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
09:50 6,780.83 6,794.14 6,780.83 6,794.14 9,135.2K
09:51 6,794.90 6,794.90 6,794.14 6,794.82 13,570.5K
09:52 6,794.38 6,795.95 6,794.38 6,795.95 12,512.4K
09:53 6,795.59 6,796.35 6,795.35 6,796.35 13,675.5K
09:54 6,796.98 6,796.98 6,796.29 6,796.41 14,671.0K
09:55 6,796.45 6,796.82 6,796.05 6,796.05 7,701.6K
09:56 6,796.04 6,796.38 6,795.34 6,795.73 16,640.9K
09:57 6,796.21 6,797.78 6,796.21 6,797.78 13,171.2K
09:58 6,798.44 6,800.75 6,798.44 6,800.44 19,651.0K
09:59 6,800.08 6,800.08 6,799.11 6,799.11 42,797.4K
10:00 6,798.92 6,807.04 6,798.92 6,804.97 37,755.0K
10:01 6,806.24 6,806.24 6,796.19 6,796.19 91,738.9K
10:02 6,796.57 6,800.13 6,796.57 6,800.13 52,603.6K
10:03 6,801.07 6,803.96 6,800.77 6,803.96 48,222.2K
10:04 6,803.32 6,804.12 6,800.52 6,800.52 35,286.6K
10:05 6,799.97 6,799.97 6,793.07 6,793.07 72,159.5K
10:06 6,792.42 6,793.90 6,792.42 6,792.55 69,927.9K
10:07 6,792.97 6,792.97 6,791.98 6,792.91 73,053.4K
10:08 6,793.19 6,793.19 6,790.48 6,790.48 52,703.9K
10:09 6,788.59 6,788.89 6,788.59 6,788.89 63,708.3K
10:10 6,788.93 6,790.83 6,788.93 6,790.83 65,655.7K
10:11 6,790.17 6,790.92 6,790.17 6,790.54 29,261.9K
10:12 6,791.43 6,794.99 6,791.43 6,794.99 53,998.8K
10:13 6,795.52 6,796.00 6,794.62 6,794.62 34,637.8K
10:14 6,795.14 6,795.78 6,794.58 6,794.58 21,340.0K
10:15 6,794.36 6,794.36 6,791.68 6,791.68 31,154.7K
10:16 6,789.08 6,791.09 6,789.08 6,791.09 33,912.5K
10:17 6,791.91 6,795.52 6,791.91 6,794.87 17,978.2K
10:18 6,794.14 6,794.14 6,791.34 6,791.34 33,661.4K
10:19 6,791.40 6,792.45 6,790.51 6,792.45 15,146.8K
10:20 6,792.23 6,794.88 6,792.23 6,794.88 16,929.6K
10:21 6,797.72 6,799.00 6,797.72 6,799.00 46,600.8K
10:22 6,800.06 6,801.21 6,797.67 6,797.67 44,610.1K
10:23 6,797.67 6,799.46 6,797.67 6,798.88 22,578.3K
10:24 6,799.46 6,804.19 6,799.46 6,804.19 137,578.8K
10:25 6,806.15 6,807.49 6,806.15 6,806.45 78,720.2K
10:26 6,804.36 6,804.36 6,801.61 6,801.61 59,628.1K
10:27 6,802.55 6,803.95 6,802.49 6,803.63 32,694.0K
10:28 6,803.89 6,804.75 6,803.89 6,804.75 27,752.1K
10:29 6,805.56 6,805.58 6,801.72 6,801.72 61,525.9K
10:30 6,798.05 6,798.05 6,796.95 6,796.95 71,534.6K
10:31 6,796.13 6,798.66 6,796.13 6,798.66 31,923.4K
10:32 6,798.72 6,799.72 6,797.61 6,797.61 29,166.0K
10:33 6,798.45 6,798.57 6,797.68 6,798.57 63,575.7K
10:34 6,798.06 6,798.06 6,795.81 6,795.81 38,843.3K
10:35 6,795.61 6,796.10 6,795.61 6,795.93 38,807.4K
10:36 6,793.97 6,794.60 6,793.97 6,794.44 39,480.7K
10:37 6,793.64 6,793.64 6,788.85 6,788.85 65,291.9K
10:38 6,788.44 6,788.44 6,783.25 6,783.25 62,458.5K
10:39 6,783.39 6,786.65 6,783.30 6,786.65 54,149.8K
10:40 6,785.82 6,786.97 6,785.82 6,786.57 62,322.7K
10:41 6,786.92 6,786.92 6,785.08 6,785.99 146,402.7K
10:42 6,785.67 6,785.67 6,783.19 6,783.19 47,752.5K
10:43 6,780.51 6,780.51 6,777.20 6,777.20 142,890.3K
10:44 6,776.76 6,777.86 6,776.42 6,776.42 78,754.8K
10:45 6,775.84 6,779.65 6,775.84 6,779.65 96,736.7K
10:46 6,780.72 6,781.23 6,779.85 6,779.85 116,579.0K
10:47 6,778.47 6,778.47 6,777.61 6,778.10 47,918.6K
10:48 6,778.35 6,778.42 6,777.86 6,778.20 70,123.0K
10:49 6,778.53 6,780.06 6,778.53 6,779.64 81,061.0K
10:50 6,777.92 6,777.92 6,774.77 6,774.77 108,054.3K
10:51 6,774.37 6,775.41 6,774.37 6,775.03 58,513.5K
10:52 6,775.32 6,775.32 6,770.82 6,770.82 104,841.3K
10:53 6,769.35 6,770.74 6,769.35 6,770.57 106,629.1K
10:54 6,769.87 6,769.87 6,767.63 6,768.03 69,630.5K
10:55 6,766.47 6,768.20 6,766.47 6,768.20 99,212.7K
10:56 6,767.86 6,768.44 6,767.86 6,768.05 39,607.1K
10:57 6,768.37 6,768.37 6,766.65 6,766.67 28,605.9K
10:58 6,765.54 6,765.54 6,764.58 6,764.88 34,665.5K
10:59 6,765.38 6,767.17 6,765.38 6,767.17 28,531.8K
11:00 6,768.32 6,768.32 6,767.25 6,767.25 54,808.7K
11:01 6,766.27 6,766.27 6,763.76 6,764.25 24,701.1K
11:02 6,763.05 6,763.40 6,762.44 6,763.40 35,962.6K
11:03 6,762.94 6,762.94 6,760.66 6,760.66 38,387.0K
11:04 6,759.91 6,759.91 6,756.23 6,756.23 68,833.0K
11:05 6,755.98 6,755.98 6,755.15 6,755.98 80,649.5K
11:06 6,757.01 6,757.01 6,756.37 6,756.65 34,175.1K
11:07 6,757.58 6,758.57 6,757.58 6,758.57 24,027.3K
11:08 6,757.70 6,758.00 6,757.45 6,757.45 24,262.7K
11:09 6,757.54 6,758.67 6,757.54 6,758.00 24,157.2K
11:10 6,759.31 6,759.56 6,758.88 6,759.56 47,118.7K
11:11 6,759.15 6,760.58 6,759.15 6,760.58 35,899.7K
11:12 6,760.83 6,760.83 6,759.32 6,759.32 26,961.3K
11:13 6,757.83 6,757.83 6,754.35 6,754.35 61,923.3K
11:14 6,754.80 6,754.80 6,749.99 6,749.99 80,167.5K
11:15 6,750.95 6,750.95 6,750.41 6,750.50 74,738.3K
11:16 6,752.39 6,752.39 6,750.18 6,750.18 50,793.4K
11:17 6,749.47 6,749.47 6,745.91 6,745.91 51,716.2K
11:18 6,743.87 6,743.87 6,741.83 6,741.83 80,500.7K
11:19 6,742.57 6,742.62 6,741.55 6,742.62 65,757.0K
11:20 6,741.96 6,742.71 6,740.82 6,742.71 80,137.8K
11:21 6,741.77 6,741.77 6,738.41 6,738.41 43,443.5K
11:22 6,740.41 6,741.16 6,740.16 6,740.16 61,852.6K
11:23 6,740.35 6,742.55 6,740.35 6,742.55 43,045.1K
11:24 6,742.76 6,743.46 6,742.76 6,743.16 31,635.3K
11:25 6,744.69 6,746.41 6,744.69 6,746.41 31,210.1K
11:26 6,747.01 6,748.33 6,747.01 6,748.33 28,652.7K
11:27 6,747.58 6,749.57 6,747.35 6,749.57 21,081.7K
11:28 6,749.49 6,752.62 6,749.49 6,752.62 62,270.4K
11:29 6,756.69 6,756.69 6,755.09 6,755.63 70,464.2K
11:30 6,755.69 6,757.14 6,754.76 6,757.14 98,256.4K
11:31 6,757.34 6,757.34 6,755.71 6,755.71 108,415.6K
11:32 6,754.71 6,754.71 6,753.00 6,753.00 33,640.8K
11:33 6,752.96 6,753.23 6,752.96 6,753.05 34,023.0K
11:34 6,753.78 6,753.78 6,752.52 6,753.32 30,303.4K
11:35 6,753.67 6,754.75 6,752.95 6,752.95 45,652.7K
11:36 6,753.46 6,753.66 6,750.98 6,750.98 45,800.4K
11:37 6,751.74 6,751.74 6,750.64 6,750.64 37,554.2K
11:38 6,749.74 6,749.74 6,747.40 6,747.40 54,423.4K
11:39 6,744.72 6,746.98 6,744.72 6,746.98 62,427.6K
11:40 6,746.10 6,747.00 6,746.10 6,747.00 26,664.5K
11:41 6,747.21 6,747.21 6,746.41 6,746.41 15,600.3K
11:42 6,746.69 6,747.12 6,746.61 6,746.97 30,485.0K
11:43 6,746.89 6,747.18 6,746.67 6,747.18 29,741.8K
11:44 6,745.85 6,745.85 6,744.42 6,744.46 16,204.3K
11:45 6,744.84 6,744.84 6,744.07 6,744.07 7,771.9K
11:46 6,743.65 6,744.63 6,743.65 6,744.63 30,991.7K
11:47 6,744.35 6,746.72 6,744.35 6,746.49 45,824.4K
11:48 6,747.45 6,747.45 6,745.98 6,745.98 27,837.9K
11:49 6,746.26 6,746.26 6,743.96 6,743.96 26,631.7K
11:50 6,743.27 6,743.65 6,742.69 6,742.69 30,447.0K
11:51 6,743.28 6,744.13 6,742.14 6,742.14 22,371.5K
11:52 6,740.44 6,741.17 6,739.56 6,741.17 25,401.3K
11:53 6,741.57 6,741.77 6,741.34 6,741.45 22,498.3K
11:54 6,741.68 6,741.68 6,738.80 6,738.80 29,568.6K
11:55 6,739.23 6,739.23 6,738.19 6,738.19 12,592.9K
11:56 6,739.31 6,739.31 6,738.72 6,738.72 31,104.2K
11:57 6,738.52 6,740.19 6,738.52 6,740.19 75,011.6K
11:58 6,739.43 6,739.43 6,735.76 6,735.76 31,546.9K
11:59 6,735.31 6,736.92 6,735.31 6,736.64 28,600.5K
12:00 6,736.22 6,737.24 6,735.38 6,737.24 35,446.7K
12:01 6,737.97 6,738.03 6,737.02 6,738.03 40,483.6K
12:02 6,738.30 6,740.55 6,738.30 6,739.93 40,549.9K
12:03 6,739.00 6,742.38 6,739.00 6,742.38 37,340.3K
12:04 6,743.32 6,743.32 6,741.67 6,741.67 23,311.9K
12:05 6,741.71 6,742.17 6,740.16 6,740.16 28,241.2K
12:06 6,740.02 6,741.48 6,739.44 6,741.48 61,351.1K
12:07 6,741.55 6,742.78 6,741.55 6,742.78 22,362.5K
12:08 6,742.45 6,745.34 6,742.45 6,745.34 35,976.5K
12:09 6,744.93 6,744.93 6,743.19 6,743.19 27,197.6K
12:10 6,743.08 6,743.08 6,739.84 6,739.84 33,492.9K
12:11 6,738.89 6,739.18 6,738.46 6,738.46 29,834.4K
12:12 6,739.26 6,739.26 6,738.15 6,738.41 20,257.8K
12:13 6,739.31 6,739.31 6,738.22 6,738.22 27,541.5K
12:14 6,737.31 6,741.03 6,737.31 6,741.03 43,452.1K
12:15 6,740.37 6,740.37 6,735.64 6,735.64 52,365.3K
12:16 6,735.41 6,735.41 6,733.11 6,733.11 44,470.8K
12:17 6,732.85 6,733.81 6,732.81 6,733.81 34,856.0K
12:18 6,734.69 6,737.29 6,734.69 6,737.29 28,710.8K
12:19 6,738.45 6,739.08 6,738.45 6,738.68 25,927.3K
12:20 6,740.06 6,741.52 6,740.06 6,741.52 32,468.5K
12:21 6,742.33 6,742.33 6,739.46 6,739.46 17,122.8K
12:22 6,738.60 6,739.91 6,738.14 6,739.91 30,053.3K
12:23 6,740.19 6,741.54 6,740.19 6,741.36 7,793.4K
12:24 6,741.58 6,744.20 6,741.58 6,744.20 21,613.5K
12:25 6,744.83 6,745.18 6,744.29 6,744.51 23,990.7K
12:26 6,744.14 6,744.55 6,744.06 6,744.06 30,167.6K
12:27 6,744.90 6,744.90 6,742.73 6,742.73 27,345.9K
12:28 6,742.04 6,742.38 6,741.53 6,742.18 14,817.7K
12:29 6,741.82 6,741.82 6,740.42 6,740.42 10,656.1K
12:30 6,740.26 6,741.09 6,739.07 6,739.07 10,336.6K
12:31 6,739.92 6,740.23 6,739.22 6,739.22 23,394.5K
12:32 6,740.06 6,740.38 6,739.54 6,740.38 6,190.2K
12:33 6,739.44 6,740.37 6,739.17 6,740.37 17,127.6K
12:34 6,740.56 6,741.09 6,740.29 6,741.09 13,622.6K
12:35 6,741.52 6,742.83 6,741.52 6,742.83 19,551.6K
12:36 6,742.66 6,742.66 6,741.98 6,742.26 11,463.9K
12:37 6,741.96 6,743.53 6,741.96 6,743.53 23,086.9K
12:38 6,743.14 6,744.63 6,743.14 6,744.63 9,926.1K
12:39 6,745.07 6,745.25 6,743.26 6,743.26 39,620.7K
12:40 6,743.64 6,745.82 6,743.64 6,745.82 21,318.8K
12:41 6,746.40 6,747.12 6,746.40 6,747.12 16,429.7K
12:42 6,745.61 6,746.95 6,745.61 6,746.95 10,747.1K
12:43 6,746.43 6,746.43 6,744.85 6,744.85 11,938.8K
12:44 6,745.11 6,746.03 6,744.46 6,744.46 31,349.0K
12:45 6,744.26 6,744.31 6,743.62 6,744.31 13,222.4K
12:46 6,744.30 6,744.30 6,740.13 6,740.13 14,732.4K
12:47 6,740.90 6,740.95 6,740.31 6,740.95 8,293.4K
12:48 6,740.19 6,741.10 6,740.19 6,741.10 15,270.6K
12:49 6,739.05 6,739.05 6,737.65 6,738.17 31,222.4K
12:50 6,737.66 6,738.19 6,737.03 6,738.19 20,862.3K
12:51 6,737.60 6,738.23 6,737.60 6,738.23 16,179.3K
12:52 6,739.10 6,739.61 6,738.85 6,738.85 14,961.8K
12:53 6,741.25 6,741.25 6,739.09 6,739.09 43,959.6K
12:54 6,739.46 6,740.03 6,738.94 6,740.03 28,251.7K
12:55 6,740.06 6,740.06 6,739.34 6,739.34 20,342.5K
12:56 6,740.51 6,740.51 6,739.03 6,739.03 25,126.3K
12:57 6,740.53 6,747.31 6,740.53 6,747.13 70,156.6K
12:58 6,747.21 6,747.82 6,744.66 6,744.66 27,403.5K
12:59 6,744.46 6,745.88 6,744.46 6,745.53 23,366.6K
13:00 6,746.14 6,750.58 6,746.14 6,750.14 46,772.7K
13:01 6,751.12 6,751.43 6,750.91 6,750.91 90,798.9K
13:02 6,752.02 6,753.90 6,752.02 6,753.72 122,519.7K
13:03 6,754.12 6,754.12 6,750.39 6,750.39 57,136.1K
13:04 6,751.92 6,752.53 6,751.30 6,752.53 64,614.3K
13:05 6,753.77 6,753.77 6,751.77 6,752.36 36,077.5K
13:06 6,753.45 6,754.89 6,751.89 6,751.89 74,302.4K
13:07 6,753.59 6,753.59 6,752.26 6,752.26 105,955.4K
13:08 6,750.69 6,754.90 6,750.69 6,754.90 77,415.2K
13:09 6,754.38 6,754.41 6,754.13 6,754.41 34,537.0K
13:10 6,754.40 6,754.68 6,754.14 6,754.68 24,166.8K
13:11 6,754.48 6,754.48 6,753.20 6,753.20 30,938.0K
13:12 6,753.92 6,754.76 6,753.92 6,754.76 19,626.2K
13:13 6,754.52 6,755.09 6,753.56 6,753.56 35,589.0K
13:14 6,754.19 6,754.35 6,753.35 6,753.35 47,421.3K
13:15 6,753.45 6,755.11 6,753.45 6,754.75 40,921.2K
13:16 6,755.61 6,756.62 6,755.61 6,756.11 37,045.1K
13:17 6,755.88 6,756.62 6,755.86 6,755.86 28,287.6K
13:18 6,757.82 6,758.69 6,757.76 6,758.69 31,745.7K
13:19 6,758.03 6,758.03 6,756.18 6,756.53 30,483.5K
13:20 6,757.13 6,757.32 6,756.70 6,756.70 15,510.6K
13:21 6,758.72 6,761.71 6,758.72 6,760.44 75,508.6K
13:22 6,760.42 6,760.69 6,760.35 6,760.69 24,897.9K
13:23 6,760.32 6,760.32 6,758.88 6,759.00 34,539.4K
13:24 6,759.12 6,759.12 6,756.54 6,756.54 27,716.1K
13:25 6,755.81 6,755.81 6,750.72 6,750.72 39,244.1K
13:26 6,751.12 6,754.59 6,750.31 6,754.59 84,712.4K
13:27 6,755.04 6,755.08 6,754.51 6,754.51 22,964.1K
13:28 6,754.71 6,754.71 6,753.06 6,753.64 31,237.3K
13:29 6,752.72 6,754.06 6,752.48 6,752.48 24,787.2K
13:30 6,752.19 6,752.51 6,751.29 6,752.51 36,580.0K
13:31 6,752.17 6,752.60 6,751.78 6,751.78 29,702.4K
13:32 6,751.39 6,751.39 6,749.82 6,749.82 34,586.5K
13:33 6,750.38 6,750.46 6,749.61 6,750.34 24,777.6K
13:34 6,750.74 6,752.77 6,750.72 6,752.77 19,743.2K
13:35 6,752.86 6,753.32 6,752.33 6,752.33 12,301.7K
13:36 6,752.87 6,752.87 6,750.18 6,750.18 20,236.0K
13:37 6,750.75 6,751.50 6,750.59 6,750.80 17,533.5K
13:38 6,750.43 6,752.22 6,750.43 6,752.22 15,929.2K
13:39 6,752.40 6,752.40 6,751.84 6,752.14 11,827.8K
13:40 6,751.44 6,751.45 6,750.43 6,750.43 17,918.9K
13:41 6,751.79 6,751.83 6,751.16 6,751.64 13,022.0K
13:42 6,752.08 6,752.37 6,751.60 6,751.60 12,818.2K
13:43 6,751.83 6,751.83 6,750.85 6,750.87 26,439.3K
13:44 6,751.09 6,751.68 6,750.42 6,750.42 31,494.1K
13:45 6,751.07 6,751.51 6,750.54 6,751.37 26,389.3K
13:46 6,750.88 6,752.89 6,750.88 6,752.89 15,022.6K
13:47 6,752.85 6,753.89 6,752.85 6,753.89 19,137.3K
13:48 6,756.20 6,756.20 6,754.00 6,756.19 58,755.0K
13:49 6,756.40 6,757.34 6,756.40 6,756.89 20,554.9K
13:50 6,757.55 6,759.49 6,757.55 6,759.49 18,096.6K
13:51 6,759.33 6,759.33 6,758.60 6,758.60 13,140.6K
13:52 6,759.35 6,759.87 6,759.27 6,759.27 13,172.1K
13:53 6,760.62 6,761.19 6,760.62 6,761.19 16,118.7K
13:54 6,761.65 6,763.38 6,761.65 6,763.38 18,566.8K
13:55 6,762.97 6,763.69 6,762.97 6,763.13 22,591.3K
13:56 6,763.23 6,763.23 6,760.37 6,761.51 17,871.5K
13:57 6,761.48 6,761.92 6,760.80 6,760.80 8,201.6K
13:58 6,760.81 6,762.40 6,760.81 6,761.99 24,358.1K
13:59 6,761.74 6,762.99 6,761.74 6,762.99 12,227.2K
14:00 6,762.56 6,764.56 6,761.55 6,764.50 17,054.6K
14:01 6,765.81 6,766.57 6,765.10 6,766.57 24,810.7K
14:02 6,765.23 6,765.23 6,764.14 6,764.71 34,047.2K
14:03 6,764.56 6,765.33 6,764.15 6,765.33 18,825.9K
14:04 6,765.45 6,766.31 6,765.45 6,765.97 8,510.9K
14:05 6,765.85 6,765.85 6,764.81 6,764.81 11,882.2K
14:06 6,765.64 6,765.64 6,762.87 6,762.87 26,525.9K
14:07 6,762.96 6,763.73 6,762.96 6,763.73 27,186.8K
14:08 6,764.54 6,764.96 6,764.09 6,764.96 24,331.4K
14:09 6,764.10 6,765.17 6,764.10 6,764.62 31,843.6K
14:10 6,764.11 6,764.11 6,762.90 6,762.90 11,555.0K
14:11 6,762.48 6,762.48 6,756.76 6,756.90 41,202.5K
14:12 6,756.37 6,757.33 6,756.37 6,757.09 14,921.7K
14:13 6,757.08 6,757.98 6,756.74 6,757.98 11,792.7K
14:14 6,757.14 6,757.44 6,756.73 6,757.44 7,784.0K
14:15 6,756.62 6,756.62 6,756.21 6,756.60 12,604.4K
14:16 6,757.72 6,757.72 6,756.68 6,756.68 9,355.5K
14:17 6,757.79 6,759.58 6,757.60 6,759.58 15,839.9K
14:18 6,760.76 6,769.46 6,760.76 6,769.46 62,066.3K
14:19 6,772.41 6,773.75 6,771.70 6,771.95 84,389.5K
14:20 6,771.31 6,771.31 6,768.84 6,768.84 27,772.3K
14:21 6,768.30 6,770.28 6,768.30 6,768.78 9,572.9K
14:22 6,768.53 6,775.48 6,768.53 6,775.48 20,397.9K
14:23 6,776.71 6,777.03 6,776.01 6,776.42 92,000.4K
14:24 6,776.24 6,776.35 6,774.73 6,774.98 35,648.8K
14:25 6,775.07 6,775.87 6,775.07 6,775.87 52,327.6K
14:26 6,775.46 6,775.80 6,775.42 6,775.43 38,793.4K
14:27 6,775.74 6,778.38 6,775.74 6,778.38 48,024.7K
14:28 6,779.25 6,779.31 6,778.46 6,779.31 20,498.4K
14:29 6,778.61 6,778.70 6,778.32 6,778.70 19,562.1K
14:30 6,777.62 6,778.77 6,777.62 6,778.26 19,842.3K
14:31 6,778.39 6,780.10 6,778.04 6,780.10 60,080.8K
14:32 6,779.89 6,780.03 6,779.75 6,779.75 21,384.6K
14:33 6,780.07 6,780.07 6,779.32 6,780.05 19,380.4K
14:34 6,780.70 6,780.70 6,779.57 6,780.44 31,244.5K
14:35 6,780.01 6,780.01 6,778.91 6,778.93 19,958.4K
14:36 6,779.48 6,779.48 6,778.59 6,778.94 21,596.9K
14:37 6,778.45 6,779.65 6,778.20 6,779.65 32,242.7K
14:38 6,778.69 6,782.65 6,778.69 6,782.65 16,254.3K
14:39 6,783.47 6,785.76 6,783.47 6,785.76 41,729.0K
14:40 6,788.09 6,792.99 6,788.09 6,792.76 93,925.6K
14:41 6,792.78 6,793.77 6,792.78 6,793.77 74,808.9K
14:42 6,794.16 6,795.13 6,793.45 6,795.13 71,415.3K
14:43 6,795.29 6,796.40 6,795.29 6,795.76 75,829.1K
14:44 6,796.11 6,796.75 6,794.77 6,794.77 57,568.9K
14:45 6,795.07 6,795.84 6,794.34 6,794.34 51,931.3K
14:46 6,793.08 6,795.17 6,793.08 6,795.17 66,282.5K
14:47 6,794.64 6,795.47 6,794.16 6,794.16 49,114.7K
14:48 6,797.11 6,800.04 6,797.11 6,799.70 41,255.9K
14:49 6,795.75 6,795.75 6,792.72 6,792.72 62,763.7K
14:50 6,792.41 6,794.31 6,792.41 6,794.31 39,520.7K
14:51 6,794.58 6,795.49 6,794.58 6,795.48 51,782.8K
14:52 6,796.46 6,796.82 6,796.36 6,796.47 44,110.5K
14:53 6,796.07 6,796.61 6,795.37 6,796.61 53,522.5K
14:54 6,797.71 6,798.12 6,797.49 6,798.12 24,309.3K
14:55 6,797.81 6,798.29 6,797.71 6,797.73 34,398.9K
14:56 6,796.03 6,796.51 6,795.82 6,796.51 33,538.4K
14:57 6,799.75 6,801.89 6,799.75 6,800.95 40,332.6K
14:58 6,800.66 6,802.91 6,800.66 6,802.33 39,118.0K
14:59 6,801.60 6,803.41 6,801.29 6,803.41 40,477.3K
15:00 6,802.98 6,803.22 6,802.69 6,803.22 68,296.2K
15:01 6,802.82 6,802.82 6,801.65 6,801.65 53,173.2K
15:02 6,801.18 6,801.20 6,798.35 6,798.35 45,222.2K
15:03 6,797.07 6,797.07 6,794.31 6,794.86 95,094.5K
15:04 6,797.83 6,798.50 6,797.41 6,797.41 86,536.6K
15:05 6,798.14 6,799.10 6,797.61 6,798.61 30,072.7K
15:06 6,799.13 6,800.51 6,798.66 6,798.66 36,340.1K
15:07 6,798.77 6,798.77 6,796.88 6,796.95 52,981.2K
15:08 6,797.12 6,797.12 6,795.09 6,795.09 37,347.7K
15:09 6,795.39 6,796.12 6,794.13 6,794.13 18,607.3K
15:10 6,793.59 6,794.69 6,793.17 6,794.69 55,687.3K
15:11 6,794.27 6,795.49 6,794.27 6,795.49 30,909.2K
15:12 6,794.32 6,797.32 6,794.09 6,797.32 35,304.6K
15:13 6,797.47 6,798.38 6,797.35 6,797.35 23,081.3K
15:14 6,796.64 6,797.99 6,796.64 6,797.99 66,588.3K
15:15 6,798.84 6,798.84 6,797.82 6,798.07 41,214.7K
15:16 6,798.39 6,798.85 6,797.16 6,797.16 33,338.9K
15:17 6,796.71 6,797.09 6,796.29 6,796.47 21,349.7K
15:18 6,797.20 6,797.20 6,795.22 6,795.22 44,466.8K
15:19 6,794.70 6,794.70 6,793.13 6,793.91 46,054.1K
15:20 6,793.71 6,794.19 6,793.71 6,794.08 23,469.4K
15:21 6,793.17 6,793.17 6,790.65 6,791.12 59,537.5K
15:22 6,788.89 6,790.41 6,788.05 6,790.41 64,368.8K
15:23 6,790.81 6,791.39 6,790.24 6,790.24 90,673.5K
15:24 6,791.97 6,791.97 6,789.63 6,789.63 27,403.0K
15:25 6,788.20 6,799.04 6,788.20 6,799.04 87,499.4K
15:26 6,798.97 6,801.67 6,798.97 6,801.42 40,082.0K
15:27 6,800.90 6,800.90 6,799.70 6,799.72 26,336.6K
15:28 6,799.46 6,800.50 6,799.31 6,799.31 32,134.7K
15:29 6,799.43 6,799.68 6,798.49 6,798.49 22,189.9K
15:30 6,797.43 6,799.51 6,797.43 6,798.78 20,336.6K
15:31 6,799.22 6,799.89 6,799.22 6,799.89 17,960.3K
15:32 6,799.81 6,799.81 6,799.00 6,799.25 23,395.2K
15:33 6,799.45 6,799.45 6,798.26 6,798.48 23,620.7K
15:34 6,799.03 6,799.37 6,798.01 6,798.01 14,035.6K
15:35 6,800.52 6,800.93 6,800.52 6,800.91 111,656.6K
15:36 6,801.03 6,801.22 6,800.88 6,800.88 21,674.5K
15:37 6,801.70 6,802.20 6,801.38 6,802.20 34,455.5K
15:38 6,802.18 6,803.34 6,801.62 6,803.34 36,732.5K
15:39 6,802.64 6,802.64 6,801.28 6,802.48 15,279.6K
15:40 6,801.50 6,801.99 6,800.83 6,801.99 13,545.2K
15:41 6,802.59 6,804.35 6,802.59 6,804.35 32,730.5K
15:42 6,812.14 6,812.14 6,807.10 6,807.17 177,065.7K
15:43 6,806.24 6,808.97 6,804.21 6,808.22 69,051.0K
15:44 6,807.42 6,807.42 6,805.99 6,806.01 31,412.5K
15:45 6,806.54 6,807.57 6,806.54 6,807.28 23,764.9K
15:46 6,807.58 6,807.58 6,807.15 6,807.37 31,693.0K
15:47 6,807.15 6,811.15 6,807.15 6,811.15 69,507.3K
15:48 6,809.80 6,809.80 6,808.39 6,808.39 48,968.6K
15:49 6,808.38 6,809.04 6,807.33 6,807.33 42,921.8K
15:50 6,808.29 6,808.29 6,806.98 6,806.98 24,560.5K
15:51 6,806.88 6,806.88 6,805.51 6,805.51 16,305.4K
15:52 6,804.32 6,804.32 6,802.65 6,802.77 34,587.4K
15:53 6,802.54 6,802.54 6,802.02 6,802.02 13,798.7K
15:54 6,800.82 6,801.70 6,800.82 6,801.53 26,476.9K
15:55 6,802.32 6,803.05 6,801.89 6,801.89 54,261.6K
15:56 6,802.21 6,803.24 6,801.16 6,803.24 61,365.0K
15:57 6,803.74 6,805.84 6,803.74 6,804.85 57,185.1K
15:58 6,804.44 6,804.53 6,803.82 6,803.82 22,331.4K
15:59 6,803.40 6,803.40 6,800.70 6,800.70 47,276.3K
16:00 6,800.17 6,803.64 6,800.17 6,802.64 35,128.5K
16:01 6,802.77 6,805.94 6,802.77 6,805.94 24,743.3K
16:02 6,805.17 6,805.75 6,804.94 6,805.75 12,274.8K
16:03 6,806.70 6,806.70 6,805.21 6,805.26 36,631.4K
16:04 6,802.11 6,802.87 6,800.35 6,800.35 38,355.8K
16:05 6,800.91 6,802.64 6,800.72 6,802.64 29,204.1K
16:06 6,802.96 6,804.91 6,801.98 6,804.91 15,030.4K
16:07 6,805.16 6,807.68 6,805.16 6,807.31 15,730.8K
16:08 6,806.60 6,807.22 6,805.48 6,805.48 20,804.8K
16:09 6,804.95 6,805.74 6,804.22 6,804.22 18,714.6K
16:10 6,803.10 6,804.00 6,803.10 6,803.28 19,819.8K
16:11 6,803.99 6,803.99 6,802.45 6,803.02 12,482.5K
16:12 6,803.39 6,805.44 6,803.08 6,805.44 12,722.0K
16:13 6,805.23 6,805.81 6,805.23 6,805.81 12,861.6K
16:14 6,805.32 6,805.32 6,802.15 6,802.15 23,886.7K
16:15 6,802.08 6,802.08 6,800.55 6,800.55 22,243.9K
16:16 6,800.00 6,800.47 6,799.36 6,800.42 12,553.2K
16:17 6,800.44 6,800.44 6,798.08 6,798.08 14,786.4K
16:18 6,797.40 6,798.35 6,796.99 6,798.35 12,033.6K
16:19 6,798.57 6,805.90 6,798.57 6,805.11 35,203.9K
16:20 6,803.23 6,803.91 6,803.23 6,803.71 12,822.7K
16:21 6,804.65 6,805.39 6,804.60 6,805.33 27,423.7K
16:22 6,804.84 6,805.18 6,804.31 6,804.31 19,856.4K
16:23 6,804.96 6,804.96 6,804.16 6,804.38 39,635.6K
16:24 6,805.44 6,805.44 6,803.89 6,803.89 28,203.5K
16:25 6,804.60 6,805.65 6,804.60 6,805.11 54,240.0K
16:26 6,805.14 6,809.05 6,805.14 6,809.05 112,497.4K
16:27 6,808.98 6,812.11 6,808.98 6,812.11 72,768.4K
16:28 6,810.87 6,813.22 6,810.87 6,812.06 46,242.0K
16:29 6,813.51 6,814.36 6,813.10 6,813.38 48,185.2K
16:30 6,813.86 6,817.09 6,813.86 6,816.79 78,937.2K
16:31 6,818.32 6,818.32 6,816.52 6,816.52 36,949.7K
16:32 6,816.75 6,816.81 6,816.02 6,816.42 30,761.6K
16:33 6,816.32 6,817.58 6,816.32 6,817.58 29,701.9K
16:34 6,816.89 6,818.17 6,815.93 6,817.76 83,876.7K
16:35 6,818.20 6,819.26 6,818.20 6,818.46 40,832.8K
16:36 6,817.95 6,820.03 6,817.95 6,818.92 36,481.7K
16:37 6,819.94 6,819.94 6,818.80 6,819.12 25,281.9K
16:38 6,820.38 6,821.31 6,820.38 6,821.10 44,702.3K
16:39 6,820.19 6,820.19 6,817.85 6,818.04 35,308.1K
16:40 6,816.62 6,819.68 6,816.62 6,819.64 33,206.1K
16:41 6,819.61 6,819.87 6,816.55 6,816.55 32,969.5K
16:42 6,817.44 6,820.68 6,817.44 6,820.68 40,077.7K
16:43 6,820.71 6,821.95 6,820.36 6,821.95 25,797.3K
16:44 6,821.61 6,821.80 6,819.52 6,819.71 34,796.7K
16:45 6,820.59 6,820.59 6,819.60 6,819.98 18,515.1K
16:46 6,821.34 6,825.46 6,820.89 6,825.41 42,054.6K
16:47 6,826.55 6,826.55 6,824.95 6,824.95 21,154.0K
16:48 6,824.68 6,825.41 6,824.38 6,825.41 15,618.8K
16:49 6,823.37 6,824.41 6,823.37 6,824.41 24,742.7K
16:50 6,823.81 6,823.94 6,823.20 6,823.20 36,760.6K
16:51 6,822.58 6,822.58 6,820.96 6,820.96 35,835.5K
16:52 6,820.33 6,821.83 6,820.33 6,821.83 17,050.1K
16:53 6,821.49 6,821.49 6,820.08 6,820.26 18,629.8K
16:54 6,821.61 6,822.32 6,820.29 6,820.29 51,834.6K
16:55 6,821.55 6,821.56 6,820.06 6,821.56 52,189.4K
16:56 6,823.07 6,825.30 6,823.07 6,825.30 38,395.8K
16:57 6,827.68 6,828.78 6,827.68 6,828.66 55,794.0K
16:58 6,828.77 6,828.77 6,826.65 6,826.73 70,101.9K
16:59 6,827.55 6,827.55 6,826.26 6,826.26 21,515.8K
17:00 6,825.47 6,825.73 6,823.03 6,823.03 57,578.8K
17:01 6,823.28 6,823.51 6,823.11 6,823.11 39,444.8K
17:02 6,822.47 6,824.12 6,822.47 6,824.12 36,073.3K
17:03 6,824.10 6,824.10 6,820.84 6,820.84 20,706.4K
17:04 6,819.95 6,819.95 6,816.92 6,816.92 22,902.3K
17:05 6,817.32 6,817.34 6,816.41 6,817.24 53,268.2K
17:06 6,816.84 6,816.84 6,814.88 6,814.88 23,061.9K
17:07 6,816.09 6,816.09 6,815.00 6,815.31 16,743.4K
17:08 6,815.33 6,816.85 6,815.33 6,816.25 17,158.3K
17:09 6,816.08 6,816.67 6,815.64 6,816.67 27,088.0K
17:10 6,817.08 6,823.72 6,817.08 6,822.51 81,722.0K
17:11 6,821.45 6,821.45 6,820.50 6,820.50 22,760.8K
17:12 6,820.99 6,821.33 6,820.35 6,820.74 10,744.4K
17:13 6,820.71 6,823.87 6,820.71 6,823.87 18,910.9K
17:14 6,825.58 6,827.81 6,825.58 6,827.81 18,324.1K
17:15 6,829.27 6,830.22 6,828.98 6,830.22 23,076.2K
17:16 6,830.27 6,832.85 6,830.27 6,832.81 47,177.5K
17:17 6,832.96 6,833.62 6,832.59 6,832.67 18,283.5K
17:18 6,832.77 6,833.73 6,831.98 6,831.98 43,340.7K
17:19 6,831.57 6,831.99 6,830.77 6,831.99 16,802.2K
17:20 6,831.95 6,832.08 6,831.65 6,831.65 26,596.8K
17:21 6,829.53 6,829.53 6,828.48 6,828.48 36,914.6K
17:22 6,828.56 6,828.56 6,827.99 6,828.31 22,977.3K
17:23 6,828.99 6,831.38 6,828.99 6,831.12 15,682.2K
17:24 6,832.36 6,832.53 6,831.11 6,832.52 25,989.8K
17:25 6,832.51 6,832.70 6,832.46 6,832.62 14,593.2K
17:26 6,832.47 6,833.33 6,832.08 6,832.08 12,985.3K
17:27 6,832.75 6,832.79 6,831.27 6,831.27 12,667.5K
17:28 6,831.61 6,831.61 6,829.99 6,829.99 41,239.0K
17:29 6,830.28 6,830.52 6,830.28 6,830.46 47,148.6K
17:30 6,830.19 6,830.59 6,829.46 6,829.59 16,492.2K
17:31 6,829.80 6,830.10 6,829.52 6,829.52 17,760.9K
17:32 6,830.15 6,830.89 6,830.15 6,830.36 48,950.1K
17:33 6,830.93 6,831.61 6,830.93 6,831.25 19,477.6K
17:34 6,832.39 6,832.39 6,831.79 6,832.22 31,333.8K
17:35 6,832.47 6,833.73 6,832.47 6,833.07 26,817.5K
17:36 6,833.12 6,834.09 6,832.93 6,832.93 15,854.1K
17:37 6,833.32 6,833.32 6,828.93 6,828.93 30,946.8K
17:38 6,828.51 6,830.66 6,828.51 6,829.44 38,239.6K
17:39 6,829.72 6,829.72 6,828.27 6,828.27 21,332.1K
17:40 6,828.52 6,828.52 6,827.74 6,828.49 20,316.9K
17:41 6,827.16 6,827.16 6,824.72 6,824.87 32,280.0K
17:42 6,825.72 6,826.46 6,824.19 6,824.19 18,169.9K
17:43 6,824.29 6,824.64 6,823.82 6,824.28 16,368.7K
17:44 6,824.96 6,824.96 6,823.53 6,823.53 26,040.2K
17:45 6,823.34 6,823.34 6,822.20 6,822.21 22,512.5K
17:46 6,823.43 6,825.18 6,823.43 6,825.18 42,155.3K
17:47 6,826.30 6,826.97 6,826.14 6,826.57 38,168.7K
17:48 6,827.20 6,828.11 6,826.45 6,828.11 48,067.3K
17:49 6,828.45 6,828.75 6,826.65 6,826.65 17,754.3K
17:50 6,827.16 6,829.42 6,826.38 6,829.42 26,320.1K
17:51 6,830.85 6,830.91 6,829.42 6,829.71 38,738.9K
17:52 6,830.30 6,830.81 6,829.60 6,829.73 21,987.5K
17:53 6,829.66 6,830.08 6,828.28 6,828.98 30,778.6K
17:54 6,829.64 6,829.64 6,828.53 6,829.27 20,825.7K
17:55 6,828.61 6,828.83 6,827.19 6,827.19 30,012.1K
17:56 6,827.42 6,827.42 6,825.96 6,825.96 32,669.1K
17:57 6,825.64 6,827.87 6,825.64 6,827.70 30,972.3K
17:58 6,828.82 6,829.08 6,827.84 6,828.86 73,192.6K
17:59 6,828.64 6,829.96 6,828.51 6,829.96 14,677.4K
18:00 6,829.87 6,829.87 6,820.75 6,820.75 157,196.6K
18:01 6,823.19 6,855.56 6,823.19 6,849.71 761,028.9K
18:02 6,848.84 6,854.28 6,840.09 6,854.28 315,186.8K
18:03 6,853.02 6,853.02 6,846.77 6,846.77 345,121.1K
18:04 6,845.88 6,849.06 6,845.35 6,845.35 242,020.4K
18:05 6,825.59 6,827.44 6,817.57 6,817.57 594,029.3K
18:06 6,806.23 6,815.84 6,806.23 6,814.30 610,041.7K
18:07 6,807.99 6,809.63 6,807.62 6,807.62 216,241.4K
18:08 6,809.37 6,809.37 6,801.58 6,801.58 190,386.1K
18:09 6,800.23 6,803.36 6,797.75 6,797.75 151,822.8K
18:10 6,798.60 6,798.60 6,796.78 6,797.27 148,714.1K
18:11 6,802.42 6,803.03 6,800.42 6,800.42 81,848.2K
18:12 6,802.62 6,808.52 6,802.62 6,808.52 139,051.1K
18:13 6,815.35 6,815.35 6,811.62 6,811.74 236,947.4K
18:14 6,813.27 6,814.45 6,812.25 6,812.25 109,441.1K
18:15 6,813.30 6,821.07 6,813.30 6,821.07 143,055.7K
18:16 6,818.45 6,820.14 6,817.84 6,818.83 111,722.1K
18:17 6,819.91 6,819.91 6,817.93 6,817.93 37,764.7K
18:18 6,818.46 6,819.58 6,818.29 6,819.18 50,593.5K
18:19 6,819.36 6,820.99 6,819.36 6,819.79 62,589.2K
18:20 6,818.77 6,818.77 6,816.17 6,816.50 89,018.5K
18:21 6,817.64 6,819.42 6,817.06 6,819.42 49,931.7K
18:22 6,816.82 6,818.11 6,816.82 6,818.11 50,472.6K
18:23 6,817.94 6,817.94 6,817.19 6,817.19 37,911.1K
18:24 6,817.24 6,820.83 6,817.24 6,820.83 33,202.8K
18:25 6,820.16 6,820.16 6,818.22 6,818.22 32,802.2K
18:26 6,818.60 6,818.90 6,817.42 6,818.90 23,014.7K
18:27 6,819.78 6,821.21 6,818.76 6,821.21 50,478.9K
18:28 6,820.53 6,820.53 6,815.10 6,815.10 144,888.6K
18:29 6,817.89 6,817.89 6,815.25 6,815.45 124,615.5K
18:30 6,814.78 6,816.05 6,813.84 6,813.84 96,880.6K
18:31 6,815.68 6,817.77 6,814.45 6,817.77 65,188.0K
18:32 6,817.96 6,817.96 6,815.80 6,815.80 16,306.5K
18:33 6,817.15 6,817.15 6,815.36 6,815.92 23,616.6K
18:34 6,817.10 6,817.10 6,815.82 6,816.02 13,730.9K
18:35 6,816.93 6,816.93 6,814.34 6,814.34 48,419.0K
18:36 6,814.94 6,816.16 6,814.94 6,815.14 31,994.5K
18:37 6,815.00 6,815.22 6,814.22 6,815.08 30,624.9K
18:38 6,815.61 6,815.80 6,815.09 6,815.47 33,843.0K
18:39 6,815.80 6,815.80 6,813.83 6,813.83 40,610.7K
18:40 6,815.53 6,815.53 6,815.53 6,815.53 20,644.7K
18:51 6,815.82 6,815.82 6,815.82 6,815.82 67,100.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar