MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ Russische Föderation →
5,955.98
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 6,621.31 6,621.31 6,617.45 6,617.45 46,763.7K
10:01 6,609.19 6,621.86 6,609.19 6,621.86 55,943.2K
10:02 6,626.73 6,627.44 6,622.33 6,622.73 45,211.9K
10:03 6,623.85 6,628.46 6,623.85 6,624.48 43,919.7K
10:04 6,629.61 6,631.46 6,628.54 6,631.46 59,428.3K
10:05 6,633.02 6,633.02 6,622.42 6,622.42 49,461.2K
10:06 6,622.84 6,622.84 6,612.08 6,612.08 61,572.6K
10:07 6,609.38 6,609.38 6,591.85 6,591.85 83,818.4K
10:08 6,592.97 6,594.46 6,591.96 6,593.54 82,662.6K
10:09 6,600.17 6,604.16 6,599.17 6,604.16 50,026.9K
10:10 6,607.17 6,607.17 6,603.80 6,606.55 36,244.1K
10:11 6,607.20 6,612.91 6,607.20 6,612.91 29,679.4K
10:12 6,613.71 6,621.01 6,613.71 6,621.01 51,155.3K
10:13 6,616.74 6,616.74 6,603.61 6,607.11 53,651.0K
10:14 6,609.04 6,610.42 6,604.55 6,604.55 49,121.6K
10:15 6,603.31 6,615.15 6,603.31 6,615.15 17,979.7K
10:16 6,615.25 6,627.82 6,615.25 6,627.82 37,519.4K
10:17 6,631.96 6,638.19 6,631.96 6,638.19 82,730.9K
10:18 6,632.56 6,635.83 6,631.67 6,631.67 35,918.1K
10:19 6,627.68 6,628.33 6,625.65 6,625.65 26,230.3K
10:20 6,624.19 6,624.19 6,620.23 6,623.29 35,328.3K
10:21 6,620.99 6,624.30 6,620.67 6,624.30 23,617.0K
10:22 6,623.10 6,624.43 6,621.96 6,621.96 10,233.1K
10:23 6,619.80 6,620.35 6,612.04 6,612.04 18,024.5K
10:24 6,610.26 6,612.40 6,609.37 6,609.37 32,102.4K
10:25 6,610.39 6,612.76 6,610.30 6,610.30 24,433.5K
10:26 6,610.98 6,623.21 6,610.59 6,623.21 21,556.2K
10:27 6,622.83 6,628.58 6,622.83 6,628.58 20,662.5K
10:28 6,632.31 6,632.31 6,624.44 6,624.89 18,427.6K
10:29 6,624.15 6,628.52 6,624.15 6,625.61 13,749.6K
10:30 6,624.18 6,624.18 6,621.20 6,621.82 18,270.5K
10:31 6,623.03 6,627.73 6,623.03 6,627.46 16,926.5K
10:32 6,628.16 6,631.40 6,628.16 6,629.25 27,426.9K
10:33 6,629.38 6,631.89 6,629.38 6,630.44 13,157.0K
10:34 6,624.03 6,629.09 6,624.03 6,629.09 34,386.1K
10:35 6,629.06 6,633.15 6,629.06 6,633.15 30,350.3K
10:36 6,632.15 6,632.15 6,617.43 6,617.43 38,873.3K
10:37 6,617.98 6,622.71 6,617.98 6,621.10 14,984.7K
10:38 6,621.69 6,621.69 6,613.38 6,613.38 24,170.8K
10:39 6,613.48 6,616.54 6,613.48 6,614.21 18,234.6K
10:40 6,614.79 6,616.18 6,614.79 6,615.62 6,157.1K
10:41 6,616.38 6,616.38 6,612.96 6,612.96 13,251.7K
10:42 6,611.41 6,611.41 6,608.91 6,608.91 58,656.5K
10:43 6,607.10 6,607.39 6,606.38 6,607.39 12,982.2K
10:44 6,607.35 6,612.26 6,606.75 6,609.46 16,387.9K
10:45 6,608.66 6,610.49 6,608.59 6,610.49 11,084.5K
10:46 6,608.42 6,608.42 6,604.63 6,604.63 11,489.4K
10:47 6,605.04 6,607.92 6,605.04 6,607.92 7,267.3K
10:48 6,607.54 6,610.15 6,607.54 6,609.70 7,800.5K
10:49 6,611.31 6,612.74 6,611.31 6,612.20 8,316.6K
10:50 6,612.18 6,612.18 6,609.72 6,609.72 4,168.6K
10:51 6,604.18 6,604.28 6,601.80 6,604.12 16,738.0K
10:52 6,602.48 6,602.66 6,601.76 6,602.51 13,694.4K
10:53 6,603.62 6,608.52 6,603.62 6,608.09 4,456.7K
10:54 6,607.81 6,608.41 6,607.24 6,607.24 5,883.8K
10:55 6,606.39 6,608.81 6,605.80 6,608.81 8,410.8K
10:56 6,609.36 6,609.57 6,606.01 6,606.01 26,946.3K
10:57 6,606.20 6,606.20 6,603.30 6,603.30 8,426.8K
10:58 6,601.84 6,601.84 6,598.42 6,598.42 30,955.4K
10:59 6,598.69 6,598.94 6,597.92 6,597.92 52,832.5K
11:00 6,596.83 6,604.39 6,596.83 6,603.67 37,779.9K
11:01 6,601.35 6,604.37 6,600.90 6,604.37 11,288.4K
11:02 6,604.19 6,604.64 6,603.38 6,603.38 7,048.4K
11:03 6,604.19 6,608.87 6,603.85 6,608.87 17,335.7K
11:04 6,609.45 6,611.52 6,609.45 6,611.52 16,542.2K
11:05 6,610.68 6,610.97 6,609.09 6,609.09 15,050.7K
11:06 6,601.33 6,601.33 6,599.77 6,599.77 25,739.0K
11:07 6,597.94 6,598.16 6,590.51 6,593.09 34,455.8K
11:08 6,593.42 6,595.21 6,593.42 6,595.21 27,553.3K
11:09 6,597.10 6,597.10 6,595.08 6,595.08 15,218.5K
11:10 6,593.92 6,593.92 6,585.48 6,586.45 37,125.6K
11:11 6,588.19 6,588.19 6,582.53 6,582.53 44,339.2K
11:12 6,585.02 6,587.87 6,585.02 6,587.32 24,988.0K
11:13 6,589.32 6,592.81 6,589.32 6,592.26 27,147.1K
11:14 6,589.94 6,590.15 6,589.46 6,589.46 16,209.4K
11:15 6,586.02 6,588.27 6,584.71 6,584.71 23,381.0K
11:16 6,584.57 6,586.05 6,583.51 6,586.05 38,141.3K
11:17 6,586.38 6,586.38 6,583.73 6,583.73 18,617.2K
11:18 6,582.61 6,582.91 6,581.16 6,581.16 11,021.6K
11:19 6,579.00 6,584.78 6,579.00 6,583.42 40,034.5K
11:20 6,582.49 6,582.49 6,580.93 6,581.47 21,922.9K
11:21 6,585.25 6,593.04 6,584.79 6,593.04 76,949.1K
11:22 6,592.67 6,596.68 6,592.67 6,596.19 31,567.0K
11:23 6,595.67 6,597.74 6,593.33 6,597.74 29,845.9K
11:24 6,601.00 6,601.00 6,599.09 6,599.09 33,752.4K
11:25 6,597.32 6,597.32 6,593.41 6,593.41 14,221.3K
11:26 6,591.59 6,595.12 6,591.14 6,595.12 13,916.8K
11:27 6,595.72 6,598.03 6,595.72 6,598.03 18,409.4K
11:28 6,601.18 6,605.93 6,601.18 6,605.93 37,023.3K
11:29 6,608.92 6,612.13 6,608.89 6,612.13 23,954.7K
11:30 6,614.55 6,617.16 6,614.42 6,614.42 60,375.8K
11:31 6,609.88 6,609.88 6,606.57 6,606.57 21,235.2K
11:32 6,604.82 6,604.82 6,602.22 6,604.56 21,018.5K
11:33 6,606.23 6,618.70 6,606.23 6,618.70 43,641.3K
11:34 6,624.76 6,624.76 6,622.86 6,623.35 70,321.2K
11:35 6,623.42 6,632.03 6,623.42 6,631.62 43,985.9K
11:36 6,630.34 6,632.75 6,630.34 6,630.66 55,318.0K
11:37 6,633.38 6,633.38 6,629.64 6,629.64 47,303.1K
11:38 6,631.73 6,633.65 6,629.24 6,633.65 86,127.7K
11:39 6,634.74 6,642.46 6,634.74 6,642.46 93,816.3K
11:40 6,641.97 6,641.97 6,630.83 6,630.83 156,260.0K
11:41 6,625.11 6,633.14 6,625.11 6,633.14 51,341.4K
11:42 6,634.97 6,638.80 6,631.72 6,632.80 43,398.4K
11:43 6,631.34 6,637.76 6,631.34 6,637.76 43,998.3K
11:44 6,638.26 6,638.26 6,630.41 6,630.41 53,944.9K
11:45 6,634.33 6,640.13 6,634.33 6,640.13 47,246.0K
11:46 6,640.08 6,646.21 6,636.31 6,646.21 44,140.4K
11:47 6,651.21 6,651.21 6,645.92 6,649.64 42,022.5K
11:48 6,653.70 6,659.24 6,653.70 6,659.24 58,037.3K
11:49 6,647.68 6,647.96 6,645.44 6,645.44 46,966.0K
11:50 6,642.77 6,651.04 6,642.77 6,651.04 38,577.5K
11:51 6,658.40 6,658.40 6,647.03 6,647.03 54,835.4K
11:52 6,646.17 6,653.67 6,646.17 6,653.67 19,351.6K
11:53 6,644.44 6,647.02 6,644.44 6,647.02 31,182.3K
11:54 6,646.88 6,646.93 6,643.11 6,644.41 50,006.8K
11:55 6,642.99 6,644.95 6,641.50 6,641.50 35,558.6K
11:56 6,642.67 6,642.67 6,639.67 6,641.61 41,991.2K
11:57 6,642.86 6,650.58 6,642.86 6,650.58 23,319.5K
11:58 6,650.39 6,655.68 6,650.39 6,655.68 22,558.5K
11:59 6,656.39 6,656.98 6,652.90 6,656.98 20,539.1K
12:00 6,657.25 6,657.25 6,652.47 6,655.40 18,038.4K
12:01 6,654.95 6,658.27 6,654.95 6,658.27 26,719.1K
12:02 6,657.85 6,667.36 6,657.70 6,667.36 34,943.1K
12:03 6,670.77 6,670.93 6,661.59 6,661.59 62,009.0K
12:04 6,662.55 6,662.76 6,660.46 6,661.07 34,733.9K
12:05 6,660.36 6,666.54 6,660.36 6,665.32 32,947.3K
12:06 6,664.36 6,664.36 6,660.25 6,661.11 41,525.9K
12:07 6,660.98 6,665.16 6,660.98 6,661.32 27,922.7K
12:08 6,659.79 6,667.30 6,659.79 6,667.30 53,825.6K
12:09 6,669.63 6,669.83 6,660.81 6,660.81 51,395.8K
12:10 6,661.17 6,661.17 6,654.92 6,654.92 41,256.3K
12:11 6,654.13 6,661.80 6,653.95 6,661.80 34,891.9K
12:12 6,666.17 6,666.17 6,657.35 6,657.35 27,313.0K
12:13 6,653.67 6,655.54 6,653.67 6,654.91 28,798.9K
12:14 6,655.26 6,655.94 6,654.52 6,654.52 35,770.4K
12:15 6,654.56 6,657.02 6,654.56 6,656.88 12,748.0K
12:16 6,656.13 6,662.14 6,654.48 6,662.14 36,653.0K
12:17 6,665.70 6,669.97 6,665.70 6,669.15 38,370.7K
12:18 6,670.70 6,673.36 6,669.09 6,669.09 49,955.0K
12:19 6,662.29 6,666.57 6,661.98 6,666.57 25,339.2K
12:20 6,665.85 6,665.85 6,659.22 6,659.85 20,654.5K
12:21 6,662.63 6,664.91 6,661.04 6,661.04 20,607.9K
12:22 6,659.56 6,659.56 6,655.93 6,656.96 14,070.4K
12:23 6,658.67 6,660.56 6,658.67 6,660.56 14,313.9K
12:24 6,662.55 6,665.65 6,659.81 6,662.34 27,275.8K
12:25 6,661.71 6,661.71 6,657.81 6,657.81 7,338.4K
12:26 6,657.93 6,658.51 6,655.62 6,655.62 17,468.3K
12:27 6,656.66 6,656.77 6,650.93 6,653.01 29,136.0K
12:28 6,653.67 6,653.98 6,653.10 6,653.10 15,696.7K
12:29 6,653.41 6,654.03 6,652.91 6,654.00 31,361.0K
12:30 6,657.50 6,657.65 6,654.99 6,654.99 15,252.1K
12:31 6,655.64 6,655.91 6,655.35 6,655.56 16,563.3K
12:32 6,653.42 6,655.48 6,652.70 6,655.48 24,750.7K
12:33 6,658.58 6,661.71 6,658.58 6,661.71 26,406.1K
12:34 6,652.33 6,655.23 6,652.33 6,655.23 23,805.8K
12:35 6,654.57 6,658.40 6,654.57 6,658.40 4,847.8K
12:36 6,658.92 6,658.92 6,656.77 6,656.77 9,216.1K
12:37 6,656.70 6,656.70 6,652.35 6,652.35 10,199.8K
12:38 6,652.46 6,656.66 6,652.46 6,655.36 7,507.3K
12:39 6,656.87 6,657.54 6,656.87 6,657.24 4,825.7K
12:40 6,656.14 6,658.24 6,656.14 6,658.24 9,886.8K
12:41 6,659.29 6,663.40 6,659.29 6,663.40 14,502.7K
12:42 6,662.15 6,663.49 6,662.15 6,663.49 9,162.8K
12:43 6,665.24 6,665.24 6,663.73 6,664.19 21,506.8K
12:44 6,665.12 6,667.09 6,665.12 6,666.33 14,446.1K
12:45 6,666.84 6,666.84 6,664.90 6,665.59 6,676.0K
12:46 6,661.74 6,662.09 6,659.94 6,662.09 16,860.8K
12:47 6,662.27 6,662.76 6,659.00 6,659.00 7,234.8K
12:48 6,658.82 6,660.95 6,658.82 6,659.97 7,523.6K
12:49 6,659.33 6,659.33 6,654.12 6,654.12 17,613.8K
12:50 6,651.56 6,655.64 6,651.56 6,655.64 14,443.3K
12:51 6,656.34 6,656.34 6,654.42 6,654.42 13,054.8K
12:52 6,654.86 6,656.91 6,654.86 6,655.79 5,446.5K
12:53 6,656.23 6,656.86 6,655.78 6,655.78 8,249.1K
12:54 6,655.74 6,656.50 6,655.29 6,656.50 11,768.9K
12:55 6,657.04 6,657.88 6,654.14 6,654.14 14,765.3K
12:56 6,653.85 6,658.13 6,653.85 6,658.13 30,206.1K
12:57 6,659.77 6,662.96 6,659.77 6,662.96 27,463.7K
12:58 6,662.22 6,663.46 6,661.67 6,663.46 20,238.1K
12:59 6,663.60 6,663.82 6,662.44 6,662.44 9,924.5K
13:00 6,661.94 6,662.99 6,661.80 6,662.99 11,581.9K
13:01 6,665.50 6,668.39 6,665.50 6,668.23 28,293.6K
13:02 6,667.94 6,669.14 6,667.94 6,669.14 24,635.2K
13:03 6,664.98 6,669.57 6,664.98 6,669.57 10,463.1K
13:04 6,669.44 6,669.93 6,669.24 6,669.93 24,545.5K
13:05 6,671.78 6,679.50 6,671.78 6,676.45 93,077.2K
13:06 6,677.88 6,690.70 6,677.88 6,690.70 112,703.3K
13:07 6,689.91 6,693.18 6,689.91 6,693.03 104,783.3K
13:08 6,694.47 6,699.63 6,694.47 6,697.72 80,580.0K
13:09 6,699.53 6,699.53 6,696.01 6,696.01 50,701.2K
13:10 6,689.78 6,692.77 6,689.78 6,692.77 31,793.1K
13:11 6,692.39 6,692.39 6,688.10 6,688.92 41,341.6K
13:12 6,688.21 6,688.96 6,685.80 6,685.80 29,674.9K
13:13 6,685.53 6,685.53 6,683.36 6,683.36 26,622.4K
13:14 6,684.55 6,686.31 6,684.55 6,686.31 48,088.7K
13:15 6,686.21 6,691.81 6,686.21 6,691.81 57,977.9K
13:16 6,692.82 6,697.94 6,692.82 6,697.94 20,921.1K
13:17 6,699.29 6,702.69 6,699.29 6,702.69 37,507.1K
13:18 6,706.96 6,708.97 6,706.96 6,708.79 58,912.4K
13:19 6,709.17 6,709.17 6,701.97 6,701.97 30,364.3K
13:20 6,701.43 6,706.43 6,701.43 6,704.38 28,776.0K
13:21 6,700.77 6,702.15 6,699.66 6,702.15 57,439.0K
13:22 6,703.72 6,703.72 6,697.32 6,697.32 49,498.2K
13:23 6,695.68 6,697.04 6,695.68 6,697.04 21,609.0K
13:24 6,692.68 6,692.82 6,691.34 6,691.34 37,732.0K
13:25 6,690.66 6,693.66 6,690.54 6,693.66 9,886.1K
13:26 6,693.97 6,694.12 6,693.71 6,693.85 27,108.7K
13:27 6,693.18 6,693.18 6,692.18 6,692.96 10,162.1K
13:28 6,693.02 6,693.60 6,691.04 6,691.04 8,714.5K
13:29 6,688.83 6,688.83 6,687.19 6,687.19 9,773.8K
13:30 6,686.35 6,698.19 6,686.35 6,696.96 25,650.6K
13:31 6,696.57 6,696.57 6,693.95 6,693.95 9,322.5K
13:32 6,693.94 6,697.03 6,693.94 6,697.03 6,235.9K
13:33 6,695.09 6,697.45 6,693.78 6,693.78 8,536.3K
13:34 6,693.63 6,693.63 6,688.42 6,691.81 25,113.1K
13:35 6,693.61 6,693.61 6,691.82 6,693.20 7,490.9K
13:36 6,692.63 6,692.63 6,687.05 6,687.05 19,303.9K
13:37 6,683.86 6,685.76 6,683.86 6,685.76 49,080.0K
13:38 6,686.36 6,689.84 6,686.36 6,689.84 8,922.1K
13:39 6,690.51 6,690.51 6,688.41 6,688.41 14,416.8K
13:40 6,685.43 6,686.78 6,685.43 6,686.78 16,916.4K
13:41 6,687.38 6,691.81 6,687.38 6,690.65 11,105.4K
13:42 6,686.93 6,687.88 6,682.40 6,682.40 17,284.7K
13:43 6,681.77 6,683.97 6,681.77 6,683.23 5,010.6K
13:44 6,681.94 6,683.17 6,681.94 6,683.17 10,874.1K
13:45 6,683.88 6,685.53 6,683.88 6,685.53 7,617.9K
13:46 6,685.36 6,687.73 6,685.36 6,687.73 6,035.8K
13:47 6,688.27 6,688.27 6,687.53 6,687.70 4,689.1K
13:48 6,686.36 6,687.31 6,686.36 6,687.11 9,285.0K
13:49 6,684.61 6,684.61 6,676.29 6,676.29 26,990.8K
13:50 6,676.52 6,679.39 6,676.52 6,678.42 12,619.4K
13:51 6,678.64 6,681.80 6,677.56 6,681.80 7,868.1K
13:52 6,682.53 6,688.01 6,682.53 6,688.01 12,117.8K
13:53 6,688.53 6,688.53 6,684.06 6,684.06 8,810.0K
13:54 6,684.65 6,688.02 6,684.37 6,688.02 5,848.3K
13:55 6,688.09 6,692.91 6,688.09 6,692.91 10,056.9K
13:56 6,692.67 6,693.83 6,692.66 6,692.66 18,826.2K
13:57 6,692.00 6,692.80 6,692.00 6,692.75 11,013.2K
13:58 6,693.34 6,693.34 6,692.85 6,692.85 6,804.0K
13:59 6,693.17 6,693.17 6,691.78 6,692.00 6,019.9K
14:00 6,691.53 6,691.90 6,690.73 6,690.73 5,050.3K
14:01 6,691.55 6,691.64 6,688.96 6,688.96 12,941.3K
14:02 6,690.16 6,690.56 6,690.16 6,690.16 9,942.6K
14:03 6,688.88 6,689.43 6,688.56 6,689.18 6,327.2K
14:04 6,689.61 6,689.61 6,688.83 6,688.83 4,228.1K
14:05 6,687.79 6,688.51 6,687.75 6,688.37 10,921.5K
14:06 6,687.22 6,687.22 6,684.22 6,684.22 8,755.4K
14:07 6,682.67 6,682.67 6,674.99 6,674.99 70,440.6K
14:08 6,676.03 6,676.03 6,674.28 6,674.28 21,443.0K
14:09 6,673.86 6,673.86 6,669.13 6,669.46 24,397.7K
14:10 6,669.49 6,669.49 6,668.50 6,668.50 44,004.0K
14:11 6,668.52 6,668.52 6,667.28 6,667.28 18,315.2K
14:12 6,667.27 6,667.27 6,666.54 6,666.54 14,301.5K
14:13 6,670.77 6,674.88 6,670.77 6,674.88 34,210.8K
14:14 6,674.87 6,677.72 6,674.87 6,677.31 13,987.4K
14:15 6,676.50 6,676.50 6,673.92 6,674.85 11,621.3K
14:16 6,674.73 6,674.73 6,670.66 6,670.66 10,823.8K
14:17 6,668.49 6,670.13 6,668.49 6,668.88 12,809.0K
14:18 6,669.14 6,669.14 6,668.06 6,668.99 19,121.6K
14:19 6,668.41 6,669.24 6,668.41 6,668.97 18,282.2K
14:20 6,669.60 6,670.51 6,669.49 6,669.49 8,268.9K
14:21 6,670.47 6,670.47 6,668.38 6,668.38 10,627.3K
14:22 6,668.30 6,671.23 6,668.30 6,671.23 7,410.7K
14:23 6,672.32 6,672.80 6,671.50 6,671.50 16,152.3K
14:24 6,672.38 6,673.69 6,672.27 6,673.69 10,284.5K
14:25 6,675.34 6,678.20 6,675.34 6,678.09 35,771.2K
14:26 6,677.57 6,680.30 6,676.57 6,680.22 51,419.3K
14:27 6,680.31 6,680.31 6,678.60 6,678.60 8,450.3K
14:28 6,677.15 6,677.19 6,676.15 6,676.15 5,036.6K
14:29 6,674.00 6,675.14 6,673.87 6,675.14 11,271.4K
14:30 6,676.89 6,679.27 6,676.87 6,679.27 7,598.5K
14:31 6,679.40 6,679.40 6,678.18 6,678.72 14,513.6K
14:32 6,679.11 6,679.23 6,678.17 6,678.17 8,968.2K
14:33 6,679.15 6,680.00 6,678.78 6,679.88 11,975.7K
14:34 6,680.75 6,681.81 6,680.16 6,681.81 16,565.4K
14:35 6,681.91 6,682.17 6,678.99 6,678.99 25,995.2K
14:36 6,678.27 6,678.57 6,677.40 6,678.57 7,598.8K
14:37 6,677.28 6,678.65 6,677.28 6,678.65 10,379.9K
14:38 6,678.88 6,679.33 6,678.51 6,678.51 7,823.5K
14:39 6,678.10 6,678.10 6,675.09 6,675.09 17,941.0K
14:40 6,675.57 6,678.41 6,675.57 6,678.41 6,264.2K
14:41 6,680.21 6,683.54 6,680.21 6,682.05 10,500.8K
14:42 6,680.07 6,680.07 6,678.76 6,679.81 26,723.7K
14:43 6,680.50 6,680.54 6,679.70 6,679.70 36,988.3K
14:44 6,680.30 6,680.51 6,679.74 6,679.74 5,028.9K
14:45 6,679.01 6,682.84 6,679.01 6,682.84 9,098.9K
14:46 6,683.52 6,686.48 6,683.40 6,683.40 17,130.9K
14:47 6,683.21 6,683.66 6,681.75 6,681.75 27,516.0K
14:48 6,682.54 6,683.48 6,682.54 6,683.10 2,588.7K
14:49 6,683.31 6,683.31 6,679.39 6,679.39 12,456.8K
14:50 6,678.61 6,678.61 6,674.26 6,674.46 12,078.0K
14:51 6,676.45 6,681.96 6,676.45 6,681.96 20,530.1K
14:52 6,681.00 6,682.27 6,680.10 6,680.10 6,000.1K
14:53 6,680.36 6,680.36 6,675.60 6,675.60 11,140.1K
14:54 6,674.04 6,674.04 6,673.53 6,673.80 19,717.7K
14:55 6,674.86 6,675.61 6,674.44 6,675.61 12,731.6K
14:56 6,674.62 6,674.62 6,672.24 6,672.24 5,931.3K
14:57 6,672.51 6,672.51 6,665.31 6,665.31 31,388.1K
14:58 6,666.09 6,667.52 6,666.09 6,667.28 12,847.5K
14:59 6,669.23 6,670.23 6,669.23 6,670.23 13,803.0K
15:00 6,669.78 6,670.64 6,669.35 6,670.64 24,044.2K
15:01 6,670.88 6,670.88 6,669.43 6,669.47 10,821.8K
15:02 6,669.07 6,669.07 6,665.80 6,665.80 12,709.3K
15:03 6,666.18 6,666.18 6,663.21 6,663.21 7,819.7K
15:04 6,660.37 6,660.37 6,656.51 6,656.80 34,969.8K
15:05 6,657.35 6,668.05 6,657.35 6,667.30 18,279.8K
15:06 6,667.55 6,667.55 6,661.01 6,661.01 70,648.3K
15:07 6,662.54 6,664.01 6,662.54 6,663.31 25,874.8K
15:08 6,663.10 6,663.10 6,658.89 6,658.89 9,499.5K
15:09 6,657.51 6,657.79 6,656.59 6,657.79 11,065.5K
15:10 6,657.45 6,657.97 6,656.77 6,657.97 7,783.5K
15:11 6,659.36 6,663.56 6,659.36 6,663.56 18,354.4K
15:12 6,664.88 6,666.95 6,664.88 6,666.36 15,784.5K
15:13 6,667.00 6,667.00 6,665.76 6,666.35 6,947.1K
15:14 6,666.75 6,667.38 6,666.75 6,667.38 8,937.0K
15:15 6,666.46 6,666.76 6,665.45 6,666.76 7,890.2K
15:16 6,667.13 6,667.13 6,665.72 6,666.05 6,556.6K
15:17 6,665.48 6,665.93 6,663.85 6,663.85 5,956.5K
15:18 6,664.80 6,667.37 6,664.43 6,667.37 50,683.6K
15:19 6,665.91 6,665.91 6,664.20 6,664.20 10,339.2K
15:20 6,664.03 6,664.03 6,663.01 6,663.01 13,511.5K
15:21 6,661.95 6,665.53 6,661.92 6,665.53 12,008.2K
15:22 6,667.11 6,667.74 6,666.70 6,667.74 11,307.1K
15:23 6,668.13 6,668.53 6,667.15 6,668.53 15,339.0K
15:24 6,669.50 6,669.50 6,668.77 6,668.77 12,114.4K
15:25 6,668.25 6,672.20 6,667.25 6,672.20 24,864.4K
15:26 6,672.74 6,672.74 6,671.83 6,672.08 18,279.7K
15:27 6,672.59 6,672.86 6,671.14 6,671.14 10,891.0K
15:28 6,670.88 6,674.82 6,670.88 6,674.82 12,294.9K
15:29 6,672.73 6,672.90 6,672.38 6,672.38 9,537.5K
15:30 6,672.33 6,672.33 6,671.75 6,671.82 10,013.9K
15:31 6,670.73 6,670.83 6,670.59 6,670.78 10,439.1K
15:32 6,670.21 6,670.21 6,669.68 6,669.68 5,613.4K
15:33 6,669.62 6,669.62 6,666.20 6,666.20 9,399.4K
15:34 6,664.42 6,666.38 6,664.17 6,666.25 13,595.7K
15:35 6,664.98 6,665.31 6,664.51 6,664.73 18,285.8K
15:36 6,664.63 6,664.63 6,661.67 6,661.67 17,595.2K
15:37 6,660.18 6,660.34 6,659.60 6,659.60 8,463.4K
15:38 6,658.72 6,659.16 6,657.48 6,658.32 41,021.7K
15:39 6,658.69 6,662.36 6,658.69 6,661.58 23,101.0K
15:40 6,661.78 6,663.12 6,661.65 6,663.12 10,592.3K
15:41 6,665.62 6,667.66 6,665.62 6,666.81 16,140.9K
15:42 6,666.73 6,668.01 6,665.67 6,667.64 6,272.5K
15:43 6,668.22 6,668.22 6,665.82 6,665.82 10,765.6K
15:44 6,666.57 6,666.57 6,665.57 6,665.57 7,508.3K
15:45 6,664.59 6,665.37 6,664.16 6,664.16 5,928.3K
15:46 6,661.94 6,662.91 6,661.94 6,662.91 4,928.7K
15:47 6,666.79 6,668.89 6,666.54 6,668.89 7,023.1K
15:48 6,667.74 6,669.26 6,667.74 6,668.11 8,634.5K
15:49 6,668.75 6,668.75 6,666.67 6,666.67 4,926.8K
15:50 6,667.20 6,667.20 6,664.43 6,664.43 5,856.1K
15:51 6,666.43 6,667.22 6,666.01 6,666.41 4,633.0K
15:52 6,666.47 6,675.22 6,665.51 6,675.22 22,545.4K
15:53 6,676.72 6,676.72 6,674.51 6,674.51 12,747.8K
15:54 6,674.29 6,674.29 6,670.68 6,670.68 12,742.7K
15:55 6,671.65 6,672.22 6,670.54 6,670.54 7,061.5K
15:56 6,670.80 6,671.73 6,670.28 6,670.28 5,943.4K
15:57 6,670.49 6,670.49 6,666.67 6,666.67 6,056.0K
15:58 6,667.70 6,679.72 6,667.70 6,678.83 24,767.2K
15:59 6,679.48 6,681.44 6,678.97 6,681.44 14,485.3K
16:00 6,683.01 6,689.00 6,683.01 6,689.00 51,715.8K
16:01 6,691.55 6,694.77 6,690.84 6,694.77 35,409.9K
16:02 6,692.42 6,693.11 6,692.02 6,692.02 28,080.8K
16:03 6,689.43 6,689.43 6,686.16 6,687.95 6,828.9K
16:04 6,688.79 6,688.79 6,687.38 6,687.38 6,416.8K
16:05 6,684.96 6,684.96 6,682.93 6,682.93 5,895.1K
16:06 6,685.29 6,685.78 6,684.34 6,684.34 5,208.0K
16:07 6,684.47 6,684.47 6,681.21 6,681.21 4,929.9K
16:08 6,679.01 6,679.24 6,676.56 6,676.56 13,072.8K
16:09 6,676.71 6,679.77 6,676.71 6,679.74 6,194.3K
16:10 6,679.53 6,679.53 6,677.71 6,677.71 6,679.4K
16:11 6,677.08 6,677.08 6,674.24 6,674.31 7,865.3K
16:12 6,674.92 6,676.18 6,674.67 6,676.07 5,363.7K
16:13 6,675.22 6,676.67 6,674.80 6,676.67 12,986.7K
16:14 6,677.85 6,677.85 6,676.23 6,676.23 15,605.2K
16:15 6,676.34 6,677.35 6,676.34 6,677.35 10,741.1K
16:16 6,678.46 6,679.17 6,676.37 6,676.37 12,809.8K
16:17 6,677.02 6,677.02 6,674.66 6,674.66 9,554.1K
16:18 6,674.40 6,674.40 6,672.13 6,672.13 6,732.4K
16:19 6,671.76 6,671.76 6,668.09 6,668.09 23,870.1K
16:20 6,667.22 6,667.22 6,657.67 6,657.67 29,107.4K
16:21 6,657.44 6,659.96 6,657.44 6,659.96 14,172.3K
16:22 6,658.51 6,661.90 6,658.51 6,661.90 16,030.0K
16:23 6,663.49 6,664.10 6,661.17 6,661.17 7,971.7K
16:24 6,660.39 6,660.39 6,659.11 6,659.11 9,092.8K
16:25 6,660.95 6,661.70 6,660.56 6,660.56 17,198.5K
16:26 6,659.96 6,660.05 6,659.82 6,660.05 21,146.3K
16:27 6,661.92 6,662.53 6,661.34 6,662.53 6,929.5K
16:28 6,663.18 6,663.38 6,662.12 6,662.12 4,047.0K
16:29 6,662.39 6,662.92 6,662.39 6,662.49 7,668.3K
16:30 6,662.53 6,666.55 6,662.34 6,666.55 11,115.9K
16:31 6,666.68 6,666.89 6,665.54 6,666.40 9,069.0K
16:32 6,666.28 6,666.28 6,664.27 6,664.27 5,404.3K
16:33 6,663.15 6,666.99 6,663.15 6,666.99 9,322.3K
16:34 6,667.72 6,667.99 6,665.22 6,665.22 7,235.9K
16:35 6,664.74 6,667.85 6,664.74 6,667.08 7,847.9K
16:36 6,665.45 6,665.45 6,664.33 6,664.33 4,940.7K
16:37 6,663.88 6,664.65 6,663.86 6,664.00 4,459.4K
16:38 6,663.74 6,663.98 6,663.74 6,663.98 4,813.6K
16:39 6,663.71 6,663.71 6,662.28 6,662.28 15,507.0K
16:40 6,659.77 6,659.77 6,658.21 6,659.60 18,761.3K
16:41 6,661.03 6,661.29 6,661.03 6,661.29 4,579.1K
16:42 6,660.84 6,661.64 6,660.84 6,661.31 4,919.6K
16:43 6,660.82 6,660.82 6,659.89 6,660.08 7,989.5K
16:44 6,659.97 6,662.95 6,659.97 6,662.35 5,586.2K
16:45 6,661.31 6,661.31 6,660.83 6,661.02 4,486.9K
16:46 6,660.57 6,660.57 6,660.30 6,660.31 5,404.2K
16:47 6,660.99 6,662.28 6,660.51 6,662.28 6,519.2K
16:48 6,661.59 6,663.17 6,661.59 6,662.02 8,047.2K
16:49 6,662.00 6,664.66 6,662.00 6,664.66 11,288.4K
16:50 6,664.55 6,668.03 6,664.55 6,668.03 14,607.0K
16:51 6,668.03 6,668.30 6,666.31 6,666.31 8,663.2K
16:52 6,667.19 6,668.97 6,666.91 6,668.97 12,725.5K
16:53 6,669.45 6,669.45 6,668.60 6,668.70 3,531.5K
16:54 6,668.49 6,668.49 6,668.11 6,668.49 5,895.7K
16:55 6,666.77 6,668.54 6,666.77 6,668.54 17,829.6K
16:56 6,669.60 6,670.88 6,668.30 6,668.30 7,536.2K
16:57 6,668.54 6,668.54 6,665.52 6,665.52 9,161.1K
16:58 6,666.02 6,666.28 6,665.83 6,665.83 7,799.2K
16:59 6,667.57 6,667.57 6,663.56 6,663.56 20,316.4K
17:00 6,664.67 6,666.45 6,664.67 6,666.45 7,315.9K
17:01 6,666.13 6,666.76 6,666.00 6,666.43 9,938.5K
17:02 6,667.16 6,668.00 6,667.16 6,668.00 13,001.1K
17:03 6,667.43 6,667.43 6,663.24 6,663.24 13,133.7K
17:04 6,663.70 6,663.70 6,663.06 6,663.16 5,507.5K
17:05 6,661.78 6,663.69 6,661.78 6,663.57 7,572.1K
17:06 6,664.30 6,664.93 6,664.20 6,664.20 4,816.0K
17:07 6,663.82 6,663.82 6,661.92 6,661.92 15,841.4K
17:08 6,662.48 6,662.48 6,661.01 6,661.01 3,529.2K
17:09 6,661.72 6,662.15 6,661.72 6,662.15 5,712.8K
17:10 6,663.10 6,664.26 6,663.10 6,664.26 2,398.9K
17:11 6,663.98 6,663.98 6,657.57 6,657.57 26,874.6K
17:12 6,657.45 6,658.29 6,657.45 6,658.29 11,073.9K
17:13 6,657.60 6,660.47 6,657.15 6,660.47 7,419.0K
17:14 6,661.85 6,661.85 6,661.19 6,661.19 1,651.9K
17:15 6,660.48 6,660.48 6,659.28 6,659.28 4,263.2K
17:16 6,659.21 6,659.21 6,657.51 6,657.51 9,520.0K
17:17 6,656.51 6,656.68 6,655.92 6,655.98 6,291.1K
17:18 6,655.86 6,657.69 6,655.86 6,657.69 4,959.8K
17:19 6,657.58 6,657.80 6,656.54 6,656.54 2,814.3K
17:20 6,656.51 6,658.46 6,656.13 6,658.07 1,586.7K
17:21 6,657.83 6,657.83 6,656.13 6,656.28 2,560.2K
17:22 6,656.68 6,656.86 6,656.62 6,656.78 2,998.0K
17:23 6,656.42 6,657.69 6,656.42 6,657.69 3,336.9K
17:24 6,659.16 6,659.22 6,658.35 6,658.35 2,519.6K
17:25 6,657.98 6,658.15 6,657.81 6,657.84 1,979.5K
17:26 6,657.37 6,657.37 6,656.18 6,656.60 2,947.3K
17:27 6,656.16 6,656.16 6,655.98 6,656.05 10,611.8K
17:28 6,656.61 6,657.81 6,656.61 6,657.81 3,914.2K
17:29 6,657.47 6,658.90 6,657.47 6,658.09 18,872.0K
17:30 6,657.01 6,659.42 6,657.01 6,658.66 5,110.4K
17:31 6,659.74 6,659.74 6,657.43 6,657.96 3,421.1K
17:32 6,658.39 6,658.45 6,657.68 6,658.45 3,623.1K
17:33 6,658.71 6,662.09 6,658.02 6,662.09 9,162.0K
17:34 6,663.70 6,665.49 6,663.70 6,665.49 5,057.7K
17:35 6,665.26 6,666.43 6,664.46 6,664.46 26,274.6K
17:36 6,664.05 6,667.66 6,664.05 6,667.66 9,013.7K
17:37 6,667.03 6,668.15 6,667.03 6,667.61 2,631.7K
17:38 6,667.40 6,667.44 6,666.93 6,666.93 2,466.7K
17:39 6,666.59 6,666.59 6,662.78 6,662.78 8,606.8K
17:40 6,664.11 6,664.11 6,662.62 6,662.62 3,867.0K
17:41 6,662.73 6,662.73 6,661.56 6,661.56 9,676.7K
17:42 6,662.16 6,662.66 6,661.53 6,662.66 11,417.9K
17:43 6,662.56 6,664.75 6,662.56 6,662.74 12,614.1K
17:44 6,663.49 6,663.61 6,662.16 6,662.16 14,730.5K
17:45 6,662.64 6,663.01 6,661.93 6,663.01 24,693.3K
17:46 6,662.61 6,663.04 6,662.61 6,662.97 12,109.3K
17:47 6,662.38 6,663.60 6,662.38 6,663.60 12,336.6K
17:48 6,664.43 6,667.04 6,664.43 6,667.04 8,948.9K
17:49 6,667.00 6,667.00 6,666.41 6,666.88 8,011.3K
17:50 6,669.80 6,670.91 6,667.86 6,667.86 13,950.8K
17:51 6,666.73 6,667.86 6,666.54 6,666.54 7,225.8K
17:52 6,667.42 6,668.09 6,667.42 6,668.09 5,626.1K
17:53 6,668.64 6,668.83 6,668.50 6,668.50 11,901.7K
17:54 6,668.18 6,668.18 6,666.97 6,666.97 9,518.6K
17:55 6,667.48 6,667.48 6,665.14 6,665.23 14,598.3K
17:56 6,665.82 6,665.82 6,664.06 6,664.06 12,551.1K
17:57 6,662.60 6,664.27 6,662.08 6,664.27 10,985.5K
17:58 6,663.19 6,663.78 6,662.69 6,663.78 15,906.3K
17:59 6,662.90 6,662.90 6,661.31 6,661.90 16,080.7K
18:00 6,662.29 6,666.32 6,662.29 6,665.65 15,983.6K
18:01 6,665.58 6,665.58 6,664.38 6,664.38 14,591.1K
18:02 6,665.42 6,665.42 6,663.94 6,663.94 14,509.5K
18:03 6,661.67 6,662.35 6,661.67 6,662.35 19,244.5K
18:04 6,662.05 6,662.05 6,661.68 6,661.95 9,977.7K
18:05 6,660.92 6,661.77 6,660.80 6,661.77 11,441.6K
18:06 6,661.86 6,662.04 6,661.86 6,662.03 6,201.8K
18:07 6,662.20 6,662.20 6,660.56 6,660.79 12,037.8K
18:08 6,661.11 6,661.11 6,660.30 6,660.53 10,546.4K
18:09 6,660.58 6,660.77 6,659.86 6,660.74 11,386.9K
18:10 6,657.03 6,657.58 6,656.56 6,657.58 10,134.3K
18:11 6,658.29 6,660.17 6,658.29 6,659.78 12,083.5K
18:12 6,659.76 6,660.70 6,659.76 6,660.70 7,670.3K
18:13 6,660.74 6,661.61 6,660.47 6,661.14 8,542.7K
18:14 6,659.63 6,659.63 6,657.16 6,657.16 6,633.2K
18:15 6,656.99 6,658.19 6,656.45 6,657.75 9,747.8K
18:16 6,655.73 6,656.90 6,655.73 6,656.89 6,039.4K
18:17 6,656.47 6,657.05 6,656.12 6,656.12 9,965.6K
18:18 6,654.56 6,655.16 6,654.54 6,655.16 7,458.7K
18:19 6,655.42 6,655.61 6,654.71 6,655.61 3,427.7K
18:20 6,656.22 6,656.24 6,655.63 6,655.63 4,054.1K
18:21 6,655.63 6,655.90 6,654.81 6,655.22 6,314.7K
18:22 6,655.26 6,656.98 6,655.26 6,656.98 2,732.8K
18:23 6,657.94 6,657.94 6,654.70 6,654.70 7,607.0K
18:24 6,653.58 6,653.58 6,648.26 6,648.26 23,465.8K
18:25 6,648.19 6,648.41 6,646.85 6,647.11 22,094.7K
18:26 6,647.61 6,648.02 6,647.61 6,648.02 10,731.6K
18:27 6,647.62 6,648.59 6,647.33 6,648.04 12,640.8K
18:28 6,648.32 6,648.60 6,647.74 6,647.74 24,585.9K
18:29 6,648.25 6,648.75 6,648.25 6,648.75 9,416.1K
18:30 6,648.43 6,648.97 6,648.15 6,648.61 9,664.1K
18:31 6,648.16 6,648.16 6,645.45 6,645.45 9,842.8K
18:32 6,646.28 6,646.28 6,644.49 6,644.49 18,986.5K
18:33 6,645.30 6,647.93 6,645.22 6,647.48 26,536.4K
18:34 6,646.51 6,648.98 6,646.51 6,648.98 12,722.9K
18:35 6,648.61 6,649.33 6,648.61 6,649.33 11,622.9K
18:36 6,648.29 6,650.88 6,647.95 6,649.29 8,797.9K
18:37 6,648.20 6,648.55 6,647.67 6,648.55 7,531.1K
18:38 6,647.60 6,650.59 6,647.60 6,649.73 10,197.8K
18:39 6,648.17 6,648.17 6,645.72 6,645.81 35,854.1K
18:40 6,647.09 6,647.09 6,647.09 6,647.09 6,000.7K
18:51 6,638.93 6,638.93 6,638.93 6,638.93 34,792.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar