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 6,889.53 6,895.91 6,889.53 6,894.89 8,687.3K
09:51 6,895.33 6,897.39 6,895.33 6,897.39 18,414.8K
09:52 6,897.20 6,897.80 6,896.35 6,896.35 16,694.9K
09:53 6,896.13 6,896.13 6,895.10 6,896.03 37,657.2K
09:54 6,894.88 6,895.72 6,894.63 6,895.72 11,258.0K
09:55 6,897.63 6,897.66 6,896.33 6,896.79 11,430.2K
09:56 6,897.24 6,898.17 6,897.24 6,897.74 7,352.9K
09:57 6,898.68 6,901.61 6,898.68 6,901.61 24,110.4K
09:58 6,901.76 6,902.33 6,901.76 6,902.21 16,018.3K
09:59 6,902.58 6,902.91 6,902.26 6,902.91 25,642.6K
10:00 6,903.00 6,904.86 6,902.57 6,902.57 102,051.9K
10:01 6,901.63 6,901.63 6,899.67 6,901.26 51,857.7K
10:02 6,900.89 6,903.66 6,900.74 6,903.66 66,172.1K
10:03 6,906.71 6,907.15 6,906.33 6,907.15 89,986.4K
10:04 6,906.87 6,906.87 6,904.14 6,904.24 45,324.2K
10:05 6,904.24 6,904.24 6,902.06 6,902.53 35,755.3K
10:06 6,902.15 6,902.91 6,902.15 6,902.75 27,125.9K
10:07 6,902.93 6,902.93 6,900.99 6,900.99 30,557.9K
10:08 6,901.80 6,902.87 6,900.55 6,900.55 34,692.8K
10:09 6,903.07 6,904.94 6,901.04 6,904.94 36,517.7K
10:10 6,904.90 6,905.05 6,903.47 6,905.05 62,357.4K
10:11 6,903.57 6,903.96 6,901.10 6,903.96 74,984.5K
10:12 6,902.09 6,902.09 6,900.47 6,900.84 36,164.6K
10:13 6,900.69 6,902.03 6,900.23 6,900.23 40,900.0K
10:14 6,900.41 6,902.54 6,900.41 6,902.54 89,193.7K
10:15 6,902.76 6,902.76 6,901.25 6,901.63 38,991.7K
10:16 6,900.92 6,900.92 6,900.07 6,900.44 27,828.2K
10:17 6,900.33 6,901.99 6,900.33 6,901.86 20,792.0K
10:18 6,901.23 6,902.27 6,901.22 6,902.27 30,845.6K
10:19 6,902.10 6,902.10 6,901.48 6,901.48 17,912.8K
10:20 6,902.18 6,902.18 6,901.72 6,901.93 25,830.3K
10:21 6,900.87 6,902.81 6,900.36 6,902.81 82,976.0K
10:22 6,903.51 6,903.51 6,899.54 6,899.54 105,495.1K
10:23 6,901.08 6,901.08 6,898.55 6,899.93 100,089.6K
10:24 6,900.40 6,900.40 6,897.81 6,898.31 44,889.2K
10:25 6,898.81 6,900.84 6,898.81 6,900.84 28,735.4K
10:26 6,898.83 6,898.93 6,896.33 6,896.33 53,076.5K
10:27 6,894.69 6,894.92 6,893.60 6,893.60 36,848.1K
10:28 6,894.42 6,896.02 6,893.98 6,896.02 18,863.7K
10:29 6,894.21 6,894.21 6,889.06 6,889.06 61,955.8K
10:30 6,888.48 6,889.14 6,888.48 6,889.14 40,102.2K
10:31 6,886.78 6,886.78 6,883.92 6,883.92 47,040.5K
10:32 6,885.02 6,885.02 6,883.78 6,883.95 38,291.0K
10:33 6,884.97 6,887.55 6,884.97 6,887.55 36,809.1K
10:34 6,889.20 6,891.89 6,889.20 6,891.89 59,274.9K
10:35 6,892.11 6,897.39 6,892.11 6,897.39 45,392.7K
10:36 6,894.36 6,894.36 6,891.18 6,891.80 44,013.8K
10:37 6,891.92 6,891.92 6,889.44 6,889.44 33,526.0K
10:38 6,889.59 6,889.59 6,887.50 6,887.84 28,343.7K
10:39 6,888.41 6,889.56 6,888.41 6,889.37 15,155.3K
10:40 6,889.59 6,890.26 6,889.59 6,890.25 20,851.7K
10:41 6,891.50 6,896.08 6,891.50 6,896.08 18,117.3K
10:42 6,895.88 6,899.22 6,895.88 6,899.22 32,007.0K
10:43 6,899.77 6,901.25 6,897.99 6,897.99 30,396.3K
10:44 6,897.83 6,899.64 6,897.83 6,899.58 22,357.7K
10:45 6,900.86 6,901.29 6,898.19 6,898.19 25,964.3K
10:46 6,899.36 6,900.40 6,898.34 6,898.34 39,784.2K
10:47 6,898.25 6,898.25 6,895.40 6,896.34 44,869.4K
10:48 6,896.05 6,896.33 6,892.74 6,892.74 75,411.8K
10:49 6,891.42 6,892.00 6,890.90 6,892.00 25,513.1K
10:50 6,893.10 6,893.10 6,890.59 6,890.59 47,553.8K
10:51 6,891.27 6,891.27 6,889.44 6,889.96 56,697.5K
10:52 6,888.43 6,890.20 6,888.43 6,889.27 35,109.8K
10:53 6,888.79 6,888.79 6,887.03 6,887.03 30,557.9K
10:54 6,886.61 6,886.69 6,886.47 6,886.69 25,006.8K
10:55 6,885.03 6,885.03 6,884.22 6,884.55 27,898.8K
10:56 6,885.19 6,887.08 6,885.19 6,886.83 62,951.7K
10:57 6,884.51 6,886.44 6,884.51 6,886.44 49,494.7K
10:58 6,887.64 6,887.89 6,886.85 6,886.85 30,456.5K
10:59 6,886.67 6,888.84 6,886.67 6,888.84 22,236.0K
11:00 6,889.33 6,889.67 6,889.32 6,889.67 10,806.9K
11:01 6,889.41 6,889.79 6,889.20 6,889.79 10,731.7K
11:02 6,889.25 6,889.92 6,889.18 6,889.92 10,201.0K
11:03 6,890.15 6,890.15 6,889.59 6,889.94 23,045.0K
11:04 6,890.89 6,890.89 6,888.97 6,890.34 34,048.2K
11:05 6,889.66 6,896.92 6,889.66 6,896.92 54,122.6K
11:06 6,894.97 6,894.97 6,889.67 6,889.67 62,422.4K
11:07 6,888.10 6,888.50 6,884.64 6,884.64 81,661.7K
11:08 6,886.75 6,890.82 6,886.75 6,890.82 38,870.5K
11:09 6,891.66 6,896.28 6,891.66 6,896.28 47,450.7K
11:10 6,895.42 6,895.42 6,891.38 6,891.38 33,824.6K
11:11 6,890.85 6,891.91 6,889.60 6,890.29 62,846.1K
11:12 6,890.64 6,891.26 6,888.48 6,888.48 37,638.4K
11:13 6,888.20 6,888.20 6,887.09 6,887.18 32,766.3K
11:14 6,887.87 6,887.87 6,883.80 6,885.03 78,707.2K
11:15 6,884.66 6,886.20 6,884.66 6,886.20 19,682.7K
11:16 6,888.31 6,888.52 6,887.80 6,887.80 13,525.5K
11:17 6,889.73 6,890.33 6,889.12 6,890.33 30,930.3K
11:18 6,890.48 6,890.51 6,890.39 6,890.39 21,819.2K
11:19 6,890.94 6,890.94 6,890.02 6,890.17 29,695.0K
11:20 6,889.58 6,889.67 6,888.74 6,888.74 29,308.2K
11:21 6,889.36 6,891.62 6,889.36 6,890.28 62,867.3K
11:22 6,890.27 6,890.27 6,889.36 6,889.69 49,187.0K
11:23 6,889.10 6,889.10 6,887.57 6,887.78 50,324.8K
11:24 6,888.86 6,891.96 6,888.86 6,891.96 39,887.6K
11:25 6,892.34 6,894.54 6,891.11 6,894.54 20,295.8K
11:26 6,893.51 6,897.06 6,893.51 6,896.92 36,212.4K
11:27 6,899.27 6,899.27 6,898.79 6,898.79 55,600.7K
11:28 6,899.23 6,901.06 6,899.23 6,900.54 45,107.3K
11:29 6,901.00 6,901.00 6,897.13 6,897.22 38,379.5K
11:30 6,896.60 6,901.34 6,896.60 6,900.94 69,862.3K
11:31 6,901.95 6,903.40 6,901.95 6,903.22 58,122.2K
11:32 6,904.66 6,904.66 6,903.59 6,904.16 62,595.3K
11:33 6,904.25 6,907.54 6,904.25 6,907.54 89,431.8K
11:34 6,904.93 6,906.97 6,904.93 6,906.97 69,251.1K
11:35 6,907.17 6,907.17 6,904.94 6,904.94 36,909.1K
11:36 6,904.71 6,905.52 6,904.71 6,905.30 24,258.5K
11:37 6,906.41 6,906.41 6,903.19 6,903.19 86,416.9K
11:38 6,902.42 6,904.54 6,902.42 6,903.30 42,792.9K
11:39 6,903.21 6,906.18 6,902.65 6,906.18 35,792.1K
11:40 6,908.92 6,908.92 6,907.97 6,908.21 38,144.7K
11:41 6,907.03 6,907.03 6,903.42 6,903.42 19,800.0K
11:42 6,904.35 6,904.35 6,903.57 6,903.89 27,516.0K
11:43 6,903.46 6,903.53 6,901.69 6,901.69 30,720.4K
11:44 6,901.55 6,901.55 6,899.49 6,899.49 37,365.2K
11:45 6,901.15 6,901.15 6,898.09 6,898.64 51,669.6K
11:46 6,899.93 6,901.26 6,899.93 6,901.26 25,650.7K
11:47 6,901.28 6,903.73 6,901.28 6,903.73 29,161.6K
11:48 6,903.05 6,903.52 6,902.03 6,903.52 86,823.4K
11:49 6,904.69 6,905.25 6,904.45 6,904.45 33,053.5K
11:50 6,904.62 6,907.78 6,904.62 6,907.78 42,624.6K
11:51 6,908.10 6,909.59 6,907.83 6,909.59 44,139.5K
11:52 6,909.72 6,910.88 6,909.53 6,910.88 43,591.7K
11:53 6,913.37 6,913.37 6,913.17 6,913.17 89,148.1K
11:54 6,913.11 6,914.23 6,913.11 6,914.23 22,845.1K
11:55 6,913.49 6,913.49 6,912.91 6,913.08 33,146.8K
11:56 6,912.05 6,913.71 6,912.05 6,912.68 22,524.2K
11:57 6,913.07 6,913.10 6,912.30 6,912.31 53,980.0K
11:58 6,912.14 6,914.15 6,911.60 6,914.15 91,424.2K
11:59 6,913.11 6,913.23 6,912.95 6,912.95 35,890.6K
12:00 6,913.10 6,914.18 6,912.93 6,914.18 50,407.0K
12:01 6,913.97 6,916.55 6,913.97 6,916.55 49,944.0K
12:02 6,915.86 6,917.28 6,913.02 6,913.02 42,073.3K
12:03 6,912.69 6,912.69 6,910.75 6,912.18 68,329.7K
12:04 6,909.82 6,910.75 6,909.82 6,910.22 29,270.3K
12:05 6,910.16 6,910.61 6,909.71 6,909.71 23,699.8K
12:06 6,909.11 6,910.11 6,908.79 6,909.56 26,978.9K
12:07 6,911.00 6,916.23 6,911.00 6,915.75 21,684.0K
12:08 6,916.10 6,916.10 6,914.12 6,914.96 10,598.7K
12:09 6,915.57 6,916.66 6,915.29 6,915.59 41,934.0K
12:10 6,915.84 6,916.35 6,915.84 6,916.35 21,467.7K
12:11 6,916.18 6,916.56 6,915.40 6,915.40 30,984.1K
12:12 6,914.21 6,914.21 6,913.45 6,913.45 27,357.7K
12:13 6,914.41 6,914.41 6,912.81 6,912.91 26,390.4K
12:14 6,912.52 6,916.56 6,912.52 6,916.56 44,053.7K
12:15 6,916.45 6,916.45 6,914.22 6,914.22 32,920.9K
12:16 6,914.07 6,915.10 6,912.86 6,914.56 21,013.0K
12:17 6,913.01 6,913.44 6,912.56 6,913.34 26,837.8K
12:18 6,914.39 6,914.49 6,913.26 6,914.49 29,479.4K
12:19 6,914.50 6,914.50 6,913.47 6,913.64 45,640.5K
12:20 6,913.74 6,914.22 6,911.91 6,911.91 40,528.3K
12:21 6,912.79 6,912.79 6,909.96 6,909.96 36,051.4K
12:22 6,910.45 6,911.75 6,910.38 6,911.75 31,477.5K
12:23 6,912.58 6,913.15 6,911.64 6,911.90 11,857.1K
12:24 6,912.45 6,913.51 6,911.61 6,911.61 18,799.0K
12:25 6,911.90 6,913.03 6,911.23 6,911.23 11,542.5K
12:26 6,911.15 6,912.49 6,911.15 6,912.36 15,062.9K
12:27 6,912.42 6,913.23 6,912.42 6,913.23 7,897.7K
12:28 6,913.20 6,917.19 6,913.20 6,917.19 13,906.5K
12:29 6,918.21 6,919.24 6,917.41 6,917.90 37,698.8K
12:30 6,919.11 6,920.83 6,919.11 6,920.71 38,346.7K
12:31 6,920.56 6,921.91 6,920.56 6,921.91 15,913.3K
12:32 6,921.50 6,921.50 6,920.99 6,921.37 20,932.6K
12:33 6,922.93 6,923.58 6,921.52 6,923.50 47,300.5K
12:34 6,923.71 6,923.95 6,923.54 6,923.95 32,353.7K
12:35 6,923.84 6,923.84 6,922.25 6,923.30 28,308.2K
12:36 6,922.45 6,922.45 6,921.00 6,921.00 27,476.7K
12:37 6,920.76 6,921.16 6,919.89 6,920.65 12,100.8K
12:38 6,918.83 6,920.38 6,918.83 6,920.16 33,566.4K
12:39 6,917.30 6,918.00 6,916.87 6,917.07 42,869.2K
12:40 6,916.91 6,916.91 6,916.13 6,916.24 21,202.5K
12:41 6,917.08 6,917.34 6,917.08 6,917.11 16,423.3K
12:42 6,917.40 6,917.40 6,916.64 6,916.64 14,995.1K
12:43 6,916.72 6,917.64 6,916.72 6,917.64 10,115.4K
12:44 6,917.48 6,917.62 6,917.18 6,917.18 22,336.0K
12:45 6,915.80 6,916.08 6,915.37 6,915.71 19,146.6K
12:46 6,915.95 6,915.95 6,914.58 6,914.58 12,358.1K
12:47 6,914.20 6,914.76 6,914.20 6,914.76 12,959.1K
12:48 6,915.12 6,916.45 6,915.12 6,916.45 17,547.3K
12:49 6,916.33 6,916.48 6,915.71 6,916.48 20,389.5K
12:50 6,914.77 6,918.16 6,914.77 6,917.49 20,751.3K
12:51 6,916.27 6,916.27 6,912.98 6,912.98 40,271.5K
12:52 6,911.77 6,912.55 6,911.13 6,911.13 31,260.4K
12:53 6,910.60 6,910.60 6,909.38 6,910.00 30,907.2K
12:54 6,908.08 6,909.55 6,907.87 6,907.87 59,556.8K
12:55 6,908.40 6,908.91 6,906.81 6,906.81 34,962.8K
12:56 6,906.52 6,908.31 6,906.03 6,908.31 35,639.4K
12:57 6,908.62 6,908.62 6,903.50 6,903.50 83,013.3K
12:58 6,903.64 6,904.20 6,903.24 6,904.20 16,429.0K
12:59 6,903.09 6,903.09 6,899.53 6,899.53 61,908.4K
13:00 6,899.25 6,900.66 6,899.25 6,900.66 45,906.6K
13:01 6,901.19 6,902.70 6,901.10 6,901.71 51,411.6K
13:02 6,901.69 6,903.30 6,901.69 6,903.30 16,776.3K
13:03 6,903.16 6,903.16 6,901.30 6,901.86 31,487.5K
13:04 6,901.08 6,901.08 6,899.99 6,899.99 38,654.5K
13:05 6,900.75 6,900.75 6,899.85 6,900.30 13,017.3K
13:06 6,900.79 6,902.93 6,900.79 6,902.93 7,612.0K
13:07 6,902.45 6,903.93 6,902.45 6,902.86 14,803.9K
13:08 6,902.80 6,903.61 6,902.80 6,902.80 13,640.8K
13:09 6,903.54 6,903.96 6,903.32 6,903.96 25,422.4K
13:10 6,903.80 6,904.18 6,903.71 6,903.71 29,138.9K
13:11 6,902.85 6,903.76 6,902.85 6,903.76 29,498.5K
13:12 6,903.78 6,904.50 6,903.78 6,904.50 11,543.6K
13:13 6,904.18 6,905.18 6,903.32 6,905.18 21,131.3K
13:14 6,905.88 6,907.28 6,905.44 6,907.28 20,334.2K
13:15 6,906.79 6,909.30 6,906.79 6,909.30 37,695.6K
13:16 6,909.88 6,910.37 6,907.73 6,907.73 20,115.7K
13:17 6,907.42 6,908.50 6,907.42 6,907.88 7,215.3K
13:18 6,908.79 6,909.27 6,908.79 6,909.21 12,097.7K
13:19 6,909.24 6,910.68 6,909.24 6,910.68 19,922.6K
13:20 6,909.62 6,910.06 6,909.62 6,909.67 4,970.7K
13:21 6,909.28 6,909.28 6,907.71 6,909.12 14,943.3K
13:22 6,908.38 6,909.01 6,908.01 6,908.64 12,347.4K
13:23 6,907.58 6,908.99 6,907.58 6,908.99 8,895.0K
13:24 6,908.28 6,908.28 6,907.36 6,907.36 13,934.1K
13:25 6,907.75 6,908.64 6,907.75 6,908.40 21,839.4K
13:26 6,908.78 6,910.30 6,908.78 6,910.04 22,287.0K
13:27 6,909.68 6,910.69 6,909.50 6,910.69 12,806.6K
13:28 6,910.03 6,910.13 6,909.83 6,909.90 26,867.5K
13:29 6,909.55 6,910.14 6,909.05 6,910.14 6,216.8K
13:30 6,910.12 6,910.76 6,910.07 6,910.54 15,279.0K
13:31 6,910.24 6,911.81 6,910.00 6,911.81 34,999.5K
13:32 6,912.50 6,913.20 6,911.69 6,912.82 29,406.7K
13:33 6,912.87 6,914.14 6,912.87 6,913.89 14,853.7K
13:34 6,913.45 6,914.25 6,913.39 6,913.39 9,463.3K
13:35 6,913.09 6,913.51 6,912.86 6,913.04 9,899.1K
13:36 6,913.41 6,913.41 6,912.55 6,912.55 7,249.4K
13:37 6,913.31 6,913.94 6,913.22 6,913.22 15,885.8K
13:38 6,913.61 6,913.76 6,913.58 6,913.58 5,099.5K
13:39 6,913.61 6,913.79 6,913.55 6,913.79 11,171.8K
13:40 6,914.27 6,914.27 6,913.58 6,914.17 17,390.7K
13:41 6,913.13 6,913.13 6,910.73 6,910.73 32,519.7K
13:42 6,911.37 6,911.37 6,910.79 6,911.26 31,287.1K
13:43 6,910.93 6,910.93 6,909.12 6,909.23 29,148.6K
13:44 6,907.96 6,908.59 6,907.96 6,908.59 20,766.4K
13:45 6,908.33 6,909.26 6,908.33 6,909.26 20,061.8K
13:46 6,909.53 6,909.78 6,908.64 6,908.64 11,347.8K
13:47 6,908.63 6,908.63 6,907.95 6,908.26 15,577.5K
13:48 6,907.68 6,909.66 6,907.68 6,909.66 39,767.3K
13:49 6,910.04 6,910.30 6,909.60 6,909.60 12,565.0K
13:50 6,910.16 6,911.14 6,910.16 6,910.54 23,967.7K
13:51 6,910.17 6,910.23 6,909.41 6,910.23 14,885.1K
13:52 6,910.07 6,910.98 6,910.07 6,910.98 11,069.9K
13:53 6,911.34 6,912.68 6,911.34 6,912.68 12,634.8K
13:54 6,912.38 6,912.74 6,911.59 6,912.74 24,093.0K
13:55 6,912.56 6,912.56 6,911.24 6,912.12 17,866.8K
13:56 6,911.58 6,912.48 6,911.58 6,912.48 5,957.5K
13:57 6,912.45 6,912.70 6,910.81 6,910.81 29,326.8K
13:58 6,911.32 6,915.03 6,911.32 6,915.03 34,179.7K
13:59 6,914.92 6,914.92 6,913.32 6,913.63 12,525.0K
14:00 6,912.96 6,914.75 6,912.96 6,913.56 5,891.1K
14:01 6,913.91 6,915.96 6,913.91 6,915.96 7,218.1K
14:02 6,915.98 6,917.14 6,915.98 6,916.18 12,098.5K
14:03 6,917.31 6,917.31 6,916.62 6,917.18 11,103.8K
14:04 6,917.22 6,918.19 6,917.20 6,917.20 11,478.1K
14:05 6,917.77 6,917.77 6,915.72 6,916.47 20,638.6K
14:06 6,917.17 6,918.49 6,917.17 6,918.49 48,566.7K
14:07 6,918.99 6,923.40 6,918.99 6,923.40 70,957.5K
14:08 6,925.01 6,925.71 6,924.37 6,924.37 29,953.2K
14:09 6,925.14 6,926.04 6,925.14 6,925.21 22,404.7K
14:10 6,925.52 6,925.68 6,924.64 6,924.64 26,574.8K
14:11 6,922.90 6,922.95 6,920.36 6,920.36 34,327.7K
14:12 6,920.01 6,925.27 6,920.01 6,925.27 83,056.5K
14:13 6,924.53 6,927.07 6,924.53 6,927.07 49,251.5K
14:14 6,928.90 6,930.29 6,928.26 6,930.29 59,774.9K
14:15 6,929.96 6,929.96 6,927.80 6,927.80 32,888.1K
14:16 6,928.85 6,931.12 6,928.85 6,931.12 27,444.1K
14:17 6,931.62 6,932.48 6,931.62 6,932.48 47,838.7K
14:18 6,932.91 6,932.91 6,931.64 6,931.64 13,039.0K
14:19 6,932.58 6,933.07 6,929.92 6,929.92 58,865.9K
14:20 6,929.17 6,931.60 6,929.17 6,931.60 55,270.0K
14:21 6,930.51 6,931.03 6,926.82 6,926.82 25,195.8K
14:22 6,926.17 6,926.17 6,925.71 6,926.16 19,155.8K
14:23 6,925.24 6,925.24 6,922.39 6,922.39 90,632.6K
14:24 6,922.62 6,925.35 6,922.62 6,924.52 35,879.6K
14:25 6,925.88 6,926.56 6,924.59 6,924.59 16,369.0K
14:26 6,926.34 6,927.64 6,926.34 6,927.64 78,413.2K
14:27 6,927.57 6,927.57 6,924.31 6,924.31 50,801.9K
14:28 6,925.22 6,925.22 6,923.73 6,923.73 32,936.7K
14:29 6,924.27 6,925.19 6,924.27 6,925.19 25,905.6K
14:30 6,925.03 6,925.03 6,924.22 6,924.22 33,891.5K
14:31 6,923.20 6,923.29 6,922.48 6,922.48 19,281.6K
14:32 6,922.62 6,923.07 6,921.45 6,921.45 49,593.1K
14:33 6,921.92 6,921.92 6,920.88 6,920.88 42,339.8K
14:34 6,917.58 6,922.71 6,917.58 6,922.63 80,240.7K
14:35 6,920.61 6,921.55 6,919.27 6,919.27 62,328.6K
14:36 6,919.24 6,921.01 6,919.16 6,919.79 56,697.1K
14:37 6,918.92 6,918.92 6,914.81 6,914.81 68,764.2K
14:38 6,915.36 6,915.65 6,912.92 6,912.92 77,668.1K
14:39 6,914.23 6,914.23 6,911.83 6,912.25 89,770.3K
14:40 6,911.40 6,911.40 6,910.02 6,910.02 94,526.4K
14:41 6,910.36 6,910.79 6,910.28 6,910.28 39,010.3K
14:42 6,909.71 6,910.05 6,908.44 6,908.63 70,928.3K
14:43 6,909.55 6,910.10 6,909.37 6,910.10 27,616.8K
14:44 6,907.92 6,907.92 6,907.32 6,907.32 34,576.4K
14:45 6,906.98 6,906.98 6,904.62 6,904.62 56,092.4K
14:46 6,903.17 6,903.42 6,901.26 6,901.26 102,448.3K
14:47 6,899.06 6,900.92 6,898.04 6,898.04 82,725.6K
14:48 6,897.78 6,897.78 6,894.57 6,895.47 68,354.2K
14:49 6,893.78 6,895.37 6,893.78 6,894.95 86,051.1K
14:50 6,894.66 6,896.27 6,894.66 6,896.03 76,691.5K
14:51 6,895.09 6,897.29 6,895.09 6,897.29 100,314.2K
14:52 6,898.98 6,901.22 6,898.45 6,901.22 47,864.5K
14:53 6,902.58 6,902.58 6,900.96 6,900.96 40,133.5K
14:54 6,900.79 6,901.35 6,900.65 6,901.35 40,796.1K
14:55 6,900.24 6,900.24 6,898.55 6,899.07 35,143.2K
14:56 6,897.86 6,897.86 6,892.56 6,892.56 83,881.6K
14:57 6,890.28 6,895.71 6,890.28 6,895.71 50,654.8K
14:58 6,894.85 6,894.85 6,894.11 6,894.11 26,062.9K
14:59 6,894.12 6,894.79 6,894.12 6,894.79 21,012.6K
15:00 6,896.17 6,896.33 6,895.04 6,895.67 35,081.8K
15:01 6,895.20 6,896.23 6,895.20 6,896.07 24,280.4K
15:02 6,896.50 6,897.40 6,896.50 6,897.18 33,925.1K
15:03 6,897.12 6,897.12 6,894.35 6,894.40 80,309.5K
15:04 6,893.70 6,893.70 6,890.04 6,890.04 51,495.0K
15:05 6,887.92 6,888.83 6,886.99 6,886.99 52,496.1K
15:06 6,888.69 6,891.21 6,888.69 6,891.21 46,720.7K
15:07 6,891.08 6,891.08 6,890.20 6,890.20 25,854.8K
15:08 6,889.83 6,890.12 6,888.71 6,888.71 35,585.8K
15:09 6,888.05 6,888.05 6,885.13 6,885.13 53,607.4K
15:10 6,884.58 6,884.70 6,883.62 6,884.70 41,116.8K
15:11 6,883.83 6,885.41 6,883.83 6,885.41 55,195.8K
15:12 6,884.25 6,884.95 6,883.16 6,883.16 55,546.5K
15:13 6,883.84 6,884.14 6,881.75 6,881.75 33,286.5K
15:14 6,882.50 6,883.12 6,880.54 6,880.54 58,158.6K
15:15 6,881.49 6,881.49 6,878.75 6,878.75 52,029.1K
15:16 6,879.02 6,880.33 6,879.02 6,880.20 56,572.4K
15:17 6,880.29 6,885.37 6,880.29 6,885.37 54,783.7K
15:18 6,885.10 6,886.54 6,885.10 6,886.51 48,385.5K
15:19 6,886.76 6,886.85 6,885.67 6,886.10 19,627.4K
15:20 6,885.52 6,887.69 6,885.52 6,887.69 19,922.5K
15:21 6,888.07 6,889.75 6,888.07 6,889.75 33,419.2K
15:22 6,887.92 6,889.15 6,887.92 6,888.80 15,459.8K
15:23 6,888.81 6,890.47 6,888.81 6,890.47 14,755.7K
15:24 6,890.18 6,890.18 6,888.92 6,888.92 20,736.8K
15:25 6,889.10 6,889.74 6,888.96 6,889.74 21,507.5K
15:26 6,890.14 6,890.14 6,888.80 6,888.80 10,572.7K
15:27 6,888.61 6,888.83 6,888.51 6,888.83 19,305.8K
15:28 6,889.58 6,890.69 6,889.58 6,890.69 20,219.9K
15:29 6,890.78 6,891.56 6,890.78 6,891.24 14,741.3K
15:30 6,891.46 6,891.46 6,887.89 6,887.89 13,628.9K
15:31 6,889.02 6,889.02 6,887.68 6,887.68 21,603.2K
15:32 6,887.80 6,888.02 6,887.77 6,887.77 9,686.1K
15:33 6,887.36 6,887.36 6,884.37 6,884.37 32,303.5K
15:34 6,882.86 6,882.97 6,882.70 6,882.70 32,232.0K
15:35 6,883.84 6,883.84 6,881.98 6,881.98 32,814.8K
15:36 6,880.62 6,880.62 6,879.18 6,879.18 47,297.5K
15:37 6,878.90 6,880.67 6,878.42 6,880.67 28,974.9K
15:38 6,881.06 6,881.06 6,879.66 6,879.66 29,449.7K
15:39 6,879.80 6,882.35 6,879.80 6,882.35 30,638.8K
15:40 6,883.26 6,883.26 6,880.27 6,880.27 32,129.7K
15:41 6,880.98 6,880.98 6,880.38 6,880.79 13,336.2K
15:42 6,880.26 6,880.65 6,880.03 6,880.65 16,798.8K
15:43 6,881.03 6,881.03 6,880.44 6,880.44 18,321.5K
15:44 6,880.97 6,881.05 6,880.72 6,880.92 15,201.7K
15:45 6,881.14 6,881.14 6,880.04 6,880.04 19,583.0K
15:46 6,880.78 6,880.78 6,879.76 6,880.31 26,713.5K
15:47 6,880.25 6,880.72 6,880.25 6,880.48 19,729.9K
15:48 6,879.39 6,879.39 6,878.64 6,878.64 18,598.1K
15:49 6,880.01 6,880.01 6,878.88 6,878.88 70,978.7K
15:50 6,878.45 6,879.22 6,878.05 6,879.01 14,136.8K
15:51 6,878.99 6,879.70 6,878.99 6,879.70 30,784.4K
15:52 6,878.91 6,878.91 6,877.69 6,877.71 16,476.1K
15:53 6,877.65 6,877.65 6,877.34 6,877.52 11,637.1K
15:54 6,877.71 6,877.71 6,876.22 6,876.22 42,037.0K
15:55 6,876.07 6,876.07 6,872.20 6,872.20 66,292.8K
15:56 6,872.94 6,872.94 6,870.73 6,870.80 74,633.2K
15:57 6,870.54 6,870.86 6,869.46 6,869.46 61,998.2K
15:58 6,869.78 6,871.09 6,869.54 6,869.54 23,068.9K
15:59 6,870.10 6,871.35 6,870.10 6,871.35 25,238.1K
16:00 6,871.76 6,871.76 6,870.41 6,870.41 28,694.9K
16:01 6,869.05 6,869.05 6,867.13 6,867.13 156,850.5K
16:02 6,869.67 6,869.91 6,868.73 6,869.91 67,700.2K
16:03 6,870.24 6,870.24 6,869.23 6,869.30 37,596.9K
16:04 6,870.18 6,870.18 6,868.57 6,868.57 37,936.7K
16:05 6,867.84 6,867.84 6,865.53 6,865.53 37,938.8K
16:06 6,866.24 6,866.24 6,865.39 6,865.39 40,389.3K
16:07 6,867.92 6,869.17 6,867.92 6,869.17 69,572.1K
16:08 6,869.52 6,870.82 6,868.77 6,870.82 60,786.2K
16:09 6,871.16 6,872.36 6,871.01 6,872.36 66,418.2K
16:10 6,872.96 6,872.96 6,872.18 6,872.19 35,216.5K
16:11 6,871.38 6,872.75 6,871.38 6,871.52 56,344.5K
16:12 6,871.27 6,871.27 6,868.32 6,868.32 57,615.6K
16:13 6,868.49 6,868.49 6,864.44 6,866.35 40,116.2K
16:14 6,867.22 6,868.54 6,866.88 6,868.54 31,885.4K
16:15 6,868.27 6,868.75 6,868.27 6,868.64 21,401.9K
16:16 6,869.21 6,878.61 6,869.21 6,878.61 46,102.7K
16:17 6,881.29 6,882.59 6,880.90 6,882.59 56,727.8K
16:18 6,882.27 6,882.27 6,880.69 6,880.80 33,687.7K
16:19 6,879.77 6,880.48 6,879.28 6,880.18 34,278.1K
16:20 6,879.38 6,880.10 6,877.17 6,877.17 33,417.5K
16:21 6,876.26 6,876.42 6,875.82 6,875.82 20,308.0K
16:22 6,875.83 6,876.04 6,874.46 6,874.46 26,211.4K
16:23 6,875.17 6,880.60 6,875.17 6,880.55 36,136.5K
16:24 6,880.55 6,880.55 6,878.47 6,879.05 22,861.7K
16:25 6,879.29 6,879.29 6,878.40 6,878.40 21,853.0K
16:26 6,878.64 6,879.81 6,878.64 6,879.10 37,146.0K
16:27 6,879.01 6,881.71 6,879.01 6,881.71 36,113.0K
16:28 6,880.94 6,881.16 6,880.60 6,881.16 20,380.5K
16:29 6,880.76 6,880.76 6,879.04 6,879.04 31,376.2K
16:30 6,876.58 6,878.85 6,876.58 6,877.79 27,798.5K
16:31 6,877.24 6,877.24 6,876.71 6,876.89 30,853.2K
16:32 6,877.98 6,877.98 6,876.84 6,877.65 62,968.0K
16:33 6,878.18 6,878.18 6,877.05 6,877.20 49,165.1K
16:34 6,878.04 6,878.36 6,876.45 6,878.36 33,395.3K
16:35 6,878.74 6,878.80 6,878.01 6,878.01 44,418.2K
16:36 6,877.64 6,877.64 6,876.59 6,876.59 43,155.4K
16:37 6,876.49 6,877.06 6,876.29 6,876.50 40,313.9K
16:38 6,876.07 6,878.40 6,876.07 6,878.40 57,977.2K
16:39 6,879.70 6,879.70 6,877.80 6,877.99 47,373.6K
16:40 6,877.17 6,878.77 6,875.83 6,878.77 20,363.7K
16:41 6,877.67 6,877.67 6,877.16 6,877.16 13,699.2K
16:42 6,877.06 6,877.38 6,876.13 6,877.38 56,032.9K
16:43 6,877.28 6,878.26 6,877.28 6,878.26 19,432.2K
16:44 6,878.75 6,880.76 6,878.72 6,880.76 31,786.0K
16:45 6,880.97 6,880.97 6,877.82 6,877.82 36,705.4K
16:46 6,878.58 6,879.35 6,878.58 6,879.01 25,279.8K
16:47 6,878.91 6,878.91 6,878.32 6,878.79 15,682.8K
16:48 6,879.12 6,880.49 6,879.06 6,880.22 22,440.8K
16:49 6,881.00 6,882.11 6,881.00 6,882.11 29,392.1K
16:50 6,885.10 6,887.49 6,885.07 6,887.49 58,698.8K
16:51 6,889.00 6,890.86 6,889.00 6,890.86 37,809.2K
16:52 6,891.05 6,891.05 6,889.66 6,889.98 32,153.1K
16:53 6,888.89 6,888.89 6,886.32 6,888.06 41,243.4K
16:54 6,887.73 6,888.81 6,887.73 6,888.81 17,318.9K
16:55 6,887.88 6,888.04 6,887.74 6,888.04 24,833.0K
16:56 6,886.21 6,886.66 6,886.21 6,886.21 11,552.6K
16:57 6,886.48 6,887.10 6,886.48 6,886.84 9,476.5K
16:58 6,888.44 6,889.13 6,888.44 6,889.13 29,088.8K
16:59 6,888.71 6,889.97 6,888.71 6,889.54 33,502.8K
17:00 6,889.97 6,889.97 6,888.84 6,888.84 31,583.5K
17:01 6,888.92 6,890.18 6,888.92 6,890.18 17,658.8K
17:02 6,890.42 6,890.42 6,889.60 6,890.08 22,531.6K
17:03 6,890.08 6,890.50 6,889.89 6,890.49 17,124.1K
17:04 6,890.35 6,892.07 6,890.14 6,891.61 30,990.6K
17:05 6,890.49 6,892.25 6,890.49 6,891.61 20,570.5K
17:06 6,891.99 6,892.24 6,891.06 6,891.06 38,824.7K
17:07 6,890.31 6,890.31 6,889.48 6,889.59 35,240.0K
17:08 6,889.75 6,890.33 6,889.26 6,890.33 24,276.8K
17:09 6,889.71 6,890.25 6,887.12 6,887.12 13,916.7K
17:10 6,888.14 6,888.14 6,886.27 6,886.31 28,872.4K
17:11 6,885.62 6,885.70 6,885.18 6,885.18 37,136.1K
17:12 6,884.44 6,885.28 6,884.44 6,885.28 15,886.4K
17:13 6,885.31 6,886.68 6,885.31 6,886.68 22,735.2K
17:14 6,885.68 6,885.68 6,884.59 6,884.59 21,168.7K
17:15 6,884.35 6,884.35 6,884.09 6,884.14 38,729.6K
17:16 6,884.03 6,884.10 6,883.72 6,884.10 9,371.9K
17:17 6,884.22 6,885.41 6,884.22 6,885.36 15,481.4K
17:18 6,885.97 6,885.97 6,883.59 6,884.03 17,547.3K
17:19 6,883.95 6,883.95 6,882.19 6,882.42 23,165.1K
17:20 6,882.13 6,882.13 6,879.90 6,879.90 21,933.8K
17:21 6,876.99 6,876.99 6,875.48 6,876.18 63,289.1K
17:22 6,875.05 6,875.89 6,874.50 6,875.89 23,751.1K
17:23 6,875.41 6,875.41 6,873.36 6,873.36 22,067.5K
17:24 6,873.13 6,875.23 6,873.13 6,874.71 13,588.8K
17:25 6,875.19 6,875.19 6,873.78 6,874.25 13,433.1K
17:26 6,873.61 6,873.61 6,873.17 6,873.56 15,617.9K
17:27 6,874.58 6,875.18 6,873.57 6,873.57 34,383.5K
17:28 6,869.71 6,869.71 6,867.14 6,867.35 55,273.7K
17:29 6,868.61 6,868.61 6,866.22 6,866.35 48,569.3K
17:30 6,867.86 6,867.86 6,866.61 6,867.77 21,035.4K
17:31 6,868.04 6,870.93 6,868.04 6,870.93 20,362.8K
17:32 6,870.35 6,870.35 6,861.24 6,861.24 53,764.6K
17:33 6,859.04 6,862.08 6,859.04 6,862.08 30,231.8K
17:34 6,863.29 6,863.87 6,863.12 6,863.87 18,233.1K
17:35 6,864.17 6,864.98 6,863.47 6,864.98 21,998.7K
17:36 6,864.49 6,865.41 6,862.15 6,862.66 45,506.7K
17:37 6,861.85 6,861.90 6,860.93 6,861.30 26,883.0K
17:38 6,861.00 6,861.49 6,860.46 6,861.49 37,329.3K
17:39 6,860.24 6,861.83 6,859.50 6,861.83 27,048.1K
17:40 6,862.13 6,862.68 6,862.13 6,862.55 25,584.8K
17:41 6,862.34 6,862.34 6,861.52 6,861.52 14,108.0K
17:42 6,861.45 6,861.45 6,860.66 6,860.88 20,310.7K
17:43 6,860.08 6,860.88 6,859.81 6,860.83 26,589.3K
17:44 6,861.54 6,861.58 6,861.12 6,861.58 11,641.5K
17:45 6,862.10 6,866.85 6,861.60 6,866.85 26,373.3K
17:46 6,867.67 6,869.49 6,867.67 6,869.49 36,038.9K
17:47 6,871.06 6,872.12 6,871.06 6,871.69 40,064.8K
17:48 6,872.09 6,872.89 6,871.58 6,872.89 22,295.2K
17:49 6,873.75 6,873.75 6,871.91 6,871.91 19,799.4K
17:50 6,872.19 6,872.19 6,870.79 6,870.79 18,830.7K
17:51 6,869.73 6,870.01 6,869.15 6,869.15 15,863.6K
17:52 6,868.56 6,868.56 6,867.13 6,867.54 22,468.0K
17:53 6,866.56 6,866.61 6,866.35 6,866.58 17,711.3K
17:54 6,866.25 6,866.25 6,864.69 6,864.69 10,579.6K
17:55 6,861.34 6,861.34 6,859.83 6,859.83 47,990.5K
17:56 6,859.72 6,859.72 6,856.34 6,857.52 98,646.9K
17:57 6,858.10 6,859.10 6,857.83 6,859.10 39,508.5K
17:58 6,858.20 6,859.63 6,858.00 6,859.63 36,392.5K
17:59 6,859.59 6,859.59 6,855.44 6,855.44 33,687.8K
18:00 6,856.17 6,856.72 6,854.65 6,856.72 63,731.3K
18:01 6,860.80 6,862.23 6,860.27 6,862.23 44,528.5K
18:02 6,863.24 6,867.34 6,863.24 6,866.95 26,772.5K
18:03 6,867.71 6,867.71 6,865.30 6,865.43 30,632.7K
18:04 6,865.46 6,865.46 6,864.59 6,864.59 26,450.6K
18:05 6,863.61 6,863.61 6,863.22 6,863.36 15,796.2K
18:06 6,862.18 6,863.98 6,862.18 6,863.98 14,405.9K
18:07 6,864.81 6,865.71 6,864.59 6,864.59 21,083.5K
18:08 6,864.68 6,864.68 6,862.91 6,862.91 20,679.8K
18:09 6,862.77 6,863.25 6,862.61 6,863.25 17,101.7K
18:10 6,862.59 6,862.59 6,859.41 6,859.41 33,623.7K
18:11 6,858.95 6,859.29 6,856.90 6,856.90 32,248.5K
18:12 6,854.72 6,854.72 6,852.99 6,852.99 88,027.5K
18:13 6,854.78 6,854.78 6,853.32 6,853.76 27,634.7K
18:14 6,853.76 6,856.36 6,853.32 6,856.36 28,815.0K
18:15 6,855.81 6,855.81 6,854.44 6,855.46 23,652.3K
18:16 6,855.62 6,856.12 6,855.45 6,856.12 16,021.2K
18:17 6,860.05 6,861.43 6,859.40 6,861.43 26,071.5K
18:18 6,859.78 6,860.76 6,859.04 6,860.76 26,129.7K
18:19 6,861.07 6,861.07 6,858.48 6,858.48 29,998.2K
18:20 6,858.14 6,858.14 6,855.06 6,855.06 93,711.5K
18:21 6,856.66 6,857.49 6,855.81 6,855.81 33,257.6K
18:22 6,857.05 6,857.25 6,856.03 6,857.10 14,900.6K
18:23 6,857.75 6,858.52 6,857.55 6,857.55 18,507.3K
18:24 6,857.18 6,857.18 6,853.11 6,853.11 104,829.6K
18:25 6,855.59 6,855.67 6,854.48 6,855.13 40,327.1K
18:26 6,855.31 6,856.26 6,855.31 6,856.26 28,882.9K
18:27 6,858.92 6,859.02 6,858.03 6,858.03 33,386.0K
18:28 6,857.10 6,859.91 6,857.10 6,859.91 27,354.9K
18:29 6,859.93 6,861.11 6,859.93 6,860.73 17,624.7K
18:30 6,860.82 6,860.82 6,859.47 6,859.47 24,638.9K
18:31 6,860.76 6,861.53 6,859.49 6,859.49 28,821.9K
18:32 6,858.98 6,859.27 6,858.39 6,858.39 37,347.5K
18:33 6,859.03 6,859.03 6,856.94 6,856.94 23,820.7K
18:34 6,856.41 6,856.78 6,855.78 6,855.78 96,061.8K
18:35 6,856.04 6,858.92 6,856.04 6,858.92 53,212.0K
18:36 6,859.02 6,860.19 6,859.02 6,860.19 28,307.7K
18:37 6,860.19 6,860.83 6,860.19 6,860.83 17,795.6K
18:38 6,861.40 6,861.40 6,855.18 6,855.18 47,044.7K
18:39 6,856.13 6,856.20 6,854.91 6,854.91 29,917.6K
18:40 6,856.50 6,856.50 6,856.50 6,856.50 3,245.2K
18:51 6,852.87 6,852.87 6,852.87 6,852.87 114,880.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar