MOEX10 Index (MOEX10)

MOEX10
🏛️ Russische Föderation →
5,011.47
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:50 5,064.06 5,065.15 5,064.06 5,064.91 64,609.7K
09:51 5,065.38 5,069.03 5,065.38 5,069.03 51,407.2K
09:52 5,069.50 5,069.50 5,066.49 5,066.99 91,901.2K
09:53 5,067.33 5,068.21 5,067.33 5,068.21 14,666.4K
09:54 5,068.12 5,068.12 5,066.55 5,067.05 19,571.3K
09:55 5,067.39 5,067.77 5,066.28 5,066.74 29,227.0K
09:56 5,066.24 5,066.24 5,061.65 5,061.65 75,869.5K
09:57 5,061.56 5,062.32 5,060.90 5,061.98 26,184.9K
09:58 5,061.49 5,061.79 5,058.39 5,058.39 26,860.3K
09:59 5,058.49 5,059.14 5,057.93 5,059.14 21,087.5K
10:00 5,059.09 5,059.33 5,056.66 5,057.80 114,304.1K
10:01 5,058.07 5,063.15 5,058.07 5,062.32 51,222.1K
10:02 5,062.95 5,065.35 5,062.95 5,065.27 45,658.8K
10:03 5,065.77 5,066.40 5,065.36 5,066.24 46,141.8K
10:04 5,065.95 5,065.95 5,064.26 5,064.26 68,309.2K
10:05 5,062.50 5,062.50 5,060.14 5,060.43 68,075.1K
10:06 5,060.75 5,061.92 5,060.75 5,061.14 59,253.5K
10:07 5,061.26 5,062.10 5,061.02 5,061.02 45,061.1K
10:08 5,058.04 5,059.02 5,057.29 5,058.24 135,000.6K
10:09 5,058.15 5,058.98 5,057.99 5,057.99 62,744.9K
10:10 5,056.37 5,056.37 5,051.55 5,051.55 95,625.8K
10:11 5,051.10 5,053.45 5,050.95 5,053.45 121,175.2K
10:12 5,053.87 5,053.87 5,052.97 5,053.46 43,729.6K
10:13 5,054.02 5,054.43 5,052.74 5,052.74 25,070.0K
10:14 5,053.00 5,053.43 5,052.44 5,053.32 20,691.4K
10:15 5,053.15 5,054.59 5,053.15 5,054.26 47,996.0K
10:16 5,053.38 5,053.38 5,049.77 5,049.77 69,146.3K
10:17 5,046.48 5,046.48 5,039.72 5,040.51 252,486.7K
10:18 5,038.99 5,042.19 5,038.59 5,041.45 229,983.2K
10:19 5,041.94 5,041.99 5,034.46 5,034.46 223,263.5K
10:20 5,033.30 5,035.40 5,033.30 5,034.41 194,923.5K
10:21 5,034.01 5,034.44 5,033.62 5,033.62 83,885.0K
10:22 5,033.97 5,037.88 5,033.97 5,037.88 119,156.3K
10:23 5,037.35 5,039.02 5,036.57 5,036.57 104,763.5K
10:24 5,037.57 5,040.56 5,037.47 5,040.36 47,935.4K
10:25 5,039.91 5,041.61 5,039.91 5,041.52 49,694.3K
10:26 5,041.49 5,042.40 5,039.94 5,039.94 63,509.0K
10:27 5,039.45 5,041.27 5,039.00 5,040.07 49,138.4K
10:28 5,040.55 5,040.97 5,040.04 5,040.33 36,053.6K
10:29 5,040.43 5,042.13 5,040.31 5,040.73 66,275.3K
10:30 5,040.31 5,043.42 5,040.31 5,043.21 72,577.0K
10:31 5,043.48 5,044.09 5,041.87 5,041.87 92,953.7K
10:32 5,040.54 5,042.34 5,039.14 5,042.32 69,113.3K
10:33 5,043.24 5,043.48 5,042.80 5,043.13 73,822.2K
10:34 5,043.33 5,043.79 5,043.21 5,043.51 12,012.4K
10:35 5,043.70 5,044.25 5,043.44 5,044.25 34,531.1K
10:36 5,044.18 5,044.64 5,042.16 5,042.16 36,173.4K
10:37 5,040.49 5,041.43 5,040.49 5,040.89 43,079.5K
10:38 5,040.80 5,040.80 5,040.12 5,040.24 21,101.0K
10:39 5,038.82 5,039.12 5,036.34 5,036.63 94,259.4K
10:40 5,036.53 5,036.69 5,035.87 5,035.94 80,870.0K
10:41 5,036.69 5,038.82 5,036.69 5,038.49 157,477.3K
10:42 5,038.32 5,038.32 5,035.09 5,036.16 94,752.8K
10:43 5,036.06 5,036.06 5,035.15 5,035.54 47,102.8K
10:44 5,035.62 5,035.97 5,034.60 5,034.66 91,859.5K
10:45 5,034.35 5,034.90 5,033.25 5,033.32 82,509.3K
10:46 5,033.27 5,033.73 5,032.52 5,032.52 137,611.7K
10:47 5,032.37 5,034.34 5,031.65 5,033.98 170,621.0K
10:48 5,033.64 5,033.64 5,029.74 5,029.74 80,290.6K
10:49 5,031.50 5,035.01 5,031.50 5,035.01 151,248.4K
10:50 5,034.76 5,039.21 5,034.76 5,037.02 100,224.0K
10:51 5,037.05 5,037.26 5,036.43 5,036.59 26,747.1K
10:52 5,036.88 5,041.64 5,036.87 5,041.64 83,730.9K
10:53 5,042.03 5,043.15 5,041.80 5,041.80 84,582.9K
10:54 5,040.39 5,041.05 5,039.48 5,040.72 53,208.2K
10:55 5,040.86 5,041.86 5,038.86 5,038.86 51,459.4K
10:56 5,039.15 5,041.16 5,038.99 5,041.16 35,874.9K
10:57 5,044.35 5,044.77 5,043.86 5,044.03 70,432.3K
10:58 5,043.34 5,043.48 5,042.42 5,042.94 52,605.5K
10:59 5,042.67 5,042.77 5,037.28 5,037.54 53,218.4K
11:00 5,037.81 5,040.07 5,037.55 5,038.01 75,224.7K
11:01 5,037.80 5,040.35 5,037.80 5,040.35 26,774.7K
11:02 5,040.33 5,045.25 5,040.33 5,045.25 71,322.0K
11:03 5,045.38 5,048.98 5,044.06 5,048.22 87,127.0K
11:04 5,049.41 5,049.58 5,048.48 5,048.84 82,307.5K
11:05 5,049.00 5,051.58 5,048.96 5,051.53 91,359.0K
11:06 5,051.04 5,051.83 5,049.49 5,049.49 85,971.1K
11:07 5,049.46 5,049.46 5,045.84 5,046.02 67,416.5K
11:08 5,045.50 5,045.90 5,044.79 5,045.20 27,869.3K
11:09 5,045.44 5,046.41 5,045.22 5,046.41 29,777.2K
11:10 5,046.48 5,048.85 5,046.37 5,048.78 50,007.0K
11:11 5,048.55 5,048.55 5,047.27 5,047.80 30,444.5K
11:12 5,047.45 5,051.38 5,047.27 5,051.38 51,801.3K
11:13 5,050.62 5,050.62 5,049.31 5,049.31 18,596.2K
11:14 5,049.57 5,049.57 5,046.53 5,046.53 27,461.5K
11:15 5,046.13 5,048.27 5,046.03 5,048.24 11,722.0K
11:16 5,048.76 5,048.89 5,046.72 5,046.72 41,331.0K
11:17 5,045.75 5,048.79 5,045.67 5,048.79 53,062.1K
11:18 5,048.26 5,049.05 5,047.97 5,049.03 20,511.5K
11:19 5,048.82 5,049.23 5,047.58 5,047.58 36,987.0K
11:20 5,046.98 5,046.98 5,043.31 5,043.52 32,188.9K
11:21 5,043.14 5,043.32 5,040.17 5,040.17 90,780.6K
11:22 5,038.71 5,040.00 5,038.46 5,039.53 104,987.7K
11:23 5,039.45 5,039.74 5,037.58 5,037.58 91,762.7K
11:24 5,037.00 5,039.14 5,036.96 5,036.99 75,872.1K
11:25 5,038.48 5,040.03 5,038.48 5,040.03 29,770.5K
11:26 5,039.50 5,039.82 5,038.09 5,038.59 29,432.3K
11:27 5,039.06 5,041.67 5,038.84 5,040.87 36,149.4K
11:28 5,040.48 5,041.45 5,039.95 5,039.95 66,763.0K
11:29 5,039.36 5,039.41 5,038.86 5,038.86 19,786.5K
11:30 5,037.74 5,037.74 5,033.22 5,034.66 61,259.1K
11:31 5,034.79 5,040.73 5,034.69 5,040.34 41,320.1K
11:32 5,040.31 5,040.39 5,039.72 5,039.93 85,955.2K
11:33 5,039.95 5,040.64 5,039.69 5,039.89 30,529.2K
11:34 5,040.02 5,040.11 5,038.18 5,038.18 17,527.9K
11:35 5,038.29 5,038.33 5,037.47 5,037.74 6,984.5K
11:36 5,037.77 5,037.77 5,035.05 5,035.05 46,770.2K
11:37 5,034.96 5,035.84 5,034.26 5,035.44 28,232.0K
11:38 5,035.39 5,036.06 5,031.49 5,031.49 117,154.2K
11:39 5,031.30 5,033.29 5,031.30 5,032.61 57,669.5K
11:40 5,033.01 5,037.95 5,033.01 5,037.86 58,337.3K
11:41 5,037.46 5,039.31 5,037.46 5,039.26 29,488.5K
11:42 5,040.07 5,040.27 5,039.89 5,040.14 28,178.6K
11:43 5,040.15 5,042.90 5,040.15 5,042.51 100,333.9K
11:44 5,041.90 5,041.90 5,039.87 5,040.10 59,980.4K
11:45 5,040.22 5,043.41 5,040.22 5,043.36 45,498.0K
11:46 5,043.42 5,045.31 5,043.42 5,045.03 36,995.8K
11:47 5,045.10 5,045.73 5,044.44 5,045.73 33,653.2K
11:48 5,046.44 5,047.51 5,046.22 5,047.43 47,968.6K
11:49 5,047.39 5,047.39 5,046.17 5,046.76 24,038.5K
11:50 5,046.89 5,046.89 5,045.55 5,045.88 37,444.9K
11:51 5,045.84 5,045.97 5,043.62 5,043.79 25,872.5K
11:52 5,043.51 5,043.62 5,042.37 5,042.37 22,314.5K
11:53 5,042.46 5,042.57 5,038.91 5,038.91 61,502.1K
11:54 5,038.73 5,038.73 5,036.93 5,037.74 20,607.8K
11:55 5,037.66 5,038.54 5,037.43 5,038.48 38,475.6K
11:56 5,039.17 5,041.74 5,039.17 5,041.74 24,869.2K
11:57 5,041.37 5,042.37 5,041.01 5,042.35 30,096.0K
11:58 5,042.50 5,042.50 5,040.34 5,040.34 116,332.7K
11:59 5,039.90 5,039.98 5,037.86 5,038.03 36,662.7K
12:00 5,036.95 5,037.86 5,036.66 5,037.64 33,856.2K
12:01 5,037.74 5,038.43 5,037.46 5,038.20 25,696.6K
12:02 5,038.33 5,038.75 5,038.12 5,038.27 27,971.3K
12:03 5,038.58 5,039.15 5,038.24 5,039.15 16,926.7K
12:04 5,039.17 5,039.17 5,037.59 5,038.11 36,109.8K
12:05 5,038.10 5,038.59 5,037.49 5,037.81 30,175.9K
12:06 5,036.87 5,037.22 5,036.87 5,037.19 30,203.3K
12:07 5,036.78 5,038.22 5,036.75 5,038.22 12,138.5K
12:08 5,038.25 5,038.29 5,037.53 5,038.14 17,091.4K
12:09 5,039.47 5,041.12 5,039.25 5,041.12 50,864.4K
12:10 5,041.35 5,041.48 5,040.43 5,040.96 33,271.1K
12:11 5,040.88 5,041.41 5,040.84 5,041.00 27,194.3K
12:12 5,041.06 5,041.43 5,040.95 5,041.43 51,558.7K
12:13 5,041.29 5,042.04 5,041.27 5,042.02 42,611.1K
12:14 5,041.88 5,042.11 5,041.88 5,042.01 14,333.1K
12:15 5,041.90 5,048.39 5,041.90 5,048.39 124,828.5K
12:16 5,048.80 5,050.47 5,048.80 5,050.45 62,437.6K
12:17 5,051.30 5,056.99 5,051.30 5,056.88 178,257.6K
12:18 5,057.49 5,057.49 5,055.94 5,055.94 82,222.3K
12:19 5,056.05 5,056.05 5,054.33 5,054.33 46,572.5K
12:20 5,054.96 5,055.53 5,053.91 5,053.91 50,817.5K
12:21 5,053.81 5,053.81 5,053.25 5,053.38 56,233.0K
12:22 5,053.25 5,053.25 5,051.88 5,051.96 47,341.0K
12:23 5,051.50 5,052.25 5,051.26 5,052.23 33,859.2K
12:24 5,052.43 5,052.50 5,051.43 5,051.49 19,703.9K
12:25 5,051.34 5,051.49 5,050.56 5,050.56 18,554.2K
12:26 5,051.16 5,051.16 5,050.40 5,050.79 13,248.7K
12:27 5,050.54 5,051.00 5,050.15 5,050.33 14,011.7K
12:28 5,050.35 5,050.45 5,049.90 5,050.23 14,599.8K
12:29 5,050.62 5,051.01 5,050.47 5,050.88 10,366.1K
12:30 5,051.00 5,051.05 5,050.70 5,050.86 9,558.6K
12:31 5,051.39 5,052.03 5,051.26 5,051.91 13,986.2K
12:32 5,051.40 5,051.52 5,049.92 5,049.92 34,039.2K
12:33 5,049.48 5,049.48 5,048.82 5,048.82 18,921.6K
12:34 5,048.85 5,048.94 5,047.51 5,047.58 32,378.2K
12:35 5,047.75 5,049.29 5,047.75 5,049.29 9,629.6K
12:36 5,048.79 5,052.12 5,048.79 5,052.12 44,991.0K
12:37 5,052.53 5,053.53 5,052.48 5,053.03 44,915.7K
12:38 5,053.26 5,053.78 5,052.99 5,053.55 14,133.0K
12:39 5,053.59 5,055.91 5,053.59 5,055.90 48,416.5K
12:40 5,055.95 5,056.29 5,055.62 5,055.62 22,516.8K
12:41 5,055.43 5,056.95 5,055.43 5,056.95 37,083.4K
12:42 5,056.98 5,057.35 5,056.81 5,057.20 51,182.8K
12:43 5,058.02 5,062.20 5,057.71 5,062.20 212,218.8K
12:44 5,061.97 5,067.62 5,061.97 5,067.62 183,063.2K
12:45 5,070.60 5,071.62 5,068.58 5,068.58 213,770.2K
12:46 5,068.54 5,068.71 5,067.12 5,067.67 151,105.9K
12:47 5,067.30 5,069.41 5,067.28 5,068.98 86,421.6K
12:48 5,068.64 5,069.00 5,068.49 5,068.79 58,441.3K
12:49 5,069.25 5,070.00 5,069.09 5,069.82 68,121.4K
12:50 5,070.18 5,071.01 5,069.90 5,069.90 69,044.5K
12:51 5,070.29 5,070.33 5,069.28 5,069.59 31,835.3K
12:52 5,068.69 5,068.77 5,067.32 5,067.62 65,869.7K
12:53 5,067.98 5,068.80 5,067.89 5,068.20 42,268.9K
12:54 5,067.96 5,069.97 5,067.86 5,069.97 67,978.6K
12:55 5,071.04 5,076.22 5,071.04 5,076.22 111,244.9K
12:56 5,077.78 5,078.68 5,077.59 5,077.61 179,150.4K
12:57 5,077.91 5,079.27 5,077.78 5,079.19 137,919.3K
12:58 5,079.54 5,080.76 5,078.73 5,078.83 213,412.0K
12:59 5,079.42 5,082.09 5,079.42 5,080.60 69,244.7K
13:00 5,080.46 5,081.11 5,078.00 5,078.10 67,832.1K
13:01 5,077.14 5,077.32 5,072.90 5,072.97 116,704.6K
13:02 5,072.71 5,072.96 5,071.88 5,072.35 74,355.4K
13:03 5,072.49 5,073.87 5,070.58 5,073.65 46,108.4K
13:04 5,073.65 5,073.65 5,071.26 5,071.26 34,472.5K
13:05 5,071.02 5,073.25 5,070.71 5,073.25 35,591.1K
13:06 5,073.01 5,073.32 5,072.69 5,072.88 26,562.4K
13:07 5,072.46 5,072.93 5,072.22 5,072.75 16,328.9K
13:08 5,072.14 5,073.75 5,071.90 5,073.75 93,563.7K
13:09 5,073.58 5,073.58 5,072.37 5,072.63 43,193.4K
13:10 5,072.64 5,073.04 5,072.56 5,072.63 18,935.3K
13:11 5,072.40 5,073.77 5,072.40 5,073.67 50,783.2K
13:12 5,073.58 5,075.29 5,073.46 5,075.27 46,099.6K
13:13 5,075.95 5,079.15 5,075.90 5,079.15 164,426.1K
13:14 5,080.25 5,081.02 5,079.64 5,079.74 88,065.2K
13:15 5,079.63 5,080.90 5,079.59 5,080.49 46,461.3K
13:16 5,080.80 5,081.02 5,080.08 5,080.08 54,559.3K
13:17 5,078.92 5,078.92 5,077.73 5,077.73 64,938.2K
13:18 5,077.54 5,077.62 5,076.89 5,077.62 20,129.5K
13:19 5,077.93 5,078.20 5,077.60 5,077.60 57,971.6K
13:20 5,077.76 5,080.44 5,077.76 5,080.44 31,102.6K
13:21 5,080.33 5,083.04 5,080.33 5,083.04 65,479.2K
13:22 5,082.84 5,085.39 5,082.52 5,085.39 70,512.6K
13:23 5,085.43 5,087.69 5,084.75 5,087.69 110,036.1K
13:24 5,087.74 5,088.25 5,087.74 5,087.75 110,509.9K
13:25 5,087.83 5,087.83 5,084.37 5,084.37 81,665.0K
13:26 5,084.17 5,084.17 5,082.04 5,082.87 50,928.8K
13:27 5,082.33 5,082.33 5,077.80 5,078.20 138,723.4K
13:28 5,077.97 5,078.49 5,076.59 5,076.68 47,143.9K
13:29 5,076.73 5,080.34 5,076.24 5,080.26 89,273.0K
13:30 5,080.00 5,080.00 5,078.43 5,078.97 60,947.0K
13:31 5,078.59 5,080.54 5,078.53 5,080.54 45,037.3K
13:32 5,079.53 5,079.86 5,079.25 5,079.66 31,058.7K
13:33 5,079.50 5,080.24 5,079.45 5,079.45 38,403.3K
13:34 5,079.54 5,079.54 5,078.52 5,078.52 21,783.5K
13:35 5,078.31 5,078.35 5,077.43 5,077.50 28,118.9K
13:36 5,077.48 5,078.09 5,077.48 5,078.03 24,171.7K
13:37 5,077.79 5,080.23 5,077.79 5,079.91 76,400.5K
13:38 5,079.84 5,081.21 5,079.61 5,080.13 23,886.3K
13:39 5,080.41 5,080.41 5,078.65 5,078.65 44,391.3K
13:40 5,078.71 5,079.18 5,078.10 5,078.72 75,974.0K
13:41 5,078.01 5,078.01 5,077.51 5,077.94 59,376.1K
13:42 5,077.98 5,078.39 5,076.96 5,077.02 21,853.1K
13:43 5,076.90 5,077.01 5,074.68 5,074.68 62,895.0K
13:44 5,073.29 5,073.75 5,072.31 5,072.31 50,016.8K
13:45 5,072.23 5,073.45 5,072.23 5,073.45 64,075.3K
13:46 5,073.73 5,075.94 5,073.73 5,075.83 35,687.7K
13:47 5,075.81 5,075.81 5,075.09 5,075.15 22,783.2K
13:48 5,075.08 5,075.67 5,075.08 5,075.19 11,980.0K
13:49 5,075.22 5,075.22 5,073.36 5,073.60 31,456.0K
13:50 5,072.90 5,073.46 5,071.89 5,073.21 39,950.1K
13:51 5,073.50 5,073.87 5,073.42 5,073.81 19,526.5K
13:52 5,073.66 5,073.68 5,072.74 5,072.74 17,977.6K
13:53 5,072.53 5,072.53 5,070.36 5,070.36 46,229.8K
13:54 5,070.50 5,070.73 5,069.97 5,069.97 28,650.7K
13:55 5,070.13 5,073.33 5,070.06 5,073.33 51,569.6K
13:56 5,074.56 5,075.93 5,074.56 5,075.81 32,279.1K
13:57 5,076.35 5,077.83 5,076.35 5,077.83 52,285.3K
13:58 5,078.43 5,078.43 5,077.66 5,077.78 77,644.3K
13:59 5,078.04 5,078.54 5,077.33 5,077.86 27,044.3K
14:00 5,078.23 5,078.62 5,078.10 5,078.59 18,631.5K
14:01 5,078.34 5,078.34 5,077.37 5,077.99 17,020.6K
14:02 5,077.93 5,077.93 5,076.81 5,076.81 20,369.2K
14:03 5,077.15 5,077.40 5,077.13 5,077.33 13,635.8K
14:04 5,077.16 5,077.89 5,077.16 5,077.81 22,231.4K
14:05 5,077.14 5,077.58 5,076.96 5,077.20 10,652.7K
14:06 5,077.19 5,077.33 5,076.35 5,076.72 14,543.4K
14:07 5,076.73 5,076.73 5,074.65 5,074.65 32,164.7K
14:08 5,074.51 5,074.51 5,073.18 5,073.18 47,585.6K
14:09 5,073.45 5,074.40 5,073.45 5,074.16 17,225.8K
14:10 5,074.14 5,074.90 5,074.14 5,074.90 22,177.3K
14:11 5,074.74 5,074.86 5,073.84 5,073.84 11,619.7K
14:12 5,074.14 5,074.29 5,072.35 5,072.54 41,579.3K
14:13 5,072.37 5,072.57 5,071.83 5,071.87 35,758.5K
14:14 5,070.57 5,070.57 5,066.68 5,066.68 143,652.3K
14:15 5,065.11 5,065.15 5,062.10 5,062.61 254,110.4K
14:16 5,062.49 5,063.29 5,062.38 5,062.41 46,091.9K
14:17 5,061.96 5,062.83 5,061.96 5,062.47 36,209.0K
14:18 5,062.64 5,063.28 5,062.49 5,062.69 29,250.4K
14:19 5,062.85 5,063.55 5,062.85 5,063.55 15,339.7K
14:20 5,063.70 5,065.91 5,063.70 5,065.91 39,268.0K
14:21 5,066.51 5,066.94 5,065.50 5,065.50 51,605.3K
14:22 5,065.15 5,065.15 5,063.85 5,064.51 39,818.3K
14:23 5,064.36 5,064.36 5,063.27 5,063.74 39,090.2K
14:24 5,063.39 5,064.66 5,063.39 5,064.55 78,998.0K
14:25 5,064.65 5,068.48 5,064.65 5,068.36 41,208.3K
14:26 5,067.23 5,067.71 5,066.68 5,067.71 62,194.6K
14:27 5,067.18 5,067.24 5,065.28 5,065.28 25,586.3K
14:28 5,064.34 5,064.34 5,062.91 5,063.07 51,317.3K
14:29 5,063.31 5,064.30 5,063.31 5,063.88 78,152.9K
14:30 5,063.04 5,063.47 5,061.89 5,062.02 32,624.9K
14:31 5,062.06 5,062.53 5,062.06 5,062.06 18,186.6K
14:32 5,062.03 5,062.17 5,060.50 5,060.95 21,982.3K
14:33 5,060.64 5,064.64 5,060.64 5,064.54 37,462.2K
14:34 5,064.25 5,070.05 5,064.25 5,069.97 58,991.1K
14:35 5,070.27 5,070.79 5,068.29 5,068.29 43,624.9K
14:36 5,067.86 5,068.08 5,067.41 5,067.72 17,195.1K
14:37 5,067.67 5,067.95 5,065.36 5,065.36 32,547.0K
14:38 5,065.09 5,065.68 5,064.21 5,064.34 33,543.6K
14:39 5,063.57 5,063.57 5,062.28 5,062.28 25,300.3K
14:40 5,062.55 5,062.73 5,058.51 5,058.51 113,924.8K
14:41 5,058.08 5,059.35 5,057.78 5,059.35 58,012.9K
14:42 5,059.71 5,060.30 5,059.17 5,060.30 22,267.8K
14:43 5,060.52 5,061.36 5,060.52 5,061.09 24,312.0K
14:44 5,061.16 5,062.35 5,061.16 5,062.31 13,783.3K
14:45 5,061.77 5,061.77 5,061.13 5,061.15 20,999.8K
14:46 5,061.02 5,061.02 5,059.28 5,059.45 35,536.7K
14:47 5,059.50 5,060.01 5,058.17 5,058.17 52,930.2K
14:48 5,058.37 5,059.70 5,058.37 5,059.70 18,183.5K
14:49 5,060.19 5,061.90 5,060.19 5,061.90 34,624.3K
14:50 5,061.97 5,065.06 5,061.97 5,063.62 98,540.3K
14:51 5,063.64 5,064.43 5,063.64 5,064.29 29,986.7K
14:52 5,064.34 5,064.34 5,063.68 5,063.74 22,766.3K
14:53 5,064.04 5,064.67 5,064.04 5,064.59 47,900.5K
14:54 5,064.51 5,064.57 5,063.83 5,064.20 34,908.8K
14:55 5,064.06 5,065.80 5,064.06 5,065.80 23,343.5K
14:56 5,065.91 5,066.51 5,065.86 5,065.86 30,528.0K
14:57 5,066.09 5,066.70 5,065.95 5,066.32 29,277.9K
14:58 5,066.30 5,066.93 5,066.16 5,066.61 23,931.9K
14:59 5,066.18 5,066.18 5,065.32 5,065.96 47,937.9K
15:00 5,065.66 5,067.51 5,065.27 5,065.59 73,958.8K
15:01 5,065.04 5,065.06 5,062.38 5,062.50 42,300.6K
15:02 5,062.81 5,064.40 5,062.81 5,064.15 20,398.7K
15:03 5,064.35 5,064.64 5,063.50 5,063.50 20,356.7K
15:04 5,063.50 5,063.56 5,062.18 5,062.36 17,484.0K
15:05 5,062.59 5,063.75 5,062.59 5,063.35 17,535.6K
15:06 5,063.13 5,063.13 5,062.67 5,062.67 18,606.2K
15:07 5,061.99 5,061.99 5,059.68 5,059.68 21,985.8K
15:08 5,060.13 5,060.82 5,059.87 5,060.15 15,075.6K
15:09 5,060.68 5,060.68 5,060.03 5,060.30 11,272.7K
15:10 5,060.01 5,062.01 5,060.01 5,061.62 22,314.2K
15:11 5,061.49 5,061.49 5,057.96 5,058.09 15,560.0K
15:12 5,058.11 5,058.43 5,057.45 5,058.43 35,372.9K
15:13 5,058.48 5,059.31 5,058.30 5,059.31 14,655.8K
15:14 5,058.78 5,058.97 5,058.40 5,058.55 22,554.8K
15:15 5,058.66 5,058.66 5,057.08 5,057.08 21,692.1K
15:16 5,056.85 5,058.06 5,056.62 5,057.43 27,892.9K
15:17 5,056.73 5,060.52 5,056.70 5,060.38 40,760.1K
15:18 5,059.93 5,059.93 5,058.25 5,058.25 19,902.5K
15:19 5,058.32 5,058.55 5,057.74 5,058.55 8,638.0K
15:20 5,057.99 5,057.99 5,055.69 5,055.69 34,039.7K
15:21 5,054.29 5,054.80 5,053.13 5,053.27 74,421.6K
15:22 5,053.06 5,053.39 5,051.80 5,051.80 73,329.1K
15:23 5,052.03 5,052.03 5,049.50 5,049.67 94,453.0K
15:24 5,049.53 5,049.65 5,048.39 5,048.39 57,243.9K
15:25 5,048.63 5,050.79 5,048.49 5,050.63 22,926.2K
15:26 5,050.20 5,051.69 5,050.20 5,051.63 66,273.4K
15:27 5,051.22 5,051.22 5,049.56 5,049.56 34,207.0K
15:28 5,049.45 5,049.45 5,047.33 5,047.33 82,779.0K
15:29 5,045.40 5,046.88 5,045.19 5,046.87 75,285.6K
15:30 5,046.46 5,046.75 5,046.08 5,046.62 179,662.4K
15:31 5,047.06 5,051.20 5,047.06 5,051.20 75,663.7K
15:32 5,051.20 5,051.84 5,050.68 5,051.21 58,824.8K
15:33 5,049.99 5,050.18 5,049.57 5,049.73 24,252.6K
15:34 5,050.61 5,053.76 5,050.61 5,053.74 41,536.3K
15:35 5,054.03 5,054.81 5,054.03 5,054.57 20,730.5K
15:36 5,054.49 5,054.49 5,053.52 5,053.52 15,029.6K
15:37 5,054.10 5,054.19 5,053.52 5,053.60 9,110.2K
15:38 5,053.56 5,053.71 5,053.33 5,053.62 22,856.7K
15:39 5,053.49 5,054.12 5,053.49 5,053.97 20,932.2K
15:40 5,053.04 5,053.10 5,051.83 5,051.83 21,095.5K
15:41 5,052.05 5,053.17 5,051.57 5,051.57 11,730.3K
15:42 5,051.07 5,051.07 5,049.11 5,049.33 14,383.8K
15:43 5,047.59 5,048.29 5,046.88 5,048.04 48,317.4K
15:44 5,048.35 5,048.61 5,048.09 5,048.61 8,629.1K
15:45 5,048.72 5,049.70 5,048.23 5,048.48 12,504.2K
15:46 5,048.24 5,048.24 5,046.03 5,046.30 28,857.7K
15:47 5,046.21 5,046.45 5,043.74 5,046.45 74,294.5K
15:48 5,047.66 5,052.61 5,047.66 5,052.59 39,659.3K
15:49 5,052.82 5,052.82 5,051.56 5,052.41 21,956.5K
15:50 5,054.56 5,055.61 5,054.56 5,055.30 77,309.0K
15:51 5,055.29 5,056.44 5,055.29 5,056.39 25,660.6K
15:52 5,056.75 5,057.45 5,056.20 5,057.30 49,836.9K
15:53 5,057.16 5,057.16 5,055.99 5,056.25 28,656.4K
15:54 5,056.24 5,059.16 5,056.24 5,059.11 68,002.7K
15:55 5,058.54 5,063.45 5,058.54 5,063.45 94,375.0K
15:56 5,063.26 5,063.67 5,061.82 5,061.82 38,449.8K
15:57 5,061.96 5,061.96 5,059.54 5,059.54 30,992.3K
15:58 5,059.34 5,059.81 5,058.56 5,058.56 26,986.3K
15:59 5,058.54 5,058.88 5,058.11 5,058.70 23,441.8K
16:00 5,058.80 5,058.80 5,056.40 5,056.40 20,394.4K
16:01 5,056.22 5,058.60 5,055.42 5,057.90 40,568.7K
16:02 5,057.72 5,058.51 5,056.83 5,058.51 21,099.6K
16:03 5,058.77 5,058.77 5,058.27 5,058.74 11,861.7K
16:04 5,058.49 5,059.19 5,058.07 5,059.12 11,964.5K
16:05 5,059.18 5,061.84 5,059.18 5,061.84 42,716.5K
16:06 5,065.69 5,065.69 5,065.17 5,065.43 86,232.7K
16:07 5,065.48 5,066.20 5,065.46 5,066.11 13,671.6K
16:08 5,066.58 5,066.66 5,065.36 5,065.43 34,162.7K
16:09 5,065.39 5,065.39 5,064.12 5,064.60 31,231.2K
16:10 5,064.53 5,067.38 5,064.46 5,066.70 91,018.2K
16:11 5,066.81 5,067.04 5,065.63 5,065.77 12,135.8K
16:12 5,065.12 5,065.12 5,057.72 5,058.00 69,704.7K
16:13 5,057.91 5,058.79 5,056.99 5,058.78 16,521.4K
16:14 5,059.32 5,059.85 5,059.32 5,059.64 18,005.0K
16:15 5,059.67 5,059.67 5,057.40 5,057.40 21,491.8K
16:16 5,057.27 5,058.90 5,057.27 5,057.78 19,482.4K
16:17 5,057.71 5,057.71 5,055.62 5,055.74 31,500.3K
16:18 5,055.65 5,057.70 5,055.65 5,057.70 19,469.8K
16:19 5,057.76 5,058.47 5,057.76 5,058.11 17,866.5K
16:20 5,058.16 5,059.11 5,058.00 5,058.91 24,525.8K
16:21 5,058.57 5,059.47 5,058.42 5,058.42 10,017.5K
16:22 5,059.35 5,059.90 5,058.17 5,058.17 14,963.1K
16:23 5,057.61 5,057.71 5,055.75 5,055.92 18,677.6K
16:24 5,055.89 5,055.89 5,054.40 5,054.41 43,069.4K
16:25 5,054.04 5,054.04 5,053.23 5,053.23 18,520.8K
16:26 5,052.69 5,053.19 5,052.50 5,053.19 22,255.2K
16:27 5,054.32 5,054.32 5,054.00 5,054.00 24,628.3K
16:28 5,053.90 5,055.03 5,053.57 5,055.03 35,396.0K
16:29 5,055.23 5,055.25 5,054.59 5,054.93 10,304.5K
16:30 5,055.02 5,056.06 5,055.02 5,056.05 12,779.5K
16:31 5,055.87 5,056.42 5,055.07 5,055.07 23,625.7K
16:32 5,054.84 5,054.84 5,053.10 5,053.10 33,434.3K
16:33 5,052.58 5,053.16 5,052.58 5,052.75 20,144.7K
16:34 5,052.79 5,053.10 5,052.79 5,052.86 7,442.7K
16:35 5,053.08 5,053.93 5,052.59 5,053.93 24,152.1K
16:36 5,053.76 5,054.22 5,053.44 5,053.61 20,617.3K
16:37 5,053.86 5,054.18 5,053.17 5,053.73 13,052.9K
16:38 5,053.71 5,053.71 5,052.76 5,052.79 14,747.3K
16:39 5,053.34 5,053.34 5,052.06 5,052.95 16,271.5K
16:40 5,053.14 5,056.18 5,053.03 5,056.18 23,802.3K
16:41 5,056.78 5,056.86 5,055.94 5,055.98 13,583.4K
16:42 5,056.31 5,056.31 5,055.38 5,055.63 9,551.5K
16:43 5,055.53 5,055.54 5,054.92 5,055.18 14,339.2K
16:44 5,054.96 5,055.91 5,054.96 5,055.73 11,010.7K
16:45 5,056.48 5,056.58 5,055.75 5,055.75 35,452.2K
16:46 5,055.55 5,055.55 5,055.16 5,055.23 39,821.7K
16:47 5,055.14 5,055.14 5,052.27 5,052.56 30,051.4K
16:48 5,052.37 5,052.75 5,052.37 5,052.64 15,424.0K
16:49 5,053.13 5,053.13 5,051.98 5,052.27 27,952.0K
16:50 5,053.14 5,053.15 5,051.98 5,051.98 36,648.0K
16:51 5,052.18 5,052.18 5,050.08 5,050.29 17,421.4K
16:52 5,049.80 5,050.60 5,049.22 5,050.60 57,964.9K
16:53 5,050.32 5,050.32 5,048.28 5,048.28 121,170.0K
16:54 5,048.58 5,048.89 5,045.82 5,045.82 51,278.1K
16:55 5,045.61 5,045.61 5,041.84 5,041.84 202,771.5K
16:56 5,042.15 5,042.27 5,041.00 5,042.04 162,271.7K
16:57 5,042.04 5,044.88 5,042.04 5,044.05 71,472.7K
16:58 5,044.50 5,047.78 5,044.50 5,047.26 87,975.9K
16:59 5,046.61 5,046.61 5,042.42 5,042.42 202,663.7K
17:00 5,042.13 5,043.10 5,040.52 5,040.72 285,969.0K
17:01 5,040.28 5,040.37 5,036.19 5,036.19 434,280.4K
17:02 5,035.59 5,038.47 5,035.59 5,038.47 166,628.9K
17:03 5,039.00 5,039.18 5,038.10 5,038.82 97,498.5K
17:04 5,038.77 5,039.94 5,038.77 5,039.66 58,432.6K
17:05 5,039.69 5,041.97 5,039.18 5,041.63 71,047.7K
17:06 5,041.34 5,041.34 5,039.22 5,039.58 95,248.5K
17:07 5,039.10 5,039.10 5,036.31 5,037.36 92,936.7K
17:08 5,036.96 5,038.51 5,036.27 5,037.39 76,282.4K
17:09 5,037.81 5,038.21 5,037.54 5,037.80 111,813.7K
17:10 5,038.39 5,040.83 5,038.39 5,040.31 80,890.4K
17:11 5,041.13 5,041.66 5,038.61 5,038.61 79,320.4K
17:12 5,038.50 5,039.13 5,038.45 5,038.67 68,302.6K
17:13 5,038.87 5,038.91 5,036.57 5,037.02 73,322.8K
17:14 5,036.50 5,036.50 5,034.53 5,034.53 92,836.7K
17:15 5,033.12 5,033.12 5,030.71 5,031.61 151,133.2K
17:16 5,031.58 5,037.23 5,031.54 5,037.23 91,612.7K
17:17 5,037.18 5,037.82 5,036.06 5,036.33 71,866.4K
17:18 5,036.46 5,039.92 5,035.93 5,039.92 68,413.0K
17:19 5,040.18 5,045.59 5,040.18 5,045.57 143,746.9K
17:20 5,046.75 5,047.22 5,045.26 5,045.26 80,990.1K
17:21 5,045.47 5,045.54 5,044.85 5,044.85 29,488.1K
17:22 5,044.47 5,044.47 5,043.12 5,043.29 53,379.3K
17:23 5,043.09 5,043.87 5,042.27 5,042.27 30,717.5K
17:24 5,041.26 5,041.40 5,039.27 5,039.50 58,646.6K
17:25 5,039.42 5,041.05 5,039.37 5,041.05 24,102.8K
17:26 5,040.18 5,041.80 5,039.69 5,041.80 40,891.2K
17:27 5,041.88 5,042.63 5,041.88 5,042.60 11,833.6K
17:28 5,042.77 5,043.76 5,042.77 5,042.80 22,377.5K
17:29 5,042.61 5,043.44 5,042.48 5,042.81 17,239.2K
17:30 5,043.30 5,045.07 5,043.17 5,044.92 33,734.8K
17:31 5,044.91 5,045.01 5,044.11 5,044.21 42,458.7K
17:32 5,044.49 5,046.60 5,044.49 5,046.60 34,779.9K
17:33 5,046.94 5,047.38 5,046.78 5,047.23 26,005.2K
17:34 5,047.71 5,052.63 5,047.71 5,052.63 126,627.6K
17:35 5,052.60 5,053.05 5,051.82 5,051.97 38,888.0K
17:36 5,051.79 5,058.37 5,051.79 5,057.39 163,924.8K
17:37 5,057.73 5,058.90 5,054.70 5,054.70 87,550.1K
17:38 5,054.50 5,055.41 5,054.50 5,054.80 23,612.0K
17:39 5,054.28 5,054.84 5,053.85 5,053.85 36,744.1K
17:40 5,053.63 5,055.38 5,053.63 5,055.07 41,954.1K
17:41 5,055.08 5,055.22 5,053.18 5,053.18 30,009.0K
17:42 5,052.78 5,053.04 5,050.84 5,053.04 70,450.3K
17:43 5,052.84 5,053.39 5,052.56 5,053.37 43,940.2K
17:44 5,053.93 5,056.34 5,053.86 5,055.92 37,994.3K
17:45 5,055.63 5,056.76 5,055.48 5,056.74 68,735.9K
17:46 5,056.33 5,056.57 5,055.82 5,056.39 48,850.4K
17:47 5,056.63 5,059.08 5,056.47 5,057.17 92,891.4K
17:48 5,055.80 5,056.93 5,055.80 5,055.99 54,175.6K
17:49 5,055.73 5,055.81 5,054.55 5,054.78 29,977.4K
17:50 5,055.36 5,056.81 5,055.35 5,056.81 33,761.3K
17:51 5,056.85 5,060.56 5,056.85 5,059.70 96,825.8K
17:52 5,059.90 5,063.00 5,059.90 5,063.00 51,875.1K
17:53 5,064.14 5,070.11 5,064.14 5,069.94 244,020.6K
17:54 5,068.81 5,069.37 5,068.54 5,069.20 63,542.9K
17:55 5,070.31 5,071.92 5,070.14 5,070.37 92,129.8K
17:56 5,070.28 5,071.43 5,069.81 5,071.43 76,337.8K
17:57 5,071.61 5,076.56 5,071.61 5,076.56 189,013.6K
17:58 5,077.08 5,079.06 5,076.73 5,078.88 130,120.7K
17:59 5,078.44 5,083.28 5,078.44 5,083.00 344,801.9K
18:00 5,081.72 5,085.88 5,081.72 5,085.27 196,885.7K
18:01 5,085.01 5,085.29 5,082.45 5,082.45 232,301.3K
18:02 5,081.27 5,081.95 5,079.25 5,079.25 151,667.8K
18:03 5,081.04 5,081.33 5,078.82 5,079.22 75,473.5K
18:04 5,080.98 5,082.28 5,076.40 5,076.40 107,893.8K
18:05 5,077.02 5,079.01 5,077.02 5,078.36 90,027.7K
18:06 5,078.51 5,078.52 5,077.42 5,078.49 61,972.0K
18:07 5,078.21 5,079.42 5,078.14 5,078.40 91,267.2K
18:08 5,078.28 5,078.28 5,077.48 5,077.49 40,762.9K
18:09 5,077.46 5,078.30 5,077.46 5,077.62 39,427.0K
18:10 5,077.80 5,078.18 5,076.60 5,076.60 47,420.9K
18:11 5,076.29 5,076.29 5,074.53 5,074.53 55,014.9K
18:12 5,074.69 5,074.69 5,071.86 5,071.86 154,069.8K
18:13 5,072.49 5,074.59 5,072.49 5,073.69 115,502.2K
18:14 5,072.98 5,073.13 5,072.79 5,072.79 32,551.0K
18:15 5,072.82 5,072.82 5,071.08 5,071.08 49,491.0K
18:16 5,071.14 5,072.37 5,071.14 5,071.80 34,676.6K
18:17 5,071.80 5,072.71 5,071.03 5,072.34 47,632.9K
18:18 5,073.87 5,081.38 5,073.87 5,081.38 140,324.8K
18:19 5,082.41 5,082.91 5,080.18 5,080.31 95,260.2K
18:20 5,080.29 5,082.79 5,080.29 5,082.79 62,962.7K
18:21 5,083.22 5,086.21 5,083.22 5,085.14 142,765.6K
18:22 5,084.90 5,085.05 5,082.81 5,082.81 68,389.8K
18:23 5,082.88 5,083.50 5,082.83 5,083.17 16,172.6K
18:24 5,083.37 5,083.37 5,082.22 5,082.62 27,759.0K
18:25 5,082.61 5,082.96 5,082.51 5,082.63 35,647.1K
18:26 5,082.73 5,082.91 5,082.36 5,082.91 16,541.1K
18:27 5,082.98 5,085.50 5,082.93 5,085.50 79,508.9K
18:28 5,086.09 5,089.41 5,085.99 5,089.25 109,362.8K
18:29 5,089.09 5,089.15 5,088.05 5,088.13 55,534.1K
18:30 5,088.30 5,093.99 5,088.30 5,093.48 108,985.8K
18:31 5,093.98 5,096.98 5,093.98 5,096.98 258,106.2K
18:32 5,098.03 5,098.03 5,095.00 5,095.11 148,236.1K
18:33 5,095.22 5,095.33 5,094.11 5,094.29 83,725.1K
18:34 5,094.16 5,094.69 5,093.87 5,093.94 54,424.9K
18:35 5,094.39 5,094.77 5,093.96 5,094.55 85,446.4K
18:36 5,094.49 5,095.40 5,094.49 5,094.88 71,422.3K
18:37 5,095.26 5,098.25 5,094.87 5,098.25 96,380.2K
18:38 5,099.33 5,101.67 5,099.33 5,101.45 168,248.1K
18:39 5,101.75 5,103.01 5,101.74 5,101.74 197,261.5K
18:40 5,101.67 5,101.67 5,101.67 5,101.67 1,710.9K
18:51 5,103.23 5,103.23 5,103.23 5,103.23 138,239.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar