MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ Russische Föderation →
6,164.60
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 5,495.49 5,496.22 5,494.16 5,494.16 27,645.3K
10:01 5,492.76 5,495.24 5,492.76 5,493.66 43,967.1K
10:02 5,492.82 5,497.39 5,492.82 5,497.39 22,624.4K
10:03 5,498.42 5,499.66 5,498.42 5,499.66 14,353.5K
10:04 5,501.30 5,510.25 5,501.30 5,510.25 28,167.3K
10:05 5,511.58 5,514.74 5,511.58 5,514.37 47,533.4K
10:06 5,514.71 5,514.71 5,513.12 5,513.17 32,873.6K
10:07 5,511.60 5,512.20 5,510.61 5,512.20 17,299.7K
10:08 5,511.58 5,511.58 5,511.23 5,511.46 22,751.6K
10:09 5,512.23 5,512.23 5,510.22 5,511.54 21,074.0K
10:10 5,513.05 5,515.06 5,513.05 5,515.06 25,227.9K
10:11 5,513.60 5,513.68 5,507.66 5,507.66 24,902.8K
10:12 5,510.68 5,510.68 5,508.67 5,508.67 29,601.3K
10:13 5,508.55 5,509.54 5,508.55 5,509.26 35,272.2K
10:14 5,509.58 5,509.58 5,506.94 5,506.94 53,372.5K
10:15 5,508.18 5,508.18 5,503.86 5,503.86 51,393.1K
10:16 5,500.74 5,502.69 5,500.74 5,502.21 36,731.7K
10:17 5,500.39 5,500.39 5,496.41 5,496.67 70,348.0K
10:18 5,495.90 5,496.40 5,495.57 5,495.57 29,673.1K
10:19 5,493.60 5,495.52 5,493.56 5,494.45 25,116.4K
10:20 5,494.38 5,499.76 5,492.44 5,492.44 52,631.3K
10:21 5,493.66 5,494.37 5,492.23 5,492.23 14,585.0K
10:22 5,489.53 5,489.53 5,481.70 5,481.70 42,713.7K
10:23 5,482.93 5,486.89 5,482.79 5,486.89 39,276.3K
10:24 5,487.36 5,487.36 5,481.80 5,481.80 30,465.9K
10:25 5,483.00 5,483.00 5,480.42 5,480.42 27,939.8K
10:26 5,479.51 5,480.25 5,479.00 5,479.32 41,407.8K
10:27 5,479.98 5,482.14 5,479.98 5,482.14 43,108.2K
10:28 5,481.59 5,481.59 5,478.03 5,478.03 47,514.8K
10:29 5,478.23 5,478.67 5,477.79 5,478.67 40,048.2K
10:30 5,480.92 5,480.92 5,477.75 5,478.57 32,064.2K
10:31 5,477.51 5,479.84 5,477.51 5,479.84 10,931.8K
10:32 5,478.06 5,479.17 5,476.67 5,479.17 34,458.4K
10:33 5,479.26 5,497.99 5,479.22 5,497.99 68,174.3K
10:34 5,499.48 5,499.48 5,494.90 5,494.90 57,336.0K
10:35 5,495.11 5,495.11 5,489.91 5,489.91 33,193.1K
10:36 5,489.45 5,489.45 5,482.57 5,482.57 21,409.7K
10:37 5,481.27 5,482.17 5,480.60 5,482.17 18,570.1K
10:38 5,483.27 5,483.96 5,483.27 5,483.39 23,859.5K
10:39 5,483.22 5,484.79 5,483.22 5,484.31 11,730.8K
10:40 5,483.96 5,483.96 5,482.70 5,482.70 13,072.4K
10:41 5,482.13 5,482.46 5,481.82 5,481.91 17,412.6K
10:42 5,481.73 5,481.73 5,480.44 5,480.44 15,417.0K
10:43 5,480.42 5,482.75 5,480.42 5,482.17 11,526.0K
10:44 5,482.17 5,484.87 5,482.17 5,484.87 15,420.8K
10:45 5,489.11 5,490.04 5,489.11 5,490.04 46,133.4K
10:46 5,489.04 5,492.00 5,489.04 5,492.00 13,617.0K
10:47 5,492.51 5,494.21 5,492.15 5,494.21 15,196.8K
10:48 5,492.22 5,492.58 5,491.14 5,491.14 15,666.5K
10:49 5,492.07 5,492.07 5,489.59 5,489.59 22,338.2K
10:50 5,490.06 5,490.06 5,489.36 5,489.36 12,887.2K
10:51 5,489.28 5,490.04 5,489.28 5,490.04 20,715.5K
10:52 5,489.84 5,490.57 5,489.78 5,489.78 6,583.8K
10:53 5,489.61 5,489.61 5,487.75 5,487.97 8,162.9K
10:54 5,490.34 5,493.76 5,490.34 5,493.76 13,385.8K
10:55 5,493.57 5,493.57 5,491.92 5,491.92 11,391.0K
10:56 5,491.21 5,491.21 5,488.81 5,488.81 11,730.0K
10:57 5,488.20 5,488.34 5,487.89 5,488.34 11,281.3K
10:58 5,488.37 5,489.18 5,488.15 5,489.18 8,617.7K
10:59 5,489.21 5,489.21 5,487.89 5,487.89 6,989.3K
11:00 5,487.72 5,487.72 5,485.67 5,486.36 12,876.4K
11:01 5,486.89 5,492.22 5,486.89 5,492.22 16,773.9K
11:02 5,494.23 5,495.24 5,494.23 5,494.98 28,831.6K
11:03 5,494.30 5,494.30 5,492.41 5,492.41 19,496.3K
11:04 5,492.17 5,496.11 5,492.17 5,496.11 15,929.7K
11:05 5,496.77 5,499.32 5,496.77 5,499.32 11,801.2K
11:06 5,499.31 5,500.87 5,499.31 5,500.85 23,911.1K
11:07 5,499.53 5,499.53 5,496.09 5,496.27 18,612.2K
11:08 5,496.04 5,497.63 5,496.04 5,497.47 9,233.5K
11:09 5,497.03 5,498.97 5,495.21 5,498.97 20,824.2K
11:10 5,498.75 5,499.55 5,498.75 5,499.22 18,800.5K
11:11 5,498.75 5,498.77 5,496.93 5,496.93 8,913.3K
11:12 5,495.51 5,495.58 5,494.87 5,495.58 6,463.9K
11:13 5,495.59 5,498.54 5,495.59 5,498.54 8,602.5K
11:14 5,497.03 5,499.69 5,497.03 5,499.68 16,621.1K
11:15 5,503.93 5,507.02 5,503.93 5,507.02 63,621.3K
11:16 5,506.54 5,506.84 5,505.75 5,506.84 12,495.9K
11:17 5,506.20 5,506.20 5,500.96 5,501.59 30,827.9K
11:18 5,502.13 5,502.49 5,502.09 5,502.09 18,166.4K
11:19 5,502.47 5,503.11 5,502.47 5,503.11 10,750.6K
11:20 5,503.98 5,504.05 5,503.68 5,504.04 6,013.8K
11:21 5,504.26 5,506.13 5,503.52 5,506.13 11,275.4K
11:22 5,506.56 5,507.92 5,506.39 5,507.92 12,883.6K
11:23 5,508.08 5,514.55 5,508.08 5,514.55 60,173.5K
11:24 5,511.27 5,511.49 5,511.03 5,511.49 19,234.3K
11:25 5,510.92 5,512.60 5,510.92 5,511.92 29,218.8K
11:26 5,512.46 5,514.58 5,512.46 5,514.58 35,266.7K
11:27 5,515.21 5,517.79 5,515.21 5,517.79 48,585.6K
11:28 5,517.53 5,518.71 5,517.53 5,517.89 21,667.6K
11:29 5,518.54 5,518.54 5,514.87 5,514.87 37,805.7K
11:30 5,516.86 5,516.86 5,514.96 5,514.96 32,452.0K
11:31 5,515.07 5,515.08 5,514.21 5,514.21 15,570.8K
11:32 5,512.10 5,512.88 5,512.10 5,512.88 33,649.7K
11:33 5,513.22 5,513.22 5,512.47 5,512.47 33,336.0K
11:34 5,512.59 5,512.59 5,509.26 5,509.26 34,618.0K
11:35 5,508.24 5,509.43 5,508.24 5,509.22 19,208.0K
11:36 5,510.80 5,512.12 5,510.35 5,512.12 11,484.3K
11:37 5,512.89 5,513.31 5,512.89 5,513.10 10,500.1K
11:38 5,509.49 5,509.61 5,508.00 5,508.00 12,119.6K
11:39 5,508.20 5,508.20 5,507.82 5,508.06 10,877.3K
11:40 5,508.83 5,508.83 5,508.42 5,508.65 4,553.4K
11:41 5,508.66 5,508.67 5,506.11 5,506.11 19,518.4K
11:42 5,506.09 5,506.09 5,504.37 5,504.37 24,727.9K
11:43 5,505.74 5,505.74 5,504.16 5,504.41 17,398.9K
11:44 5,506.40 5,508.90 5,506.40 5,508.90 11,106.6K
11:45 5,510.51 5,511.16 5,508.68 5,508.68 13,440.5K
11:46 5,506.99 5,507.34 5,506.19 5,506.19 11,140.4K
11:47 5,506.25 5,507.68 5,506.25 5,507.68 21,319.4K
11:48 5,506.72 5,506.72 5,504.00 5,504.00 19,864.4K
11:49 5,503.13 5,504.64 5,503.13 5,504.64 12,477.8K
11:50 5,504.63 5,504.63 5,503.46 5,503.46 6,735.6K
11:51 5,503.78 5,503.78 5,501.63 5,501.63 11,690.4K
11:52 5,501.90 5,501.90 5,495.32 5,495.32 33,159.7K
11:53 5,494.65 5,494.65 5,492.28 5,492.28 13,589.1K
11:54 5,494.09 5,494.09 5,491.78 5,491.78 23,684.2K
11:55 5,493.22 5,497.14 5,493.22 5,497.14 30,280.5K
11:56 5,497.63 5,498.79 5,496.82 5,496.82 8,271.9K
11:57 5,496.33 5,497.60 5,495.87 5,497.60 16,007.5K
11:58 5,498.70 5,498.79 5,497.50 5,498.20 12,291.9K
11:59 5,496.02 5,496.02 5,494.66 5,494.66 14,753.0K
12:00 5,494.61 5,494.61 5,493.68 5,493.68 15,807.5K
12:01 5,492.65 5,496.27 5,492.65 5,496.27 43,933.5K
12:02 5,497.01 5,498.39 5,497.01 5,498.39 26,592.9K
12:03 5,497.35 5,497.38 5,497.20 5,497.22 14,132.0K
12:04 5,497.88 5,498.13 5,496.99 5,498.13 11,704.8K
12:05 5,499.11 5,500.94 5,499.11 5,500.05 17,982.0K
12:06 5,500.75 5,517.03 5,500.75 5,517.03 115,013.0K
12:07 5,514.26 5,514.69 5,511.80 5,511.94 45,079.4K
12:08 5,513.17 5,514.17 5,513.14 5,513.18 24,518.5K
12:09 5,513.75 5,513.75 5,507.74 5,507.74 30,678.8K
12:10 5,507.60 5,507.60 5,504.46 5,504.46 12,524.5K
12:11 5,504.06 5,505.59 5,504.06 5,505.59 4,593.1K
12:12 5,505.61 5,505.61 5,504.06 5,504.61 8,276.9K
12:13 5,503.93 5,505.31 5,503.93 5,504.38 13,905.7K
12:14 5,506.71 5,506.71 5,505.00 5,505.00 16,082.1K
12:15 5,504.99 5,505.11 5,504.34 5,504.34 7,679.2K
12:16 5,504.08 5,504.36 5,504.04 5,504.12 7,494.1K
12:17 5,503.76 5,503.76 5,503.36 5,503.39 11,744.7K
12:18 5,503.35 5,503.35 5,499.68 5,499.68 20,497.0K
12:19 5,496.92 5,496.92 5,494.60 5,494.60 29,925.8K
12:20 5,494.35 5,494.35 5,491.61 5,491.61 38,651.4K
12:21 5,490.26 5,490.79 5,490.04 5,490.79 41,314.4K
12:22 5,489.59 5,490.38 5,487.64 5,487.64 13,339.6K
12:23 5,487.12 5,490.50 5,487.12 5,490.50 37,328.5K
12:24 5,489.83 5,490.82 5,489.83 5,490.82 23,291.1K
12:25 5,490.77 5,492.78 5,490.77 5,492.09 16,776.2K
12:26 5,492.56 5,492.56 5,492.31 5,492.31 6,985.1K
12:27 5,491.89 5,493.77 5,491.89 5,493.77 11,837.8K
12:28 5,495.28 5,498.07 5,495.28 5,497.94 14,436.6K
12:29 5,497.89 5,498.99 5,496.24 5,496.24 11,842.3K
12:30 5,496.92 5,498.73 5,496.73 5,498.73 9,352.1K
12:31 5,498.69 5,500.79 5,498.69 5,500.79 9,646.4K
12:32 5,502.97 5,514.67 5,502.97 5,514.06 70,128.3K
12:33 5,513.37 5,513.37 5,509.53 5,512.20 26,695.9K
12:34 5,510.29 5,510.29 5,501.25 5,501.25 19,152.0K
12:35 5,504.04 5,511.63 5,504.04 5,511.63 10,976.0K
12:36 5,511.68 5,511.85 5,508.30 5,508.30 11,419.1K
12:37 5,507.79 5,508.15 5,504.66 5,504.66 10,451.4K
12:38 5,504.67 5,505.00 5,503.45 5,503.45 17,958.8K
12:39 5,503.73 5,503.73 5,501.75 5,501.75 10,235.7K
12:40 5,501.85 5,502.92 5,501.85 5,502.92 8,722.0K
12:41 5,504.09 5,507.02 5,504.09 5,507.02 17,728.8K
12:42 5,510.09 5,527.76 5,510.09 5,527.76 87,314.8K
12:43 5,529.71 5,529.71 5,525.74 5,525.74 31,461.9K
12:44 5,524.65 5,527.77 5,523.72 5,527.71 18,704.0K
12:45 5,529.71 5,532.39 5,529.71 5,531.72 30,404.2K
12:46 5,531.49 5,531.49 5,527.69 5,527.69 29,388.5K
12:47 5,528.17 5,528.17 5,522.01 5,522.01 20,572.2K
12:48 5,520.94 5,521.24 5,520.00 5,521.24 10,578.9K
12:49 5,521.51 5,521.75 5,521.40 5,521.40 16,476.2K
12:50 5,521.27 5,521.92 5,521.27 5,521.92 11,448.9K
12:51 5,521.77 5,523.24 5,521.77 5,523.24 8,089.0K
12:52 5,523.03 5,524.53 5,523.03 5,524.53 7,659.7K
12:53 5,524.04 5,525.91 5,524.04 5,525.91 9,433.8K
12:54 5,525.47 5,525.73 5,525.02 5,525.02 6,150.9K
12:55 5,527.24 5,531.24 5,527.24 5,530.92 45,658.7K
12:56 5,530.75 5,530.75 5,526.82 5,527.04 41,624.9K
12:57 5,525.88 5,525.88 5,523.74 5,523.74 14,867.0K
12:58 5,521.84 5,523.27 5,521.84 5,523.06 12,937.1K
12:59 5,523.60 5,524.75 5,523.08 5,524.63 9,972.4K
13:00 5,522.88 5,526.11 5,522.88 5,526.11 11,427.4K
13:01 5,526.96 5,527.71 5,526.70 5,527.71 14,545.8K
13:02 5,527.49 5,531.72 5,527.42 5,531.72 9,927.3K
13:03 5,531.73 5,534.02 5,531.73 5,533.51 11,454.1K
13:04 5,532.66 5,533.05 5,532.65 5,532.65 7,664.4K
13:05 5,533.57 5,533.57 5,532.67 5,532.67 5,436.6K
13:06 5,531.91 5,531.91 5,527.34 5,527.34 14,446.2K
13:07 5,526.13 5,526.17 5,522.94 5,522.94 18,779.6K
13:08 5,521.53 5,521.53 5,517.84 5,518.28 28,935.5K
13:09 5,520.10 5,520.10 5,518.27 5,519.46 23,900.6K
13:10 5,519.33 5,520.88 5,519.33 5,520.88 23,729.7K
13:11 5,521.05 5,521.05 5,519.88 5,520.31 5,836.5K
13:12 5,520.47 5,520.47 5,516.23 5,516.23 14,021.4K
13:13 5,511.04 5,511.33 5,508.54 5,508.54 24,749.5K
13:14 5,507.33 5,508.27 5,505.49 5,508.27 26,594.3K
13:15 5,507.93 5,508.17 5,507.49 5,508.06 7,823.9K
13:16 5,508.79 5,509.69 5,508.79 5,509.69 26,108.7K
13:17 5,509.68 5,509.68 5,508.47 5,509.45 15,559.5K
13:18 5,509.64 5,512.10 5,509.64 5,512.10 13,491.6K
13:19 5,512.62 5,513.82 5,512.62 5,513.54 19,424.9K
13:20 5,513.64 5,513.64 5,510.09 5,511.68 24,379.2K
13:21 5,510.92 5,511.42 5,510.45 5,510.46 13,930.5K
13:22 5,511.60 5,513.13 5,511.60 5,513.13 26,002.7K
13:23 5,513.99 5,516.36 5,513.99 5,516.36 26,173.3K
13:24 5,517.36 5,526.40 5,517.36 5,525.50 54,864.4K
13:25 5,524.92 5,531.20 5,524.92 5,531.20 104,591.6K
13:26 5,528.24 5,529.32 5,528.24 5,529.04 46,656.3K
13:27 5,528.69 5,528.69 5,519.43 5,519.43 44,542.4K
13:28 5,520.11 5,520.35 5,519.68 5,520.35 28,913.2K
13:29 5,520.82 5,522.09 5,519.90 5,522.09 25,801.1K
13:30 5,528.93 5,609.58 5,528.93 5,609.58 499,081.6K
13:31 5,645.65 5,672.12 5,645.65 5,672.12 408,699.6K
13:32 5,689.95 5,703.44 5,689.95 5,703.44 327,819.8K
13:33 5,719.15 5,751.40 5,719.15 5,751.40 395,488.2K
13:34 5,749.92 5,766.92 5,749.92 5,766.54 422,089.0K
13:35 5,767.41 5,773.45 5,763.09 5,763.09 319,541.9K
13:36 5,758.06 5,768.55 5,758.06 5,759.55 220,731.6K
13:37 5,747.75 5,749.88 5,730.57 5,730.57 323,111.5K
13:38 5,725.63 5,728.91 5,722.17 5,728.91 214,596.1K
13:39 5,737.26 5,743.84 5,737.26 5,741.80 166,557.8K
13:40 5,744.51 5,751.28 5,741.51 5,749.37 194,995.1K
13:41 5,748.99 5,748.99 5,742.98 5,748.80 138,475.4K
13:42 5,746.39 5,747.54 5,738.92 5,738.92 130,323.1K
13:43 5,737.06 5,737.06 5,730.35 5,733.89 161,976.4K
13:44 5,731.67 5,732.64 5,725.11 5,725.11 156,254.8K
13:45 5,722.77 5,728.16 5,722.77 5,727.17 190,004.7K
13:46 5,731.96 5,733.56 5,728.46 5,728.46 192,159.5K
13:47 5,724.58 5,732.83 5,724.58 5,732.83 149,765.2K
13:48 5,732.25 5,734.21 5,732.25 5,734.21 87,081.1K
13:49 5,734.79 5,739.14 5,734.79 5,736.22 104,494.0K
13:50 5,736.37 5,736.91 5,735.35 5,736.91 78,615.8K
13:51 5,734.98 5,736.44 5,730.96 5,730.96 103,892.5K
13:52 5,728.03 5,728.03 5,722.60 5,722.60 89,634.9K
13:53 5,720.76 5,720.76 5,713.52 5,714.82 180,682.2K
13:54 5,711.90 5,714.99 5,711.90 5,714.34 114,337.6K
13:55 5,715.03 5,717.75 5,710.86 5,717.75 149,181.7K
13:56 5,717.69 5,726.46 5,717.69 5,724.19 102,446.9K
13:57 5,727.15 5,731.23 5,727.15 5,728.39 98,543.6K
13:58 5,731.75 5,736.76 5,731.75 5,736.76 63,987.0K
13:59 5,738.34 5,751.76 5,738.28 5,751.76 134,772.0K
14:00 5,750.23 5,755.42 5,750.23 5,753.50 76,196.4K
14:01 5,752.04 5,752.63 5,748.97 5,752.63 45,247.1K
14:02 5,752.35 5,756.88 5,752.35 5,756.88 93,022.3K
14:03 5,757.39 5,763.71 5,757.39 5,763.71 77,470.7K
14:04 5,766.13 5,767.10 5,764.12 5,766.28 90,556.5K
14:05 5,766.85 5,772.92 5,766.85 5,772.92 88,797.3K
14:06 5,777.06 5,792.81 5,777.06 5,792.81 162,923.4K
14:07 5,792.00 5,802.29 5,792.00 5,802.29 104,933.8K
14:08 5,799.13 5,805.19 5,795.69 5,795.69 166,241.6K
14:09 5,799.36 5,799.36 5,790.53 5,790.53 150,149.5K
14:10 5,788.91 5,804.32 5,788.91 5,804.32 181,496.0K
14:11 5,805.28 5,807.00 5,802.38 5,807.00 109,982.5K
14:12 5,810.31 5,810.63 5,807.87 5,810.63 133,990.0K
14:13 5,817.40 5,823.64 5,817.40 5,823.64 162,181.3K
14:14 5,826.63 5,831.56 5,826.63 5,831.56 143,399.6K
14:15 5,835.05 5,835.92 5,835.05 5,835.72 94,349.3K
14:16 5,835.00 5,838.79 5,835.00 5,836.58 96,674.5K
14:17 5,835.92 5,835.92 5,824.88 5,824.88 120,771.2K
14:18 5,822.96 5,822.96 5,806.55 5,806.55 198,729.3K
14:19 5,806.53 5,809.98 5,806.53 5,809.98 58,281.4K
14:20 5,811.48 5,815.88 5,810.60 5,815.88 78,679.4K
14:21 5,818.62 5,829.62 5,818.62 5,829.19 103,944.8K
14:22 5,828.71 5,829.38 5,826.27 5,826.27 100,261.4K
14:23 5,822.25 5,822.25 5,817.85 5,821.91 113,337.4K
14:24 5,821.41 5,821.41 5,817.02 5,817.02 149,265.4K
14:25 5,817.08 5,824.69 5,817.08 5,822.44 87,554.8K
14:26 5,819.72 5,822.56 5,819.72 5,822.56 35,405.2K
14:27 5,821.96 5,823.94 5,821.96 5,823.48 78,967.6K
14:28 5,821.27 5,822.94 5,818.68 5,818.68 92,334.2K
14:29 5,816.65 5,819.16 5,816.47 5,816.47 128,500.5K
14:30 5,815.21 5,815.26 5,811.73 5,811.73 90,666.5K
14:31 5,813.67 5,813.67 5,807.12 5,807.12 105,071.0K
14:32 5,803.77 5,803.96 5,799.17 5,799.17 87,350.2K
14:33 5,796.89 5,798.07 5,796.49 5,798.07 64,498.2K
14:34 5,800.32 5,800.32 5,797.89 5,798.37 62,726.4K
14:35 5,801.68 5,801.68 5,798.93 5,801.59 82,034.7K
14:36 5,799.87 5,801.60 5,796.89 5,796.89 52,582.9K
14:37 5,798.16 5,800.37 5,798.10 5,800.37 60,475.3K
14:38 5,797.47 5,800.95 5,797.47 5,800.79 61,301.9K
14:39 5,800.57 5,800.57 5,798.97 5,800.22 61,358.0K
14:40 5,798.86 5,800.21 5,798.86 5,799.46 39,137.6K
14:41 5,796.60 5,806.49 5,796.60 5,806.49 60,935.1K
14:42 5,808.83 5,809.50 5,808.83 5,808.88 48,409.8K
14:43 5,813.05 5,813.05 5,804.96 5,804.96 83,627.9K
14:44 5,805.76 5,805.76 5,802.35 5,802.35 48,501.6K
14:45 5,799.84 5,800.93 5,797.18 5,800.93 64,221.0K
14:46 5,799.51 5,801.90 5,798.09 5,798.09 43,196.6K
14:47 5,798.46 5,800.96 5,798.46 5,800.79 55,211.7K
14:48 5,802.52 5,802.76 5,799.06 5,802.76 49,292.8K
14:49 5,803.07 5,803.17 5,800.27 5,803.13 55,235.5K
14:50 5,802.77 5,804.39 5,802.77 5,802.94 40,826.3K
14:51 5,804.85 5,809.06 5,804.85 5,809.06 75,565.2K
14:52 5,814.07 5,814.07 5,810.12 5,811.44 59,653.8K
14:53 5,810.20 5,810.20 5,808.04 5,808.04 83,793.3K
14:54 5,809.32 5,813.26 5,809.32 5,811.87 79,656.3K
14:55 5,811.43 5,811.43 5,807.59 5,807.59 54,713.7K
14:56 5,807.30 5,809.28 5,807.30 5,808.71 30,323.4K
14:57 5,808.73 5,808.73 5,805.74 5,805.74 40,835.2K
14:58 5,805.23 5,806.69 5,804.55 5,806.69 48,528.7K
14:59 5,807.95 5,808.50 5,804.38 5,804.38 49,937.7K
15:00 5,804.52 5,804.52 5,798.61 5,798.61 69,247.0K
15:01 5,795.16 5,797.11 5,795.16 5,796.80 48,333.3K
15:02 5,796.38 5,796.38 5,791.79 5,795.17 75,969.3K
15:03 5,793.63 5,793.63 5,786.61 5,786.61 73,477.5K
15:04 5,782.05 5,782.05 5,778.28 5,778.28 115,217.6K
15:05 5,776.56 5,786.63 5,776.56 5,786.63 104,350.4K
15:06 5,789.32 5,789.32 5,785.07 5,786.71 58,365.4K
15:07 5,786.95 5,793.86 5,786.95 5,793.66 75,123.8K
15:08 5,795.77 5,798.00 5,795.32 5,798.00 48,066.3K
15:09 5,798.12 5,798.57 5,796.69 5,796.69 75,105.3K
15:10 5,804.52 5,805.67 5,802.58 5,802.58 80,252.8K
15:11 5,803.26 5,805.36 5,802.02 5,802.02 21,742.6K
15:12 5,806.97 5,810.30 5,806.97 5,809.44 124,094.5K
15:13 5,807.58 5,813.11 5,807.58 5,813.11 62,954.2K
15:14 5,811.81 5,825.29 5,811.81 5,825.29 103,583.2K
15:15 5,825.79 5,835.42 5,825.55 5,835.42 105,621.1K
15:16 5,837.71 5,837.71 5,816.72 5,816.72 162,386.3K
15:17 5,813.52 5,815.10 5,810.35 5,810.35 57,092.0K
15:18 5,808.37 5,814.43 5,808.37 5,813.35 88,932.8K
15:19 5,810.95 5,810.95 5,803.26 5,806.24 64,248.2K
15:20 5,805.40 5,807.45 5,805.40 5,807.45 46,752.6K
15:21 5,809.62 5,815.41 5,809.62 5,815.41 38,664.7K
15:22 5,816.95 5,823.86 5,816.95 5,823.86 57,023.5K
15:23 5,829.66 5,830.40 5,827.30 5,827.30 86,668.2K
15:24 5,826.11 5,826.11 5,821.17 5,821.47 39,145.3K
15:25 5,824.26 5,826.65 5,824.26 5,825.83 34,139.6K
15:26 5,827.78 5,832.48 5,827.78 5,832.48 55,704.0K
15:27 5,836.70 5,836.70 5,830.74 5,832.59 69,603.5K
15:28 5,831.45 5,831.45 5,827.47 5,827.47 64,291.8K
15:29 5,827.37 5,828.15 5,826.99 5,827.34 81,647.4K
15:30 5,829.11 5,831.75 5,829.06 5,831.75 40,798.2K
15:31 5,832.83 5,835.22 5,832.83 5,835.22 110,806.0K
15:32 5,840.74 5,841.72 5,840.63 5,840.63 128,080.3K
15:33 5,843.64 5,851.61 5,843.64 5,851.55 136,594.2K
15:34 5,850.68 5,855.80 5,850.68 5,855.80 106,709.4K
15:35 5,861.90 5,863.89 5,861.90 5,863.89 178,554.8K
15:36 5,863.00 5,863.00 5,855.70 5,855.70 139,619.9K
15:37 5,853.68 5,853.68 5,852.87 5,852.94 85,603.4K
15:38 5,853.22 5,853.22 5,849.64 5,852.09 99,125.4K
15:39 5,852.33 5,852.33 5,850.25 5,850.25 40,043.2K
15:40 5,851.01 5,851.01 5,848.38 5,849.08 69,007.4K
15:41 5,851.06 5,855.40 5,851.06 5,855.40 62,367.5K
15:42 5,856.71 5,857.15 5,856.44 5,857.15 54,248.8K
15:43 5,857.68 5,864.03 5,857.68 5,862.79 77,757.4K
15:44 5,860.82 5,865.45 5,860.23 5,865.45 61,255.4K
15:45 5,868.46 5,875.92 5,868.46 5,875.92 105,818.5K
15:46 5,877.23 5,878.10 5,875.46 5,875.46 79,406.3K
15:47 5,876.02 5,876.90 5,874.16 5,874.16 160,514.9K
15:48 5,866.85 5,866.85 5,862.80 5,864.29 187,378.3K
15:49 5,860.67 5,861.67 5,858.99 5,861.67 109,883.0K
15:50 5,863.78 5,864.96 5,863.78 5,864.03 70,990.6K
15:51 5,862.59 5,862.81 5,858.37 5,858.37 112,021.9K
15:52 5,863.59 5,867.12 5,863.28 5,863.28 101,814.9K
15:53 5,862.95 5,863.70 5,862.46 5,863.08 67,222.9K
15:54 5,865.38 5,871.61 5,865.38 5,871.61 77,909.0K
15:55 5,872.57 5,878.13 5,872.57 5,876.50 113,795.1K
15:56 5,875.84 5,881.63 5,875.84 5,880.94 76,583.4K
15:57 5,875.69 5,878.30 5,873.49 5,873.49 66,642.9K
15:58 5,870.53 5,871.69 5,870.53 5,871.69 83,689.1K
15:59 5,867.58 5,868.02 5,867.58 5,868.02 51,633.6K
16:00 5,870.43 5,876.36 5,870.43 5,876.36 36,037.4K
16:01 5,877.23 5,877.23 5,874.26 5,876.17 49,358.2K
16:02 5,874.06 5,879.45 5,874.06 5,876.57 33,223.0K
16:03 5,880.50 5,884.48 5,880.50 5,880.94 73,208.9K
16:04 5,881.86 5,885.12 5,881.86 5,885.12 45,666.3K
16:05 5,885.75 5,899.84 5,885.75 5,899.84 95,041.5K
16:06 5,902.73 5,913.52 5,902.73 5,912.46 88,046.8K
16:07 5,914.00 5,916.47 5,911.12 5,911.12 80,023.3K
16:08 5,903.71 5,911.88 5,903.71 5,910.69 68,021.1K
16:09 5,908.55 5,916.70 5,908.55 5,916.70 55,166.3K
16:10 5,923.25 5,928.16 5,923.25 5,928.04 110,003.9K
16:11 5,929.56 5,929.65 5,922.88 5,925.24 66,345.0K
16:12 5,922.48 5,924.78 5,922.48 5,923.77 56,047.2K
16:13 5,927.76 5,929.76 5,927.76 5,929.76 44,974.8K
16:14 5,931.09 5,933.53 5,930.33 5,930.33 91,949.1K
16:15 5,925.40 5,925.40 5,923.53 5,924.57 56,037.2K
16:16 5,924.64 5,924.64 5,923.33 5,924.28 38,887.3K
16:17 5,925.14 5,928.38 5,924.78 5,928.38 59,079.6K
16:18 5,926.92 5,932.62 5,926.92 5,932.62 52,078.8K
16:19 5,933.04 5,933.04 5,929.88 5,930.55 80,408.6K
16:20 5,931.35 5,934.68 5,931.35 5,934.68 55,980.1K
16:21 5,935.27 5,936.01 5,930.23 5,930.23 80,116.2K
16:22 5,930.72 5,930.72 5,922.02 5,926.81 69,637.1K
16:23 5,925.45 5,931.18 5,925.45 5,931.18 55,863.2K
16:24 5,933.74 5,936.91 5,933.74 5,935.35 72,775.7K
16:25 5,936.88 5,940.40 5,936.60 5,940.40 61,440.6K
16:26 5,939.53 5,946.00 5,939.53 5,946.00 45,923.2K
16:27 5,944.31 5,944.31 5,936.45 5,936.76 97,372.6K
16:28 5,936.70 5,941.32 5,936.70 5,941.32 61,323.9K
16:29 5,944.63 5,953.51 5,944.63 5,953.51 91,104.5K
16:30 5,954.16 5,956.55 5,954.16 5,956.55 79,790.9K
16:31 5,960.68 5,968.12 5,960.68 5,968.12 77,695.2K
16:32 5,970.24 5,982.67 5,970.24 5,982.67 98,945.1K
16:33 5,984.50 5,988.89 5,984.50 5,988.12 146,490.1K
16:34 5,989.87 6,000.81 5,989.87 6,000.46 130,968.2K
16:35 5,997.89 6,004.14 5,997.89 6,004.14 121,249.9K
16:36 6,012.19 6,020.23 6,012.19 6,020.23 149,539.3K
16:37 6,014.53 6,015.22 6,012.46 6,012.46 122,514.7K
16:38 6,008.69 6,008.69 5,996.77 5,996.77 104,563.8K
16:39 5,994.76 6,001.58 5,994.76 6,001.58 98,307.8K
16:40 6,001.26 6,005.48 6,001.26 6,003.46 83,102.5K
16:41 6,001.55 6,001.55 5,997.94 5,997.94 58,325.6K
16:42 5,994.16 5,994.16 5,989.19 5,989.19 95,739.6K
16:43 5,984.10 5,984.10 5,975.49 5,975.49 161,281.7K
16:44 5,973.09 5,976.12 5,970.71 5,970.71 177,541.5K
16:45 5,974.67 5,992.83 5,974.67 5,992.83 119,281.0K
16:46 5,993.92 5,993.92 5,987.83 5,987.83 61,069.2K
16:47 5,985.16 5,985.16 5,980.65 5,980.65 91,335.0K
16:48 5,979.35 5,979.35 5,974.31 5,974.31 93,009.0K
16:49 5,972.34 5,981.37 5,972.34 5,981.37 80,839.8K
16:50 5,980.94 5,981.83 5,974.76 5,974.76 49,705.3K
16:51 5,973.15 5,973.15 5,962.91 5,962.91 61,896.7K
16:52 5,964.24 5,970.39 5,964.24 5,966.47 48,755.9K
16:53 5,965.68 5,966.33 5,965.17 5,966.29 44,045.1K
16:54 5,965.10 5,970.18 5,965.10 5,969.17 65,194.2K
16:55 5,970.85 5,972.05 5,970.85 5,970.88 27,348.6K
16:56 5,974.44 5,977.38 5,972.90 5,972.90 38,767.9K
16:57 5,968.26 5,969.18 5,967.85 5,969.14 77,326.0K
16:58 5,966.79 5,966.79 5,963.85 5,963.85 34,640.4K
16:59 5,963.77 5,963.77 5,963.03 5,963.28 32,218.3K
17:00 5,962.26 5,962.28 5,959.90 5,961.17 24,956.4K
17:01 5,955.64 5,958.47 5,955.64 5,958.47 55,995.2K
17:02 5,958.42 5,976.86 5,958.42 5,976.86 127,307.2K
17:03 5,981.30 5,981.70 5,980.06 5,981.70 55,737.0K
17:04 5,984.65 5,987.92 5,983.68 5,983.68 57,094.7K
17:05 5,982.36 5,982.36 5,981.48 5,981.80 28,744.8K
17:06 5,979.91 5,983.64 5,979.44 5,983.64 77,405.4K
17:07 5,980.98 5,980.98 5,975.01 5,975.01 48,663.1K
17:08 5,975.47 5,976.15 5,972.81 5,976.15 24,181.8K
17:09 5,975.31 5,977.57 5,975.31 5,976.09 15,371.3K
17:10 5,976.81 5,976.81 5,973.60 5,973.60 34,877.0K
17:11 5,971.06 5,972.31 5,969.82 5,972.31 48,002.9K
17:12 5,974.14 5,975.90 5,973.56 5,975.49 27,376.6K
17:13 5,982.98 5,982.98 5,978.53 5,979.78 54,524.1K
17:14 5,978.03 5,978.03 5,976.51 5,976.51 36,982.4K
17:15 5,975.43 5,976.80 5,974.56 5,976.62 37,678.3K
17:16 5,976.43 5,981.98 5,976.43 5,981.98 64,417.1K
17:17 5,982.02 5,982.02 5,980.04 5,980.97 47,086.5K
17:18 5,980.63 5,980.63 5,978.95 5,979.93 39,840.0K
17:19 5,981.59 5,981.59 5,980.16 5,980.51 37,549.9K
17:20 5,979.02 5,979.02 5,976.60 5,978.87 50,317.1K
17:21 5,977.88 5,979.09 5,975.07 5,975.07 39,645.8K
17:22 5,974.32 5,974.68 5,973.49 5,974.26 30,127.9K
17:23 5,975.41 5,978.90 5,975.41 5,978.90 34,704.5K
17:24 5,976.57 5,976.57 5,973.92 5,973.92 44,031.9K
17:25 5,974.37 5,974.37 5,973.18 5,973.87 52,092.2K
17:26 5,970.63 5,970.63 5,969.01 5,969.01 41,878.1K
17:27 5,969.00 5,969.21 5,966.38 5,966.38 61,522.6K
17:28 5,967.04 5,970.41 5,964.25 5,964.25 68,294.5K
17:29 5,961.96 5,961.96 5,956.78 5,956.78 66,502.4K
17:30 5,954.52 5,954.52 5,952.38 5,952.38 70,307.0K
17:31 5,951.61 5,955.64 5,951.61 5,955.49 53,235.7K
17:32 5,953.53 5,958.31 5,953.53 5,955.70 48,686.4K
17:33 5,955.05 5,955.70 5,954.41 5,954.41 30,193.4K
17:34 5,953.90 5,955.22 5,953.90 5,954.79 22,229.7K
17:35 5,955.60 5,956.65 5,955.60 5,956.14 42,240.6K
17:36 5,955.35 5,955.35 5,953.40 5,954.57 39,609.9K
17:37 5,953.53 5,953.53 5,951.03 5,951.50 30,404.4K
17:38 5,955.53 5,955.56 5,952.30 5,952.30 44,146.1K
17:39 5,958.44 5,961.86 5,957.98 5,961.86 46,379.6K
17:40 5,963.21 5,964.30 5,962.39 5,964.30 34,908.8K
17:41 5,965.74 5,967.79 5,964.48 5,964.48 64,620.6K
17:42 5,965.35 5,965.70 5,964.09 5,964.09 53,249.2K
17:43 5,963.62 5,963.81 5,957.97 5,957.97 36,879.5K
17:44 5,957.28 5,961.23 5,957.28 5,959.26 64,978.3K
17:45 5,956.28 5,957.86 5,956.28 5,956.56 35,236.6K
17:46 5,955.80 5,955.80 5,954.15 5,954.15 29,983.5K
17:47 5,953.24 5,955.05 5,953.24 5,954.04 17,472.4K
17:48 5,954.25 5,961.66 5,954.25 5,961.66 60,637.7K
17:49 5,962.50 5,967.44 5,962.50 5,967.44 44,676.6K
17:50 5,967.21 5,967.21 5,963.91 5,966.87 41,580.2K
17:51 5,967.28 5,967.28 5,962.44 5,962.44 53,807.6K
17:52 5,959.27 5,959.27 5,957.77 5,958.43 46,697.1K
17:53 5,957.41 5,957.41 5,952.56 5,952.56 56,649.1K
17:54 5,951.13 5,951.95 5,949.39 5,951.95 38,942.9K
17:55 5,953.19 5,956.12 5,953.19 5,956.12 38,470.3K
17:56 5,956.17 5,959.05 5,956.02 5,959.05 40,309.6K
17:57 5,959.65 5,963.72 5,959.65 5,963.03 31,009.9K
17:58 5,961.56 5,961.56 5,960.34 5,960.54 34,350.8K
17:59 5,960.88 5,960.88 5,959.04 5,959.55 19,259.6K
18:00 5,959.46 5,962.23 5,959.46 5,961.05 30,571.5K
18:01 5,963.99 5,965.02 5,963.95 5,965.02 40,114.7K
18:02 5,967.22 5,971.36 5,967.22 5,970.78 90,356.0K
18:03 5,969.34 5,975.13 5,969.34 5,973.43 71,493.7K
18:04 5,971.87 5,971.87 5,968.79 5,971.38 37,717.4K
18:05 5,975.44 5,978.85 5,975.44 5,978.85 49,535.8K
18:06 5,980.38 5,980.38 5,974.52 5,974.52 55,489.1K
18:07 5,974.92 5,976.97 5,974.92 5,976.97 19,783.3K
18:08 5,976.42 5,982.62 5,976.42 5,982.62 35,880.6K
18:09 5,981.76 5,986.51 5,981.76 5,983.42 51,109.0K
18:10 5,985.89 5,989.66 5,985.89 5,989.66 46,783.1K
18:11 5,992.57 5,992.57 5,982.19 5,982.19 77,232.3K
18:12 5,981.21 5,983.41 5,981.21 5,983.41 44,995.7K
18:13 5,984.93 5,996.23 5,984.93 5,996.23 103,945.5K
18:14 5,995.52 5,995.52 5,988.22 5,988.22 107,704.4K
18:15 5,991.85 5,991.85 5,982.60 5,988.09 70,492.3K
18:16 5,985.02 5,985.04 5,982.37 5,982.37 39,955.9K
18:17 5,983.31 5,983.78 5,982.82 5,983.78 42,669.2K
18:18 5,986.83 5,996.63 5,986.83 5,994.62 57,967.8K
18:19 5,990.69 5,990.69 5,988.54 5,989.74 37,559.6K
18:20 5,987.62 5,989.33 5,987.62 5,988.36 22,988.3K
18:21 5,988.69 5,989.23 5,987.84 5,989.23 36,632.0K
18:22 5,987.43 5,987.96 5,984.31 5,984.31 80,716.3K
18:23 5,982.19 5,982.19 5,978.28 5,978.28 97,718.6K
18:24 5,978.67 5,979.22 5,977.04 5,979.22 48,961.5K
18:25 5,978.99 5,981.56 5,978.22 5,981.56 57,164.4K
18:26 5,981.11 5,981.11 5,980.55 5,980.88 30,331.8K
18:27 5,980.50 5,980.85 5,979.10 5,980.85 51,444.6K
18:28 5,981.27 5,984.88 5,981.27 5,983.62 49,542.6K
18:29 5,983.86 5,984.32 5,982.80 5,982.80 48,217.3K
18:30 5,982.07 5,982.07 5,980.70 5,980.70 27,065.5K
18:31 5,979.05 5,979.81 5,978.15 5,978.15 41,321.8K
18:32 5,977.53 5,983.28 5,977.53 5,983.28 68,707.7K
18:33 5,983.53 5,985.74 5,983.53 5,985.74 42,671.0K
18:34 5,984.16 5,986.14 5,981.69 5,981.69 53,476.0K
18:35 5,982.99 5,986.79 5,982.99 5,986.79 53,374.2K
18:36 5,983.57 5,984.55 5,981.11 5,983.01 43,299.9K
18:37 5,981.55 5,981.56 5,976.30 5,976.30 50,698.2K
18:38 5,973.03 5,973.03 5,968.58 5,970.64 60,647.5K
18:39 5,972.70 5,974.89 5,972.70 5,973.86 27,968.0K
18:40 5,976.78 5,976.78 5,976.78 5,976.78 7,138.4K
18:51 5,972.41 5,972.41 5,972.41 5,972.41 58,552.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar