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 6,963.59 6,963.59 6,960.23 6,960.23 180,559.2K
10:01 6,962.84 6,966.32 6,961.86 6,966.32 192,779.5K
10:02 6,964.56 6,964.56 6,955.08 6,955.08 156,954.8K
10:03 6,952.80 6,959.47 6,952.80 6,953.25 141,161.1K
10:04 6,955.35 6,955.35 6,945.72 6,945.72 124,663.2K
10:05 6,943.15 6,945.86 6,943.15 6,944.55 100,899.8K
10:06 6,938.71 6,938.71 6,934.97 6,937.37 107,318.9K
10:07 6,937.39 6,940.45 6,937.16 6,940.45 89,190.8K
10:08 6,940.65 6,943.71 6,940.65 6,942.78 59,750.3K
10:09 6,944.44 6,953.75 6,944.44 6,953.75 68,728.3K
10:10 6,954.76 6,954.76 6,953.06 6,953.06 56,608.5K
10:11 6,952.50 6,952.50 6,945.88 6,945.88 69,597.0K
10:12 6,944.64 6,944.64 6,942.10 6,942.10 82,526.4K
10:13 6,943.40 6,943.40 6,941.59 6,943.08 52,355.3K
10:14 6,940.87 6,940.87 6,935.62 6,938.43 98,536.7K
10:15 6,939.23 6,939.23 6,934.59 6,934.59 93,544.2K
10:16 6,936.95 6,936.95 6,928.77 6,928.77 82,955.7K
10:17 6,931.12 6,934.15 6,931.12 6,934.15 73,106.9K
10:18 6,937.57 6,945.22 6,937.57 6,945.22 136,889.2K
10:19 6,947.22 6,950.25 6,947.22 6,949.72 58,377.2K
10:20 6,950.49 6,950.49 6,949.67 6,949.75 72,408.1K
10:21 6,946.99 6,947.15 6,943.69 6,943.69 58,700.6K
10:22 6,944.31 6,945.00 6,944.07 6,945.00 44,238.1K
10:23 6,947.71 6,947.71 6,941.78 6,943.43 62,355.0K
10:24 6,942.86 6,946.01 6,942.86 6,946.01 44,476.1K
10:25 6,945.94 6,951.01 6,945.94 6,951.01 59,100.4K
10:26 6,950.59 6,959.47 6,950.59 6,959.47 96,652.2K
10:27 6,964.80 6,967.42 6,964.45 6,967.42 112,167.6K
10:28 6,967.43 6,971.96 6,967.29 6,971.96 80,855.5K
10:29 6,974.16 6,978.73 6,974.16 6,978.34 180,198.9K
10:30 6,977.83 6,981.65 6,977.83 6,981.65 98,436.5K
10:31 6,981.39 6,985.92 6,981.39 6,985.92 203,916.4K
10:32 6,978.26 6,978.26 6,975.49 6,975.58 154,508.2K
10:33 6,973.91 6,973.91 6,970.37 6,972.52 95,222.6K
10:34 6,970.68 6,971.43 6,967.88 6,967.88 155,443.0K
10:35 6,970.24 6,971.82 6,969.05 6,971.27 82,779.3K
10:36 6,970.47 6,972.43 6,970.47 6,972.43 50,778.6K
10:37 6,973.59 6,975.71 6,971.77 6,975.71 72,658.3K
10:38 6,976.01 6,976.66 6,974.06 6,974.06 54,701.8K
10:39 6,972.75 6,977.50 6,971.57 6,971.57 164,318.8K
10:40 6,970.38 6,970.50 6,968.67 6,968.95 75,431.6K
10:41 6,968.72 6,971.65 6,968.72 6,971.18 73,650.4K
10:42 6,970.29 6,970.62 6,969.45 6,969.99 84,951.5K
10:43 6,969.93 6,969.93 6,965.92 6,968.09 41,694.3K
10:44 6,968.74 6,968.74 6,967.72 6,967.72 43,111.6K
10:45 6,968.07 6,968.58 6,968.07 6,968.58 34,220.7K
10:46 6,969.20 6,971.76 6,969.20 6,971.76 90,341.6K
10:47 6,974.38 6,975.25 6,974.32 6,974.98 48,683.1K
10:48 6,975.81 6,976.80 6,974.97 6,975.48 49,611.7K
10:49 6,974.29 6,974.29 6,973.42 6,973.69 72,695.9K
10:50 6,974.91 6,977.58 6,974.91 6,977.58 27,255.1K
10:51 6,975.92 6,979.21 6,975.92 6,979.21 41,991.0K
10:52 6,979.92 6,982.96 6,979.92 6,982.96 36,137.0K
10:53 6,981.37 6,983.24 6,981.37 6,982.80 88,780.2K
10:54 6,982.77 6,982.77 6,980.21 6,981.71 77,950.0K
10:55 6,979.05 6,979.05 6,977.16 6,977.35 43,736.7K
10:56 6,976.88 6,979.38 6,975.94 6,979.38 85,984.7K
10:57 6,979.81 6,979.81 6,975.95 6,975.95 41,409.6K
10:58 6,975.35 6,978.64 6,975.05 6,978.64 50,312.3K
10:59 6,977.97 6,979.62 6,977.97 6,979.62 25,710.4K
11:00 6,978.57 6,978.90 6,973.00 6,973.00 60,293.0K
11:01 6,975.99 6,975.99 6,974.11 6,974.11 37,144.9K
11:02 6,970.91 6,970.91 6,964.46 6,964.46 133,866.4K
11:03 6,964.77 6,964.77 6,953.43 6,953.43 220,361.5K
11:04 6,953.18 6,953.18 6,950.48 6,951.51 106,749.7K
11:05 6,955.91 6,955.91 6,948.53 6,948.53 64,689.7K
11:06 6,945.80 6,945.98 6,943.33 6,943.33 106,994.7K
11:07 6,942.29 6,942.29 6,937.14 6,937.14 142,072.0K
11:08 6,934.56 6,945.08 6,934.56 6,945.08 177,388.8K
11:09 6,943.53 6,943.53 6,942.33 6,942.83 90,628.4K
11:10 6,942.52 6,942.52 6,937.76 6,937.76 72,903.8K
11:11 6,936.17 6,936.17 6,935.42 6,936.07 117,019.5K
11:12 6,938.38 6,938.98 6,936.45 6,937.81 55,966.4K
11:13 6,939.00 6,939.61 6,938.76 6,939.61 88,887.0K
11:14 6,941.46 6,942.07 6,941.46 6,941.66 63,140.6K
11:15 6,941.59 6,941.59 6,940.74 6,941.09 47,849.0K
11:16 6,938.87 6,938.87 6,934.89 6,934.89 89,691.3K
11:17 6,931.59 6,931.59 6,925.71 6,925.71 65,387.0K
11:18 6,925.27 6,925.27 6,920.40 6,920.40 106,054.7K
11:19 6,919.65 6,921.69 6,919.65 6,921.39 95,999.8K
11:20 6,920.86 6,920.86 6,915.48 6,918.90 74,253.6K
11:21 6,920.04 6,927.24 6,920.04 6,925.66 64,463.2K
11:22 6,925.82 6,927.29 6,925.82 6,927.29 52,755.3K
11:23 6,927.87 6,927.87 6,924.14 6,924.99 52,727.1K
11:24 6,925.03 6,926.00 6,924.38 6,924.38 25,156.1K
11:25 6,923.81 6,924.23 6,923.55 6,924.23 66,510.7K
11:26 6,924.13 6,926.75 6,921.74 6,921.74 75,496.9K
11:27 6,922.08 6,923.46 6,920.80 6,921.72 26,658.4K
11:28 6,922.95 6,924.89 6,922.95 6,924.89 24,804.3K
11:29 6,926.75 6,926.75 6,925.95 6,926.40 31,942.6K
11:30 6,926.13 6,934.45 6,926.13 6,934.45 54,859.3K
11:31 6,935.97 6,937.34 6,935.93 6,936.49 51,028.9K
11:32 6,937.15 6,938.03 6,937.15 6,938.03 60,513.6K
11:33 6,937.79 6,937.79 6,936.65 6,936.65 30,551.9K
11:34 6,937.54 6,938.88 6,937.06 6,937.06 35,658.4K
11:35 6,938.50 6,939.66 6,938.50 6,938.61 37,833.1K
11:36 6,938.59 6,938.96 6,934.20 6,934.20 45,325.9K
11:37 6,934.32 6,934.32 6,932.15 6,932.73 36,444.5K
11:38 6,932.74 6,933.09 6,931.35 6,933.09 24,704.2K
11:39 6,932.50 6,932.50 6,925.57 6,925.57 50,668.0K
11:40 6,924.98 6,924.98 6,918.32 6,918.32 44,674.8K
11:41 6,918.43 6,918.43 6,916.01 6,917.87 54,722.0K
11:42 6,918.94 6,925.57 6,918.94 6,925.17 61,696.2K
11:43 6,924.31 6,924.31 6,919.14 6,919.14 15,410.6K
11:44 6,917.24 6,918.93 6,913.39 6,918.93 26,547.0K
11:45 6,918.60 6,918.60 6,913.06 6,913.06 25,651.9K
11:46 6,911.75 6,915.36 6,911.75 6,915.36 29,106.9K
11:47 6,917.95 6,919.17 6,917.32 6,917.57 24,820.5K
11:48 6,918.05 6,918.05 6,914.95 6,914.95 33,933.3K
11:49 6,914.83 6,914.83 6,909.84 6,909.84 48,181.7K
11:50 6,910.36 6,910.68 6,907.02 6,907.36 28,387.4K
11:51 6,907.68 6,911.05 6,907.68 6,911.05 15,196.8K
11:52 6,916.23 6,920.16 6,916.23 6,918.63 49,354.0K
11:53 6,918.11 6,919.56 6,918.05 6,918.05 18,004.5K
11:54 6,918.84 6,918.84 6,917.40 6,917.40 31,783.8K
11:55 6,916.30 6,916.75 6,915.08 6,915.08 19,204.2K
11:56 6,917.61 6,917.61 6,916.62 6,917.01 8,164.5K
11:57 6,916.90 6,918.82 6,916.90 6,918.82 11,991.0K
11:58 6,921.57 6,929.84 6,921.57 6,929.84 87,508.9K
11:59 6,932.60 6,934.96 6,932.17 6,934.96 54,160.3K
12:00 6,933.12 6,933.97 6,932.79 6,933.06 49,680.4K
12:01 6,932.70 6,932.70 6,927.51 6,927.51 21,045.3K
12:02 6,925.91 6,930.33 6,925.91 6,930.33 22,091.2K
12:03 6,930.82 6,931.09 6,930.66 6,931.09 20,578.5K
12:04 6,931.54 6,933.12 6,929.89 6,933.12 35,842.8K
12:05 6,931.62 6,932.17 6,931.62 6,931.91 17,862.8K
12:06 6,931.86 6,933.25 6,931.86 6,933.25 31,306.5K
12:07 6,933.65 6,933.86 6,930.69 6,930.69 43,927.5K
12:08 6,930.04 6,932.85 6,929.83 6,932.85 26,415.3K
12:09 6,933.43 6,934.11 6,933.43 6,933.49 24,085.8K
12:10 6,932.67 6,932.67 6,930.75 6,930.75 51,008.6K
12:11 6,930.23 6,931.69 6,930.23 6,931.32 16,099.8K
12:12 6,930.67 6,930.67 6,929.07 6,929.07 41,194.5K
12:13 6,929.29 6,929.29 6,926.38 6,926.38 58,458.2K
12:14 6,925.64 6,925.64 6,919.96 6,919.96 119,647.0K
12:15 6,922.54 6,922.54 6,916.35 6,916.35 78,375.9K
12:16 6,916.02 6,916.02 6,914.35 6,914.65 33,127.4K
12:17 6,911.81 6,911.81 6,906.07 6,906.07 63,828.4K
12:18 6,908.28 6,909.95 6,905.04 6,905.04 39,270.5K
12:19 6,906.21 6,907.02 6,901.21 6,901.21 83,008.4K
12:20 6,900.05 6,900.81 6,895.10 6,895.10 87,497.8K
12:21 6,894.43 6,894.43 6,889.85 6,889.85 75,493.4K
12:22 6,888.20 6,888.48 6,887.23 6,888.48 52,132.4K
12:23 6,889.30 6,892.35 6,889.30 6,892.35 65,085.8K
12:24 6,895.02 6,900.24 6,895.02 6,900.24 55,699.3K
12:25 6,900.17 6,900.17 6,898.02 6,898.02 26,055.5K
12:26 6,898.27 6,900.53 6,897.44 6,897.44 30,469.2K
12:27 6,896.67 6,896.99 6,896.31 6,896.99 11,078.2K
12:28 6,896.81 6,896.81 6,890.26 6,890.26 55,582.4K
12:29 6,889.80 6,889.88 6,887.62 6,887.62 37,475.7K
12:30 6,886.66 6,886.66 6,879.49 6,881.03 75,928.0K
12:31 6,879.61 6,881.08 6,878.27 6,881.08 53,145.7K
12:32 6,881.11 6,882.12 6,881.11 6,881.64 28,597.0K
12:33 6,885.02 6,888.51 6,885.02 6,886.60 26,093.0K
12:34 6,882.49 6,885.83 6,882.09 6,885.83 24,847.0K
12:35 6,884.19 6,884.19 6,873.37 6,873.37 91,428.1K
12:36 6,873.73 6,878.52 6,873.73 6,877.09 81,239.5K
12:37 6,876.34 6,876.34 6,875.71 6,875.71 36,019.8K
12:38 6,874.22 6,874.22 6,869.55 6,869.55 59,811.0K
12:39 6,868.33 6,868.33 6,864.41 6,864.41 47,494.0K
12:40 6,864.98 6,867.76 6,863.80 6,867.76 54,572.0K
12:41 6,867.92 6,869.36 6,867.92 6,869.21 22,796.8K
12:42 6,866.61 6,866.61 6,864.90 6,865.14 43,402.2K
12:43 6,864.22 6,864.22 6,856.46 6,856.46 77,875.3K
12:44 6,856.58 6,857.58 6,855.54 6,855.54 64,313.8K
12:45 6,854.57 6,854.57 6,847.47 6,851.38 88,756.0K
12:46 6,852.50 6,857.04 6,852.50 6,853.36 67,071.2K
12:47 6,852.50 6,852.88 6,850.62 6,852.88 46,618.0K
12:48 6,853.31 6,854.67 6,853.07 6,853.07 20,775.1K
12:49 6,852.16 6,852.16 6,848.94 6,851.70 25,711.0K
12:50 6,849.60 6,853.54 6,849.60 6,853.54 26,168.5K
12:51 6,853.23 6,853.48 6,852.81 6,852.81 30,633.9K
12:52 6,852.15 6,852.15 6,849.56 6,849.56 52,797.6K
12:53 6,850.70 6,850.70 6,848.76 6,848.76 33,148.9K
12:54 6,847.71 6,847.71 6,843.93 6,843.93 83,628.5K
12:55 6,843.18 6,843.18 6,841.12 6,841.12 223,982.9K
12:56 6,841.60 6,844.15 6,841.60 6,844.15 82,585.0K
12:57 6,847.05 6,847.10 6,846.70 6,847.10 70,870.1K
12:58 6,844.94 6,846.17 6,842.09 6,842.09 101,054.9K
12:59 6,838.78 6,838.78 6,836.75 6,836.75 59,503.0K
13:00 6,839.86 6,839.86 6,834.97 6,835.30 67,616.3K
13:01 6,832.82 6,832.82 6,826.53 6,829.34 102,413.8K
13:02 6,827.93 6,828.37 6,826.92 6,828.37 97,403.0K
13:03 6,832.90 6,837.42 6,832.90 6,837.42 78,648.0K
13:04 6,838.52 6,838.52 6,836.95 6,837.91 37,112.8K
13:05 6,837.14 6,838.31 6,836.56 6,838.31 41,451.5K
13:06 6,840.81 6,843.96 6,840.81 6,843.96 67,202.3K
13:07 6,844.37 6,845.51 6,843.62 6,845.51 56,300.9K
13:08 6,847.36 6,851.48 6,847.36 6,847.72 72,377.3K
13:09 6,846.11 6,846.46 6,844.44 6,844.44 44,166.9K
13:10 6,843.48 6,843.48 6,836.91 6,837.31 98,557.4K
13:11 6,837.05 6,842.47 6,835.73 6,842.47 76,237.9K
13:12 6,844.38 6,846.53 6,844.38 6,844.59 62,533.3K
13:13 6,843.06 6,843.06 6,837.84 6,837.84 55,779.5K
13:14 6,837.93 6,845.44 6,837.93 6,845.44 91,952.9K
13:15 6,845.53 6,856.17 6,845.53 6,856.17 67,563.3K
13:16 6,860.39 6,864.62 6,860.39 6,864.62 110,045.3K
13:17 6,864.18 6,866.37 6,864.18 6,865.04 37,822.8K
13:18 6,865.89 6,866.46 6,864.51 6,864.51 23,355.3K
13:19 6,861.91 6,861.91 6,859.39 6,859.39 27,814.5K
13:20 6,859.86 6,861.89 6,859.86 6,861.89 13,451.9K
13:21 6,860.60 6,862.91 6,860.60 6,862.91 47,475.3K
13:22 6,864.72 6,870.84 6,864.72 6,870.84 64,970.1K
13:23 6,869.60 6,871.47 6,869.60 6,870.71 51,647.1K
13:24 6,870.15 6,870.15 6,868.53 6,869.56 31,233.7K
13:25 6,868.37 6,868.37 6,865.18 6,865.18 27,897.5K
13:26 6,864.21 6,864.21 6,862.79 6,863.41 37,490.5K
13:27 6,863.02 6,863.02 6,862.08 6,862.56 18,056.0K
13:28 6,863.35 6,863.54 6,862.93 6,862.93 17,370.6K
13:29 6,862.62 6,862.62 6,859.59 6,859.62 32,977.7K
13:30 6,860.43 6,863.04 6,859.30 6,863.04 26,745.1K
13:31 6,863.12 6,863.63 6,862.84 6,863.63 17,496.3K
13:32 6,864.57 6,864.66 6,863.43 6,863.63 32,713.1K
13:33 6,864.88 6,871.18 6,864.88 6,871.18 40,842.4K
13:34 6,872.14 6,874.04 6,872.14 6,873.63 25,650.5K
13:35 6,873.05 6,873.05 6,868.26 6,868.26 24,069.9K
13:36 6,871.34 6,872.51 6,871.34 6,871.48 41,066.6K
13:37 6,872.66 6,874.58 6,870.85 6,874.58 19,333.7K
13:38 6,874.83 6,874.83 6,873.20 6,873.20 13,292.6K
13:39 6,872.43 6,874.59 6,872.43 6,874.59 7,528.6K
13:40 6,873.27 6,873.98 6,871.63 6,873.98 21,356.6K
13:41 6,875.05 6,875.82 6,871.04 6,871.04 28,263.3K
13:42 6,871.32 6,873.46 6,870.78 6,873.46 27,124.1K
13:43 6,875.82 6,875.82 6,871.89 6,872.25 31,836.8K
13:44 6,872.12 6,872.12 6,865.65 6,865.65 20,746.0K
13:45 6,865.32 6,866.16 6,864.53 6,864.53 24,899.0K
13:46 6,866.74 6,867.39 6,865.75 6,866.69 31,986.0K
13:47 6,867.07 6,867.07 6,858.97 6,860.01 37,372.4K
13:48 6,857.30 6,857.30 6,856.11 6,856.62 31,774.2K
13:49 6,858.19 6,859.24 6,858.19 6,859.24 18,535.4K
13:50 6,858.33 6,860.06 6,858.33 6,860.06 11,959.6K
13:51 6,860.43 6,860.43 6,857.84 6,857.84 17,368.7K
13:52 6,856.73 6,856.73 6,854.01 6,854.01 34,320.1K
13:53 6,851.47 6,851.47 6,850.42 6,850.42 17,251.7K
13:54 6,849.83 6,850.37 6,848.96 6,850.37 12,837.5K
13:55 6,851.83 6,857.42 6,851.83 6,857.42 15,633.4K
13:56 6,857.19 6,860.64 6,857.19 6,860.64 18,860.6K
13:57 6,862.11 6,863.82 6,862.11 6,862.96 34,956.7K
13:58 6,861.79 6,862.74 6,861.39 6,861.39 30,328.3K
13:59 6,860.68 6,860.68 6,859.18 6,859.18 20,213.7K
14:00 6,858.22 6,858.22 6,856.26 6,857.09 17,885.9K
14:01 6,856.72 6,858.25 6,856.72 6,857.18 11,277.0K
14:02 6,856.97 6,858.30 6,856.97 6,858.30 10,158.2K
14:03 6,858.97 6,858.97 6,856.47 6,856.78 14,297.5K
14:04 6,857.11 6,858.42 6,857.11 6,857.46 8,446.3K
14:05 6,858.21 6,862.07 6,858.21 6,862.07 28,094.1K
14:06 6,862.27 6,862.66 6,860.86 6,860.86 15,973.8K
14:07 6,860.30 6,860.30 6,859.74 6,859.80 25,067.9K
14:08 6,861.25 6,861.30 6,860.42 6,861.30 22,358.9K
14:09 6,862.35 6,865.44 6,862.35 6,863.45 17,454.0K
14:10 6,861.76 6,861.76 6,858.33 6,858.33 32,796.9K
14:11 6,857.83 6,859.35 6,857.83 6,859.21 25,158.2K
14:12 6,857.60 6,857.60 6,856.73 6,856.73 10,597.4K
14:13 6,856.15 6,856.15 6,852.50 6,852.50 18,508.6K
14:14 6,851.38 6,851.38 6,849.34 6,849.34 13,513.1K
14:15 6,852.97 6,856.76 6,852.97 6,856.76 37,712.7K
14:16 6,857.72 6,859.39 6,857.72 6,858.48 18,083.9K
14:17 6,859.46 6,861.87 6,859.46 6,861.87 10,760.9K
14:18 6,862.31 6,862.49 6,861.38 6,861.38 19,442.2K
14:19 6,860.13 6,860.13 6,859.32 6,859.59 15,691.6K
14:20 6,860.83 6,869.15 6,860.83 6,869.15 37,854.8K
14:21 6,870.00 6,872.24 6,869.25 6,869.25 38,041.4K
14:22 6,868.49 6,869.87 6,868.49 6,869.68 21,334.8K
14:23 6,870.16 6,873.38 6,870.16 6,873.38 27,163.9K
14:24 6,873.58 6,873.73 6,873.08 6,873.08 31,999.6K
14:25 6,874.00 6,877.38 6,874.00 6,877.38 34,425.4K
14:26 6,878.63 6,879.33 6,878.63 6,878.92 17,985.5K
14:27 6,878.24 6,879.55 6,878.24 6,879.55 19,234.9K
14:28 6,880.56 6,881.32 6,879.73 6,881.32 24,466.4K
14:29 6,882.03 6,882.17 6,881.40 6,882.17 16,356.2K
14:30 6,883.06 6,885.52 6,883.06 6,885.52 24,424.2K
14:31 6,885.63 6,885.63 6,884.17 6,884.96 20,064.1K
14:32 6,884.97 6,884.97 6,881.41 6,881.41 12,417.8K
14:33 6,881.23 6,881.23 6,880.37 6,880.37 21,055.2K
14:34 6,877.87 6,878.03 6,876.96 6,876.96 32,077.7K
14:35 6,876.85 6,877.59 6,876.85 6,877.59 7,635.1K
14:36 6,878.97 6,880.50 6,878.97 6,880.50 14,981.7K
14:37 6,879.52 6,880.88 6,879.52 6,880.62 9,296.2K
14:38 6,880.81 6,881.46 6,879.80 6,879.80 5,823.3K
14:39 6,879.90 6,879.90 6,879.49 6,879.79 7,240.6K
14:40 6,881.04 6,881.75 6,880.09 6,880.09 6,328.0K
14:41 6,880.32 6,883.83 6,880.32 6,883.83 16,050.3K
14:42 6,883.83 6,884.65 6,883.63 6,884.65 16,639.0K
14:43 6,889.27 6,890.37 6,889.04 6,890.37 31,172.0K
14:44 6,893.32 6,899.18 6,893.32 6,898.04 55,010.4K
14:45 6,896.18 6,897.96 6,896.18 6,897.96 35,386.2K
14:46 6,898.68 6,898.68 6,896.71 6,897.00 23,285.4K
14:47 6,896.79 6,896.79 6,892.27 6,892.27 21,945.8K
14:48 6,891.53 6,891.53 6,889.73 6,889.90 22,479.4K
14:49 6,890.15 6,891.10 6,889.02 6,891.10 10,523.5K
14:50 6,890.33 6,890.33 6,888.34 6,888.34 19,593.4K
14:51 6,887.70 6,887.70 6,885.31 6,885.31 27,008.6K
14:52 6,885.23 6,887.91 6,885.23 6,887.91 21,129.0K
14:53 6,887.53 6,888.49 6,887.46 6,887.46 9,803.8K
14:54 6,887.14 6,889.88 6,887.14 6,889.88 24,356.2K
14:55 6,890.63 6,895.59 6,890.63 6,895.59 13,678.5K
14:56 6,895.71 6,896.87 6,894.22 6,894.22 21,394.3K
14:57 6,895.16 6,895.16 6,892.67 6,892.67 10,839.3K
14:58 6,892.79 6,892.79 6,890.05 6,890.05 14,100.2K
14:59 6,890.51 6,890.51 6,889.28 6,889.45 6,274.3K
15:00 6,888.66 6,890.22 6,888.32 6,890.03 21,555.8K
15:01 6,891.49 6,891.83 6,891.49 6,891.83 7,214.9K
15:02 6,891.98 6,892.79 6,891.95 6,892.27 6,616.3K
15:03 6,892.05 6,892.05 6,888.17 6,888.17 11,069.7K
15:04 6,886.25 6,886.61 6,886.25 6,886.40 16,312.5K
15:05 6,886.44 6,886.44 6,885.20 6,885.51 12,330.9K
15:06 6,884.48 6,884.77 6,884.45 6,884.76 8,239.6K
15:07 6,884.96 6,886.76 6,884.96 6,886.76 4,994.0K
15:08 6,885.18 6,885.33 6,884.42 6,884.42 25,213.4K
15:09 6,885.09 6,889.24 6,884.70 6,889.24 22,727.6K
15:10 6,887.79 6,888.62 6,887.79 6,887.79 14,408.1K
15:11 6,886.45 6,887.24 6,885.09 6,887.24 17,206.1K
15:12 6,885.17 6,885.17 6,883.73 6,883.73 17,982.7K
15:13 6,882.60 6,882.60 6,877.69 6,877.69 12,727.9K
15:14 6,874.14 6,874.14 6,871.29 6,872.79 20,117.3K
15:15 6,866.43 6,866.43 6,858.31 6,858.31 59,934.2K
15:16 6,855.02 6,855.54 6,854.75 6,855.24 36,570.6K
15:17 6,855.18 6,856.59 6,853.58 6,853.58 62,676.6K
15:18 6,854.24 6,854.24 6,850.95 6,850.95 20,616.9K
15:19 6,850.53 6,854.65 6,849.16 6,854.65 67,891.7K
15:20 6,856.35 6,856.35 6,851.09 6,852.60 56,824.8K
15:21 6,848.99 6,850.33 6,847.76 6,847.76 63,276.4K
15:22 6,848.61 6,850.50 6,847.88 6,850.50 27,377.4K
15:23 6,852.02 6,853.16 6,851.13 6,853.08 12,153.4K
15:24 6,854.46 6,854.46 6,851.31 6,851.31 24,016.9K
15:25 6,851.56 6,853.86 6,851.56 6,853.86 22,299.6K
15:26 6,852.96 6,855.45 6,852.41 6,855.45 19,333.7K
15:27 6,862.74 6,865.88 6,862.74 6,865.88 55,025.3K
15:28 6,865.94 6,865.94 6,860.09 6,860.09 27,542.2K
15:29 6,857.59 6,857.59 6,853.99 6,853.99 10,796.5K
15:30 6,852.76 6,857.81 6,852.76 6,857.79 16,868.4K
15:31 6,859.47 6,860.12 6,855.97 6,855.97 40,039.2K
15:32 6,855.07 6,855.07 6,854.51 6,854.56 12,094.9K
15:33 6,854.42 6,855.15 6,853.07 6,855.15 7,955.4K
15:34 6,853.87 6,859.23 6,853.87 6,858.14 15,496.6K
15:35 6,857.29 6,859.14 6,854.39 6,859.14 9,088.5K
15:36 6,859.04 6,860.46 6,859.04 6,859.88 8,700.2K
15:37 6,859.51 6,860.22 6,859.43 6,859.43 16,107.3K
15:38 6,857.02 6,857.02 6,852.45 6,852.45 12,128.9K
15:39 6,854.81 6,854.81 6,852.03 6,853.65 27,528.3K
15:40 6,855.02 6,855.41 6,853.71 6,853.94 15,070.4K
15:41 6,854.15 6,854.15 6,851.21 6,851.21 13,417.2K
15:42 6,851.28 6,851.42 6,849.72 6,849.72 8,403.4K
15:43 6,849.97 6,849.97 6,845.47 6,845.47 12,862.0K
15:44 6,843.49 6,844.00 6,843.49 6,844.00 17,467.7K
15:45 6,841.80 6,865.97 6,841.80 6,865.97 77,641.1K
15:46 6,884.53 6,884.53 6,859.77 6,864.42 260,515.2K
15:47 6,879.79 6,879.84 6,871.47 6,879.84 48,635.4K
15:48 6,884.46 6,885.23 6,882.79 6,885.23 65,416.3K
15:49 6,873.38 6,873.38 6,871.35 6,871.35 30,676.8K
15:50 6,870.79 6,883.21 6,870.79 6,883.21 29,531.0K
15:51 6,882.79 6,882.79 6,879.60 6,880.92 24,582.8K
15:52 6,881.55 6,882.03 6,881.42 6,882.03 15,259.6K
15:53 6,879.30 6,879.30 6,875.14 6,875.14 24,237.5K
15:54 6,873.71 6,874.14 6,873.55 6,873.55 24,218.7K
15:55 6,873.50 6,874.64 6,872.99 6,874.64 18,456.2K
15:56 6,874.92 6,874.92 6,873.67 6,873.92 9,077.3K
15:57 6,872.53 6,872.54 6,867.69 6,868.48 18,176.2K
15:58 6,869.67 6,871.13 6,869.58 6,871.13 39,826.2K
15:59 6,871.21 6,873.46 6,871.21 6,873.46 14,923.6K
16:00 6,872.47 6,874.49 6,872.47 6,874.49 13,637.7K
16:01 6,875.51 6,878.74 6,875.51 6,878.74 24,416.2K
16:02 6,880.45 6,880.75 6,879.25 6,879.25 14,394.3K
16:03 6,879.47 6,880.69 6,879.47 6,880.11 19,115.5K
16:04 6,878.43 6,879.15 6,877.45 6,879.15 12,545.4K
16:05 6,878.56 6,880.72 6,878.56 6,880.72 11,463.3K
16:06 6,880.55 6,881.60 6,880.25 6,881.19 14,426.6K
16:07 6,880.89 6,881.07 6,880.02 6,880.91 7,499.1K
16:08 6,880.09 6,880.91 6,879.69 6,880.85 15,449.6K
16:09 6,883.13 6,883.13 6,882.16 6,882.49 19,727.1K
16:10 6,882.60 6,882.60 6,881.54 6,881.71 8,079.4K
16:11 6,879.41 6,879.41 6,872.46 6,872.46 22,424.4K
16:12 6,870.84 6,871.98 6,870.10 6,871.98 14,562.8K
16:13 6,871.78 6,872.27 6,871.78 6,871.85 6,217.2K
16:14 6,870.97 6,874.64 6,870.97 6,874.64 13,036.7K
16:15 6,875.82 6,878.68 6,875.82 6,878.68 11,742.5K
16:16 6,878.46 6,879.28 6,878.08 6,878.77 5,662.9K
16:17 6,880.31 6,880.96 6,879.30 6,879.30 10,471.2K
16:18 6,880.69 6,882.71 6,880.69 6,882.71 8,491.1K
16:19 6,882.93 6,887.41 6,882.93 6,887.41 27,309.3K
16:20 6,887.69 6,889.82 6,887.65 6,889.82 22,231.3K
16:21 6,892.08 6,892.56 6,891.62 6,892.02 46,682.3K
16:22 6,893.32 6,896.25 6,893.32 6,896.25 27,715.7K
16:23 6,894.78 6,896.16 6,894.78 6,896.16 20,753.4K
16:24 6,896.26 6,896.26 6,894.05 6,894.69 26,148.4K
16:25 6,894.24 6,894.24 6,892.61 6,892.61 12,564.5K
16:26 6,891.99 6,892.10 6,891.00 6,891.00 17,888.3K
16:27 6,889.97 6,889.97 6,887.94 6,887.99 33,193.2K
16:28 6,890.35 6,898.11 6,890.35 6,898.11 30,687.9K
16:29 6,898.92 6,898.92 6,896.19 6,896.38 13,912.0K
16:30 6,896.45 6,896.94 6,895.96 6,896.94 13,557.3K
16:31 6,896.71 6,896.84 6,896.70 6,896.71 12,791.5K
16:32 6,896.70 6,898.89 6,896.70 6,898.89 24,486.6K
16:33 6,898.48 6,900.03 6,897.02 6,897.02 21,082.5K
16:34 6,894.24 6,894.24 6,890.82 6,890.82 17,047.1K
16:35 6,890.62 6,890.81 6,888.61 6,888.61 18,565.4K
16:36 6,886.03 6,886.29 6,886.00 6,886.00 13,303.1K
16:37 6,875.72 6,877.78 6,874.58 6,877.78 35,145.7K
16:38 6,878.22 6,881.59 6,878.22 6,879.43 19,579.9K
16:39 6,879.07 6,881.23 6,878.29 6,881.23 15,763.2K
16:40 6,880.36 6,882.42 6,880.36 6,882.42 7,978.0K
16:41 6,882.25 6,882.25 6,881.21 6,882.06 9,427.1K
16:42 6,881.84 6,881.84 6,880.71 6,881.19 10,350.2K
16:43 6,881.28 6,881.28 6,879.01 6,879.01 7,603.0K
16:44 6,877.13 6,881.92 6,877.13 6,881.92 15,502.8K
16:45 6,880.83 6,881.75 6,880.83 6,881.33 8,361.0K
16:46 6,879.24 6,881.78 6,879.24 6,881.78 7,249.2K
16:47 6,882.54 6,883.55 6,881.21 6,882.02 12,238.7K
16:48 6,883.54 6,884.58 6,883.54 6,884.58 7,113.5K
16:49 6,883.55 6,883.97 6,880.41 6,880.41 12,996.7K
16:50 6,878.21 6,879.76 6,878.21 6,879.76 11,425.3K
16:51 6,881.17 6,883.28 6,881.17 6,883.28 8,033.3K
16:52 6,882.88 6,884.44 6,882.66 6,882.76 15,900.7K
16:53 6,882.56 6,884.39 6,882.56 6,884.39 14,205.4K
16:54 6,883.77 6,884.26 6,883.06 6,884.26 11,555.9K
16:55 6,883.80 6,884.24 6,882.67 6,882.89 11,581.2K
16:56 6,882.77 6,883.07 6,881.92 6,881.92 11,347.1K
16:57 6,880.57 6,880.57 6,878.97 6,879.59 9,979.4K
16:58 6,878.97 6,878.97 6,878.04 6,878.71 9,445.4K
16:59 6,878.21 6,878.79 6,878.13 6,878.79 7,357.2K
17:00 6,878.39 6,879.20 6,878.39 6,879.00 7,604.3K
17:01 6,878.01 6,878.01 6,876.78 6,876.81 11,705.0K
17:02 6,877.26 6,878.61 6,877.26 6,878.61 11,139.4K
17:03 6,879.22 6,880.62 6,879.22 6,880.08 14,268.1K
17:04 6,879.66 6,882.37 6,879.66 6,882.37 10,117.3K
17:05 6,881.68 6,881.89 6,881.28 6,881.45 5,006.0K
17:06 6,880.83 6,880.94 6,880.58 6,880.94 9,459.8K
17:07 6,881.13 6,882.22 6,881.13 6,881.91 17,047.5K
17:08 6,881.86 6,882.53 6,880.67 6,880.67 8,274.0K
17:09 6,881.45 6,882.65 6,881.45 6,882.65 4,386.8K
17:10 6,882.25 6,882.90 6,880.59 6,880.59 7,296.1K
17:11 6,878.61 6,882.56 6,878.61 6,882.56 22,094.9K
17:12 6,883.06 6,883.06 6,878.66 6,879.08 31,117.6K
17:13 6,878.71 6,879.63 6,878.71 6,879.63 7,913.7K
17:14 6,879.27 6,879.27 6,879.21 6,879.26 7,347.9K
17:15 6,879.11 6,880.28 6,878.95 6,878.95 12,087.0K
17:16 6,879.86 6,879.86 6,877.61 6,877.61 27,192.8K
17:17 6,877.53 6,878.04 6,877.53 6,877.74 11,783.5K
17:18 6,878.08 6,879.64 6,878.08 6,879.64 14,587.8K
17:19 6,880.27 6,881.10 6,878.24 6,878.24 19,373.4K
17:20 6,878.50 6,878.95 6,878.50 6,878.86 9,758.6K
17:21 6,878.41 6,878.76 6,878.05 6,878.05 8,012.3K
17:22 6,878.11 6,878.11 6,877.50 6,877.50 13,265.8K
17:23 6,876.98 6,878.30 6,876.98 6,878.30 7,970.4K
17:24 6,877.78 6,879.00 6,877.78 6,878.84 30,595.4K
17:25 6,878.93 6,878.93 6,875.19 6,875.19 31,221.8K
17:26 6,874.72 6,875.35 6,874.72 6,874.86 9,883.6K
17:27 6,874.93 6,875.60 6,874.93 6,875.00 6,377.6K
17:28 6,876.26 6,876.26 6,874.27 6,874.27 20,863.9K
17:29 6,870.70 6,870.70 6,865.90 6,865.90 36,636.3K
17:30 6,865.77 6,867.78 6,865.35 6,867.78 22,027.8K
17:31 6,869.72 6,870.30 6,869.49 6,870.30 22,340.4K
17:32 6,870.39 6,870.39 6,870.19 6,870.26 5,983.4K
17:33 6,871.59 6,871.59 6,866.17 6,866.17 14,869.7K
17:34 6,867.73 6,867.73 6,866.55 6,866.96 40,235.2K
17:35 6,866.72 6,866.72 6,863.06 6,863.06 22,655.8K
17:36 6,862.26 6,862.26 6,858.43 6,858.43 32,956.9K
17:37 6,853.23 6,853.23 6,848.80 6,848.80 40,442.3K
17:38 6,847.73 6,856.33 6,847.73 6,854.81 26,920.0K
17:39 6,854.79 6,856.69 6,854.79 6,855.99 13,595.6K
17:40 6,855.85 6,855.85 6,852.29 6,852.29 6,494.3K
17:41 6,852.44 6,853.82 6,852.44 6,853.82 19,764.3K
17:42 6,853.90 6,855.22 6,853.90 6,855.18 13,699.4K
17:43 6,855.33 6,856.72 6,855.33 6,856.72 6,613.0K
17:44 6,856.81 6,857.47 6,856.81 6,857.47 5,124.7K
17:45 6,856.72 6,858.00 6,856.66 6,857.13 7,994.6K
17:46 6,856.78 6,856.78 6,854.23 6,854.23 7,033.3K
17:47 6,852.35 6,852.35 6,844.19 6,844.19 43,484.4K
17:48 6,843.57 6,843.57 6,838.17 6,838.17 39,400.5K
17:49 6,836.22 6,837.95 6,835.88 6,837.95 50,575.0K
17:50 6,841.13 6,841.86 6,839.28 6,839.28 11,942.3K
17:51 6,838.76 6,838.76 6,827.29 6,827.29 46,594.6K
17:52 6,828.04 6,829.93 6,828.04 6,828.35 30,801.8K
17:53 6,828.22 6,828.76 6,827.81 6,827.81 21,659.9K
17:54 6,829.34 6,829.34 6,828.71 6,829.20 18,829.9K
17:55 6,826.97 6,826.97 6,822.71 6,822.71 42,991.0K
17:56 6,822.72 6,822.72 6,814.85 6,814.85 58,439.9K
17:57 6,814.14 6,814.14 6,810.91 6,810.91 68,680.6K
17:58 6,812.32 6,814.07 6,812.22 6,814.07 26,758.9K
17:59 6,813.20 6,813.37 6,811.42 6,811.59 24,672.5K
18:00 6,811.59 6,811.59 6,798.93 6,798.93 128,059.0K
18:01 6,799.44 6,799.44 6,796.66 6,796.66 43,615.2K
18:02 6,794.18 6,794.18 6,788.16 6,788.58 60,300.4K
18:03 6,788.02 6,788.45 6,783.56 6,783.99 66,159.2K
18:04 6,782.16 6,782.16 6,771.03 6,773.44 128,116.3K
18:05 6,768.48 6,774.68 6,768.48 6,774.68 117,055.0K
18:06 6,779.50 6,783.35 6,779.50 6,783.35 66,619.0K
18:07 6,784.99 6,784.99 6,779.89 6,779.89 47,698.7K
18:08 6,775.97 6,775.97 6,766.88 6,767.30 66,020.1K
18:09 6,760.42 6,764.24 6,760.42 6,763.64 49,970.7K
18:10 6,766.16 6,776.61 6,766.16 6,776.61 96,039.6K
18:11 6,777.57 6,777.99 6,775.26 6,777.99 56,100.6K
18:12 6,782.88 6,785.86 6,782.88 6,785.86 64,480.0K
18:13 6,785.38 6,786.92 6,784.56 6,786.00 42,462.5K
18:14 6,788.03 6,788.03 6,778.20 6,780.50 34,583.7K
18:15 6,775.69 6,775.69 6,767.68 6,768.16 72,451.5K
18:16 6,771.48 6,777.24 6,770.77 6,777.24 32,420.8K
18:17 6,780.42 6,787.58 6,780.42 6,785.74 68,850.1K
18:18 6,778.14 6,780.28 6,778.14 6,779.32 68,186.6K
18:19 6,771.64 6,775.93 6,771.64 6,775.93 20,129.8K
18:20 6,775.90 6,775.90 6,773.72 6,773.72 17,376.5K
18:21 6,774.21 6,774.75 6,774.21 6,774.75 16,796.5K
18:22 6,775.44 6,775.55 6,775.08 6,775.08 15,543.8K
18:23 6,777.03 6,778.09 6,776.39 6,778.09 12,195.3K
18:24 6,779.55 6,779.68 6,778.00 6,779.68 8,961.6K
18:25 6,779.28 6,780.75 6,777.95 6,780.75 15,158.7K
18:26 6,780.94 6,781.91 6,780.94 6,781.85 15,568.8K
18:27 6,782.05 6,782.55 6,781.60 6,782.36 11,646.7K
18:28 6,782.86 6,783.33 6,782.53 6,783.26 11,949.4K
18:29 6,785.13 6,787.63 6,785.13 6,787.63 15,244.4K
18:30 6,788.54 6,789.14 6,788.40 6,789.14 13,154.5K
18:31 6,788.23 6,791.08 6,788.23 6,790.56 49,301.5K
18:32 6,790.64 6,790.64 6,788.84 6,789.85 9,446.5K
18:33 6,782.56 6,782.56 6,779.56 6,781.73 53,533.4K
18:34 6,783.34 6,788.86 6,783.34 6,788.86 13,179.7K
18:35 6,791.45 6,793.23 6,791.45 6,793.23 15,482.3K
18:36 6,793.46 6,793.56 6,791.63 6,791.66 18,995.4K
18:37 6,791.65 6,792.22 6,789.98 6,789.98 19,267.5K
18:38 6,789.47 6,789.47 6,785.34 6,785.34 26,495.7K
18:39 6,786.26 6,787.67 6,786.26 6,787.67 19,000.0K
18:40 6,789.10 6,789.10 6,789.10 6,789.10 1,137.4K
18:51 6,782.00 6,782.00 6,782.00 6,782.00 102,737.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar