MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ Russische Föderation →
6,078.37
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 5,953.71 5,953.71 5,948.73 5,948.73 136,347.3K
10:01 5,947.88 5,955.28 5,945.23 5,955.28 98,386.4K
10:02 5,961.69 5,961.69 5,958.67 5,958.67 49,538.8K
10:03 5,952.66 5,952.66 5,950.60 5,950.89 57,651.1K
10:04 5,951.59 5,951.73 5,950.94 5,951.73 76,194.9K
10:05 5,954.48 5,954.48 5,946.99 5,946.99 55,131.2K
10:06 5,947.49 5,950.01 5,947.49 5,950.01 39,131.4K
10:07 5,950.93 5,960.67 5,950.93 5,960.67 61,723.7K
10:08 5,965.28 5,966.32 5,961.69 5,961.69 62,370.0K
10:09 5,959.52 5,959.52 5,952.97 5,952.97 57,643.9K
10:10 5,952.94 5,952.94 5,950.77 5,951.81 56,028.8K
10:11 5,949.51 5,949.51 5,947.17 5,949.28 32,056.7K
10:12 5,945.53 5,945.53 5,942.50 5,944.08 61,303.1K
10:13 5,943.41 5,943.41 5,940.47 5,941.79 57,000.9K
10:14 5,944.34 5,944.34 5,940.19 5,940.19 56,072.8K
10:15 5,941.49 5,947.61 5,941.49 5,947.61 41,240.3K
10:16 5,950.65 5,952.50 5,945.52 5,945.52 91,866.1K
10:17 5,948.06 5,949.99 5,948.06 5,949.99 38,580.0K
10:18 5,949.42 5,951.02 5,949.42 5,951.02 22,023.8K
10:19 5,949.49 5,949.49 5,944.94 5,946.03 32,839.8K
10:20 5,945.64 5,945.64 5,944.59 5,945.15 24,146.1K
10:21 5,946.64 5,950.26 5,946.64 5,950.26 34,313.7K
10:22 5,951.09 5,960.16 5,951.09 5,960.16 59,105.8K
10:23 5,960.11 5,960.11 5,956.26 5,956.26 36,393.2K
10:24 5,953.79 5,955.99 5,953.02 5,953.02 31,634.3K
10:25 5,952.55 5,952.56 5,949.10 5,950.27 55,262.2K
10:26 5,947.73 5,947.91 5,946.19 5,947.91 23,235.6K
10:27 5,948.14 5,950.89 5,948.14 5,948.54 28,977.0K
10:28 5,949.95 5,949.95 5,941.88 5,945.39 60,914.4K
10:29 5,948.13 5,948.13 5,941.86 5,943.74 30,678.5K
10:30 5,945.10 5,948.89 5,943.71 5,948.89 20,664.4K
10:31 5,946.83 5,948.76 5,946.83 5,948.76 20,320.1K
10:32 5,950.72 5,950.72 5,941.42 5,941.42 30,347.5K
10:33 5,942.80 5,942.80 5,940.24 5,941.88 24,579.2K
10:34 5,941.17 5,941.82 5,940.23 5,940.23 31,342.4K
10:35 5,939.22 5,939.22 5,936.55 5,936.55 35,686.9K
10:36 5,936.92 5,937.44 5,936.06 5,937.44 25,368.3K
10:37 5,937.26 5,937.50 5,936.79 5,937.03 16,725.2K
10:38 5,935.68 5,937.86 5,935.68 5,936.92 24,758.7K
10:39 5,936.49 5,936.92 5,933.43 5,934.13 29,783.6K
10:40 5,932.51 5,933.71 5,932.39 5,932.77 23,887.8K
10:41 5,932.23 5,933.10 5,931.83 5,933.10 64,386.4K
10:42 5,933.20 5,935.25 5,933.20 5,935.25 19,830.4K
10:43 5,936.82 5,942.17 5,936.82 5,941.11 32,200.0K
10:44 5,940.59 5,940.59 5,937.81 5,937.81 16,060.3K
10:45 5,938.54 5,939.30 5,937.77 5,939.30 29,430.0K
10:46 5,938.98 5,943.39 5,938.98 5,943.39 18,793.9K
10:47 5,943.27 5,943.27 5,941.40 5,941.67 18,722.0K
10:48 5,941.85 5,941.85 5,936.54 5,936.54 21,450.2K
10:49 5,937.00 5,937.65 5,935.61 5,935.61 12,047.2K
10:50 5,937.93 5,938.61 5,937.11 5,938.61 6,685.9K
10:51 5,938.93 5,940.88 5,938.41 5,938.41 29,668.0K
10:52 5,937.96 5,937.96 5,928.29 5,928.29 73,581.3K
10:53 5,927.76 5,929.57 5,927.65 5,928.13 50,153.6K
10:54 5,925.65 5,925.65 5,921.73 5,922.98 95,992.5K
10:55 5,920.14 5,921.39 5,920.14 5,921.39 35,921.8K
10:56 5,923.98 5,927.73 5,923.98 5,925.65 43,077.6K
10:57 5,927.35 5,927.35 5,927.13 5,927.17 13,521.2K
10:58 5,925.34 5,925.34 5,921.10 5,921.10 80,457.2K
10:59 5,920.29 5,920.29 5,918.79 5,918.79 45,059.2K
11:00 5,918.88 5,918.88 5,914.53 5,914.53 85,923.1K
11:01 5,912.34 5,912.72 5,910.06 5,910.06 113,785.5K
11:02 5,910.37 5,910.37 5,907.78 5,907.78 39,620.9K
11:03 5,906.81 5,909.60 5,906.69 5,909.60 63,991.3K
11:04 5,909.41 5,911.38 5,909.01 5,909.01 51,656.9K
11:05 5,908.64 5,908.64 5,906.35 5,908.58 70,249.2K
11:06 5,912.83 5,916.80 5,912.83 5,915.95 73,117.7K
11:07 5,917.50 5,919.55 5,917.20 5,917.24 36,230.3K
11:08 5,916.33 5,916.33 5,912.37 5,912.37 27,419.8K
11:09 5,912.54 5,916.97 5,912.54 5,916.97 35,452.5K
11:10 5,917.89 5,925.25 5,917.89 5,925.25 42,615.3K
11:11 5,927.43 5,927.43 5,921.72 5,921.72 35,063.5K
11:12 5,923.36 5,925.67 5,922.57 5,925.67 40,215.2K
11:13 5,927.31 5,929.75 5,926.25 5,929.75 28,878.6K
11:14 5,934.99 5,934.99 5,929.25 5,929.25 52,004.3K
11:15 5,928.72 5,928.72 5,923.37 5,923.37 22,817.8K
11:16 5,923.23 5,929.19 5,923.23 5,929.19 24,736.9K
11:17 5,929.67 5,930.53 5,928.21 5,928.21 21,639.1K
11:18 5,927.83 5,928.97 5,927.54 5,927.54 15,414.8K
11:19 5,926.67 5,927.45 5,926.36 5,926.36 21,481.4K
11:20 5,927.28 5,931.81 5,927.28 5,931.81 26,941.9K
11:21 5,934.69 5,934.69 5,931.28 5,931.28 45,903.6K
11:22 5,928.76 5,930.85 5,928.76 5,928.89 24,439.1K
11:23 5,928.92 5,932.28 5,928.92 5,931.38 29,599.3K
11:24 5,930.97 5,930.97 5,929.73 5,930.89 25,819.1K
11:25 5,929.38 5,933.87 5,929.38 5,933.87 18,039.6K
11:26 5,934.40 5,934.40 5,924.89 5,928.68 44,716.3K
11:27 5,932.13 5,937.86 5,932.13 5,937.86 45,843.2K
11:28 5,937.35 5,942.40 5,937.35 5,942.40 35,190.3K
11:29 5,941.68 5,945.09 5,941.68 5,945.09 22,176.6K
11:30 5,946.92 5,947.17 5,941.81 5,941.81 52,529.9K
11:31 5,939.60 5,940.48 5,939.40 5,940.48 29,056.5K
11:32 5,942.62 5,943.02 5,941.26 5,941.26 13,581.1K
11:33 5,941.88 5,941.88 5,937.60 5,939.60 22,289.7K
11:34 5,940.51 5,940.51 5,939.57 5,939.57 13,394.6K
11:35 5,939.55 5,940.53 5,938.76 5,940.53 17,204.8K
11:36 5,938.06 5,938.06 5,927.61 5,929.70 46,157.4K
11:37 5,926.66 5,931.22 5,926.66 5,931.22 30,556.3K
11:38 5,932.57 5,940.09 5,932.57 5,938.48 34,101.8K
11:39 5,939.90 5,942.29 5,939.57 5,942.29 19,052.2K
11:40 5,943.66 5,950.30 5,943.66 5,950.30 44,209.3K
11:41 5,950.16 5,950.16 5,947.43 5,947.54 23,875.5K
11:42 5,947.51 5,947.51 5,946.17 5,946.17 20,528.5K
11:43 5,946.31 5,950.60 5,945.80 5,950.60 30,724.8K
11:44 5,950.27 5,950.88 5,949.57 5,950.46 43,173.4K
11:45 5,950.91 5,955.37 5,950.91 5,955.37 30,601.0K
11:46 5,954.36 5,954.36 5,949.10 5,949.10 32,566.9K
11:47 5,948.93 5,948.93 5,945.02 5,945.38 41,069.5K
11:48 5,943.54 5,943.54 5,940.62 5,940.62 36,871.5K
11:49 5,940.51 5,940.51 5,938.98 5,939.27 40,034.9K
11:50 5,939.74 5,939.74 5,937.62 5,937.62 24,041.9K
11:51 5,938.42 5,939.17 5,938.42 5,939.17 16,488.0K
11:52 5,939.38 5,940.85 5,939.38 5,940.85 32,818.7K
11:53 5,941.89 5,943.09 5,940.41 5,940.41 18,180.7K
11:54 5,938.53 5,938.53 5,937.22 5,937.24 34,681.8K
11:55 5,938.70 5,940.07 5,938.70 5,940.07 25,218.8K
11:56 5,941.87 5,943.17 5,940.65 5,943.17 28,208.3K
11:57 5,943.00 5,944.45 5,943.00 5,944.45 27,612.8K
11:58 5,943.99 5,946.10 5,943.93 5,946.10 19,308.0K
11:59 5,948.32 5,948.82 5,948.03 5,948.03 37,238.3K
12:00 5,940.64 5,940.72 5,938.62 5,940.72 53,947.8K
12:01 5,941.09 5,945.49 5,941.09 5,945.49 32,975.3K
12:02 5,946.62 5,951.91 5,946.62 5,951.91 54,116.2K
12:03 5,954.47 5,957.55 5,954.47 5,957.55 90,766.8K
12:04 5,954.45 5,960.58 5,954.12 5,960.58 58,063.3K
12:05 5,962.32 5,963.19 5,960.09 5,960.09 64,865.7K
12:06 5,960.02 5,960.02 5,957.09 5,959.34 60,018.3K
12:07 5,963.92 5,965.41 5,963.92 5,965.00 130,129.1K
12:08 5,969.41 5,970.31 5,969.08 5,970.31 75,529.7K
12:09 5,970.55 5,972.54 5,970.55 5,971.10 70,821.4K
12:10 5,970.05 5,971.92 5,970.05 5,970.49 50,278.6K
12:11 5,969.49 5,969.49 5,962.94 5,962.94 47,662.7K
12:12 5,963.36 5,966.05 5,963.36 5,966.05 48,741.7K
12:13 5,966.25 5,966.61 5,962.34 5,962.34 28,420.0K
12:14 5,962.79 5,966.22 5,962.79 5,965.64 38,494.9K
12:15 5,964.83 5,966.70 5,964.53 5,966.70 23,290.7K
12:16 5,965.40 5,965.40 5,962.05 5,962.13 30,258.7K
12:17 5,961.94 5,961.94 5,960.79 5,960.79 24,584.8K
12:18 5,961.14 5,964.49 5,961.14 5,964.49 21,520.7K
12:19 5,963.95 5,964.42 5,962.68 5,962.68 17,143.5K
12:20 5,963.05 5,967.68 5,963.05 5,967.68 17,555.3K
12:21 5,968.09 5,968.09 5,965.09 5,966.50 28,543.3K
12:22 5,967.64 5,969.00 5,967.64 5,969.00 14,059.2K
12:23 5,968.80 5,969.07 5,968.30 5,969.07 22,251.0K
12:24 5,969.62 5,971.70 5,969.62 5,971.70 24,769.1K
12:25 5,972.19 5,972.19 5,970.55 5,971.66 19,999.7K
12:26 5,972.32 5,975.25 5,972.32 5,975.17 26,882.3K
12:27 5,975.40 5,979.65 5,975.40 5,979.65 41,802.8K
12:28 5,980.39 5,982.48 5,980.39 5,981.83 86,083.8K
12:29 5,980.17 5,980.17 5,978.25 5,978.25 36,842.0K
12:30 5,977.13 5,977.58 5,976.58 5,977.58 42,829.1K
12:31 5,979.00 5,983.14 5,979.00 5,983.02 45,007.7K
12:32 5,984.94 5,985.08 5,984.75 5,985.08 54,156.8K
12:33 5,985.08 5,985.99 5,985.08 5,985.19 24,287.0K
12:34 5,981.78 5,981.78 5,977.59 5,977.59 65,631.2K
12:35 5,978.76 5,981.40 5,978.76 5,981.40 32,687.3K
12:36 5,981.39 5,982.63 5,981.39 5,982.63 23,291.0K
12:37 5,983.78 5,990.14 5,983.61 5,990.14 53,833.1K
12:38 5,991.24 5,995.69 5,991.24 5,995.69 67,665.7K
12:39 5,997.99 6,008.44 5,997.99 6,008.44 96,923.7K
12:40 6,010.15 6,010.15 6,001.38 6,001.38 68,017.3K
12:41 6,002.56 6,002.56 5,998.87 5,998.87 31,848.2K
12:42 5,999.00 5,999.00 5,996.71 5,996.71 26,283.6K
12:43 5,996.96 6,000.56 5,996.96 6,000.56 32,800.2K
12:44 6,000.39 6,000.39 5,990.69 5,991.79 45,222.6K
12:45 5,991.38 5,992.65 5,991.38 5,992.65 30,451.4K
12:46 5,993.30 5,994.31 5,992.54 5,994.31 18,645.0K
12:47 5,992.68 5,992.68 5,991.33 5,991.61 21,347.3K
12:48 5,990.65 5,992.25 5,990.19 5,991.72 17,738.5K
12:49 5,990.99 5,992.52 5,990.99 5,992.52 16,059.5K
12:50 5,993.03 5,993.03 5,991.53 5,991.53 15,144.2K
12:51 5,988.66 5,989.96 5,987.89 5,987.89 31,262.1K
12:52 5,985.40 5,985.40 5,984.05 5,984.33 28,373.9K
12:53 5,984.86 5,984.86 5,984.02 5,984.02 21,618.6K
12:54 5,983.34 5,984.33 5,983.34 5,984.33 17,578.6K
12:55 5,985.35 5,986.89 5,985.35 5,986.89 21,813.8K
12:56 5,986.92 5,986.92 5,984.99 5,985.65 13,568.8K
12:57 5,986.85 5,986.85 5,982.42 5,982.42 57,917.7K
12:58 5,982.75 5,982.75 5,981.16 5,981.33 19,016.4K
12:59 5,979.78 5,982.48 5,979.78 5,982.48 46,061.8K
13:00 5,984.00 5,984.00 5,983.30 5,983.30 31,000.7K
13:01 5,984.67 5,984.67 5,983.10 5,983.10 72,859.3K
13:02 5,983.60 5,987.24 5,983.60 5,986.58 36,686.2K
13:03 5,987.31 5,987.31 5,984.47 5,984.47 23,267.9K
13:04 5,986.83 5,987.17 5,983.78 5,983.78 36,782.4K
13:05 5,983.12 5,986.64 5,983.12 5,986.64 23,305.6K
13:06 5,986.49 5,986.49 5,982.95 5,982.95 37,801.5K
13:07 5,981.09 5,981.53 5,980.79 5,981.53 33,184.7K
13:08 5,982.49 5,985.02 5,982.49 5,985.02 27,672.8K
13:09 5,986.00 5,990.18 5,986.00 5,989.35 35,611.9K
13:10 5,991.51 5,991.74 5,988.77 5,988.77 23,467.4K
13:11 5,987.59 5,987.98 5,986.78 5,987.98 18,484.4K
13:12 5,987.80 5,991.78 5,987.80 5,991.78 24,405.3K
13:13 5,991.50 5,993.65 5,991.50 5,993.65 15,541.7K
13:14 5,993.12 5,993.84 5,991.94 5,993.84 22,966.9K
13:15 5,992.59 5,993.49 5,990.42 5,990.79 22,349.3K
13:16 5,992.72 5,992.72 5,991.61 5,991.61 18,013.4K
13:17 5,989.87 5,989.87 5,985.00 5,985.00 86,885.8K
13:18 5,984.39 5,987.62 5,984.39 5,987.62 21,709.2K
13:19 5,987.46 5,987.46 5,983.89 5,984.67 18,112.4K
13:20 5,986.44 5,989.69 5,986.44 5,989.69 24,678.4K
13:21 5,992.50 5,997.38 5,992.50 5,997.38 22,813.5K
13:22 5,995.32 5,995.93 5,993.66 5,994.90 19,852.6K
13:23 5,996.22 6,000.39 5,996.22 6,000.39 36,751.0K
13:24 6,000.24 6,003.03 6,000.08 6,003.03 25,129.2K
13:25 6,002.28 6,002.83 6,000.66 6,002.83 34,575.9K
13:26 6,001.77 6,003.10 6,001.28 6,001.28 17,872.0K
13:27 6,001.01 6,001.31 6,000.11 6,000.11 28,375.8K
13:28 5,998.95 5,999.78 5,998.12 5,998.12 10,577.6K
13:29 5,996.96 5,998.52 5,996.96 5,997.71 28,626.1K
13:30 5,999.70 6,002.83 5,999.70 6,002.83 15,534.6K
13:31 6,003.39 6,006.05 6,003.39 6,006.05 27,335.9K
13:32 6,006.05 6,007.35 6,006.05 6,007.35 30,104.2K
13:33 6,008.63 6,011.39 6,008.63 6,009.09 23,736.3K
13:34 6,009.09 6,009.09 6,008.01 6,008.07 14,712.4K
13:35 6,007.35 6,007.35 6,005.86 6,005.86 16,494.3K
13:36 6,006.67 6,007.09 6,006.61 6,006.61 19,961.1K
13:37 6,009.08 6,012.67 6,009.08 6,012.67 34,827.2K
13:38 6,014.16 6,014.98 6,013.54 6,013.54 37,422.9K
13:39 6,014.24 6,016.71 6,014.24 6,016.71 29,104.3K
13:40 6,016.71 6,019.34 6,016.71 6,019.34 60,001.6K
13:41 6,017.68 6,018.53 6,016.75 6,018.29 42,610.1K
13:42 6,019.01 6,019.01 6,017.47 6,017.47 12,049.6K
13:43 6,014.44 6,016.67 6,014.44 6,015.84 12,904.9K
13:44 6,007.59 6,013.38 6,007.59 6,013.38 58,486.3K
13:45 6,013.18 6,013.28 6,008.50 6,008.50 8,974.9K
13:46 6,008.33 6,010.89 6,008.33 6,010.51 17,227.1K
13:47 6,011.54 6,011.54 6,010.70 6,011.32 14,218.4K
13:48 6,012.04 6,014.05 6,012.04 6,013.66 14,690.4K
13:49 6,012.68 6,015.43 6,012.68 6,015.43 35,021.7K
13:50 6,015.49 6,016.55 6,015.43 6,016.55 22,105.8K
13:51 6,016.38 6,019.42 6,016.38 6,018.81 62,958.6K
13:52 6,019.12 6,022.21 6,019.12 6,022.21 23,238.9K
13:53 6,025.13 6,027.79 6,025.13 6,027.79 47,539.0K
13:54 6,026.93 6,027.06 6,026.36 6,026.72 43,961.5K
13:55 6,027.88 6,031.20 6,027.88 6,029.35 32,728.2K
13:56 6,030.32 6,032.13 6,030.32 6,032.13 44,704.9K
13:57 6,032.51 6,034.25 6,032.28 6,034.25 40,680.3K
13:58 6,036.31 6,036.48 6,034.37 6,034.37 46,777.1K
13:59 6,034.79 6,035.21 6,034.25 6,035.21 48,176.3K
14:00 6,035.76 6,038.98 6,035.76 6,038.98 42,979.6K
14:01 6,039.67 6,039.67 6,036.26 6,036.26 31,891.8K
14:02 6,036.58 6,036.58 6,030.58 6,030.58 21,991.4K
14:03 6,030.30 6,030.33 6,028.86 6,028.86 18,835.7K
14:04 6,027.60 6,027.60 6,025.55 6,027.25 16,051.3K
14:05 6,027.67 6,027.67 6,024.51 6,024.51 19,402.1K
14:06 6,024.30 6,025.29 6,023.74 6,025.29 26,256.2K
14:07 6,026.24 6,026.24 6,024.84 6,025.11 12,009.6K
14:08 6,023.82 6,024.54 6,022.80 6,024.54 24,921.9K
14:09 6,024.69 6,025.25 6,024.69 6,025.12 11,810.9K
14:10 6,024.96 6,026.31 6,024.83 6,026.31 21,090.2K
14:11 6,026.71 6,027.74 6,026.71 6,027.74 24,041.3K
14:12 6,027.88 6,030.82 6,027.88 6,030.82 14,371.1K
14:13 6,032.30 6,034.52 6,032.30 6,034.52 28,361.7K
14:14 6,034.92 6,035.54 6,034.86 6,034.86 29,887.2K
14:15 6,037.43 6,037.81 6,036.31 6,036.31 45,008.6K
14:16 6,034.02 6,035.41 6,034.02 6,035.24 17,020.1K
14:17 6,036.27 6,036.27 6,030.62 6,030.62 17,641.4K
14:18 6,029.59 6,029.59 6,026.29 6,026.29 49,549.8K
14:19 6,025.32 6,025.32 6,024.02 6,024.70 32,694.8K
14:20 6,023.91 6,023.91 6,021.87 6,021.87 32,328.3K
14:21 6,019.09 6,019.09 6,010.35 6,010.35 43,737.8K
14:22 6,010.38 6,013.88 6,010.38 6,013.06 12,170.8K
14:23 6,013.62 6,014.75 6,012.99 6,014.75 22,120.7K
14:24 6,014.80 6,015.47 6,014.80 6,014.85 7,216.7K
14:25 6,015.29 6,016.29 6,014.83 6,015.99 24,324.6K
14:26 6,015.07 6,015.07 6,007.88 6,007.88 49,847.2K
14:27 6,009.01 6,010.42 6,009.01 6,010.03 19,490.1K
14:28 6,010.32 6,013.64 6,010.32 6,013.64 15,020.9K
14:29 6,016.05 6,017.15 6,016.05 6,017.15 15,518.3K
14:30 6,016.04 6,016.82 6,015.62 6,016.82 9,679.1K
14:31 6,015.39 6,015.39 6,013.70 6,013.70 19,514.9K
14:32 6,012.53 6,012.78 6,011.23 6,011.23 24,205.5K
14:33 6,010.38 6,011.70 6,008.80 6,011.70 26,924.0K
14:34 6,013.59 6,016.38 6,013.59 6,016.38 18,609.6K
14:35 6,016.79 6,021.49 6,016.79 6,021.49 14,529.0K
14:36 6,021.35 6,021.35 6,019.11 6,019.30 12,924.5K
14:37 6,020.79 6,023.68 6,020.79 6,022.55 8,776.4K
14:38 6,019.97 6,027.24 6,019.97 6,027.24 38,218.0K
14:39 6,027.49 6,030.52 6,027.49 6,030.52 17,383.2K
14:40 6,031.40 6,031.50 6,030.19 6,030.19 12,459.7K
14:41 6,029.58 6,033.77 6,029.58 6,033.77 24,150.2K
14:42 6,032.92 6,035.89 6,032.92 6,035.89 20,144.2K
14:43 6,035.31 6,037.39 6,035.31 6,037.39 24,124.8K
14:44 6,036.72 6,038.48 6,036.72 6,037.56 18,594.2K
14:45 6,037.07 6,037.07 6,034.98 6,034.98 18,212.3K
14:46 6,032.21 6,033.51 6,030.26 6,033.51 12,383.4K
14:47 6,034.09 6,034.09 6,029.85 6,029.85 20,309.0K
14:48 6,028.68 6,029.06 6,026.70 6,029.06 16,826.4K
14:49 6,027.75 6,027.75 6,024.70 6,024.70 13,857.6K
14:50 6,024.22 6,025.64 6,023.43 6,025.64 19,294.5K
14:51 6,025.25 6,026.21 6,025.16 6,025.16 15,007.6K
14:52 6,024.79 6,026.55 6,024.79 6,026.55 11,504.7K
14:53 6,027.09 6,029.63 6,027.09 6,029.63 9,315.3K
14:54 6,028.99 6,029.64 6,028.99 6,029.46 5,386.9K
14:55 6,029.27 6,033.68 6,028.95 6,033.68 11,302.0K
14:56 6,034.47 6,036.17 6,034.47 6,036.17 21,817.8K
14:57 6,036.57 6,036.57 6,035.30 6,036.51 6,255.1K
14:58 6,038.30 6,042.85 6,038.30 6,042.49 38,204.4K
14:59 6,041.91 6,041.91 6,039.72 6,040.00 23,737.5K
15:00 6,039.61 6,040.71 6,039.25 6,039.32 12,880.8K
15:01 6,036.54 6,036.54 6,030.50 6,030.50 16,412.8K
15:02 6,031.29 6,034.25 6,031.29 6,034.25 9,282.1K
15:03 6,036.09 6,039.10 6,036.09 6,039.00 8,566.8K
15:04 6,039.16 6,039.16 6,036.29 6,036.29 14,208.8K
15:05 6,036.96 6,038.24 6,036.96 6,037.56 11,331.2K
15:06 6,038.07 6,038.07 6,033.13 6,033.13 21,313.7K
15:07 6,034.04 6,034.04 6,032.80 6,034.01 6,759.4K
15:08 6,033.96 6,037.02 6,033.96 6,037.02 12,794.9K
15:09 6,036.45 6,036.77 6,036.12 6,036.12 20,532.4K
15:10 6,034.73 6,034.73 6,033.78 6,033.78 33,467.5K
15:11 6,033.76 6,033.96 6,033.47 6,033.64 14,879.2K
15:12 6,032.54 6,034.01 6,032.22 6,032.22 13,285.3K
15:13 6,031.24 6,033.19 6,030.58 6,033.19 15,109.2K
15:14 6,032.85 6,032.85 6,030.95 6,031.02 6,219.9K
15:15 6,030.50 6,031.19 6,030.50 6,031.19 8,277.9K
15:16 6,031.46 6,032.54 6,031.46 6,032.54 15,091.8K
15:17 6,032.94 6,032.94 6,029.89 6,029.89 21,451.1K
15:18 6,027.71 6,028.59 6,023.22 6,023.22 43,714.6K
15:19 6,023.21 6,024.52 6,023.01 6,024.52 12,298.5K
15:20 6,024.19 6,024.48 6,022.49 6,022.49 13,118.3K
15:21 6,023.30 6,023.64 6,017.29 6,017.29 45,354.8K
15:22 6,017.98 6,019.68 6,017.66 6,019.68 28,233.8K
15:23 6,019.04 6,019.06 6,013.26 6,013.26 17,972.3K
15:24 6,014.87 6,015.08 6,014.33 6,014.34 14,745.0K
15:25 6,013.56 6,013.56 6,010.27 6,010.27 20,826.0K
15:26 6,013.31 6,015.64 6,013.31 6,015.64 13,191.2K
15:27 6,017.63 6,018.81 6,017.63 6,018.81 9,160.4K
15:28 6,018.29 6,018.95 6,018.29 6,018.56 5,158.7K
15:29 6,019.87 6,020.34 6,019.87 6,020.34 42,580.4K
15:30 6,019.14 6,022.21 6,019.14 6,022.21 16,075.8K
15:31 6,022.35 6,022.35 6,021.07 6,021.35 5,242.6K
15:32 6,022.52 6,024.78 6,022.52 6,024.78 10,142.3K
15:33 6,024.88 6,025.71 6,024.88 6,025.11 16,444.6K
15:34 6,024.82 6,025.39 6,024.76 6,024.76 17,089.5K
15:35 6,025.07 6,026.37 6,025.07 6,026.37 7,172.3K
15:36 6,026.11 6,028.79 6,026.11 6,027.63 36,674.4K
15:37 6,028.70 6,028.70 6,026.91 6,027.41 23,276.0K
15:38 6,027.66 6,029.76 6,027.66 6,029.09 20,265.7K
15:39 6,029.21 6,032.39 6,029.21 6,032.39 52,436.0K
15:40 6,032.38 6,035.15 6,032.38 6,035.15 95,438.2K
15:41 6,035.37 6,036.80 6,035.37 6,036.46 68,639.0K
15:42 6,036.21 6,036.26 6,035.29 6,035.29 26,791.8K
15:43 6,035.80 6,036.02 6,034.58 6,035.19 48,373.6K
15:44 6,034.80 6,035.52 6,034.28 6,035.13 21,473.2K
15:45 6,034.80 6,035.92 6,034.80 6,035.29 35,636.6K
15:46 6,036.31 6,036.79 6,036.19 6,036.19 38,629.3K
15:47 6,036.00 6,037.32 6,036.00 6,037.32 29,067.1K
15:48 6,037.17 6,037.17 6,034.46 6,034.46 23,950.4K
15:49 6,034.16 6,035.58 6,031.76 6,031.76 38,295.9K
15:50 6,028.85 6,034.90 6,028.85 6,034.90 18,016.6K
15:51 6,036.17 6,036.61 6,036.17 6,036.54 11,414.9K
15:52 6,036.52 6,038.20 6,036.12 6,038.20 23,343.5K
15:53 6,039.36 6,042.88 6,039.36 6,042.88 45,293.7K
15:54 6,043.05 6,043.13 6,042.68 6,043.13 23,531.7K
15:55 6,042.52 6,043.27 6,042.52 6,043.27 32,691.7K
15:56 6,043.82 6,044.15 6,039.66 6,039.66 72,314.3K
15:57 6,038.39 6,040.32 6,038.39 6,039.48 23,700.0K
15:58 6,038.51 6,040.97 6,038.51 6,040.97 26,827.5K
15:59 6,040.54 6,040.97 6,039.39 6,039.64 16,372.9K
16:00 6,039.90 6,040.21 6,039.71 6,040.21 24,755.1K
16:01 6,039.67 6,042.15 6,039.67 6,042.15 53,154.2K
16:02 6,042.24 6,042.68 6,041.84 6,042.68 45,173.5K
16:03 6,042.83 6,043.38 6,041.79 6,043.38 37,131.3K
16:04 6,043.14 6,044.10 6,043.14 6,043.34 41,348.2K
16:05 6,042.42 6,043.40 6,042.42 6,043.40 83,033.0K
16:06 6,043.74 6,046.40 6,043.74 6,046.40 54,266.0K
16:07 6,045.51 6,045.51 6,044.47 6,045.10 86,961.1K
16:08 6,044.12 6,044.12 6,040.14 6,040.14 52,237.6K
16:09 6,038.31 6,040.71 6,038.31 6,040.71 58,970.2K
16:10 6,040.68 6,040.68 6,038.39 6,038.42 24,708.7K
16:11 6,041.21 6,041.21 6,038.92 6,038.92 30,082.8K
16:12 6,038.32 6,038.32 6,035.48 6,035.48 25,052.1K
16:13 6,032.65 6,034.75 6,032.65 6,034.75 53,838.8K
16:14 6,036.15 6,036.23 6,033.47 6,033.47 16,430.3K
16:15 6,032.62 6,034.86 6,032.62 6,034.86 23,172.2K
16:16 6,032.90 6,032.90 6,032.07 6,032.07 29,794.8K
16:17 6,032.03 6,034.70 6,032.03 6,034.24 40,187.4K
16:18 6,034.45 6,036.71 6,034.45 6,036.71 31,214.5K
16:19 6,036.73 6,038.27 6,036.73 6,038.16 18,364.6K
16:20 6,038.09 6,040.34 6,038.09 6,040.34 22,292.4K
16:21 6,040.44 6,040.44 6,033.55 6,034.48 31,730.9K
16:22 6,034.92 6,034.92 6,032.65 6,034.46 14,864.3K
16:23 6,034.90 6,036.08 6,034.85 6,034.85 25,825.7K
16:24 6,036.04 6,037.49 6,035.08 6,037.49 15,622.4K
16:25 6,037.06 6,037.06 6,036.07 6,036.07 17,682.4K
16:26 6,036.75 6,036.75 6,035.95 6,036.48 15,672.2K
16:27 6,036.96 6,037.51 6,036.89 6,037.51 25,386.5K
16:28 6,037.30 6,037.30 6,036.16 6,036.36 31,127.3K
16:29 6,034.92 6,036.44 6,034.92 6,035.81 25,388.2K
16:30 6,034.83 6,036.37 6,034.83 6,036.37 12,239.1K
16:31 6,039.30 6,044.59 6,039.30 6,044.59 105,245.1K
16:32 6,046.34 6,047.97 6,046.34 6,047.23 38,300.9K
16:33 6,047.30 6,048.32 6,047.30 6,048.31 23,615.1K
16:34 6,049.48 6,049.48 6,049.15 6,049.15 51,282.3K
16:35 6,056.38 6,056.38 6,053.02 6,053.12 114,244.7K
16:36 6,052.23 6,052.79 6,052.21 6,052.62 62,284.3K
16:37 6,053.07 6,055.07 6,053.07 6,054.93 52,383.8K
16:38 6,053.38 6,054.52 6,053.38 6,054.35 52,539.8K
16:39 6,059.70 6,062.16 6,059.70 6,062.16 51,596.1K
16:40 6,062.30 6,067.80 6,062.30 6,067.80 40,743.2K
16:41 6,068.44 6,070.81 6,068.44 6,070.81 85,463.0K
16:42 6,072.45 6,072.45 6,071.42 6,071.42 56,064.2K
16:43 6,070.92 6,073.30 6,070.92 6,072.03 66,029.9K
16:44 6,072.10 6,072.46 6,071.05 6,071.05 50,143.0K
16:45 6,069.14 6,071.89 6,069.14 6,071.89 46,345.4K
16:46 6,074.17 6,075.33 6,073.98 6,075.33 32,409.1K
16:47 6,075.35 6,075.48 6,074.10 6,075.33 52,670.4K
16:48 6,075.37 6,077.96 6,075.37 6,077.96 27,436.8K
16:49 6,077.22 6,080.72 6,077.21 6,080.72 32,388.1K
16:50 6,080.82 6,082.49 6,080.82 6,082.46 43,456.5K
16:51 6,081.01 6,081.01 6,077.25 6,077.65 34,406.2K
16:52 6,077.24 6,077.24 6,075.76 6,075.76 32,607.1K
16:53 6,076.12 6,080.22 6,076.12 6,080.22 47,470.4K
16:54 6,080.84 6,083.04 6,080.84 6,083.04 30,453.7K
16:55 6,082.34 6,082.77 6,081.39 6,082.68 40,203.0K
16:56 6,082.48 6,083.52 6,081.12 6,082.16 64,559.2K
16:57 6,079.75 6,081.28 6,079.75 6,081.28 80,927.6K
16:58 6,079.90 6,080.29 6,077.73 6,077.73 50,071.3K
16:59 6,077.18 6,077.18 6,072.41 6,072.41 48,452.3K
17:00 6,069.65 6,070.83 6,069.65 6,070.06 64,107.8K
17:01 6,064.77 6,065.22 6,059.40 6,059.40 78,158.7K
17:02 6,056.79 6,059.80 6,056.79 6,059.06 97,534.9K
17:03 6,059.83 6,061.15 6,059.83 6,060.45 39,594.0K
17:04 6,061.40 6,061.40 6,058.12 6,058.52 41,771.0K
17:05 6,057.49 6,057.49 6,056.39 6,056.40 24,519.8K
17:06 6,057.14 6,062.40 6,057.14 6,062.40 38,835.7K
17:07 6,061.93 6,063.21 6,061.47 6,063.21 13,071.2K
17:08 6,063.41 6,064.18 6,061.40 6,061.40 17,793.4K
17:09 6,059.98 6,059.98 6,058.65 6,058.68 30,944.8K
17:10 6,049.90 6,050.96 6,044.36 6,044.36 66,656.1K
17:11 6,045.51 6,045.51 6,043.23 6,043.23 32,979.6K
17:12 6,041.79 6,041.79 6,039.48 6,039.48 37,324.6K
17:13 6,041.17 6,041.17 6,038.36 6,038.36 39,023.1K
17:14 6,038.79 6,040.90 6,035.98 6,040.90 26,481.2K
17:15 6,042.79 6,044.39 6,041.25 6,041.25 23,997.2K
17:16 6,040.90 6,040.90 6,040.38 6,040.56 49,764.5K
17:17 6,041.70 6,043.13 6,041.70 6,043.13 26,185.1K
17:18 6,045.18 6,046.00 6,045.18 6,046.00 13,527.7K
17:19 6,045.61 6,045.61 6,039.76 6,041.52 58,594.1K
17:20 6,040.68 6,042.16 6,040.68 6,042.16 27,952.5K
17:21 6,044.58 6,046.26 6,044.58 6,046.26 30,609.8K
17:22 6,047.05 6,047.05 6,043.68 6,043.68 40,878.2K
17:23 6,042.97 6,043.39 6,041.47 6,041.47 22,040.9K
17:24 6,041.66 6,042.72 6,041.66 6,042.72 16,136.9K
17:25 6,043.38 6,044.36 6,041.57 6,041.57 17,549.3K
17:26 6,038.56 6,038.56 6,036.48 6,036.54 28,726.8K
17:27 6,037.73 6,038.53 6,037.73 6,037.95 20,383.2K
17:28 6,037.84 6,037.84 6,028.95 6,028.95 69,694.2K
17:29 6,029.03 6,036.43 6,029.03 6,036.43 26,163.4K
17:30 6,033.01 6,034.93 6,033.01 6,033.21 12,766.9K
17:31 6,034.41 6,035.59 6,034.41 6,035.59 18,875.5K
17:32 6,035.32 6,036.42 6,035.32 6,036.42 25,989.4K
17:33 6,037.68 6,037.68 6,036.04 6,036.04 22,254.3K
17:34 6,034.33 6,035.30 6,033.61 6,033.61 14,747.7K
17:35 6,032.71 6,032.71 6,028.50 6,028.50 40,470.1K
17:36 6,028.18 6,028.25 6,027.13 6,028.25 32,439.9K
17:37 6,029.44 6,032.21 6,029.44 6,032.21 20,952.7K
17:38 6,034.82 6,035.47 6,034.75 6,035.47 31,891.7K
17:39 6,034.48 6,034.76 6,032.90 6,032.90 25,089.7K
17:40 6,034.54 6,036.12 6,034.54 6,035.34 34,292.3K
17:41 6,035.53 6,035.53 6,034.99 6,035.47 19,935.3K
17:42 6,035.97 6,037.90 6,035.97 6,037.90 15,491.4K
17:43 6,037.62 6,043.09 6,037.54 6,043.09 26,199.4K
17:44 6,043.65 6,044.00 6,042.65 6,044.00 29,625.2K
17:45 6,044.44 6,046.36 6,044.44 6,046.36 24,861.6K
17:46 6,046.35 6,049.38 6,046.35 6,048.41 30,584.8K
17:47 6,051.60 6,051.60 6,048.06 6,048.06 22,369.1K
17:48 6,048.66 6,050.50 6,048.66 6,050.50 26,961.3K
17:49 6,049.94 6,052.64 6,049.63 6,052.03 47,012.6K
17:50 6,053.43 6,055.66 6,052.61 6,055.66 22,417.4K
17:51 6,056.26 6,057.77 6,056.26 6,056.82 17,792.1K
17:52 6,058.18 6,058.18 6,055.43 6,056.08 62,491.0K
17:53 6,057.27 6,058.24 6,053.07 6,053.07 60,333.4K
17:54 6,051.78 6,054.40 6,051.78 6,054.19 34,177.5K
17:55 6,053.85 6,055.30 6,053.85 6,054.67 31,049.5K
17:56 6,054.20 6,055.00 6,053.37 6,055.00 16,856.1K
17:57 6,056.20 6,056.20 6,054.30 6,054.30 19,855.9K
17:58 6,053.27 6,053.46 6,047.37 6,053.46 57,130.8K
17:59 6,050.80 6,050.80 6,049.14 6,049.14 35,485.9K
18:00 6,050.73 6,050.73 6,048.68 6,049.14 22,009.6K
18:01 6,048.66 6,050.55 6,046.87 6,050.55 24,474.3K
18:02 6,046.84 6,046.84 6,045.53 6,046.43 26,131.3K
18:03 6,045.94 6,045.94 6,044.09 6,045.73 29,357.2K
18:04 6,046.08 6,046.21 6,045.29 6,046.21 13,183.6K
18:05 6,046.48 6,046.48 6,045.56 6,045.56 16,473.3K
18:06 6,047.46 6,050.96 6,047.46 6,050.96 86,925.2K
18:07 6,050.15 6,050.15 6,049.10 6,049.65 17,775.9K
18:08 6,048.54 6,049.17 6,048.54 6,048.90 17,213.8K
18:09 6,048.04 6,050.46 6,048.04 6,050.46 40,258.4K
18:10 6,054.74 6,055.41 6,054.11 6,054.11 57,415.0K
18:11 6,053.80 6,055.77 6,053.63 6,055.77 22,412.1K
18:12 6,056.45 6,058.57 6,056.19 6,056.19 33,446.8K
18:13 6,055.89 6,057.45 6,054.64 6,057.45 30,310.5K
18:14 6,057.28 6,057.28 6,054.89 6,055.07 20,680.3K
18:15 6,055.15 6,056.02 6,055.15 6,055.38 22,962.0K
18:16 6,055.80 6,055.80 6,055.16 6,055.26 25,965.8K
18:17 6,054.55 6,054.55 6,051.87 6,051.87 16,446.8K
18:18 6,052.60 6,052.60 6,050.09 6,050.29 24,245.1K
18:19 6,052.94 6,053.40 6,052.35 6,052.58 28,501.2K
18:20 6,051.14 6,051.14 6,046.89 6,046.89 22,949.9K
18:21 6,043.48 6,043.48 6,041.55 6,042.92 36,655.4K
18:22 6,044.32 6,048.50 6,044.32 6,048.50 33,094.6K
18:23 6,046.65 6,050.13 6,046.65 6,050.13 40,210.4K
18:24 6,048.68 6,048.68 6,047.71 6,047.72 22,222.1K
18:25 6,046.88 6,053.70 6,046.88 6,052.39 31,232.7K
18:26 6,053.21 6,053.21 6,049.23 6,050.37 16,290.4K
18:27 6,050.00 6,050.96 6,045.56 6,045.56 25,170.1K
18:28 6,045.30 6,045.93 6,043.26 6,043.26 48,754.0K
18:29 6,041.98 6,041.98 6,040.82 6,040.82 51,446.5K
18:30 6,040.15 6,040.95 6,038.38 6,038.38 49,948.7K
18:31 6,038.17 6,038.28 6,037.50 6,038.10 30,964.3K
18:32 6,038.44 6,043.58 6,038.44 6,043.58 54,264.0K
18:33 6,043.69 6,044.76 6,043.69 6,044.58 54,211.3K
18:34 6,044.05 6,044.05 6,042.06 6,042.06 27,831.5K
18:35 6,042.61 6,042.61 6,039.80 6,041.71 36,139.2K
18:36 6,044.59 6,044.90 6,043.47 6,043.47 22,175.7K
18:37 6,045.02 6,045.17 6,044.29 6,045.17 20,476.1K
18:38 6,044.46 6,047.34 6,044.46 6,047.10 25,491.9K
18:39 6,047.06 6,047.37 6,046.05 6,047.37 28,606.9K
18:40 6,046.66 6,046.66 6,046.66 6,046.66 5,575.4K
18:51 6,048.54 6,048.54 6,048.54 6,048.54 65,862.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar