,228.62 74,059.1K
16:47 5,228.04 5,228.23 5,227.25 5,227.25 45,652.0K
16:48 5,227.24 5,227.64 5,226.83 5,227.64 42,839.1K
16:49 5,226.95 5,227.47 5,224.99 5,225.80 51,832.9K
16:50 5,226.01 5,226.01 5,223.86 5,224.67 62,403.2K
16:51 5,224.53 5,226.20 5,224.28 5,225.02 49,437.8K
16:52 5,224.75 5,224.75 5,223.49 5,224.38 72,447.3K
16:53 5,224.93 5,225.82 5,224.55 5,224.92 48,256.1K
16:54 5,225.27 5,225.27 5,224.31 5,225.03 43,540.5K
16:55 5,224.91 5,227.08 5,224.91 5,227.08 46,898.8K
16:56 5,226.95 5,228.33 5,226.95 5,228.10 66,254.0K
16:57 5,228.17 5,228.97 5,227.65 5,227.92 33,290.6K
16:58 5,227.84 5,228.00 5,227.29 5,227.77 45,264.6K
16:59 5,227.31 5,228.76 5,227.31 5,228.76 27,419.7K
17:00 5,228.61 5,229.01 5,227.07 5,228.13 87,990.8K
17:01 5,228.44 5,229.01 5,226.34 5,226.49 52,075.7K
17:02 5,226.22 5,227.99 5,226.15 5,227.99 39,089.2K
17:03 5,227.48 5,228.09 5,226.99 5,227.36 27,926.0K
17:04 5,227.53 5,228.78 5,227.52 5,228.24 34,716.6K
17:05 5,228.32 5,231.04 5,228.32 5,231.04 61,869.2K
17:06 5,230.87 5,231.84 5,230.87 5,231.84 40,213.5K
17:07 5,232.13 5,232.13 5,231.19 5,231.47 35,190.9K
17:08 5,231.23 5,231.54 5,230.65 5,230.65 26,718.5K
17:09 5,230.82 5,231.81 5,230.67 5,231.15 42,741.5K
17:10 5,230.68 5,231.23 5,230.45 5,230.45 52,633.9K
17:11 5,230.77 5,230.77 5,227.34 5,228.67 83,591.1K
17:12 5,228.66 5,229.58 5,227.85 5,227.85 70,550.8K
17:13 5,227.91 5,228.32 5,227.05 5,227.30 113,786.8K
17:14 5,227.70 5,228.60 5,226.07 5,226.19 68,680.7K
17:15 5,226.29 5,228.01 5,226.29 5,227.56 16,155.2K
17:16 5,227.55 5,229.02 5,227.55 5,228.03 27,702.4K
17:17 5,227.03 5,227.76 5,226.47 5,226.47 38,935.7K
17:18 5,226.83 5,227.11 5,226.22 5,226.28 31,147.1K
17:19 5,226.71 5,228.09 5,226.71 5,228.09 46,916.0K
17:20 5,227.74 5,228.24 5,227.14 5,228.20 64,165.0K
17:21 5,227.84 5,228.36 5,226.33 5,226.33 22,757.9K
17:22 5,226.64 5,227.37 5,226.47 5,227.10 18,632.8K
17:23 5,227.13 5,227.90 5,227.02 5,227.54 23,346.8K
17:24 5,227.27 5,228.10 5,227.02 5,227.79 17,063.3K
17:25 5,227.69 5,228.11 5,227.08 5,227.82 27,539.4K
17:26 5,227.32 5,228.59 5,227.32 5,227.90 30,186.6K
17:27 5,227.42 5,229.10 5,227.42 5,229.10 42,878.5K
17:28 5,229.62 5,229.85 5,229.06 5,229.64 39,330.6K
17:29 5,229.51 5,231.02 5,229.51 5,230.27 76,678.2K
17:30 5,229.71 5,230.28 5,229.07 5,229.42 30,301.1K
17:31 5,229.15 5,229.42 5,228.89 5,229.36 14,493.4K
17:32 5,228.51 5,228.74 5,227.94 5,228.37 24,974.9K
17:33 5,227.87 5,228.79 5,227.87 5,228.79 30,549.4K
17:34 5,228.09 5,228.28 5,227.16 5,227.49 54,482.8K
17:35 5,227.30 5,228.37 5,227.30 5,228.37 51,542.1K
17:36 5,228.13 5,230.18 5,228.13 5,230.18 53,353.1K
17:37 5,231.04 5,231.27 5,229.91 5,230.27 35,716.4K
17:38 5,230.65 5,230.65 5,228.24 5,228.43 61,580.1K
17:39 5,228.40 5,228.42 5,227.30 5,227.91 80,052.4K
17:40 5,227.57 5,227.57 5,224.39 5,225.85 187,322.1K
17:41 5,225.83 5,227.23 5,225.52 5,227.23 56,573.2K
17:42 5,227.19 5,227.41 5,225.92 5,226.32 59,156.0K
17:43 5,226.21 5,226.77 5,226.08 5,226.54 51,371.5K
17:44 5,225.68 5,225.97 5,224.23 5,224.23 69,388.8K
17:45 5,224.94 5,226.34 5,224.94 5,226.19 64,491.1K
17:46 5,226.26 5,226.26 5,224.94 5,225.51 74,169.0K
17:47 5,225.20 5,225.70 5,225.10 5,225.50 36,470.3K
17:48 5,225.44 5,227.01 5,225.44 5,227.01 145,952.1K
17:49 5,226.80 5,226.82 5,225.72 5,225.79 55,811.7K
17:50 5,226.03 5,227.31 5,226.03 5,226.68 104,854.9K
17:51 5,226.51 5,227.34 5,226.51 5,227.34 48,991.5K
17:52 5,227.02 5,227.02 5,225.66 5,226.04 57,252.0K
17:53 5,225.67 5,226.77 5,225.67 5,226.30 36,194.3K
17:54 5,226.32 5,228.94 5,226.32 5,228.51 55,723.3K
17:55 5,227.87 5,228.25 5,227.56 5,227.73 51,321.1K
17:56 5,227.60 5,229.05 5,227.60 5,229.03 31,194.8K
17:57 5,228.45 5,228.73 5,228.15 5,228.51 42,936.1K
17:58 5,228.67 5,228.67 5,226.70 5,226.97 46,619.9K
17:59 5,226.87 5,227.28 5,226.78 5,226.82 39,917.8K
18:00 5,227.08 5,228.20 5,226.95 5,227.48 28,685.9K
18:01 5,227.35 5,227.51 5,227.03 5,227.34 34,897.7K
18:02 5,227.48 5,228.34 5,227.48 5,228.31 71,164.4K
18:03 5,228.27 5,228.38 5,227.86 5,228.36 69,860.8K
18:04 5,228.04 5,228.13 5,226.57 5,226.93 44,185.1K
18:05 5,227.30 5,228.53 5,227.26 5,228.44 48,911.1K
18:06 5,228.06 5,228.73 5,227.08 5,227.53 29,967.4K
18:07 5,227.73 5,230.26 5,227.73 5,229.83 47,948.5K
18:08 5,229.50 5,229.50 5,227.99 5,229.07 27,078.8K
18:09 5,230.01 5,230.01 5,228.24 5,228.45 33,245.5K
18:10 5,228.75 5,229.49 5,227.64 5,227.82 16,786.9K
18:11 5,227.64 5,228.39 5,227.08 5,228.39 43,370.8K
18:12 5,228.31 5,229.77 5,227.72 5,227.72 71,912.0K
18:13 5,227.88 5,228.30 5,227.25 5,227.25 41,206.6K
18:14 5,227.08 5,227.90 5,226.02 5,226.02 106,367.1K
18:15 5,226.25 5,226.45 5,224.13 5,224.13 53,212.5K
18:16 5,224.19 5,225.30 5,223.91 5,225.30 65,178.0K
18:17 5,225.16 5,227.31 5,225.16 5,227.31 39,360.8K
18:18 5,227.61 5,228.37 5,227.61 5,227.76 41,378.9K
18:19 5,227.66 5,228.33 5,227.08 5,227.69 69,427.9K
18:20 5,228.12 5,228.29 5,226.11 5,226.14 58,348.8K
18:21 5,226.17 5,226.69 5,226.03 5,226.39 33,453.5K
18:22 5,226.52 5,226.52 5,224.16 5,224.16 58,777.8K
18:23 5,224.51 5,225.02 5,222.95 5,223.10 57,483.3K
18:24 5,223.57 5,223.76 5,222.81 5,223.76 93,388.0K
18:25 5,222.95 5,223.89 5,222.70 5,223.67 76,591.6K
18:26 5,224.15 5,224.76 5,223.83 5,224.34 70,660.2K
18:27 5,224.37 5,224.45 5,224.13 5,224.24 44,495.6K
18:28 5,224.30 5,224.38 5,223.97 5,224.38 15,518.1K
18:29 5,224.06 5,224.27 5,222.32 5,222.32 100,519.4K
18:30 5,222.40 5,222.92 5,222.13 5,222.25 54,905.7K
18:31 5,222.16 5,222.33 5,221.99 5,222.09 88,304.0K
18:32 5,222.14 5,222.47 5,220.97 5,220.97 56,259.7K
18:33 5,220.64 5,221.73 5,218.63 5,218.63 73,603.3K
18:34 5,218.88 5,218.88 5,217.81 5,218.13 75,691.9K
18:35 5,217.90 5,222.73 5,217.90 5,222.73 126,528.1K
18:36 5,222.47 5,223.12 5,222.36 5,223.12 39,128.0K
18:37 5,222.60 5,223.23 5,222.54 5,223.11 35,191.3K
18:38 5,222.92 5,223.27 5,222.32 5,222.89 59,226.3K
18:39 5,222.97 5,222.97 5,222.31 5,222.69 39,338.7K
18:40 5,222.69 5,222.69 5,222.69 5,222.69 0.0K
18:51 5,224.58 5,224.58 5,224.58 5,224.58 270,652.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar