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 5,284.93 5,287.38 5,282.59 5,286.91 27,704.7K
09:51 5,287.04 5,287.30 5,286.45 5,287.21 23,036.4K
09:52 5,287.31 5,288.45 5,287.31 5,288.12 18,590.3K
09:53 5,288.05 5,289.53 5,287.08 5,289.31 20,541.6K
09:54 5,289.02 5,289.67 5,288.80 5,289.21 27,561.0K
09:55 5,289.34 5,291.37 5,289.02 5,291.37 15,936.8K
09:56 5,291.30 5,291.35 5,290.86 5,290.93 19,850.8K
09:57 5,290.79 5,291.71 5,290.49 5,291.36 19,915.9K
09:58 5,292.55 5,293.59 5,292.28 5,293.59 13,635.0K
09:59 5,293.82 5,293.82 5,291.97 5,292.95 14,633.7K
10:00 5,291.93 5,292.19 5,291.34 5,292.19 34,910.6K
10:01 5,292.36 5,293.43 5,291.39 5,292.57 41,414.5K
10:02 5,292.30 5,293.09 5,291.79 5,293.09 35,607.7K
10:03 5,293.06 5,295.56 5,292.71 5,295.56 77,874.8K
10:04 5,295.90 5,303.07 5,295.90 5,302.98 223,229.6K
10:05 5,301.96 5,302.07 5,300.20 5,300.20 102,221.5K
10:06 5,299.78 5,299.78 5,298.33 5,298.65 65,402.9K
10:07 5,300.10 5,300.41 5,299.59 5,299.59 66,805.8K
10:08 5,299.95 5,301.54 5,299.91 5,300.96 46,894.7K
10:09 5,300.43 5,300.66 5,299.96 5,300.15 71,345.3K
10:10 5,300.47 5,300.95 5,299.19 5,300.41 49,178.5K
10:11 5,299.95 5,299.95 5,297.47 5,297.47 30,154.3K
10:12 5,297.43 5,297.60 5,297.08 5,297.25 30,294.7K
10:13 5,297.07 5,297.38 5,296.18 5,296.24 64,435.4K
10:14 5,296.61 5,296.61 5,296.14 5,296.18 16,793.2K
10:15 5,295.29 5,295.29 5,294.03 5,294.22 69,544.7K
10:16 5,294.28 5,294.47 5,293.86 5,293.86 29,942.7K
10:17 5,293.91 5,296.23 5,293.53 5,295.99 54,220.1K
10:18 5,296.22 5,297.57 5,296.22 5,297.53 34,768.3K
10:19 5,297.49 5,297.49 5,294.65 5,294.65 31,800.9K
10:20 5,294.58 5,294.58 5,293.08 5,293.08 52,512.0K
10:21 5,293.61 5,293.61 5,292.20 5,292.20 54,189.6K
10:22 5,291.88 5,292.08 5,289.20 5,289.56 63,888.1K
10:23 5,289.73 5,289.83 5,287.30 5,287.30 69,044.6K
10:24 5,287.42 5,287.42 5,286.03 5,286.45 87,054.6K
10:25 5,285.94 5,286.27 5,285.04 5,285.54 61,312.0K
10:26 5,286.02 5,288.01 5,285.80 5,287.37 67,253.4K
10:27 5,287.31 5,287.78 5,287.13 5,287.36 47,457.8K
10:28 5,286.95 5,286.95 5,285.01 5,285.01 49,733.2K
10:29 5,285.27 5,285.27 5,284.60 5,285.12 118,377.4K
10:30 5,285.77 5,287.88 5,285.77 5,287.88 53,285.3K
10:31 5,288.14 5,288.42 5,288.06 5,288.06 21,974.6K
10:32 5,288.34 5,288.34 5,287.56 5,287.72 11,258.7K
10:33 5,287.48 5,287.50 5,285.54 5,285.54 23,675.9K
10:34 5,285.40 5,285.40 5,283.51 5,283.51 26,156.7K
10:35 5,283.25 5,283.90 5,283.25 5,283.86 90,474.2K
10:36 5,283.31 5,283.45 5,281.70 5,281.70 55,170.4K
10:37 5,280.15 5,280.54 5,279.46 5,279.72 110,094.4K
10:38 5,279.71 5,279.81 5,276.07 5,276.07 252,008.8K
10:39 5,276.42 5,276.81 5,275.16 5,275.51 139,510.9K
10:40 5,275.43 5,275.61 5,274.68 5,274.69 95,613.5K
10:41 5,274.39 5,274.47 5,273.10 5,273.83 71,086.0K
10:42 5,273.84 5,274.14 5,272.42 5,274.14 73,006.9K
10:43 5,274.89 5,276.80 5,274.06 5,276.70 73,151.4K
10:44 5,276.84 5,278.50 5,276.75 5,278.50 57,384.2K
10:45 5,277.29 5,277.29 5,275.81 5,276.33 38,133.4K
10:46 5,276.45 5,276.45 5,275.52 5,276.34 37,737.1K
10:47 5,275.63 5,275.78 5,274.81 5,275.78 46,199.7K
10:48 5,275.53 5,275.53 5,271.92 5,272.68 148,190.7K
10:49 5,272.80 5,274.33 5,272.28 5,274.33 58,434.5K
10:50 5,274.25 5,275.10 5,274.19 5,274.87 42,168.5K
10:51 5,274.51 5,274.61 5,273.61 5,274.07 44,366.7K
10:52 5,274.39 5,276.54 5,274.39 5,275.06 48,027.8K
10:53 5,275.12 5,275.55 5,274.97 5,275.55 26,861.6K
10:54 5,275.31 5,275.61 5,275.21 5,275.61 23,870.2K
10:55 5,276.03 5,276.87 5,276.03 5,276.41 31,348.5K
10:56 5,277.38 5,278.34 5,277.38 5,277.94 72,499.0K
10:57 5,278.09 5,278.63 5,278.00 5,278.63 29,873.9K
10:58 5,278.75 5,280.33 5,278.75 5,280.33 28,905.5K
10:59 5,280.22 5,281.23 5,280.05 5,281.23 33,425.6K
11:00 5,281.13 5,281.13 5,279.99 5,280.14 36,900.7K
11:01 5,280.36 5,280.36 5,279.72 5,279.99 25,575.0K
11:02 5,280.47 5,280.47 5,279.73 5,279.73 14,615.5K
11:03 5,277.51 5,277.96 5,277.51 5,277.65 42,131.8K
11:04 5,277.79 5,278.72 5,277.48 5,278.72 14,395.1K
11:05 5,278.61 5,279.37 5,278.44 5,279.37 28,984.7K
11:06 5,279.02 5,279.02 5,278.17 5,278.28 38,085.1K
11:07 5,278.34 5,279.49 5,277.92 5,279.36 23,901.9K
11:08 5,279.84 5,279.91 5,279.41 5,279.41 25,241.4K
11:09 5,279.58 5,279.58 5,279.23 5,279.33 9,145.8K
11:10 5,279.47 5,279.53 5,278.12 5,278.12 24,943.9K
11:11 5,278.02 5,278.18 5,277.74 5,277.86 14,919.5K
11:12 5,277.82 5,277.90 5,277.42 5,277.61 7,374.1K
11:13 5,277.59 5,277.59 5,277.24 5,277.44 12,115.2K
11:14 5,277.48 5,278.13 5,277.35 5,278.13 17,040.1K
11:15 5,278.69 5,279.45 5,278.57 5,279.33 26,664.5K
11:16 5,279.12 5,280.89 5,279.12 5,280.80 30,232.5K
11:17 5,281.09 5,281.35 5,280.66 5,280.66 49,371.3K
11:18 5,280.50 5,281.60 5,280.50 5,281.60 18,584.5K
11:19 5,281.70 5,283.04 5,281.64 5,282.77 56,790.1K
11:20 5,281.85 5,281.94 5,280.23 5,280.34 33,344.6K
11:21 5,280.30 5,281.31 5,280.30 5,281.25 14,065.1K
11:22 5,281.41 5,282.17 5,281.41 5,282.17 12,741.8K
11:23 5,282.69 5,284.74 5,282.62 5,284.74 83,322.8K
11:24 5,284.83 5,285.93 5,284.79 5,285.93 42,787.7K
11:25 5,286.00 5,286.01 5,284.05 5,284.05 68,457.4K
11:26 5,284.39 5,284.39 5,283.13 5,283.17 32,135.4K
11:27 5,282.14 5,282.67 5,282.14 5,282.57 32,597.0K
11:28 5,282.45 5,282.50 5,282.31 5,282.41 9,466.4K
11:29 5,282.25 5,282.60 5,282.25 5,282.29 8,569.3K
11:30 5,282.30 5,282.30 5,281.38 5,281.56 20,410.8K
11:31 5,281.29 5,281.59 5,280.95 5,281.59 9,396.1K
11:32 5,281.43 5,281.43 5,280.95 5,281.28 7,349.3K
11:33 5,281.19 5,281.60 5,281.19 5,281.23 29,965.1K
11:34 5,281.49 5,281.75 5,281.31 5,281.40 11,825.7K
11:35 5,281.60 5,281.67 5,281.28 5,281.28 5,210.9K
11:36 5,281.10 5,281.10 5,280.17 5,280.17 28,039.9K
11:37 5,280.24 5,280.38 5,279.96 5,280.38 21,686.9K
11:38 5,280.56 5,280.59 5,279.96 5,280.30 36,372.1K
11:39 5,280.28 5,280.28 5,278.95 5,278.95 58,391.1K
11:40 5,279.17 5,279.17 5,278.69 5,278.97 11,708.2K
11:41 5,279.03 5,280.11 5,279.03 5,279.65 11,644.4K
11:42 5,280.05 5,280.45 5,280.05 5,280.32 11,366.4K
11:43 5,280.19 5,280.19 5,279.74 5,279.74 18,622.2K
11:44 5,279.58 5,280.44 5,279.29 5,280.32 10,724.8K
11:45 5,280.29 5,280.99 5,280.07 5,280.99 15,451.3K
11:46 5,280.67 5,280.98 5,280.36 5,280.46 13,452.8K
11:47 5,279.86 5,279.86 5,278.58 5,278.61 36,240.6K
11:48 5,278.19 5,278.19 5,277.15 5,277.32 39,956.3K
11:49 5,276.79 5,276.79 5,275.28 5,275.37 127,323.0K
11:50 5,275.34 5,275.34 5,274.49 5,275.19 88,605.7K
11:51 5,274.65 5,274.65 5,273.29 5,274.34 93,487.0K
11:52 5,274.16 5,274.27 5,272.26 5,272.26 46,467.6K
11:53 5,272.56 5,272.56 5,270.25 5,270.25 66,716.2K
11:54 5,268.32 5,268.73 5,267.77 5,268.28 134,359.6K
11:55 5,268.61 5,268.61 5,265.55 5,265.55 192,894.1K
11:56 5,264.51 5,269.13 5,264.51 5,269.13 126,259.8K
11:57 5,269.11 5,270.18 5,269.11 5,270.18 59,523.9K
11:58 5,270.58 5,271.57 5,270.21 5,271.57 60,716.7K
11:59 5,271.52 5,271.67 5,270.93 5,271.35 109,052.7K
12:00 5,269.56 5,269.56 5,268.85 5,268.98 41,942.8K
12:01 5,269.07 5,269.53 5,268.33 5,268.33 31,287.0K
12:02 5,268.34 5,268.87 5,267.67 5,267.67 20,867.5K
12:03 5,267.75 5,268.29 5,267.75 5,268.29 26,756.1K
12:04 5,268.10 5,268.89 5,268.10 5,268.87 20,735.1K
12:05 5,268.64 5,270.00 5,268.36 5,270.00 46,256.6K
12:06 5,270.38 5,270.99 5,270.38 5,270.99 38,809.1K
12:07 5,270.81 5,272.59 5,270.81 5,272.59 36,883.7K
12:08 5,272.93 5,272.93 5,271.42 5,271.74 47,419.6K
12:09 5,271.72 5,271.79 5,271.08 5,271.10 77,383.7K
12:10 5,271.06 5,272.42 5,270.47 5,272.42 33,411.7K
12:11 5,273.16 5,276.11 5,273.16 5,276.11 36,113.5K
12:12 5,276.99 5,277.23 5,275.13 5,275.13 37,455.6K
12:13 5,275.46 5,275.46 5,273.58 5,273.96 23,861.6K
12:14 5,273.55 5,273.55 5,272.77 5,273.09 27,528.9K
12:15 5,271.92 5,274.56 5,271.92 5,274.56 28,334.7K
12:16 5,274.41 5,275.45 5,274.21 5,275.45 24,159.2K
12:17 5,275.21 5,275.69 5,275.04 5,275.66 23,140.5K
12:18 5,275.62 5,276.62 5,275.54 5,276.62 35,881.9K
12:19 5,276.55 5,276.93 5,276.34 5,276.93 40,647.3K
12:20 5,277.04 5,277.14 5,275.82 5,276.27 39,893.7K
12:21 5,276.18 5,276.52 5,275.72 5,276.08 17,341.6K
12:22 5,275.87 5,275.87 5,273.89 5,274.42 38,186.1K
12:23 5,274.28 5,276.37 5,274.28 5,276.37 26,298.1K
12:24 5,276.27 5,276.34 5,275.50 5,275.93 16,387.9K
12:25 5,275.73 5,275.81 5,274.35 5,274.35 15,684.2K
12:26 5,274.39 5,274.91 5,274.28 5,274.58 20,216.7K
12:27 5,274.68 5,275.06 5,274.68 5,274.95 23,808.4K
12:28 5,275.10 5,275.39 5,275.06 5,275.39 9,114.7K
12:29 5,275.44 5,277.48 5,275.28 5,277.20 27,489.6K
12:30 5,276.99 5,276.99 5,274.75 5,274.78 25,717.9K
12:31 5,274.70 5,274.70 5,273.78 5,274.23 12,383.9K
12:32 5,274.61 5,275.92 5,274.61 5,275.92 17,219.1K
12:33 5,275.80 5,276.37 5,275.71 5,275.71 12,507.0K
12:34 5,275.71 5,276.38 5,275.50 5,275.63 13,738.4K
12:35 5,275.34 5,275.42 5,274.24 5,274.49 16,953.3K
12:36 5,274.22 5,274.43 5,273.89 5,273.93 15,541.5K
12:37 5,273.63 5,275.94 5,273.52 5,275.86 24,467.5K
12:38 5,275.84 5,276.25 5,275.74 5,275.74 11,400.9K
12:39 5,275.85 5,277.07 5,275.85 5,277.07 12,040.7K
12:40 5,277.29 5,277.83 5,277.04 5,277.19 19,161.3K
12:41 5,277.17 5,277.59 5,275.42 5,275.54 22,722.3K
12:42 5,275.34 5,275.81 5,275.15 5,275.76 8,717.4K
12:43 5,276.22 5,276.37 5,275.99 5,276.15 6,368.6K
12:44 5,276.27 5,276.39 5,275.87 5,276.25 14,003.2K
12:45 5,276.97 5,277.46 5,276.65 5,276.72 15,316.8K
12:46 5,277.14 5,278.33 5,276.92 5,278.25 13,794.2K
12:47 5,277.71 5,277.85 5,277.01 5,277.10 7,354.4K
12:48 5,277.32 5,277.32 5,276.76 5,276.76 38,390.8K
12:49 5,276.74 5,276.91 5,275.23 5,275.29 33,499.8K
12:50 5,275.40 5,275.49 5,274.59 5,274.64 27,949.1K
12:51 5,275.08 5,275.98 5,275.07 5,275.98 19,183.3K
12:52 5,276.78 5,277.08 5,276.28 5,276.28 26,523.6K
12:53 5,276.04 5,276.47 5,275.58 5,275.58 18,266.2K
12:54 5,275.71 5,276.14 5,275.38 5,275.83 15,891.7K
12:55 5,276.02 5,276.29 5,275.65 5,275.72 5,828.4K
12:56 5,275.55 5,275.86 5,275.53 5,275.86 15,033.8K
12:57 5,275.96 5,276.75 5,275.83 5,276.75 10,272.8K
12:58 5,276.50 5,276.50 5,275.77 5,275.86 12,250.4K
12:59 5,276.23 5,276.69 5,276.23 5,276.60 16,983.0K
13:00 5,277.25 5,277.71 5,276.99 5,277.60 8,513.2K
13:01 5,277.91 5,278.07 5,277.66 5,277.66 13,458.5K
13:02 5,277.88 5,277.88 5,277.31 5,277.31 6,602.2K
13:03 5,277.36 5,277.36 5,273.28 5,273.46 47,197.0K
13:04 5,273.21 5,274.77 5,273.21 5,274.77 23,357.7K
13:05 5,275.30 5,275.91 5,274.87 5,275.91 23,750.7K
13:06 5,275.73 5,275.73 5,275.35 5,275.43 7,240.7K
13:07 5,275.80 5,275.93 5,275.50 5,275.73 6,667.8K
13:08 5,275.96 5,276.33 5,275.74 5,276.33 20,428.7K
13:09 5,276.29 5,276.60 5,276.13 5,276.30 8,591.5K
13:10 5,276.13 5,276.62 5,275.27 5,275.68 8,921.7K
13:11 5,275.94 5,276.16 5,275.70 5,275.70 6,835.3K
13:12 5,276.30 5,277.89 5,276.28 5,277.89 14,581.3K
13:13 5,278.61 5,278.61 5,277.86 5,277.93 32,401.2K
13:14 5,277.93 5,278.13 5,277.75 5,278.03 8,325.8K
13:15 5,278.11 5,278.11 5,275.76 5,276.07 26,105.8K
13:16 5,276.09 5,277.09 5,275.74 5,277.05 13,932.7K
13:17 5,276.90 5,277.86 5,276.90 5,276.97 12,608.1K
13:18 5,277.14 5,277.20 5,276.34 5,276.52 11,577.9K
13:19 5,276.05 5,277.41 5,276.05 5,277.41 12,824.9K
13:20 5,277.74 5,278.21 5,276.87 5,278.20 43,108.2K
13:21 5,278.64 5,279.25 5,278.64 5,279.25 23,214.3K
13:22 5,279.35 5,281.41 5,279.35 5,281.37 55,598.0K
13:23 5,281.28 5,282.67 5,281.27 5,282.64 54,148.6K
13:24 5,282.37 5,282.37 5,281.48 5,281.48 21,390.6K
13:25 5,281.59 5,281.59 5,280.99 5,281.54 14,287.0K
13:26 5,281.85 5,281.85 5,280.43 5,280.81 32,280.9K
13:27 5,280.64 5,282.03 5,280.62 5,281.96 22,743.8K
13:28 5,282.30 5,282.30 5,281.60 5,281.65 23,709.7K
13:29 5,281.90 5,282.00 5,277.45 5,277.45 70,931.1K
13:30 5,276.88 5,277.08 5,275.13 5,275.40 46,180.1K
13:31 5,275.65 5,276.12 5,275.57 5,275.73 15,791.3K
13:32 5,276.05 5,276.05 5,275.32 5,275.68 18,868.5K
13:33 5,275.62 5,276.26 5,275.54 5,275.54 25,539.5K
13:34 5,276.05 5,276.05 5,275.12 5,275.12 16,254.1K
13:35 5,275.63 5,277.14 5,275.05 5,275.05 41,803.1K
13:36 5,275.30 5,275.96 5,274.53 5,275.53 30,639.3K
13:37 5,275.84 5,276.37 5,275.63 5,275.63 26,202.5K
13:38 5,275.71 5,276.38 5,275.71 5,276.37 5,838.3K
13:39 5,276.39 5,277.90 5,276.29 5,277.78 11,928.9K
13:40 5,277.33 5,277.51 5,275.69 5,275.79 26,069.5K
13:41 5,275.67 5,275.93 5,275.30 5,275.93 22,575.7K
13:42 5,275.82 5,277.09 5,275.82 5,277.09 16,137.9K
13:43 5,277.47 5,278.11 5,277.12 5,277.98 23,310.4K
13:44 5,277.74 5,277.74 5,276.53 5,277.03 14,411.4K
13:45 5,277.39 5,277.44 5,276.44 5,276.62 19,918.6K
13:46 5,275.88 5,275.92 5,274.33 5,274.42 27,667.4K
13:47 5,273.73 5,274.03 5,273.55 5,273.71 42,359.1K
13:48 5,273.28 5,273.30 5,268.43 5,268.43 161,631.9K
13:49 5,268.78 5,269.90 5,268.46 5,269.90 33,995.6K
13:50 5,269.94 5,270.77 5,269.52 5,269.81 37,699.7K
13:51 5,269.47 5,269.74 5,268.81 5,268.81 19,734.5K
13:52 5,268.22 5,268.22 5,266.46 5,266.46 107,078.6K
13:53 5,265.99 5,267.76 5,265.99 5,267.76 33,904.7K
13:54 5,267.59 5,269.83 5,267.59 5,269.54 34,859.8K
13:55 5,269.56 5,269.70 5,269.06 5,269.06 16,824.3K
13:56 5,268.35 5,268.54 5,267.60 5,268.54 29,142.6K
13:57 5,268.51 5,268.65 5,267.65 5,267.75 42,790.9K
13:58 5,267.39 5,267.83 5,267.39 5,267.82 11,392.8K
13:59 5,268.25 5,268.43 5,267.96 5,268.10 18,775.7K
14:00 5,267.99 5,268.22 5,266.93 5,267.81 17,038.2K
14:01 5,267.71 5,269.06 5,267.61 5,269.06 16,425.6K
14:02 5,269.11 5,270.60 5,269.11 5,270.60 36,132.0K
14:03 5,270.73 5,272.14 5,270.58 5,271.36 14,968.5K
14:04 5,271.74 5,272.90 5,271.69 5,272.69 16,366.4K
14:05 5,272.84 5,272.84 5,269.87 5,270.24 25,553.8K
14:06 5,270.16 5,270.16 5,267.80 5,267.80 40,101.0K
14:07 5,267.33 5,267.33 5,263.46 5,263.46 83,084.6K
14:08 5,263.08 5,264.55 5,262.67 5,264.55 106,626.2K
14:09 5,264.94 5,264.94 5,264.34 5,264.50 29,840.5K
14:10 5,264.08 5,264.08 5,261.49 5,261.57 53,751.8K
14:11 5,261.82 5,263.59 5,261.82 5,263.28 52,217.3K
14:12 5,263.44 5,263.44 5,262.73 5,262.73 36,674.2K
14:13 5,262.28 5,262.29 5,260.68 5,262.22 38,083.6K
14:14 5,262.43 5,262.61 5,261.79 5,262.51 20,673.7K
14:15 5,262.55 5,262.83 5,262.37 5,262.70 41,124.5K
14:16 5,262.74 5,264.61 5,262.45 5,264.52 38,029.6K
14:17 5,264.62 5,265.65 5,264.62 5,265.65 38,042.7K
14:18 5,266.32 5,266.36 5,265.82 5,266.02 30,261.2K
14:19 5,266.18 5,266.25 5,265.43 5,265.72 20,649.1K
14:20 5,266.32 5,267.54 5,266.05 5,267.54 44,635.0K
14:21 5,268.24 5,268.37 5,267.72 5,268.03 13,472.2K
14:22 5,267.17 5,267.78 5,267.02 5,267.02 19,463.7K
14:23 5,267.30 5,268.04 5,267.16 5,268.04 11,861.9K
14:24 5,268.11 5,268.51 5,267.32 5,268.01 13,405.0K
14:25 5,268.26 5,269.00 5,268.26 5,268.88 19,143.2K
14:26 5,268.85 5,268.85 5,267.56 5,267.74 20,322.3K
14:27 5,267.79 5,268.38 5,267.43 5,268.38 11,969.7K
14:28 5,268.79 5,268.97 5,268.04 5,268.92 17,175.1K
14:29 5,268.87 5,269.83 5,268.71 5,269.48 25,051.1K
14:30 5,269.54 5,269.54 5,268.93 5,269.06 18,364.5K
14:31 5,268.81 5,269.20 5,268.59 5,268.95 12,360.7K
14:32 5,268.26 5,269.88 5,268.26 5,269.62 19,003.4K
14:33 5,269.66 5,270.09 5,269.61 5,269.82 12,336.8K
14:34 5,269.85 5,269.85 5,268.38 5,268.79 17,584.9K
14:35 5,269.03 5,269.03 5,267.93 5,268.19 10,860.2K
14:36 5,268.32 5,269.40 5,268.32 5,269.37 29,458.2K
14:37 5,269.75 5,270.57 5,269.75 5,270.57 64,051.6K
14:38 5,270.64 5,270.96 5,270.56 5,270.96 57,739.6K
14:39 5,270.97 5,272.47 5,270.57 5,272.47 28,289.0K
14:40 5,272.60 5,272.60 5,271.81 5,271.81 15,716.2K
14:41 5,271.85 5,271.98 5,270.76 5,271.01 14,852.0K
14:42 5,270.76 5,270.96 5,270.53 5,270.96 15,332.0K
14:43 5,270.60 5,270.81 5,270.37 5,270.53 28,389.5K
14:44 5,270.64 5,271.40 5,270.38 5,271.30 16,649.5K
14:45 5,270.93 5,271.44 5,270.91 5,271.23 11,338.2K
14:46 5,271.28 5,271.46 5,268.23 5,269.10 32,352.4K
14:47 5,270.07 5,270.87 5,270.07 5,270.55 27,299.7K
14:48 5,270.72 5,271.97 5,270.72 5,271.97 21,946.3K
14:49 5,271.79 5,271.79 5,270.01 5,270.01 23,915.0K
14:50 5,269.98 5,269.98 5,269.18 5,269.67 12,803.5K
14:51 5,269.31 5,269.31 5,268.03 5,268.03 23,537.9K
14:52 5,268.38 5,268.99 5,268.38 5,268.72 14,667.7K
14:53 5,268.95 5,269.94 5,268.95 5,269.55 18,658.9K
14:54 5,269.46 5,269.46 5,266.32 5,266.77 55,267.0K
14:55 5,266.50 5,267.31 5,266.08 5,267.13 18,440.9K
14:56 5,267.64 5,275.92 5,267.64 5,275.81 200,895.8K
14:57 5,275.95 5,279.19 5,274.95 5,275.43 181,440.7K
14:58 5,275.03 5,275.03 5,272.80 5,274.61 65,037.8K
14:59 5,275.18 5,278.14 5,275.18 5,277.92 49,532.3K
15:00 5,279.30 5,285.75 5,279.30 5,285.03 310,004.6K
15:01 5,286.30 5,286.71 5,284.98 5,285.39 159,284.1K
15:02 5,285.11 5,285.20 5,281.41 5,281.92 81,287.4K
15:03 5,282.66 5,283.83 5,281.97 5,282.00 39,495.9K
15:04 5,280.41 5,281.42 5,280.36 5,281.22 50,512.4K
15:05 5,280.87 5,281.30 5,280.74 5,280.74 19,371.7K
15:06 5,280.06 5,280.14 5,278.83 5,280.04 61,344.7K
15:07 5,280.23 5,282.67 5,280.20 5,282.67 48,315.7K
15:08 5,283.37 5,284.31 5,283.20 5,284.30 60,359.8K
15:09 5,284.64 5,287.07 5,284.55 5,287.07 104,324.4K
15:10 5,288.14 5,290.20 5,287.55 5,287.55 277,001.5K
15:11 5,286.75 5,287.96 5,286.23 5,286.55 146,175.9K
15:12 5,286.95 5,287.16 5,285.71 5,285.71 61,911.4K
15:13 5,285.56 5,286.17 5,285.44 5,286.09 46,639.5K
15:14 5,285.04 5,285.04 5,283.29 5,284.90 75,973.6K
15:15 5,285.12 5,285.61 5,283.85 5,284.12 41,905.4K
15:16 5,284.73 5,285.68 5,284.73 5,285.47 25,903.4K
15:17 5,285.22 5,285.22 5,283.01 5,283.01 34,910.4K
15:18 5,282.53 5,283.11 5,282.06 5,283.11 28,279.4K
15:19 5,282.90 5,282.90 5,281.19 5,282.12 36,546.1K
15:20 5,281.88 5,282.63 5,281.78 5,282.45 27,659.7K
15:21 5,283.68 5,284.55 5,283.68 5,284.39 32,779.3K
15:22 5,285.00 5,286.34 5,284.91 5,285.57 108,046.9K
15:23 5,285.74 5,285.83 5,282.56 5,282.86 52,162.4K
15:24 5,282.82 5,282.99 5,280.89 5,280.89 24,120.0K
15:25 5,279.68 5,279.68 5,273.30 5,275.11 124,876.8K
15:26 5,276.79 5,277.54 5,275.88 5,276.49 41,786.2K
15:27 5,275.23 5,278.88 5,275.23 5,278.85 37,706.9K
15:28 5,279.02 5,279.43 5,277.07 5,277.71 28,751.1K
15:29 5,278.52 5,279.87 5,278.38 5,279.56 44,669.8K
15:30 5,279.17 5,279.17 5,277.99 5,277.99 10,522.9K
15:31 5,277.72 5,277.98 5,274.85 5,274.85 39,884.4K
15:32 5,274.54 5,274.76 5,268.30 5,268.75 159,987.6K
15:33 5,269.47 5,270.00 5,265.43 5,265.43 124,913.5K
15:34 5,265.02 5,267.60 5,264.78 5,267.27 142,971.1K
15:35 5,267.12 5,267.61 5,266.21 5,267.61 38,753.2K
15:36 5,267.61 5,268.85 5,267.48 5,267.48 39,487.7K
15:37 5,266.26 5,267.83 5,266.05 5,267.83 38,533.0K
15:38 5,267.69 5,268.45 5,267.54 5,268.36 16,761.9K
15:39 5,268.90 5,269.02 5,268.21 5,268.59 27,081.5K
15:40 5,268.72 5,269.01 5,265.87 5,265.94 53,367.3K
15:41 5,265.80 5,268.84 5,265.80 5,268.84 28,620.3K
15:42 5,268.66 5,268.86 5,268.29 5,268.29 22,036.1K
15:43 5,268.40 5,269.60 5,268.40 5,268.80 46,975.2K
15:44 5,268.81 5,268.81 5,267.66 5,268.66 15,934.4K
15:45 5,269.23 5,269.23 5,266.84 5,267.46 33,173.4K
15:46 5,267.78 5,268.82 5,267.78 5,268.70 24,976.6K
15:47 5,269.17 5,269.68 5,267.49 5,267.54 29,231.7K
15:48 5,267.48 5,268.72 5,266.89 5,268.72 29,270.2K
15:49 5,268.27 5,268.69 5,267.97 5,268.16 8,260.0K
15:50 5,268.18 5,269.63 5,268.18 5,269.29 27,358.4K
15:51 5,269.41 5,269.49 5,269.22 5,269.38 13,907.9K
15:52 5,269.27 5,269.48 5,268.49 5,268.66 18,335.3K
15:53 5,268.90 5,270.18 5,268.90 5,269.83 20,589.1K
15:54 5,269.70 5,271.43 5,269.70 5,271.43 18,212.1K
15:55 5,271.21 5,272.08 5,271.21 5,272.08 18,514.0K
15:56 5,271.77 5,271.95 5,271.44 5,271.53 22,079.1K
15:57 5,270.98 5,272.43 5,270.91 5,271.95 38,788.3K
15:58 5,271.90 5,271.90 5,271.36 5,271.88 21,198.2K
15:59 5,271.26 5,271.26 5,270.09 5,270.78 23,318.5K
16:00 5,270.77 5,270.77 5,269.61 5,269.86 47,946.1K
16:01 5,269.25 5,269.44 5,268.97 5,269.16 20,271.4K
16:02 5,269.82 5,269.91 5,269.50 5,269.91 11,086.7K
16:03 5,270.19 5,271.75 5,270.18 5,271.41 19,368.7K
16:04 5,271.64 5,271.64 5,269.71 5,269.71 32,908.4K
16:05 5,270.00 5,270.55 5,269.26 5,269.26 15,963.1K
16:06 5,266.98 5,268.21 5,266.72 5,268.21 101,984.3K
16:07 5,268.07 5,269.52 5,268.00 5,269.52 34,807.4K
16:08 5,270.03 5,270.87 5,269.84 5,270.80 15,578.0K
16:09 5,270.87 5,271.02 5,270.26 5,270.67 23,428.4K
16:10 5,271.12 5,271.86 5,270.85 5,271.64 9,632.9K
16:11 5,272.09 5,272.65 5,272.01 5,272.65 41,974.2K
16:12 5,273.20 5,274.37 5,273.20 5,274.11 56,247.9K
16:13 5,274.23 5,274.27 5,273.08 5,273.26 12,347.8K
16:14 5,273.11 5,273.41 5,271.68 5,271.68 30,641.0K
16:15 5,271.23 5,271.26 5,269.88 5,269.88 26,800.2K
16:16 5,270.11 5,271.41 5,270.07 5,271.33 20,955.7K
16:17 5,271.97 5,271.99 5,271.01 5,271.42 7,253.9K
16:18 5,271.95 5,272.63 5,271.95 5,272.17 23,988.0K
16:19 5,271.88 5,271.88 5,270.23 5,270.29 32,425.0K
16:20 5,271.11 5,271.11 5,269.34 5,269.34 36,156.1K
16:21 5,268.18 5,268.18 5,265.30 5,266.84 109,388.6K
16:22 5,267.17 5,268.46 5,267.10 5,268.27 29,278.4K
16:23 5,268.41 5,268.53 5,264.85 5,264.85 34,451.6K
16:24 5,265.78 5,267.31 5,265.78 5,267.31 16,701.0K
16:25 5,267.61 5,268.61 5,267.61 5,268.60 19,199.4K
16:26 5,268.13 5,268.76 5,267.85 5,268.59 9,341.5K
16:27 5,268.62 5,269.26 5,267.32 5,269.26 16,112.7K
16:28 5,269.24 5,269.44 5,268.57 5,268.99 24,377.4K
16:29 5,269.89 5,269.96 5,269.44 5,269.78 7,885.5K
16:30 5,269.88 5,269.95 5,269.28 5,269.28 13,171.5K
16:31 5,269.58 5,271.15 5,269.58 5,271.00 41,493.3K
16:32 5,271.02 5,271.47 5,269.49 5,269.49 20,178.9K
16:33 5,269.49 5,270.17 5,269.01 5,270.14 24,181.9K
16:34 5,270.73 5,271.29 5,269.76 5,269.76 28,477.8K
16:35 5,269.73 5,270.10 5,268.79 5,270.03 35,878.5K
16:36 5,270.56 5,270.73 5,269.91 5,269.91 7,437.1K
16:37 5,268.68 5,268.88 5,268.38 5,268.38 38,361.6K
16:38 5,269.00 5,270.32 5,268.92 5,269.89 24,040.3K
16:39 5,269.73 5,270.57 5,269.73 5,270.20 13,677.4K
16:40 5,270.88 5,270.94 5,269.27 5,269.27 42,245.6K
16:41 5,269.27 5,269.38 5,268.44 5,268.49 17,574.8K
16:42 5,268.22 5,271.15 5,268.15 5,271.15 46,043.3K
16:43 5,271.18 5,271.67 5,270.97 5,271.67 36,719.1K
16:44 5,271.84 5,271.84 5,271.34 5,271.67 21,035.5K
16:45 5,271.85 5,271.86 5,271.55 5,271.74 25,220.2K
16:46 5,271.84 5,272.76 5,271.74 5,272.76 36,856.6K
16:47 5,273.58 5,273.58 5,272.28 5,273.01 44,913.1K
16:48 5,272.84 5,273.68 5,272.84 5,273.68 17,246.9K
16:49 5,273.71 5,274.01 5,273.71 5,274.01 21,999.6K
16:50 5,273.80 5,274.13 5,270.67 5,270.68 24,386.4K
16:51 5,270.93 5,270.93 5,270.45 5,270.45 11,869.7K
16:52 5,270.49 5,271.04 5,270.21 5,270.74 12,019.1K
16:53 5,270.81 5,272.36 5,270.81 5,272.36 13,236.1K
16:54 5,273.11 5,273.53 5,272.35 5,272.37 39,702.5K
16:55 5,272.47 5,273.18 5,272.44 5,272.86 9,029.0K
16:56 5,270.26 5,270.26 5,251.32 5,254.21 1,162,381.8K
16:57 5,256.11 5,258.47 5,255.05 5,255.05 246,607.4K
16:58 5,254.49 5,255.45 5,250.45 5,250.45 210,726.5K
16:59 5,250.19 5,250.51 5,247.07 5,249.94 193,318.1K
17:00 5,247.60 5,248.95 5,247.24 5,248.53 129,610.4K
17:01 5,249.09 5,254.33 5,249.09 5,254.33 139,931.5K
17:02 5,254.47 5,257.52 5,254.47 5,256.69 99,796.2K
17:03 5,257.34 5,257.68 5,255.16 5,257.49 102,966.9K
17:04 5,257.40 5,259.91 5,257.35 5,259.69 76,008.0K
17:05 5,260.20 5,286.83 5,259.75 5,286.83 789,527.0K
17:06 5,282.81 5,288.92 5,276.14 5,276.14 806,766.3K
17:07 5,275.58 5,278.01 5,275.49 5,275.49 167,659.7K
17:08 5,271.74 5,271.74 5,266.89 5,267.86 159,070.0K
17:09 5,267.74 5,270.63 5,267.58 5,270.63 80,708.5K
17:10 5,268.25 5,268.25 5,264.86 5,264.91 77,775.9K
17:11 5,265.18 5,265.35 5,253.01 5,253.87 292,789.1K
17:12 5,255.52 5,256.35 5,254.14 5,255.35 93,824.0K
17:13 5,255.07 5,257.91 5,254.32 5,257.15 88,856.2K
17:14 5,256.22 5,256.22 5,253.45 5,253.45 60,039.8K
17:15 5,251.73 5,251.73 5,249.16 5,250.99 193,445.0K
17:16 5,251.07 5,257.66 5,251.07 5,257.66 107,570.0K
17:17 5,257.75 5,258.00 5,256.34 5,258.00 49,780.5K
17:18 5,257.89 5,263.28 5,257.89 5,261.83 109,026.3K
17:19 5,261.88 5,261.88 5,259.43 5,259.43 44,184.2K
17:20 5,257.04 5,257.04 5,254.63 5,254.63 74,445.2K
17:21 5,256.28 5,257.61 5,255.47 5,257.48 71,711.8K
17:22 5,258.01 5,258.01 5,254.84 5,255.00 70,838.2K
17:23 5,255.20 5,255.20 5,246.68 5,247.49 202,527.7K
17:24 5,247.61 5,247.78 5,242.49 5,242.49 145,837.0K
17:25 5,240.41 5,240.41 5,227.52 5,227.52 979,820.9K
17:26 5,230.75 5,230.84 5,228.72 5,230.77 312,304.8K
17:27 5,229.27 5,229.30 5,220.62 5,220.78 368,744.2K
17:28 5,220.01 5,225.81 5,219.11 5,224.10 325,064.2K
17:29 5,225.47 5,227.65 5,225.11 5,226.67 209,466.3K
17:30 5,224.59 5,226.07 5,223.58 5,225.90 125,001.1K
17:31 5,226.20 5,226.21 5,224.84 5,226.21 69,230.2K
17:32 5,226.97 5,230.44 5,226.97 5,230.44 162,055.2K
17:33 5,231.71 5,232.80 5,227.74 5,227.91 166,632.3K
17:34 5,228.02 5,228.02 5,225.88 5,225.96 154,407.0K
17:35 5,224.80 5,224.80 5,223.57 5,224.14 129,325.4K
17:36 5,224.57 5,228.16 5,224.26 5,228.16 101,009.5K
17:37 5,228.92 5,229.41 5,228.26 5,229.41 99,368.5K
17:38 5,229.31 5,231.99 5,228.82 5,231.99 63,861.3K
17:39 5,233.65 5,234.13 5,230.80 5,230.80 96,826.9K
17:40 5,230.75 5,230.75 5,228.11 5,228.16 79,163.3K
17:41 5,228.99 5,231.23 5,228.63 5,231.23 36,207.5K
17:42 5,231.13 5,232.00 5,230.98 5,232.00 46,863.1K
17:43 5,233.21 5,234.41 5,231.45 5,234.41 166,147.8K
17:44 5,233.59 5,234.95 5,233.47 5,234.21 107,305.8K
17:45 5,233.28 5,233.28 5,229.21 5,230.57 93,162.2K
17:46 5,231.43 5,232.15 5,230.87 5,231.93 49,287.3K
17:47 5,232.18 5,232.18 5,230.36 5,230.36 42,261.8K
17:48 5,230.11 5,230.11 5,229.52 5,229.85 38,316.8K
17:49 5,231.74 5,234.07 5,231.74 5,234.07 140,837.1K
17:50 5,233.67 5,233.67 5,231.39 5,232.50 99,591.2K
17:51 5,232.68 5,232.68 5,231.24 5,231.44 32,767.3K
17:52 5,229.86 5,230.36 5,229.41 5,230.36 70,993.8K
17:53 5,230.59 5,230.96 5,230.37 5,230.47 45,397.0K
17:54 5,231.05 5,231.06 5,229.89 5,229.91 38,107.4K
17:55 5,230.16 5,230.16 5,227.85 5,228.27 81,205.9K
17:56 5,228.35 5,228.35 5,227.10 5,227.85 38,945.2K
17:57 5,227.89 5,228.24 5,225.56 5,226.58 95,623.7K
17:58 5,225.81 5,226.03 5,225.03 5,225.51 44,422.2K
17:59 5,224.25 5,224.58 5,223.18 5,224.58 75,204.4K
18:00 5,223.37 5,223.37 5,220.35 5,222.22 175,990.6K
18:01 5,221.46 5,221.46 5,219.50 5,219.68 62,688.5K
18:02 5,219.86 5,219.86 5,218.55 5,218.73 85,484.4K
18:03 5,219.81 5,220.39 5,219.16 5,220.39 54,097.1K
18:04 5,221.57 5,226.91 5,221.57 5,226.91 83,976.0K
18:05 5,227.00 5,227.37 5,226.83 5,227.04 69,369.4K
18:06 5,227.30 5,227.53 5,225.55 5,226.37 51,538.0K
18:07 5,227.65 5,228.45 5,226.31 5,228.45 38,362.8K
18:08 5,228.51 5,228.66 5,227.07 5,228.38 70,188.2K
18:09 5,228.88 5,228.88 5,225.69 5,225.74 39,481.0K
18:10 5,226.18 5,226.18 5,225.18 5,225.90 25,160.4K
18:11 5,225.37 5,225.37 5,222.55 5,222.55 90,980.3K
18:12 5,221.77 5,221.97 5,219.35 5,219.73 92,716.7K
18:13 5,217.85 5,217.85 5,216.57 5,216.96 141,957.7K
18:14 5,216.68 5,218.82 5,216.28 5,218.82 113,508.9K
18:15 5,218.27 5,218.60 5,218.00 5,218.00 62,562.8K
18:16 5,218.30 5,218.83 5,218.18 5,218.83 35,715.9K
18:17 5,219.73 5,221.68 5,219.72 5,221.52 61,306.6K
18:18 5,221.86 5,224.75 5,221.78 5,224.75 84,609.2K
18:19 5,224.53 5,224.84 5,224.20 5,224.34 27,603.4K
18:20 5,224.08 5,225.17 5,224.08 5,224.57 33,763.8K
18:21 5,226.15 5,227.02 5,225.73 5,226.53 56,959.2K
18:22 5,226.22 5,228.27 5,226.22 5,227.65 50,827.9K
18:23 5,228.16 5,229.08 5,227.67 5,229.08 33,272.7K
18:24 5,229.52 5,229.59 5,228.78 5,228.78 29,720.7K
18:25 5,228.92 5,228.92 5,227.26 5,228.00 59,652.7K
18:26 5,228.73 5,229.80 5,228.65 5,229.78 29,723.0K
18:27 5,230.04 5,233.01 5,229.79 5,232.90 55,752.4K
18:28 5,234.02 5,235.62 5,233.58 5,235.36 101,492.4K
18:29 5,235.59 5,236.03 5,235.01 5,236.03 70,541.4K
18:30 5,236.31 5,237.10 5,236.31 5,236.52 43,613.3K
18:31 5,236.98 5,238.45 5,236.98 5,237.52 40,684.0K
18:32 5,238.25 5,239.14 5,238.13 5,238.20 59,407.2K
18:33 5,238.15 5,238.66 5,237.34 5,237.37 83,566.8K
18:34 5,237.50 5,237.64 5,236.61 5,236.66 17,972.1K
18:35 5,236.83 5,237.49 5,236.04 5,236.62 48,911.8K
18:36 5,236.58 5,236.77 5,234.80 5,234.80 26,492.3K
18:37 5,235.03 5,235.03 5,233.80 5,234.67 28,422.2K
18:38 5,234.28 5,235.09 5,234.08 5,235.09 28,019.0K
18:39 5,235.41 5,235.94 5,234.76 5,235.94 28,638.6K
18:40 5,236.05 5,236.05 5,236.05 5,236.05 3,305.2K
18:51 5,234.14 5,234.14 5,234.14 5,234.14 226,647.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar