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 6,864.31 6,864.31 6,851.13 6,851.13 136,784.0K
10:01 6,850.23 6,850.53 6,847.35 6,847.35 112,433.4K
10:02 6,849.72 6,849.72 6,842.35 6,842.35 154,342.9K
10:03 6,845.56 6,849.69 6,845.56 6,849.69 118,809.0K
10:04 6,854.24 6,855.69 6,852.01 6,855.69 58,712.3K
10:05 6,856.87 6,856.87 6,847.75 6,847.75 69,987.7K
10:06 6,846.56 6,846.56 6,839.17 6,839.17 65,278.2K
10:07 6,837.11 6,838.05 6,836.77 6,838.05 93,819.7K
10:08 6,836.71 6,836.71 6,831.22 6,831.22 74,838.4K
10:09 6,832.29 6,834.58 6,831.67 6,834.58 140,166.6K
10:10 6,835.35 6,841.53 6,835.35 6,841.53 80,144.7K
10:11 6,842.08 6,848.57 6,842.08 6,846.38 150,103.7K
10:12 6,850.56 6,850.56 6,846.61 6,848.65 129,527.1K
10:13 6,844.38 6,844.38 6,841.84 6,843.61 148,076.7K
10:14 6,842.04 6,842.04 6,839.26 6,839.68 83,802.9K
10:15 6,840.28 6,840.28 6,835.91 6,835.91 83,675.8K
10:16 6,834.91 6,835.39 6,833.34 6,833.45 54,155.2K
10:17 6,833.45 6,833.63 6,831.31 6,833.63 54,134.5K
10:18 6,836.74 6,841.65 6,836.74 6,841.65 95,835.8K
10:19 6,847.98 6,850.25 6,846.63 6,846.63 80,381.3K
10:20 6,845.01 6,846.82 6,844.28 6,846.82 25,824.8K
10:21 6,850.01 6,853.56 6,850.01 6,853.56 87,935.8K
10:22 6,855.45 6,855.45 6,850.04 6,850.04 107,009.4K
10:23 6,849.46 6,849.46 6,848.33 6,848.33 80,765.5K
10:24 6,848.76 6,849.94 6,848.57 6,848.57 31,253.2K
10:25 6,849.69 6,849.69 6,848.15 6,848.77 54,978.9K
10:26 6,846.10 6,846.10 6,840.77 6,840.77 74,392.9K
10:27 6,840.83 6,844.67 6,840.83 6,844.67 67,646.8K
10:28 6,842.87 6,842.87 6,842.54 6,842.64 29,651.2K
10:29 6,842.88 6,842.88 6,834.82 6,834.82 59,621.9K
10:30 6,831.55 6,831.55 6,823.04 6,823.04 110,497.8K
10:31 6,825.19 6,826.94 6,824.46 6,824.46 77,967.4K
10:32 6,824.10 6,827.76 6,820.58 6,820.58 69,847.4K
10:33 6,821.47 6,822.26 6,820.35 6,822.26 26,817.4K
10:34 6,822.47 6,822.47 6,820.39 6,820.68 39,906.0K
10:35 6,820.76 6,823.33 6,818.46 6,818.46 48,904.3K
10:36 6,821.00 6,821.00 6,819.23 6,819.23 23,373.7K
10:37 6,819.63 6,819.85 6,819.30 6,819.30 27,437.5K
10:38 6,819.30 6,821.80 6,819.30 6,821.80 36,767.9K
10:39 6,822.45 6,824.44 6,822.45 6,823.70 49,693.5K
10:40 6,824.39 6,824.94 6,822.38 6,822.38 41,473.1K
10:41 6,821.98 6,823.52 6,819.94 6,823.52 41,776.1K
10:42 6,822.52 6,822.52 6,814.77 6,814.77 58,744.0K
10:43 6,813.18 6,815.60 6,811.82 6,811.82 39,581.8K
10:44 6,811.42 6,811.42 6,809.05 6,809.95 23,407.2K
10:45 6,810.31 6,813.18 6,810.31 6,813.18 22,477.7K
10:46 6,814.76 6,814.76 6,811.37 6,812.15 41,705.4K
10:47 6,811.30 6,811.30 6,809.85 6,809.89 11,607.3K
10:48 6,808.86 6,808.86 6,802.13 6,802.13 49,875.2K
10:49 6,804.21 6,806.14 6,804.21 6,806.12 49,544.8K
10:50 6,805.63 6,808.29 6,805.63 6,808.29 32,978.7K
10:51 6,810.18 6,811.53 6,810.18 6,811.53 18,762.2K
10:52 6,812.55 6,813.80 6,811.79 6,813.80 48,948.1K
10:53 6,814.91 6,814.91 6,813.46 6,814.49 44,421.4K
10:54 6,815.56 6,816.14 6,814.31 6,814.31 19,718.4K
10:55 6,816.39 6,816.48 6,813.31 6,813.31 25,090.0K
10:56 6,813.46 6,813.46 6,811.48 6,811.48 27,644.6K
10:57 6,810.23 6,810.23 6,804.71 6,804.71 53,994.4K
10:58 6,804.42 6,805.72 6,804.42 6,805.72 44,394.0K
10:59 6,802.14 6,805.25 6,801.88 6,805.25 56,280.6K
11:00 6,805.19 6,805.19 6,802.39 6,802.39 56,947.9K
11:01 6,802.85 6,802.85 6,801.99 6,802.21 28,493.1K
11:02 6,802.07 6,802.07 6,801.36 6,802.03 12,292.8K
11:03 6,805.75 6,808.25 6,805.75 6,807.02 42,142.4K
11:04 6,809.14 6,812.76 6,809.14 6,812.76 46,075.0K
11:05 6,813.29 6,813.35 6,810.80 6,813.35 38,286.3K
11:06 6,813.20 6,816.68 6,813.20 6,816.22 17,393.9K
11:07 6,816.79 6,817.57 6,816.79 6,817.57 49,038.1K
11:08 6,817.28 6,817.28 6,815.02 6,815.02 39,184.3K
11:09 6,815.95 6,815.95 6,815.35 6,815.69 20,448.5K
11:10 6,816.04 6,818.71 6,816.04 6,818.71 28,676.7K
11:11 6,823.36 6,824.40 6,823.36 6,824.40 68,429.8K
11:12 6,823.87 6,824.32 6,822.88 6,822.88 36,548.4K
11:13 6,820.84 6,823.71 6,820.84 6,823.71 28,812.3K
11:14 6,822.59 6,823.02 6,820.88 6,820.88 17,321.5K
11:15 6,820.48 6,820.72 6,820.04 6,820.37 16,604.7K
11:16 6,820.78 6,820.82 6,820.70 6,820.82 17,669.6K
11:17 6,820.44 6,821.21 6,820.44 6,821.21 13,481.4K
11:18 6,821.63 6,821.63 6,818.18 6,818.18 26,436.1K
11:19 6,817.99 6,817.99 6,817.31 6,817.51 41,908.0K
11:20 6,817.71 6,821.39 6,817.71 6,821.39 12,103.8K
11:21 6,821.52 6,821.52 6,817.47 6,817.47 18,681.7K
11:22 6,815.28 6,818.91 6,815.28 6,818.91 17,998.3K
11:23 6,817.20 6,817.20 6,815.38 6,815.86 22,857.1K
11:24 6,817.16 6,818.05 6,817.06 6,817.95 13,508.1K
11:25 6,818.65 6,823.13 6,818.65 6,823.13 22,762.7K
11:26 6,823.88 6,826.43 6,823.88 6,826.43 20,521.3K
11:27 6,826.42 6,828.97 6,826.42 6,827.71 51,413.8K
11:28 6,827.13 6,828.86 6,827.13 6,828.86 40,549.9K
11:29 6,832.32 6,836.40 6,832.32 6,836.38 94,765.4K
11:30 6,834.14 6,835.86 6,834.14 6,835.86 25,537.1K
11:31 6,835.36 6,835.36 6,834.60 6,834.82 21,715.8K
11:32 6,835.15 6,836.77 6,835.15 6,836.77 29,414.8K
11:33 6,838.29 6,838.29 6,837.71 6,838.29 43,085.2K
11:34 6,838.55 6,840.24 6,838.55 6,840.24 58,310.6K
11:35 6,840.47 6,840.47 6,835.71 6,835.71 24,084.3K
11:36 6,835.39 6,838.20 6,835.39 6,838.20 45,328.9K
11:37 6,838.36 6,838.67 6,837.66 6,838.67 37,699.5K
11:38 6,838.42 6,839.45 6,837.69 6,839.45 26,499.7K
11:39 6,840.30 6,840.66 6,839.59 6,840.66 48,888.5K
11:40 6,839.81 6,842.29 6,839.81 6,842.29 33,973.9K
11:41 6,841.55 6,841.58 6,840.86 6,840.86 25,085.4K
11:42 6,840.45 6,840.45 6,833.93 6,833.93 64,530.9K
11:43 6,832.62 6,834.16 6,832.62 6,834.15 46,303.3K
11:44 6,833.96 6,835.53 6,833.96 6,835.16 20,973.7K
11:45 6,835.91 6,838.08 6,834.65 6,838.08 27,994.2K
11:46 6,837.67 6,837.82 6,837.46 6,837.82 26,124.4K
11:47 6,839.91 6,840.45 6,838.99 6,838.99 45,792.1K
11:48 6,838.65 6,838.65 6,835.43 6,835.97 15,679.6K
11:49 6,836.67 6,836.67 6,831.87 6,831.87 17,011.8K
11:50 6,833.54 6,833.54 6,831.67 6,832.11 31,996.2K
11:51 6,832.46 6,836.54 6,832.46 6,836.54 24,657.7K
11:52 6,838.93 6,838.93 6,837.40 6,837.72 26,452.7K
11:53 6,836.14 6,838.56 6,836.14 6,838.56 20,402.3K
11:54 6,838.96 6,840.69 6,838.96 6,840.69 43,015.6K
11:55 6,841.23 6,841.23 6,833.93 6,833.93 37,415.0K
11:56 6,832.87 6,832.87 6,832.12 6,832.12 31,790.9K
11:57 6,832.84 6,832.84 6,831.94 6,832.73 15,233.3K
11:58 6,832.83 6,833.14 6,831.24 6,833.14 13,327.5K
11:59 6,832.45 6,833.96 6,832.45 6,833.96 25,288.1K
12:00 6,837.00 6,838.17 6,833.96 6,833.96 70,668.7K
12:01 6,832.75 6,835.15 6,832.75 6,835.15 22,234.4K
12:02 6,835.22 6,835.22 6,834.66 6,835.20 11,826.3K
12:03 6,835.64 6,837.30 6,835.47 6,835.47 18,018.6K
12:04 6,835.73 6,837.73 6,835.73 6,837.73 15,310.4K
12:05 6,837.92 6,838.44 6,837.72 6,837.72 16,582.7K
12:06 6,837.56 6,837.56 6,836.93 6,836.93 16,260.7K
12:07 6,836.92 6,836.92 6,835.78 6,836.00 17,277.8K
12:08 6,837.63 6,838.32 6,836.49 6,836.49 16,086.6K
12:09 6,836.04 6,837.48 6,836.04 6,837.48 15,717.4K
12:10 6,837.45 6,837.99 6,837.43 6,837.99 11,118.9K
12:11 6,839.38 6,840.19 6,839.03 6,840.19 15,040.6K
12:12 6,840.91 6,840.91 6,839.86 6,840.07 13,437.8K
12:13 6,839.37 6,839.37 6,829.70 6,829.70 39,147.9K
12:14 6,829.81 6,833.48 6,829.81 6,833.48 25,108.3K
12:15 6,833.55 6,834.68 6,833.50 6,834.68 28,237.3K
12:16 6,834.68 6,834.68 6,832.75 6,834.09 18,530.2K
12:17 6,833.93 6,833.93 6,832.73 6,832.73 14,003.8K
12:18 6,833.08 6,835.43 6,833.08 6,835.43 15,380.9K
12:19 6,835.28 6,837.68 6,835.28 6,836.60 17,408.0K
12:20 6,836.81 6,837.88 6,836.75 6,836.75 16,052.9K
12:21 6,836.16 6,836.16 6,834.15 6,835.43 10,287.0K
12:22 6,833.67 6,836.25 6,833.67 6,836.25 17,630.9K
12:23 6,837.86 6,837.86 6,833.82 6,833.82 9,215.9K
12:24 6,833.67 6,833.67 6,831.42 6,831.42 11,211.8K
12:25 6,830.70 6,830.70 6,828.91 6,830.53 18,766.1K
12:26 6,830.46 6,831.38 6,830.46 6,831.38 12,106.5K
12:27 6,832.88 6,834.02 6,832.88 6,833.76 8,447.8K
12:28 6,833.66 6,833.66 6,832.76 6,833.07 14,832.3K
12:29 6,833.70 6,833.83 6,833.61 6,833.83 13,275.7K
12:30 6,833.67 6,833.67 6,831.68 6,831.68 6,176.1K
12:31 6,832.65 6,832.65 6,829.52 6,829.52 22,295.0K
12:32 6,829.80 6,829.80 6,828.18 6,828.18 46,174.5K
12:33 6,827.23 6,830.12 6,827.23 6,830.12 18,392.6K
12:34 6,830.56 6,832.57 6,830.56 6,832.28 22,809.5K
12:35 6,833.42 6,833.42 6,832.63 6,833.25 12,129.1K
12:36 6,833.08 6,834.26 6,833.08 6,834.26 14,368.6K
12:37 6,835.38 6,835.99 6,835.38 6,835.45 21,606.2K
12:38 6,836.17 6,837.57 6,836.17 6,837.57 27,698.6K
12:39 6,838.63 6,838.63 6,836.81 6,836.81 24,350.7K
12:40 6,836.86 6,839.08 6,836.86 6,839.08 24,185.8K
12:41 6,840.04 6,844.04 6,840.04 6,844.04 108,975.8K
12:42 6,849.43 6,857.99 6,849.43 6,857.99 206,481.2K
12:43 6,860.37 6,861.88 6,860.37 6,861.88 267,786.4K
12:44 6,861.28 6,864.42 6,861.28 6,863.24 101,845.7K
12:45 6,862.08 6,866.24 6,862.08 6,866.24 42,854.1K
12:46 6,867.20 6,867.20 6,863.83 6,863.83 63,408.9K
12:47 6,864.77 6,866.96 6,864.77 6,866.96 37,643.7K
12:48 6,867.67 6,869.81 6,867.67 6,869.66 57,575.4K
12:49 6,869.84 6,871.56 6,869.79 6,871.56 21,619.5K
12:50 6,869.88 6,870.32 6,867.86 6,867.86 28,729.9K
12:51 6,867.99 6,873.76 6,867.99 6,873.76 45,843.2K
12:52 6,875.27 6,876.45 6,873.82 6,873.82 59,458.4K
12:53 6,872.45 6,872.75 6,869.77 6,869.77 46,719.3K
12:54 6,869.16 6,870.19 6,868.23 6,870.19 58,232.7K
12:55 6,870.76 6,871.77 6,868.99 6,868.99 56,299.2K
12:56 6,868.14 6,871.98 6,868.14 6,869.15 54,157.5K
12:57 6,869.67 6,873.08 6,869.67 6,873.08 40,872.6K
12:58 6,872.83 6,873.59 6,872.62 6,872.62 40,321.4K
12:59 6,873.18 6,874.03 6,873.18 6,874.03 26,573.3K
13:00 6,873.15 6,875.76 6,873.15 6,874.59 60,726.6K
13:01 6,876.68 6,882.06 6,876.68 6,882.06 52,853.9K
13:02 6,883.47 6,884.70 6,881.16 6,881.16 63,640.8K
13:03 6,882.18 6,882.18 6,880.00 6,880.00 46,306.9K
13:04 6,880.51 6,884.67 6,879.77 6,884.67 45,509.1K
13:05 6,885.12 6,885.12 6,882.60 6,882.60 70,390.6K
13:06 6,882.73 6,882.73 6,878.88 6,878.88 37,501.2K
13:07 6,878.41 6,878.41 6,875.35 6,875.35 32,791.8K
13:08 6,875.31 6,875.31 6,874.56 6,874.56 27,602.5K
13:09 6,871.98 6,872.23 6,871.60 6,871.60 32,725.1K
13:10 6,870.85 6,872.75 6,870.45 6,872.20 21,276.4K
13:11 6,872.06 6,872.43 6,871.32 6,871.32 20,715.5K
13:12 6,872.78 6,873.97 6,870.53 6,873.97 46,621.2K
13:13 6,873.59 6,873.59 6,872.80 6,872.93 25,537.5K
13:14 6,873.17 6,873.17 6,870.13 6,870.56 41,930.2K
13:15 6,870.35 6,871.50 6,870.35 6,871.50 40,232.6K
13:16 6,872.83 6,874.25 6,872.83 6,874.25 31,863.0K
13:17 6,874.04 6,874.86 6,873.27 6,874.86 47,023.0K
13:18 6,876.05 6,876.61 6,874.08 6,874.54 27,651.3K
13:19 6,874.47 6,875.14 6,873.74 6,873.74 30,482.2K
13:20 6,873.50 6,874.84 6,873.50 6,874.84 14,893.4K
13:21 6,874.97 6,875.61 6,874.31 6,875.34 20,390.9K
13:22 6,875.60 6,875.62 6,874.23 6,874.23 9,894.4K
13:23 6,874.44 6,874.44 6,873.97 6,874.22 13,182.6K
13:24 6,873.63 6,873.96 6,873.54 6,873.96 7,535.0K
13:25 6,874.47 6,875.00 6,874.47 6,874.86 9,056.1K
13:26 6,874.70 6,875.67 6,874.70 6,875.67 10,239.6K
13:27 6,876.33 6,876.33 6,874.94 6,875.67 18,931.8K
13:28 6,875.54 6,875.54 6,874.69 6,874.79 10,861.2K
13:29 6,875.54 6,875.55 6,874.67 6,874.86 6,575.6K
13:30 6,875.10 6,876.90 6,875.10 6,876.90 13,164.6K
13:31 6,877.20 6,877.20 6,876.01 6,876.20 9,346.1K
13:32 6,877.11 6,877.70 6,877.11 6,877.70 7,578.8K
13:33 6,876.59 6,876.59 6,870.36 6,870.36 20,792.3K
13:34 6,870.53 6,870.91 6,869.72 6,869.72 26,402.1K
13:35 6,869.47 6,869.47 6,867.45 6,867.45 26,489.2K
13:36 6,868.58 6,869.65 6,867.19 6,869.65 10,804.3K
13:37 6,870.08 6,871.71 6,870.08 6,871.59 14,968.0K
13:38 6,872.64 6,872.64 6,867.82 6,867.82 45,610.9K
13:39 6,867.07 6,867.42 6,867.00 6,867.10 40,218.3K
13:40 6,867.71 6,867.71 6,867.36 6,867.36 16,207.4K
13:41 6,868.06 6,868.06 6,866.80 6,866.80 20,924.7K
13:42 6,866.84 6,868.29 6,866.84 6,867.35 13,282.5K
13:43 6,866.92 6,867.38 6,866.92 6,867.38 4,257.1K
13:44 6,867.79 6,867.79 6,866.05 6,866.11 18,313.0K
13:45 6,865.62 6,867.10 6,865.62 6,867.10 9,136.9K
13:46 6,868.18 6,870.04 6,868.18 6,870.04 18,438.4K
13:47 6,870.17 6,870.77 6,870.17 6,870.77 17,628.8K
13:48 6,871.98 6,873.06 6,870.48 6,870.48 24,128.6K
13:49 6,871.08 6,872.05 6,871.07 6,871.72 6,967.7K
13:50 6,872.02 6,873.09 6,871.14 6,873.04 9,182.6K
13:51 6,873.93 6,873.93 6,872.62 6,872.81 13,359.5K
13:52 6,873.17 6,873.17 6,872.91 6,873.15 6,917.9K
13:53 6,875.02 6,877.24 6,874.88 6,877.24 17,271.9K
13:54 6,877.81 6,877.81 6,872.91 6,874.30 28,038.6K
13:55 6,875.01 6,876.71 6,874.13 6,876.71 25,168.1K
13:56 6,879.84 6,880.92 6,879.29 6,880.92 33,853.7K
13:57 6,882.10 6,882.10 6,876.91 6,877.47 18,313.9K
13:58 6,876.74 6,876.90 6,875.69 6,875.69 8,304.7K
13:59 6,876.88 6,876.88 6,876.49 6,876.49 21,458.1K
14:00 6,875.77 6,877.66 6,875.28 6,875.28 9,410.8K
14:01 6,876.26 6,877.01 6,876.26 6,876.37 13,837.8K
14:02 6,876.63 6,876.63 6,876.17 6,876.17 13,201.1K
14:03 6,876.67 6,879.39 6,876.57 6,879.39 28,862.3K
14:04 6,879.83 6,879.83 6,878.71 6,878.71 20,680.5K
14:05 6,879.27 6,879.27 6,873.66 6,873.66 19,438.3K
14:06 6,875.95 6,877.10 6,875.95 6,877.10 23,349.4K
14:07 6,877.70 6,878.46 6,877.35 6,878.46 14,485.4K
14:08 6,879.12 6,880.05 6,878.95 6,880.05 26,479.6K
14:09 6,880.10 6,881.47 6,879.11 6,879.85 25,753.6K
14:10 6,881.61 6,883.89 6,881.61 6,883.89 24,090.6K
14:11 6,882.82 6,886.41 6,882.67 6,886.41 26,977.8K
14:12 6,886.41 6,886.41 6,885.22 6,885.22 15,303.7K
14:13 6,886.78 6,889.08 6,886.78 6,889.08 38,929.2K
14:14 6,890.51 6,890.51 6,889.74 6,890.50 74,930.1K
14:15 6,892.09 6,894.95 6,892.05 6,894.95 37,359.9K
14:16 6,894.20 6,894.56 6,892.29 6,894.56 44,622.0K
14:17 6,894.98 6,894.98 6,894.11 6,894.41 35,981.2K
14:18 6,894.37 6,894.85 6,893.64 6,894.56 36,096.8K
14:19 6,894.19 6,895.12 6,893.15 6,895.12 24,911.7K
14:20 6,895.28 6,897.79 6,895.28 6,897.79 72,452.6K
14:21 6,899.40 6,903.70 6,899.33 6,903.70 142,837.6K
14:22 6,905.19 6,906.00 6,905.19 6,906.00 70,935.6K
14:23 6,906.91 6,909.27 6,906.53 6,909.27 79,596.3K
14:24 6,907.14 6,913.14 6,907.14 6,913.14 79,101.4K
14:25 6,914.60 6,917.18 6,914.60 6,917.18 70,941.1K
14:26 6,914.20 6,914.20 6,909.31 6,909.31 68,140.6K
14:27 6,908.21 6,910.26 6,908.21 6,910.26 27,828.1K
14:28 6,911.28 6,911.34 6,905.79 6,908.43 53,721.8K
14:29 6,906.80 6,908.45 6,906.80 6,908.45 50,066.5K
14:30 6,910.23 6,914.08 6,910.23 6,914.08 50,499.5K
14:31 6,913.87 6,913.89 6,912.15 6,912.15 44,626.3K
14:32 6,911.93 6,911.93 6,908.58 6,908.58 48,769.1K
14:33 6,908.81 6,909.45 6,908.81 6,908.97 21,650.6K
14:34 6,909.61 6,910.77 6,908.79 6,909.53 33,860.7K
14:35 6,908.82 6,911.30 6,908.74 6,911.30 36,201.6K
14:36 6,910.21 6,912.22 6,910.21 6,912.22 25,681.6K
14:37 6,912.13 6,913.90 6,912.13 6,912.58 35,351.2K
14:38 6,912.80 6,913.31 6,912.10 6,913.31 19,780.1K
14:39 6,913.09 6,913.09 6,910.07 6,910.18 28,464.8K
14:40 6,908.98 6,908.98 6,908.16 6,908.16 30,643.1K
14:41 6,907.73 6,909.83 6,907.73 6,909.83 24,052.7K
14:42 6,909.39 6,913.23 6,909.39 6,913.23 20,258.1K
14:43 6,914.45 6,914.45 6,911.60 6,912.10 46,435.6K
14:44 6,911.51 6,913.14 6,911.51 6,913.14 40,105.0K
14:45 6,913.72 6,915.01 6,913.72 6,914.98 23,034.1K
14:46 6,916.57 6,920.12 6,916.57 6,920.12 49,888.1K
14:47 6,920.89 6,921.78 6,919.14 6,919.14 51,338.5K
14:48 6,920.88 6,921.08 6,920.63 6,920.63 91,219.6K
14:49 6,920.99 6,922.57 6,920.33 6,922.57 36,268.8K
14:50 6,923.98 6,927.13 6,923.98 6,927.13 58,041.4K
14:51 6,927.23 6,927.23 6,921.48 6,921.68 51,115.1K
14:52 6,924.51 6,927.04 6,924.51 6,927.04 51,547.1K
14:53 6,928.28 6,929.90 6,928.28 6,929.64 40,221.4K
14:54 6,929.80 6,933.47 6,929.80 6,931.81 54,136.1K
14:55 6,930.28 6,931.10 6,925.54 6,925.54 39,816.8K
14:56 6,925.37 6,925.37 6,921.57 6,921.57 48,337.0K
14:57 6,921.72 6,921.72 6,920.09 6,920.09 16,183.1K
14:58 6,919.47 6,920.04 6,919.25 6,919.25 36,314.9K
14:59 6,919.33 6,919.74 6,918.24 6,918.24 20,686.1K
15:00 6,917.53 6,921.56 6,917.53 6,921.24 43,795.0K
15:01 6,920.38 6,920.66 6,919.63 6,919.63 23,067.2K
15:02 6,919.04 6,920.04 6,918.28 6,920.04 51,209.1K
15:03 6,919.52 6,919.52 6,917.36 6,917.71 16,726.6K
15:04 6,918.06 6,918.06 6,914.39 6,914.39 18,632.1K
15:05 6,913.70 6,913.70 6,910.36 6,910.36 58,617.5K
15:06 6,910.50 6,910.50 6,909.05 6,909.30 53,833.7K
15:07 6,909.54 6,909.73 6,907.50 6,907.50 64,290.2K
15:08 6,905.49 6,905.49 6,900.75 6,900.75 49,964.5K
15:09 6,900.60 6,900.60 6,897.47 6,898.68 68,873.5K
15:10 6,899.77 6,902.01 6,899.48 6,902.01 33,570.3K
15:11 6,903.82 6,905.45 6,903.82 6,904.00 22,880.1K
15:12 6,905.68 6,905.77 6,905.00 6,905.00 11,958.4K
15:13 6,904.15 6,904.41 6,903.47 6,904.16 12,233.7K
15:14 6,903.72 6,903.72 6,898.98 6,899.79 58,413.5K
15:15 6,900.42 6,901.89 6,900.39 6,901.89 21,122.8K
15:16 6,903.26 6,904.50 6,903.26 6,904.50 13,216.1K
15:17 6,905.27 6,906.50 6,905.27 6,905.98 21,903.3K
15:18 6,906.28 6,909.96 6,906.28 6,909.96 29,071.2K
15:19 6,910.21 6,911.36 6,910.21 6,911.36 14,695.7K
15:20 6,910.69 6,910.69 6,909.85 6,910.34 14,120.7K
15:21 6,908.44 6,908.44 6,906.49 6,907.92 9,695.0K
15:22 6,907.49 6,907.49 6,906.57 6,906.66 25,707.6K
15:23 6,907.70 6,908.20 6,906.84 6,906.84 16,786.1K
15:24 6,906.38 6,908.37 6,906.38 6,908.37 22,840.1K
15:25 6,908.39 6,909.31 6,908.39 6,908.45 16,665.3K
15:26 6,908.85 6,909.05 6,908.59 6,908.59 8,759.8K
15:27 6,907.93 6,908.20 6,907.57 6,908.20 14,938.7K
15:28 6,908.38 6,908.46 6,906.21 6,906.21 14,335.4K
15:29 6,906.54 6,906.54 6,904.48 6,905.22 24,470.0K
15:30 6,904.83 6,904.83 6,903.54 6,903.54 21,209.0K
15:31 6,903.05 6,903.10 6,902.38 6,902.38 14,012.5K
15:32 6,902.40 6,904.16 6,902.31 6,903.72 14,081.9K
15:33 6,904.67 6,904.88 6,904.44 6,904.44 10,227.5K
15:34 6,904.66 6,905.16 6,903.93 6,903.93 14,592.0K
15:35 6,903.72 6,903.72 6,900.24 6,900.24 21,548.9K
15:36 6,900.55 6,901.25 6,900.55 6,901.25 11,272.9K
15:37 6,900.27 6,900.69 6,899.59 6,899.59 44,818.0K
15:38 6,901.59 6,902.15 6,899.78 6,899.78 26,618.1K
15:39 6,899.41 6,899.41 6,898.58 6,898.58 34,397.5K
15:40 6,898.88 6,898.88 6,887.39 6,887.39 88,634.3K
15:41 6,888.84 6,888.84 6,883.56 6,883.56 56,399.9K
15:42 6,883.43 6,884.40 6,880.95 6,880.95 91,509.6K
15:43 6,881.21 6,881.21 6,879.01 6,879.53 54,403.7K
15:44 6,880.41 6,880.41 6,878.70 6,878.70 42,282.7K
15:45 6,877.75 6,877.75 6,877.53 6,877.66 22,623.5K
15:46 6,877.24 6,877.24 6,875.52 6,875.52 24,614.3K
15:47 6,875.10 6,877.06 6,875.10 6,876.86 17,837.9K
15:48 6,876.35 6,876.35 6,875.31 6,875.31 15,474.4K
15:49 6,874.92 6,875.96 6,874.92 6,875.64 47,503.8K
15:50 6,876.26 6,877.71 6,876.06 6,877.03 43,546.6K
15:51 6,877.57 6,879.15 6,877.57 6,879.15 15,559.7K
15:52 6,879.45 6,880.07 6,879.33 6,879.79 39,589.5K
15:53 6,880.47 6,880.72 6,879.89 6,880.08 21,394.6K
15:54 6,879.39 6,880.36 6,879.39 6,879.58 13,227.2K
15:55 6,879.20 6,880.31 6,879.20 6,880.21 16,798.4K
15:56 6,881.07 6,881.21 6,880.98 6,881.19 7,450.2K
15:57 6,882.19 6,882.19 6,880.26 6,880.26 12,336.9K
15:58 6,877.41 6,877.41 6,874.96 6,875.14 26,249.8K
15:59 6,873.96 6,873.96 6,869.20 6,869.91 30,130.8K
16:00 6,871.68 6,871.68 6,870.84 6,871.45 18,440.7K
16:01 6,874.11 6,874.11 6,872.72 6,872.72 17,045.3K
16:02 6,872.18 6,872.90 6,872.18 6,872.90 8,560.7K
16:03 6,872.86 6,874.47 6,872.86 6,874.44 11,448.8K
16:04 6,874.92 6,874.92 6,872.18 6,872.18 10,453.5K
16:05 6,871.74 6,873.45 6,871.74 6,873.45 28,103.2K
16:06 6,873.03 6,876.72 6,873.03 6,876.72 16,711.0K
16:07 6,877.14 6,878.24 6,876.15 6,876.15 10,239.7K
16:08 6,876.85 6,876.85 6,874.22 6,874.22 20,275.7K
16:09 6,874.51 6,875.74 6,874.51 6,875.10 5,981.2K
16:10 6,876.64 6,878.50 6,876.64 6,878.50 14,254.3K
16:11 6,879.23 6,879.60 6,879.23 6,879.60 15,550.5K
16:12 6,880.07 6,881.25 6,880.07 6,881.10 14,240.4K
16:13 6,882.25 6,885.39 6,882.25 6,885.08 57,670.7K
16:14 6,884.98 6,886.42 6,884.98 6,886.10 25,562.0K
16:15 6,885.45 6,886.72 6,885.24 6,886.72 15,632.8K
16:16 6,886.85 6,887.76 6,886.81 6,887.76 20,791.5K
16:17 6,887.56 6,887.56 6,886.71 6,886.71 21,145.4K
16:18 6,888.16 6,891.66 6,888.11 6,891.66 26,326.9K
16:19 6,890.04 6,890.04 6,887.13 6,887.65 13,473.5K
16:20 6,888.10 6,889.76 6,888.10 6,889.76 10,586.8K
16:21 6,889.07 6,889.31 6,888.38 6,888.72 8,122.0K
16:22 6,888.74 6,888.74 6,886.76 6,887.24 45,268.3K
16:23 6,887.13 6,887.13 6,886.07 6,886.07 14,482.5K
16:24 6,887.05 6,887.50 6,887.05 6,887.50 10,198.4K
16:25 6,888.87 6,889.15 6,887.70 6,889.15 13,115.4K
16:26 6,889.22 6,890.23 6,889.22 6,890.23 16,502.4K
16:27 6,891.51 6,892.33 6,891.51 6,892.33 16,546.6K
16:28 6,893.20 6,893.20 6,892.17 6,892.29 5,711.7K
16:29 6,893.60 6,893.60 6,892.68 6,892.68 10,447.2K
16:30 6,893.49 6,894.52 6,893.46 6,893.46 5,923.5K
16:31 6,893.76 6,893.76 6,891.80 6,891.80 5,657.3K
16:32 6,892.44 6,892.44 6,890.83 6,890.83 3,639.5K
16:33 6,888.38 6,888.38 6,884.57 6,884.57 29,931.0K
16:34 6,885.36 6,885.36 6,883.15 6,883.15 13,110.8K
16:35 6,883.42 6,883.56 6,883.24 6,883.31 15,220.9K
16:36 6,884.29 6,886.65 6,884.29 6,886.65 14,863.7K
16:37 6,885.66 6,885.74 6,885.06 6,885.74 6,429.8K
16:38 6,886.09 6,886.15 6,885.58 6,886.15 7,363.8K
16:39 6,885.73 6,885.73 6,884.22 6,884.22 5,671.1K
16:40 6,884.14 6,885.45 6,884.14 6,885.45 8,056.2K
16:41 6,885.62 6,885.62 6,884.46 6,884.46 13,027.3K
16:42 6,884.38 6,884.77 6,880.77 6,880.77 21,140.0K
16:43 6,880.80 6,881.15 6,880.20 6,880.20 11,902.6K
16:44 6,878.70 6,884.85 6,878.70 6,884.85 11,924.0K
16:45 6,886.61 6,886.75 6,884.73 6,884.73 22,197.8K
16:46 6,885.06 6,885.06 6,883.71 6,883.87 11,653.5K
16:47 6,884.27 6,885.52 6,884.27 6,885.39 17,101.5K
16:48 6,885.84 6,886.13 6,884.97 6,886.06 4,408.9K
16:49 6,885.48 6,887.61 6,885.48 6,886.95 17,145.4K
16:50 6,888.02 6,888.25 6,887.36 6,888.25 9,075.6K
16:51 6,887.29 6,887.35 6,886.21 6,886.21 4,174.0K
16:52 6,886.18 6,886.50 6,885.72 6,885.85 2,811.5K
16:53 6,885.81 6,886.65 6,885.81 6,886.13 4,336.3K
16:54 6,888.08 6,888.11 6,886.69 6,888.11 9,731.5K
16:55 6,888.83 6,889.69 6,888.83 6,889.69 6,905.1K
16:56 6,889.75 6,890.18 6,889.22 6,889.22 3,536.8K
16:57 6,889.05 6,889.05 6,888.00 6,888.00 4,260.1K
16:58 6,888.87 6,888.87 6,886.17 6,886.66 25,977.0K
16:59 6,886.24 6,886.91 6,886.01 6,886.01 12,803.2K
17:00 6,886.28 6,886.28 6,884.87 6,884.98 8,605.6K
17:01 6,884.86 6,886.59 6,884.86 6,886.59 21,326.6K
17:02 6,886.62 6,886.91 6,886.51 6,886.51 11,124.0K
17:03 6,887.50 6,890.19 6,887.50 6,890.19 17,613.6K
17:04 6,890.06 6,891.58 6,890.06 6,891.58 13,814.9K
17:05 6,894.23 6,894.27 6,893.51 6,893.51 50,181.8K
17:06 6,895.81 6,896.72 6,895.81 6,896.53 19,630.2K
17:07 6,896.99 6,900.74 6,896.99 6,899.80 38,246.3K
17:08 6,899.36 6,899.47 6,898.75 6,898.90 55,411.0K
17:09 6,901.21 6,904.57 6,901.21 6,904.57 52,040.2K
17:10 6,904.55 6,905.43 6,904.55 6,905.17 21,936.1K
17:11 6,904.59 6,907.90 6,904.59 6,907.90 35,964.7K
17:12 6,910.28 6,913.48 6,910.28 6,913.48 115,365.5K
17:13 6,915.56 6,915.56 6,914.05 6,915.30 75,653.8K
17:14 6,915.21 6,915.21 6,910.75 6,910.75 34,475.5K
17:15 6,910.31 6,914.62 6,910.24 6,914.62 53,444.3K
17:16 6,914.38 6,914.38 6,913.54 6,913.62 26,411.0K
17:17 6,913.02 6,916.65 6,913.02 6,916.42 21,666.2K
17:18 6,916.21 6,917.15 6,916.11 6,917.15 22,181.0K
17:19 6,916.95 6,917.29 6,916.94 6,917.29 31,599.7K
17:20 6,914.92 6,914.92 6,914.12 6,914.19 20,778.4K
17:21 6,913.62 6,913.62 6,906.73 6,906.73 19,903.0K
17:22 6,904.86 6,905.13 6,904.13 6,905.13 26,208.1K
17:23 6,904.47 6,904.47 6,902.45 6,902.70 21,217.1K
17:24 6,904.73 6,906.01 6,904.73 6,906.01 10,581.4K
17:25 6,906.39 6,911.19 6,906.39 6,911.19 17,353.8K
17:26 6,911.52 6,911.52 6,909.47 6,909.99 33,239.0K
17:27 6,909.36 6,910.21 6,908.94 6,909.18 18,692.9K
17:28 6,913.15 6,913.15 6,910.56 6,911.27 26,936.6K
17:29 6,910.82 6,910.82 6,910.03 6,910.03 15,075.3K
17:30 6,910.84 6,910.84 6,908.17 6,908.17 25,403.9K
17:31 6,908.80 6,908.80 6,907.42 6,907.66 12,905.7K
17:32 6,908.09 6,908.09 6,906.22 6,906.55 60,312.2K
17:33 6,909.04 6,911.46 6,907.52 6,911.46 99,764.4K
17:34 6,909.82 6,909.82 6,908.61 6,908.61 25,557.9K
17:35 6,908.80 6,909.70 6,907.20 6,907.20 31,822.4K
17:36 6,905.38 6,905.72 6,904.88 6,904.88 24,161.4K
17:37 6,905.58 6,906.23 6,905.58 6,906.20 123,805.6K
17:38 6,902.48 6,903.48 6,902.48 6,903.32 71,968.8K
17:39 6,903.36 6,904.46 6,903.36 6,904.46 34,142.9K
17:40 6,904.51 6,908.00 6,904.51 6,906.51 91,339.0K
17:41 6,905.80 6,905.80 6,903.89 6,903.89 34,667.2K
17:42 6,902.43 6,902.43 6,900.32 6,900.72 66,177.4K
17:43 6,900.59 6,900.59 6,899.01 6,899.01 39,455.2K
17:44 6,899.91 6,899.91 6,897.98 6,897.98 42,213.3K
17:45 6,897.92 6,899.34 6,897.09 6,898.02 53,183.4K
17:46 6,898.56 6,898.56 6,897.61 6,897.70 32,287.3K
17:47 6,898.83 6,900.23 6,897.99 6,900.23 38,718.0K
17:48 6,900.90 6,902.27 6,900.90 6,902.27 61,453.1K
17:49 6,901.79 6,901.94 6,901.37 6,901.94 24,166.6K
17:50 6,902.19 6,902.19 6,901.50 6,901.50 14,459.0K
17:51 6,901.31 6,901.72 6,901.13 6,901.13 53,929.7K
17:52 6,900.81 6,900.81 6,898.52 6,898.62 66,243.3K
17:53 6,899.54 6,901.53 6,899.54 6,900.62 58,414.4K
17:54 6,902.78 6,902.78 6,901.46 6,901.46 55,680.6K
17:55 6,900.98 6,900.98 6,897.92 6,898.40 20,923.9K
17:56 6,900.51 6,900.51 6,899.43 6,900.36 12,864.8K
17:57 6,900.90 6,900.90 6,899.26 6,899.26 28,910.7K
17:58 6,899.46 6,899.46 6,898.31 6,898.31 15,578.1K
17:59 6,898.10 6,898.10 6,895.34 6,895.34 28,311.8K
18:00 6,894.21 6,896.54 6,894.21 6,896.01 37,624.3K
18:01 6,895.04 6,896.96 6,895.04 6,896.92 17,347.0K
18:02 6,896.28 6,897.14 6,896.28 6,897.14 18,608.1K
18:03 6,894.68 6,894.84 6,894.58 6,894.58 26,710.4K
18:04 6,893.61 6,893.92 6,892.54 6,892.54 19,370.6K
18:05 6,893.41 6,893.47 6,892.68 6,892.68 14,464.6K
18:06 6,892.65 6,893.13 6,892.59 6,893.13 13,691.8K
18:07 6,893.25 6,893.25 6,891.66 6,891.66 19,468.6K
18:08 6,892.00 6,892.25 6,891.21 6,891.21 54,485.6K
18:09 6,890.19 6,890.19 6,889.00 6,889.00 23,803.7K
18:10 6,889.70 6,890.53 6,889.13 6,889.98 30,017.6K
18:11 6,890.39 6,891.69 6,889.97 6,891.69 35,702.7K
18:12 6,890.82 6,890.82 6,890.41 6,890.74 39,323.3K
18:13 6,891.14 6,891.71 6,890.74 6,890.93 30,198.9K
18:14 6,891.17 6,891.17 6,890.40 6,890.40 20,255.2K
18:15 6,890.61 6,891.73 6,890.56 6,891.73 21,707.0K
18:16 6,891.92 6,891.92 6,890.95 6,890.95 48,131.9K
18:17 6,891.40 6,892.62 6,891.40 6,892.62 91,115.7K
18:18 6,895.73 6,896.16 6,893.79 6,894.01 96,549.2K
18:19 6,893.20 6,893.20 6,892.58 6,892.58 45,163.4K
18:20 6,893.78 6,893.78 6,892.59 6,892.92 37,071.4K
18:21 6,891.73 6,894.75 6,891.55 6,894.75 53,275.7K
18:22 6,894.92 6,899.63 6,893.81 6,899.35 123,401.4K
18:23 6,899.59 6,899.59 6,898.34 6,898.49 98,554.0K
18:24 6,901.30 6,901.30 6,898.59 6,898.59 41,761.5K
18:25 6,898.97 6,901.84 6,898.97 6,900.79 36,860.9K
18:26 6,899.48 6,899.48 6,897.29 6,897.29 18,785.8K
18:27 6,898.02 6,898.22 6,897.35 6,897.96 30,058.7K
18:28 6,898.30 6,898.30 6,896.67 6,896.95 48,593.4K
18:29 6,895.79 6,897.48 6,895.20 6,896.94 29,199.5K
18:30 6,897.40 6,902.44 6,897.40 6,902.24 69,991.9K
18:31 6,902.93 6,904.44 6,902.93 6,903.17 67,458.9K
18:32 6,903.05 6,903.05 6,902.01 6,902.01 54,465.1K
18:33 6,902.01 6,903.15 6,901.13 6,903.15 39,138.5K
18:34 6,901.28 6,903.23 6,900.92 6,903.23 31,552.2K
18:35 6,901.89 6,904.80 6,901.89 6,904.78 34,764.1K
18:36 6,905.16 6,905.16 6,903.81 6,904.62 35,460.9K
18:37 6,903.51 6,903.80 6,903.26 6,903.80 30,878.2K
18:38 6,904.90 6,905.48 6,904.90 6,904.95 51,177.0K
18:39 6,904.95 6,907.17 6,904.95 6,904.98 55,499.8K
18:40 6,906.67 6,906.67 6,906.67 6,906.67 13,844.4K
18:51 6,906.15 6,906.15 6,906.15 6,906.15 56,887.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar