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 6,854.24 6,854.24 6,845.66 6,845.66 268,921.0K
10:01 6,841.12 6,847.58 6,841.12 6,846.76 315,313.0K
10:02 6,850.39 6,860.81 6,850.39 6,860.81 330,629.6K
10:03 6,863.32 6,870.61 6,863.32 6,870.61 229,545.4K
10:04 6,876.82 6,878.34 6,874.07 6,874.28 225,692.3K
10:05 6,873.80 6,874.09 6,869.05 6,869.05 142,691.1K
10:06 6,865.55 6,865.55 6,859.13 6,859.13 177,520.7K
10:07 6,860.01 6,860.01 6,858.20 6,858.64 61,345.2K
10:08 6,859.68 6,865.85 6,859.68 6,865.85 100,729.2K
10:09 6,869.80 6,869.80 6,867.35 6,867.71 103,880.2K
10:10 6,865.63 6,867.25 6,864.91 6,866.57 81,155.7K
10:11 6,865.30 6,870.02 6,865.30 6,868.90 68,884.5K
10:12 6,868.97 6,872.87 6,868.97 6,872.87 180,514.6K
10:13 6,868.90 6,869.90 6,866.11 6,866.11 100,160.0K
10:14 6,867.37 6,867.37 6,860.96 6,860.96 103,029.3K
10:15 6,858.83 6,865.50 6,858.49 6,865.50 107,461.9K
10:16 6,862.49 6,863.52 6,861.43 6,861.43 59,328.0K
10:17 6,864.21 6,866.21 6,863.06 6,863.82 99,138.4K
10:18 6,864.98 6,864.98 6,864.29 6,864.29 79,605.3K
10:19 6,861.61 6,862.55 6,857.08 6,857.08 100,978.3K
10:20 6,858.41 6,871.00 6,858.41 6,871.00 90,701.2K
10:21 6,872.42 6,872.42 6,866.56 6,866.56 93,223.8K
10:22 6,868.68 6,874.34 6,868.68 6,874.34 54,685.4K
10:23 6,874.17 6,875.29 6,873.82 6,874.81 82,978.6K
10:24 6,875.40 6,877.62 6,875.40 6,875.95 85,566.1K
10:25 6,879.03 6,881.74 6,878.71 6,881.74 86,323.8K
10:26 6,887.82 6,888.90 6,886.03 6,887.63 373,123.6K
10:27 6,889.77 6,889.77 6,886.40 6,886.40 158,008.6K
10:28 6,883.67 6,888.79 6,882.89 6,888.79 104,273.1K
10:29 6,887.48 6,887.97 6,884.98 6,884.98 151,501.5K
10:30 6,885.35 6,885.35 6,882.04 6,882.53 126,369.9K
10:31 6,882.20 6,887.90 6,882.20 6,887.46 142,913.9K
10:32 6,888.63 6,888.63 6,887.02 6,888.03 69,392.1K
10:33 6,888.81 6,895.94 6,888.81 6,895.38 111,764.5K
10:34 6,894.37 6,894.37 6,891.44 6,891.67 108,198.8K
10:35 6,891.38 6,892.19 6,887.93 6,887.93 111,901.1K
10:36 6,886.64 6,891.02 6,886.64 6,891.02 97,648.3K
10:37 6,892.93 6,892.93 6,891.85 6,891.85 153,016.0K
10:38 6,888.22 6,888.22 6,880.02 6,881.73 252,364.5K
10:39 6,879.84 6,882.43 6,878.12 6,882.43 151,308.9K
10:40 6,882.87 6,883.54 6,882.71 6,882.71 69,200.2K
10:41 6,881.23 6,881.53 6,879.10 6,879.10 107,489.1K
10:42 6,881.11 6,882.14 6,878.54 6,878.54 90,929.1K
10:43 6,876.80 6,878.46 6,876.67 6,876.67 67,256.0K
10:44 6,876.04 6,876.04 6,872.52 6,872.68 59,142.8K
10:45 6,873.94 6,876.84 6,873.94 6,876.84 46,816.9K
10:46 6,875.24 6,875.24 6,873.20 6,874.64 60,436.4K
10:47 6,875.35 6,877.01 6,875.35 6,876.30 61,929.0K
10:48 6,875.72 6,875.72 6,873.73 6,873.73 44,632.0K
10:49 6,872.87 6,872.87 6,871.58 6,871.90 64,080.4K
10:50 6,870.84 6,871.47 6,870.84 6,871.47 34,273.2K
10:51 6,871.70 6,872.27 6,870.97 6,872.27 46,318.6K
10:52 6,872.96 6,875.36 6,872.96 6,873.79 32,445.1K
10:53 6,872.92 6,876.25 6,872.92 6,876.25 50,400.7K
10:54 6,876.30 6,877.21 6,875.67 6,875.67 97,459.6K
10:55 6,875.95 6,878.26 6,875.95 6,878.26 93,685.9K
10:56 6,879.86 6,880.15 6,878.48 6,878.48 155,631.8K
10:57 6,879.71 6,880.72 6,879.71 6,879.94 79,280.4K
10:58 6,880.02 6,882.09 6,880.02 6,882.09 164,344.2K
10:59 6,883.22 6,884.79 6,883.22 6,884.43 115,295.9K
11:00 6,886.24 6,890.91 6,886.24 6,890.91 101,037.9K
11:01 6,890.42 6,894.57 6,890.42 6,894.57 77,744.3K
11:02 6,893.75 6,896.19 6,893.75 6,896.19 93,106.8K
11:03 6,897.22 6,897.77 6,897.22 6,897.37 68,085.0K
11:04 6,897.14 6,897.14 6,895.49 6,896.77 46,080.2K
11:05 6,897.30 6,897.32 6,894.11 6,894.11 56,532.8K
11:06 6,894.49 6,895.50 6,894.49 6,894.84 31,569.4K
11:07 6,893.87 6,893.87 6,885.46 6,885.46 53,306.7K
11:08 6,883.30 6,883.30 6,880.04 6,881.43 74,029.5K
11:09 6,880.49 6,881.68 6,880.15 6,881.68 29,869.2K
11:10 6,881.28 6,882.59 6,880.90 6,882.59 32,001.9K
11:11 6,883.83 6,892.17 6,883.83 6,892.17 106,524.8K
11:12 6,891.70 6,893.76 6,891.70 6,893.44 102,687.7K
11:13 6,894.08 6,895.43 6,894.02 6,895.43 58,040.5K
11:14 6,894.68 6,895.32 6,893.30 6,893.30 68,783.8K
11:15 6,893.17 6,893.17 6,891.46 6,891.46 59,335.6K
11:16 6,890.69 6,891.58 6,888.32 6,888.32 89,612.8K
11:17 6,887.84 6,887.84 6,884.84 6,884.84 105,172.6K
11:18 6,882.11 6,882.77 6,881.44 6,882.03 69,959.8K
11:19 6,883.46 6,884.95 6,883.46 6,884.45 44,562.9K
11:20 6,885.53 6,886.29 6,885.53 6,886.25 56,609.3K
11:21 6,885.35 6,886.44 6,885.35 6,886.44 61,842.5K
11:22 6,887.24 6,890.63 6,887.24 6,890.63 52,398.4K
11:23 6,892.72 6,894.54 6,892.72 6,894.54 65,535.3K
11:24 6,894.62 6,898.19 6,894.62 6,898.19 116,870.6K
11:25 6,898.08 6,898.60 6,893.93 6,893.93 141,076.5K
11:26 6,894.44 6,894.44 6,893.83 6,893.95 47,957.7K
11:27 6,893.89 6,893.89 6,892.15 6,892.23 63,712.3K
11:28 6,890.92 6,890.92 6,890.13 6,890.41 121,519.9K
11:29 6,889.98 6,889.98 6,889.12 6,889.12 97,443.7K
11:30 6,889.34 6,890.06 6,889.34 6,889.97 110,274.7K
11:31 6,891.28 6,892.37 6,891.28 6,892.37 55,827.0K
11:32 6,892.41 6,893.09 6,890.62 6,890.62 40,575.4K
11:33 6,890.94 6,892.22 6,888.08 6,888.08 51,865.3K
11:34 6,887.03 6,887.03 6,885.51 6,885.51 83,194.8K
11:35 6,887.43 6,887.43 6,885.06 6,885.06 47,591.2K
11:36 6,885.98 6,885.98 6,882.81 6,882.81 195,065.4K
11:37 6,882.65 6,890.07 6,882.65 6,890.07 106,773.9K
11:38 6,890.56 6,890.56 6,888.42 6,888.42 75,625.0K
11:39 6,889.54 6,891.13 6,889.54 6,891.13 116,863.4K
11:40 6,891.18 6,891.18 6,888.59 6,889.56 83,184.6K
11:41 6,889.53 6,889.53 6,888.37 6,888.37 87,959.8K
11:42 6,887.64 6,887.64 6,886.55 6,886.56 62,783.0K
11:43 6,885.80 6,885.80 6,885.04 6,885.04 29,850.1K
11:44 6,884.21 6,884.41 6,882.75 6,882.75 56,862.7K
11:45 6,882.50 6,882.50 6,881.53 6,881.53 47,784.2K
11:46 6,881.55 6,881.55 6,880.28 6,880.28 67,626.6K
11:47 6,880.00 6,881.30 6,880.00 6,881.30 34,472.2K
11:48 6,881.68 6,881.68 6,880.77 6,881.22 42,448.2K
11:49 6,880.94 6,881.06 6,879.22 6,879.22 42,796.2K
11:50 6,879.68 6,879.68 6,876.11 6,876.55 55,376.9K
11:51 6,877.32 6,878.91 6,877.32 6,878.66 49,137.7K
11:52 6,878.43 6,879.76 6,878.43 6,878.72 33,795.6K
11:53 6,880.29 6,880.29 6,878.17 6,878.17 125,541.2K
11:54 6,878.91 6,880.91 6,878.91 6,880.91 55,730.0K
11:55 6,880.39 6,882.17 6,879.05 6,882.17 34,140.7K
11:56 6,882.51 6,882.51 6,881.60 6,881.60 36,648.0K
11:57 6,882.18 6,882.88 6,881.84 6,881.84 20,806.5K
11:58 6,880.63 6,882.00 6,880.63 6,881.26 30,631.4K
11:59 6,879.64 6,882.92 6,879.10 6,882.92 74,322.0K
12:00 6,883.31 6,883.62 6,883.19 6,883.31 36,750.9K
12:01 6,883.11 6,883.98 6,882.87 6,882.87 25,799.5K
12:02 6,881.84 6,882.18 6,880.69 6,880.69 66,893.1K
12:03 6,881.49 6,881.49 6,879.30 6,879.30 68,250.3K
12:04 6,879.86 6,880.21 6,879.53 6,880.21 45,363.2K
12:05 6,878.24 6,878.74 6,876.86 6,876.86 37,840.0K
12:06 6,877.33 6,879.42 6,876.39 6,879.42 47,902.7K
12:07 6,879.11 6,879.11 6,875.95 6,876.27 23,508.9K
12:08 6,875.66 6,875.97 6,871.31 6,871.31 186,440.6K
12:09 6,871.46 6,872.16 6,871.46 6,872.16 65,512.7K
12:10 6,872.22 6,874.22 6,872.22 6,874.21 33,211.9K
12:11 6,875.46 6,876.37 6,874.50 6,876.37 49,586.5K
12:12 6,877.17 6,877.93 6,876.84 6,877.93 66,106.3K
12:13 6,877.62 6,878.09 6,877.43 6,877.43 20,939.6K
12:14 6,877.64 6,878.16 6,877.35 6,878.04 16,496.3K
12:15 6,877.68 6,880.46 6,877.68 6,880.46 33,377.9K
12:16 6,882.45 6,887.08 6,882.45 6,886.99 71,082.8K
12:17 6,889.46 6,889.46 6,885.33 6,886.96 40,583.3K
12:18 6,887.55 6,895.88 6,887.55 6,893.91 86,531.9K
12:19 6,891.03 6,892.65 6,891.03 6,892.65 29,378.0K
12:20 6,892.56 6,893.96 6,892.44 6,892.71 53,430.8K
12:21 6,890.86 6,890.86 6,887.49 6,887.49 42,452.6K
12:22 6,887.35 6,887.35 6,885.32 6,885.82 20,496.4K
12:23 6,883.71 6,884.37 6,883.23 6,884.37 22,588.2K
12:24 6,883.54 6,884.26 6,883.54 6,884.26 25,181.1K
12:25 6,883.51 6,883.51 6,882.89 6,882.90 21,797.1K
12:26 6,883.06 6,883.06 6,878.79 6,878.79 51,400.1K
12:27 6,878.97 6,878.97 6,876.29 6,876.61 23,841.2K
12:28 6,876.85 6,878.15 6,876.85 6,878.15 37,990.5K
12:29 6,878.23 6,878.37 6,877.66 6,877.66 19,908.4K
12:30 6,877.87 6,877.87 6,876.31 6,877.33 23,398.1K
12:31 6,876.88 6,877.12 6,874.51 6,874.51 25,732.4K
12:32 6,874.86 6,875.49 6,874.70 6,874.88 11,738.0K
12:33 6,874.53 6,876.31 6,874.53 6,876.31 60,025.2K
12:34 6,875.98 6,875.98 6,873.71 6,873.71 48,337.2K
12:35 6,873.53 6,874.75 6,873.53 6,874.68 27,716.9K
12:36 6,875.03 6,875.03 6,872.61 6,872.61 32,984.0K
12:37 6,869.99 6,872.06 6,869.99 6,870.99 51,501.4K
12:38 6,869.81 6,870.29 6,869.39 6,869.59 35,387.2K
12:39 6,869.40 6,869.40 6,869.10 6,869.22 28,608.9K
12:40 6,869.51 6,874.19 6,869.07 6,873.71 37,132.9K
12:41 6,873.05 6,874.72 6,873.05 6,874.27 30,265.6K
12:42 6,875.61 6,877.51 6,875.61 6,877.26 25,746.3K
12:43 6,877.65 6,881.43 6,877.65 6,881.43 71,761.4K
12:44 6,883.84 6,885.93 6,883.84 6,885.93 114,205.9K
12:45 6,886.79 6,886.79 6,885.02 6,886.28 141,933.1K
12:46 6,885.54 6,886.28 6,884.17 6,884.17 45,152.7K
12:47 6,884.39 6,886.27 6,884.39 6,886.27 30,571.3K
12:48 6,889.18 6,892.36 6,889.18 6,890.90 124,435.4K
12:49 6,891.28 6,891.86 6,888.53 6,888.53 75,962.7K
12:50 6,888.71 6,891.15 6,888.58 6,891.15 57,221.6K
12:51 6,891.68 6,891.74 6,889.95 6,889.98 69,286.5K
12:52 6,889.06 6,889.41 6,889.01 6,889.34 29,229.7K
12:53 6,889.88 6,889.88 6,888.44 6,888.48 62,218.4K
12:54 6,891.40 6,893.23 6,891.40 6,893.23 63,458.3K
12:55 6,893.85 6,893.85 6,892.66 6,892.86 30,928.3K
12:56 6,892.83 6,894.97 6,891.64 6,894.97 45,137.8K
12:57 6,894.48 6,894.81 6,893.79 6,893.79 19,933.1K
12:58 6,893.69 6,894.81 6,892.77 6,894.81 21,214.8K
12:59 6,894.28 6,894.94 6,893.35 6,893.87 17,223.3K
13:00 6,894.33 6,895.01 6,894.15 6,894.84 37,574.4K
13:01 6,896.53 6,899.08 6,896.53 6,899.08 55,117.2K
13:02 6,898.35 6,898.45 6,897.76 6,898.35 59,552.6K
13:03 6,898.33 6,900.80 6,898.33 6,900.80 47,451.3K
13:04 6,902.71 6,905.33 6,902.71 6,905.33 81,066.8K
13:05 6,905.60 6,905.96 6,905.30 6,905.30 34,929.9K
13:06 6,904.78 6,906.35 6,904.67 6,906.35 35,226.9K
13:07 6,904.07 6,904.44 6,904.01 6,904.44 124,459.9K
13:08 6,904.10 6,904.86 6,903.98 6,903.98 41,498.6K
13:09 6,903.61 6,903.71 6,897.97 6,897.97 68,592.2K
13:10 6,895.96 6,897.19 6,895.96 6,897.18 42,505.2K
13:11 6,899.09 6,902.28 6,899.09 6,899.99 23,020.4K
13:12 6,899.51 6,900.50 6,899.07 6,899.07 38,695.2K
13:13 6,899.00 6,900.36 6,899.00 6,900.36 29,116.0K
13:14 6,900.27 6,901.57 6,900.21 6,901.57 32,573.9K
13:15 6,901.17 6,901.35 6,901.02 6,901.25 53,408.6K
13:16 6,900.72 6,901.73 6,900.72 6,901.44 18,661.5K
13:17 6,901.52 6,901.52 6,900.65 6,901.24 44,277.9K
13:18 6,901.18 6,901.18 6,898.29 6,898.29 67,577.5K
13:19 6,897.07 6,897.07 6,894.99 6,894.99 117,431.3K
13:20 6,892.49 6,893.32 6,889.05 6,893.32 125,273.4K
13:21 6,894.59 6,898.74 6,894.59 6,898.74 43,706.3K
13:22 6,898.20 6,899.84 6,898.20 6,899.48 24,271.3K
13:23 6,899.63 6,900.61 6,899.63 6,900.05 26,083.5K
13:24 6,899.77 6,899.77 6,898.28 6,898.28 22,653.2K
13:25 6,897.81 6,898.59 6,897.81 6,898.59 16,179.7K
13:26 6,898.59 6,898.97 6,898.30 6,898.30 10,024.0K
13:27 6,898.86 6,899.15 6,898.31 6,898.31 20,383.7K
13:28 6,899.22 6,899.22 6,897.89 6,897.89 36,804.5K
13:29 6,898.65 6,899.95 6,898.03 6,899.95 29,213.3K
13:30 6,900.83 6,903.96 6,900.18 6,903.96 51,411.4K
13:31 6,904.61 6,905.09 6,904.58 6,905.09 25,090.0K
13:32 6,904.92 6,905.74 6,904.92 6,905.57 36,352.2K
13:33 6,905.07 6,905.07 6,902.58 6,902.58 17,132.1K
13:34 6,903.00 6,903.09 6,902.15 6,902.15 16,592.5K
13:35 6,902.81 6,902.81 6,901.55 6,901.55 24,199.7K
13:36 6,901.67 6,901.67 6,899.88 6,900.82 27,423.2K
13:37 6,900.31 6,901.29 6,900.31 6,900.95 32,920.6K
13:38 6,899.87 6,899.92 6,899.09 6,899.92 25,710.7K
13:39 6,898.21 6,899.24 6,898.21 6,899.24 25,124.1K
13:40 6,898.97 6,898.97 6,896.30 6,896.30 25,705.8K
13:41 6,897.15 6,897.79 6,896.64 6,897.79 15,236.3K
13:42 6,899.04 6,899.20 6,898.62 6,899.20 11,403.6K
13:43 6,899.84 6,901.19 6,899.84 6,900.27 20,677.8K
13:44 6,900.41 6,901.31 6,900.41 6,901.31 23,243.2K
13:45 6,902.76 6,903.02 6,901.76 6,902.06 19,576.6K
13:46 6,901.84 6,901.84 6,900.42 6,900.42 12,309.0K
13:47 6,898.26 6,898.26 6,896.62 6,896.62 37,247.1K
13:48 6,896.04 6,897.08 6,896.04 6,897.08 68,416.0K
13:49 6,897.20 6,898.23 6,897.20 6,898.05 47,088.3K
13:50 6,898.22 6,898.95 6,898.09 6,898.95 26,208.9K
13:51 6,898.85 6,900.30 6,898.85 6,900.27 27,670.0K
13:52 6,899.03 6,899.96 6,898.67 6,898.67 24,542.6K
13:53 6,899.82 6,903.34 6,899.82 6,903.34 37,165.6K
13:54 6,902.74 6,902.74 6,902.16 6,902.61 41,086.8K
13:55 6,903.32 6,905.79 6,902.78 6,905.79 14,585.7K
13:56 6,906.09 6,909.19 6,906.09 6,907.70 39,470.4K
13:57 6,908.87 6,908.87 6,907.81 6,908.43 14,950.0K
13:58 6,908.07 6,908.11 6,907.24 6,907.24 11,937.6K
13:59 6,907.02 6,907.02 6,905.14 6,905.14 25,304.6K
14:00 6,903.58 6,905.44 6,903.58 6,904.12 26,585.7K
14:01 6,905.28 6,905.84 6,904.99 6,904.99 13,998.2K
14:02 6,905.27 6,905.27 6,903.43 6,903.43 14,591.4K
14:03 6,903.88 6,903.88 6,903.10 6,903.10 32,960.8K
14:04 6,901.14 6,901.49 6,901.14 6,901.49 10,264.1K
14:05 6,900.60 6,900.60 6,900.01 6,900.51 20,517.3K
14:06 6,901.72 6,901.72 6,900.59 6,900.59 25,547.8K
14:07 6,900.01 6,900.38 6,899.25 6,900.38 12,991.2K
14:08 6,899.91 6,900.30 6,899.91 6,900.30 4,941.6K
14:09 6,900.71 6,901.46 6,900.71 6,901.45 14,402.1K
14:10 6,901.95 6,903.40 6,901.95 6,902.92 12,723.6K
14:11 6,902.67 6,902.91 6,902.18 6,902.18 24,805.9K
14:12 6,903.64 6,903.64 6,901.50 6,902.76 10,449.2K
14:13 6,903.76 6,904.91 6,903.76 6,904.50 13,105.1K
14:14 6,906.09 6,907.15 6,905.96 6,906.54 30,356.1K
14:15 6,904.84 6,904.84 6,903.04 6,904.22 27,584.9K
14:16 6,903.13 6,904.18 6,902.99 6,904.18 24,077.5K
14:17 6,906.22 6,906.22 6,903.96 6,903.96 42,897.5K
14:18 6,905.02 6,905.02 6,903.61 6,903.61 35,582.3K
14:19 6,903.89 6,905.04 6,903.89 6,905.04 30,546.2K
14:20 6,906.59 6,906.59 6,905.72 6,905.72 41,602.9K
14:21 6,906.03 6,906.03 6,904.04 6,904.29 22,026.5K
14:22 6,903.59 6,906.42 6,903.42 6,906.42 30,972.7K
14:23 6,905.61 6,905.61 6,902.96 6,902.96 13,700.1K
14:24 6,902.32 6,902.32 6,900.33 6,900.45 20,555.7K
14:25 6,900.27 6,901.11 6,900.14 6,900.14 19,657.4K
14:26 6,898.71 6,899.80 6,898.71 6,899.04 23,810.5K
14:27 6,899.54 6,901.09 6,898.97 6,900.73 21,471.7K
14:28 6,900.39 6,901.65 6,900.12 6,900.12 14,995.2K
14:29 6,900.23 6,900.51 6,900.23 6,900.28 13,650.3K
14:30 6,906.73 6,906.73 6,903.88 6,903.88 32,305.0K
14:31 6,905.05 6,905.05 6,903.17 6,903.17 24,602.9K
14:32 6,903.41 6,903.41 6,900.84 6,900.84 16,793.5K
14:33 6,900.77 6,904.35 6,900.65 6,904.35 24,372.0K
14:34 6,908.29 6,911.28 6,908.29 6,911.28 28,913.0K
14:35 6,911.73 6,911.82 6,910.97 6,910.97 28,972.2K
14:36 6,910.29 6,910.29 6,908.62 6,908.62 15,316.1K
14:37 6,907.37 6,907.97 6,905.06 6,905.06 17,169.2K
14:38 6,906.38 6,906.83 6,906.38 6,906.52 12,993.1K
14:39 6,906.48 6,906.93 6,906.47 6,906.47 13,087.1K
14:40 6,907.65 6,907.65 6,906.37 6,906.37 7,353.9K
14:41 6,905.62 6,908.62 6,905.62 6,908.62 16,924.7K
14:42 6,906.59 6,908.31 6,906.59 6,906.60 92,058.4K
14:43 6,906.94 6,906.94 6,903.62 6,904.01 27,953.1K
14:44 6,905.70 6,906.33 6,904.57 6,906.33 20,532.9K
14:45 6,909.92 6,910.59 6,906.58 6,906.58 39,335.6K
14:46 6,906.68 6,906.88 6,903.82 6,903.82 17,252.6K
14:47 6,905.88 6,907.97 6,905.88 6,907.97 32,141.5K
14:48 6,908.15 6,908.20 6,907.41 6,907.41 36,926.7K
14:49 6,908.96 6,914.68 6,908.96 6,914.68 44,439.1K
14:50 6,915.03 6,916.26 6,915.03 6,916.26 45,804.7K
14:51 6,915.27 6,915.50 6,912.72 6,912.72 43,845.9K
14:52 6,912.66 6,913.58 6,911.87 6,913.40 22,667.7K
14:53 6,913.13 6,913.13 6,911.39 6,911.39 17,768.1K
14:54 6,912.01 6,912.03 6,911.23 6,911.88 16,372.3K
14:55 6,913.14 6,915.83 6,913.14 6,915.83 29,362.1K
14:56 6,916.84 6,917.65 6,916.26 6,916.26 13,253.8K
14:57 6,915.98 6,915.98 6,914.71 6,914.71 13,436.6K
14:58 6,914.15 6,915.97 6,914.15 6,915.97 12,839.3K
14:59 6,915.77 6,916.23 6,915.21 6,916.23 13,275.0K
15:00 6,916.30 6,917.20 6,916.30 6,917.18 25,512.1K
15:01 6,918.20 6,919.09 6,915.73 6,915.73 40,727.6K
15:02 6,915.52 6,915.52 6,910.88 6,910.88 57,842.9K
15:03 6,908.50 6,910.04 6,907.62 6,907.62 57,807.2K
15:04 6,907.84 6,909.35 6,906.73 6,906.73 91,538.0K
15:05 6,906.94 6,907.19 6,906.86 6,907.19 26,117.6K
15:06 6,906.04 6,906.04 6,905.20 6,905.20 38,864.3K
15:07 6,903.64 6,908.35 6,903.38 6,907.29 54,709.3K
15:08 6,908.38 6,908.38 6,905.76 6,906.85 22,182.6K
15:09 6,907.31 6,907.31 6,906.15 6,906.76 16,375.4K
15:10 6,906.19 6,906.19 6,905.15 6,905.15 25,339.6K
15:11 6,905.67 6,905.67 6,903.60 6,904.05 45,279.3K
15:12 6,904.53 6,904.96 6,904.16 6,904.96 14,705.8K
15:13 6,905.24 6,905.24 6,903.80 6,904.64 18,105.6K
15:14 6,903.39 6,903.78 6,903.39 6,903.48 13,046.4K
15:15 6,903.31 6,904.33 6,903.31 6,903.79 17,592.7K
15:16 6,905.10 6,905.53 6,904.25 6,905.53 22,369.4K
15:17 6,905.36 6,905.36 6,904.13 6,904.13 47,200.5K
15:18 6,902.22 6,902.65 6,899.96 6,899.96 55,317.1K
15:19 6,899.66 6,901.76 6,899.66 6,901.38 30,397.1K
15:20 6,901.18 6,901.18 6,898.43 6,898.43 23,227.8K
15:21 6,897.22 6,898.41 6,897.22 6,898.41 51,349.9K
15:22 6,899.52 6,900.82 6,898.81 6,898.81 27,219.2K
15:23 6,899.23 6,899.23 6,897.56 6,897.56 30,489.0K
15:24 6,898.71 6,900.38 6,898.71 6,900.38 32,887.6K
15:25 6,900.83 6,901.67 6,900.83 6,901.67 45,187.9K
15:26 6,903.01 6,905.85 6,902.74 6,905.85 82,440.8K
15:27 6,907.41 6,907.41 6,904.75 6,904.75 32,399.1K
15:28 6,903.87 6,904.21 6,903.39 6,903.39 81,558.4K
15:29 6,904.72 6,906.18 6,904.72 6,906.18 26,798.5K
15:30 6,903.26 6,903.84 6,902.37 6,903.84 34,438.4K
15:31 6,903.27 6,905.62 6,903.27 6,905.33 36,341.0K
15:32 6,905.21 6,905.38 6,904.78 6,904.78 46,452.4K
15:33 6,903.00 6,903.02 6,902.23 6,903.02 39,671.2K
15:34 6,903.51 6,903.84 6,903.31 6,903.37 11,861.3K
15:35 6,903.40 6,904.84 6,903.40 6,904.67 10,544.9K
15:36 6,904.18 6,904.18 6,903.49 6,904.04 14,240.3K
15:37 6,903.89 6,903.89 6,902.93 6,902.95 11,332.7K
15:38 6,902.68 6,903.11 6,902.28 6,902.28 20,275.6K
15:39 6,902.94 6,902.94 6,902.15 6,902.15 24,222.9K
15:40 6,900.57 6,900.57 6,900.13 6,900.30 17,641.5K
15:41 6,899.77 6,899.77 6,897.81 6,898.24 37,818.7K
15:42 6,898.08 6,898.52 6,896.85 6,898.50 37,903.3K
15:43 6,897.59 6,898.16 6,896.82 6,896.82 16,586.0K
15:44 6,896.31 6,897.37 6,896.31 6,897.37 21,915.2K
15:45 6,897.39 6,898.27 6,897.19 6,898.27 10,292.0K
15:46 6,897.65 6,898.46 6,897.51 6,898.46 18,326.4K
15:47 6,899.78 6,899.97 6,899.60 6,899.60 22,731.7K
15:48 6,900.25 6,901.34 6,900.25 6,901.34 14,530.3K
15:49 6,900.92 6,901.36 6,900.46 6,901.34 24,831.4K
15:50 6,901.94 6,902.40 6,901.94 6,902.31 18,651.3K
15:51 6,902.84 6,904.22 6,902.84 6,904.22 36,300.3K
15:52 6,905.68 6,906.73 6,905.68 6,906.72 26,035.2K
15:53 6,906.51 6,911.09 6,906.51 6,910.55 45,521.6K
15:54 6,910.88 6,910.88 6,908.36 6,908.83 15,311.5K
15:55 6,909.07 6,909.07 6,908.11 6,908.27 10,635.1K
15:56 6,908.36 6,908.77 6,908.21 6,908.21 11,361.0K
15:57 6,908.00 6,909.47 6,908.00 6,909.47 20,370.0K
15:58 6,910.25 6,910.25 6,908.33 6,908.33 15,761.3K
15:59 6,907.72 6,908.27 6,907.55 6,908.27 10,861.5K
16:00 6,907.62 6,907.89 6,907.53 6,907.86 25,198.1K
16:01 6,907.86 6,907.86 6,906.75 6,907.55 8,423.1K
16:02 6,907.23 6,907.23 6,905.18 6,905.92 34,991.1K
16:03 6,904.60 6,908.21 6,904.60 6,907.97 34,862.2K
16:04 6,907.58 6,907.58 6,903.75 6,903.75 84,911.6K
16:05 6,903.33 6,904.62 6,903.33 6,904.58 13,354.5K
16:06 6,905.01 6,905.41 6,905.01 6,905.41 12,251.2K
16:07 6,904.95 6,905.27 6,903.95 6,903.95 15,193.4K
16:08 6,904.06 6,904.56 6,903.56 6,903.56 11,896.6K
16:09 6,902.22 6,902.22 6,901.63 6,901.98 12,523.0K
16:10 6,902.45 6,902.45 6,900.74 6,900.74 16,269.4K
16:11 6,901.96 6,901.96 6,901.26 6,901.57 26,513.4K
16:12 6,900.62 6,900.62 6,894.93 6,894.93 61,796.5K
16:13 6,894.56 6,894.56 6,893.67 6,894.49 43,769.8K
16:14 6,895.69 6,895.69 6,893.95 6,893.95 57,672.3K
16:15 6,895.97 6,895.97 6,894.26 6,894.26 19,900.0K
16:16 6,894.83 6,895.86 6,889.37 6,889.37 95,581.5K
16:17 6,890.89 6,892.22 6,886.66 6,886.66 38,271.0K
16:18 6,885.60 6,885.60 6,884.64 6,885.20 59,484.1K
16:19 6,885.94 6,888.29 6,885.94 6,888.29 34,711.1K
16:20 6,890.03 6,891.84 6,890.03 6,891.84 18,639.5K
16:21 6,892.35 6,895.16 6,892.35 6,895.16 29,129.1K
16:22 6,894.89 6,895.11 6,892.88 6,892.88 16,958.4K
16:23 6,892.45 6,893.14 6,892.08 6,892.21 25,586.4K
16:24 6,892.00 6,892.49 6,890.99 6,890.99 18,173.1K
16:25 6,891.24 6,891.24 6,888.81 6,888.81 20,487.6K
16:26 6,888.49 6,889.33 6,886.48 6,886.48 18,817.1K
16:27 6,886.04 6,886.04 6,883.13 6,884.36 34,214.3K
16:28 6,884.76 6,885.02 6,884.06 6,884.46 34,085.3K
16:29 6,885.01 6,885.04 6,881.99 6,881.99 45,203.5K
16:30 6,881.94 6,882.27 6,881.23 6,881.66 21,400.2K
16:31 6,879.68 6,879.68 6,875.32 6,875.32 67,993.9K
16:32 6,873.19 6,873.19 6,870.72 6,870.72 104,180.3K
16:33 6,871.01 6,871.01 6,869.63 6,869.63 64,640.0K
16:34 6,870.55 6,874.76 6,870.55 6,874.65 37,632.1K
16:35 6,875.33 6,876.28 6,875.33 6,876.28 21,289.7K
16:36 6,872.66 6,872.66 6,871.67 6,872.16 24,561.8K
16:37 6,870.69 6,870.71 6,869.09 6,869.09 103,115.5K
16:38 6,868.01 6,868.88 6,866.61 6,868.88 71,081.4K
16:39 6,868.87 6,868.87 6,863.34 6,863.34 73,088.0K
16:40 6,862.37 6,862.37 6,849.97 6,849.97 129,927.9K
16:41 6,848.88 6,854.23 6,848.88 6,853.49 85,689.3K
16:42 6,853.61 6,855.05 6,853.21 6,855.05 64,425.6K
16:43 6,855.67 6,858.66 6,855.67 6,858.66 33,047.0K
16:44 6,859.22 6,860.14 6,857.84 6,860.14 36,073.8K
16:45 6,859.72 6,859.72 6,857.04 6,857.04 19,051.7K
16:46 6,857.28 6,857.28 6,855.06 6,855.06 39,690.8K
16:47 6,855.70 6,861.89 6,855.70 6,861.89 55,261.1K
16:48 6,863.90 6,864.24 6,860.09 6,860.09 33,573.1K
16:49 6,858.95 6,858.95 6,856.55 6,856.55 48,967.7K
16:50 6,855.42 6,855.42 6,850.08 6,850.08 75,685.8K
16:51 6,849.34 6,849.50 6,848.73 6,849.24 63,869.5K
16:52 6,847.09 6,849.21 6,847.09 6,849.21 34,804.2K
16:53 6,854.31 6,857.72 6,854.31 6,857.72 93,592.2K
16:54 6,860.16 6,860.16 6,856.80 6,856.80 21,073.4K
16:55 6,854.71 6,854.71 6,850.14 6,850.14 38,825.9K
16:56 6,849.05 6,849.05 6,841.90 6,841.90 53,405.8K
16:57 6,842.09 6,842.09 6,839.35 6,839.35 47,006.1K
16:58 6,838.79 6,838.79 6,831.34 6,831.34 138,682.5K
16:59 6,831.38 6,832.60 6,831.38 6,832.60 65,194.0K
17:00 6,833.58 6,833.58 6,829.73 6,829.73 69,877.9K
17:01 6,830.41 6,832.14 6,829.75 6,829.75 33,331.7K
17:02 6,833.24 6,833.57 6,832.54 6,833.57 59,630.0K
17:03 6,833.98 6,833.98 6,831.88 6,831.88 39,613.0K
17:04 6,833.05 6,833.05 6,831.98 6,832.48 33,220.0K
17:05 6,831.06 6,832.56 6,830.14 6,830.14 47,909.2K
17:06 6,829.91 6,832.59 6,829.91 6,832.59 25,707.9K
17:07 6,831.27 6,832.00 6,831.27 6,831.78 41,608.1K
17:08 6,831.39 6,831.39 6,829.52 6,830.15 26,948.0K
17:09 6,828.73 6,828.73 6,825.34 6,825.34 87,360.5K
17:10 6,826.57 6,826.57 6,823.85 6,823.85 86,172.5K
17:11 6,822.12 6,824.22 6,820.81 6,824.22 66,180.5K
17:12 6,829.13 6,829.13 6,828.28 6,828.66 73,555.2K
17:13 6,827.45 6,830.44 6,826.86 6,830.44 38,600.3K
17:14 6,830.39 6,830.68 6,828.96 6,828.96 30,443.6K
17:15 6,828.11 6,828.99 6,826.49 6,826.49 34,452.2K
17:16 6,826.33 6,826.33 6,825.47 6,825.47 107,674.4K
17:17 6,826.24 6,827.77 6,826.24 6,827.44 14,023.5K
17:18 6,827.85 6,830.13 6,827.85 6,829.70 34,803.2K
17:19 6,829.78 6,830.20 6,829.56 6,829.67 24,872.0K
17:20 6,830.84 6,830.84 6,822.31 6,822.31 54,126.3K
17:21 6,823.40 6,823.40 6,821.59 6,822.98 45,478.8K
17:22 6,824.03 6,829.59 6,824.03 6,829.59 38,018.7K
17:23 6,829.89 6,829.89 6,829.18 6,829.18 33,710.3K
17:24 6,831.27 6,837.14 6,831.27 6,837.14 55,741.7K
17:25 6,838.33 6,838.33 6,836.08 6,837.59 67,224.9K
17:26 6,836.26 6,837.49 6,834.32 6,837.49 33,280.9K
17:27 6,836.00 6,843.16 6,836.00 6,843.16 28,199.4K
17:28 6,843.28 6,843.87 6,842.90 6,842.90 40,571.0K
17:29 6,842.51 6,845.35 6,842.51 6,845.35 31,443.2K
17:30 6,845.88 6,845.88 6,842.07 6,842.07 22,869.5K
17:31 6,841.73 6,841.90 6,839.55 6,839.55 16,750.6K
17:32 6,837.98 6,837.98 6,834.55 6,835.04 31,787.7K
17:33 6,833.84 6,834.72 6,833.84 6,834.25 19,808.7K
17:34 6,836.32 6,838.35 6,836.32 6,838.35 20,348.0K
17:35 6,839.07 6,839.07 6,837.78 6,837.78 10,842.3K
17:36 6,837.70 6,837.70 6,837.59 6,837.59 8,779.3K
17:37 6,837.64 6,837.64 6,836.66 6,837.59 8,551.0K
17:38 6,838.51 6,838.51 6,835.75 6,835.75 22,646.1K
17:39 6,835.23 6,836.82 6,835.23 6,836.82 17,851.2K
17:40 6,835.42 6,835.92 6,835.42 6,835.92 22,742.9K
17:41 6,837.38 6,837.91 6,836.78 6,836.78 14,714.6K
17:42 6,836.85 6,837.55 6,836.44 6,836.44 9,463.7K
17:43 6,837.03 6,839.30 6,836.84 6,839.30 20,462.4K
17:44 6,840.45 6,842.24 6,840.45 6,842.09 24,577.8K
17:45 6,842.77 6,847.65 6,842.77 6,847.65 57,172.6K
17:46 6,848.49 6,848.49 6,848.18 6,848.44 28,065.5K
17:47 6,849.84 6,854.04 6,849.84 6,854.04 106,074.0K
17:48 6,853.51 6,855.93 6,847.77 6,855.93 59,329.6K
17:49 6,855.76 6,862.86 6,855.76 6,862.86 89,568.9K
17:50 6,861.80 6,865.17 6,860.87 6,860.87 87,591.8K
17:51 6,862.53 6,863.49 6,860.94 6,860.94 34,220.0K
17:52 6,860.56 6,863.10 6,860.56 6,862.35 29,648.4K
17:53 6,862.81 6,862.81 6,860.81 6,860.81 16,960.1K
17:54 6,860.07 6,862.19 6,860.07 6,861.26 10,857.5K
17:55 6,860.54 6,863.52 6,860.54 6,863.52 18,904.7K
17:56 6,863.48 6,863.86 6,862.02 6,862.02 22,949.7K
17:57 6,861.01 6,861.34 6,858.56 6,858.56 39,095.4K
17:58 6,857.94 6,858.79 6,857.94 6,858.65 15,171.6K
17:59 6,856.77 6,856.77 6,856.27 6,856.49 41,984.3K
18:00 6,854.50 6,855.82 6,852.19 6,854.97 41,038.2K
18:01 6,852.48 6,854.87 6,852.48 6,854.87 19,499.5K
18:02 6,854.72 6,855.99 6,854.72 6,855.99 22,294.1K
18:03 6,855.55 6,857.44 6,855.55 6,856.22 9,414.4K
18:04 6,856.70 6,858.44 6,856.70 6,858.44 8,063.0K
18:05 6,859.55 6,860.08 6,858.67 6,860.08 13,671.6K
18:06 6,860.24 6,860.77 6,860.15 6,860.77 7,235.1K
18:07 6,860.02 6,861.05 6,859.71 6,861.05 10,814.4K
18:08 6,861.34 6,861.34 6,860.15 6,860.15 13,113.6K
18:09 6,861.72 6,863.79 6,861.59 6,863.79 15,352.3K
18:10 6,865.32 6,870.34 6,865.32 6,869.10 56,581.5K
18:11 6,867.24 6,867.24 6,862.62 6,862.62 20,171.8K
18:12 6,863.58 6,874.53 6,863.58 6,873.15 49,872.5K
18:13 6,872.24 6,874.19 6,872.24 6,874.09 43,867.0K
18:14 6,873.62 6,873.62 6,870.94 6,871.43 19,371.1K
18:15 6,872.36 6,873.24 6,872.36 6,872.70 22,454.8K
18:16 6,872.71 6,872.97 6,868.98 6,868.98 15,101.6K
18:17 6,868.91 6,870.16 6,868.91 6,869.64 5,418.2K
18:18 6,869.38 6,870.50 6,869.38 6,869.56 9,740.0K
18:19 6,869.03 6,871.56 6,869.03 6,871.56 12,562.2K
18:20 6,873.72 6,874.67 6,872.88 6,872.88 40,415.2K
18:21 6,872.82 6,873.75 6,872.52 6,873.75 38,515.7K
18:22 6,872.51 6,874.76 6,872.51 6,874.76 35,522.0K
18:23 6,872.62 6,873.33 6,872.11 6,873.33 30,463.1K
18:24 6,872.55 6,872.55 6,869.59 6,869.59 25,974.7K
18:25 6,870.91 6,872.93 6,870.91 6,872.93 12,176.2K
18:26 6,872.47 6,874.11 6,872.47 6,874.11 18,822.4K
18:27 6,873.43 6,873.43 6,872.87 6,872.99 27,639.7K
18:28 6,871.00 6,871.90 6,869.95 6,869.95 31,534.5K
18:29 6,869.05 6,869.38 6,867.55 6,867.55 57,473.0K
18:30 6,867.13 6,867.85 6,867.01 6,867.49 16,912.2K
18:31 6,867.94 6,867.94 6,865.93 6,866.36 25,611.9K
18:32 6,865.78 6,868.26 6,865.78 6,868.26 14,468.7K
18:33 6,871.15 6,871.58 6,870.55 6,870.55 14,116.2K
18:34 6,870.48 6,871.37 6,870.22 6,870.53 19,042.9K
18:35 6,871.10 6,872.01 6,870.25 6,870.25 12,022.6K
18:36 6,867.39 6,869.25 6,865.46 6,865.46 47,050.2K
18:37 6,864.76 6,866.04 6,862.54 6,866.04 44,364.5K
18:38 6,865.02 6,868.37 6,865.02 6,868.37 38,733.7K
18:39 6,868.05 6,868.89 6,868.05 6,868.60 26,078.2K
18:40 6,868.27 6,868.27 6,868.27 6,868.27 4,404.3K
18:51 6,856.85 6,856.85 6,856.85 6,856.85 140,707.6K
23:49 6,856.85 6,856.85 6,856.85 6,856.85 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar