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 7,264.18 7,264.18 7,262.17 7,262.17 35,016.7K
09:51 7,255.59 7,255.59 7,252.90 7,253.61 43,592.8K
09:52 7,251.64 7,258.60 7,251.64 7,255.54 55,261.3K
09:53 7,258.03 7,271.15 7,258.03 7,271.15 42,392.4K
09:54 7,272.60 7,277.36 7,272.60 7,277.36 38,143.4K
09:55 7,279.94 7,286.26 7,279.94 7,286.26 45,293.2K
09:56 7,288.26 7,292.84 7,288.07 7,292.84 32,708.9K
09:57 7,291.63 7,292.63 7,289.56 7,292.63 40,130.8K
09:58 7,292.64 7,304.83 7,292.64 7,304.83 55,477.8K
09:59 7,300.77 7,305.18 7,297.34 7,305.18 67,474.4K
10:00 7,306.93 7,333.10 7,306.93 7,307.87 128,280.6K
10:01 7,295.06 7,295.06 7,274.73 7,274.73 173,422.6K
10:02 7,273.31 7,274.02 7,272.36 7,272.65 92,032.1K
10:03 7,266.42 7,274.73 7,266.42 7,273.11 139,639.0K
10:04 7,276.19 7,284.45 7,276.19 7,281.02 119,062.9K
10:05 7,277.58 7,277.58 7,273.57 7,274.29 106,228.2K
10:06 7,265.27 7,265.27 7,252.49 7,252.49 128,473.8K
10:07 7,245.47 7,245.47 7,240.02 7,240.02 121,836.6K
10:08 7,235.24 7,235.24 7,228.16 7,230.63 136,318.6K
10:09 7,233.99 7,233.99 7,228.75 7,228.75 134,985.4K
10:10 7,223.33 7,228.82 7,223.33 7,228.82 170,655.7K
10:11 7,222.73 7,231.02 7,221.99 7,221.99 145,730.9K
10:12 7,222.82 7,222.82 7,182.19 7,182.19 227,338.5K
10:13 7,181.18 7,181.18 7,161.23 7,161.23 183,780.9K
10:14 7,154.17 7,155.10 7,151.12 7,152.65 179,370.4K
10:15 7,159.93 7,164.90 7,158.07 7,159.42 215,916.1K
10:16 7,156.00 7,156.00 7,146.13 7,147.09 187,970.4K
10:17 7,145.88 7,146.36 7,140.61 7,146.19 92,506.7K
10:18 7,144.80 7,158.50 7,144.80 7,158.50 103,216.9K
10:19 7,160.00 7,163.83 7,157.86 7,157.86 124,433.3K
10:20 7,155.54 7,161.98 7,155.54 7,161.37 95,347.1K
10:21 7,163.14 7,169.35 7,163.14 7,169.35 56,059.1K
10:22 7,169.39 7,180.00 7,169.39 7,180.00 64,646.6K
10:23 7,177.02 7,178.58 7,165.24 7,165.24 94,053.5K
10:24 7,165.53 7,165.53 7,161.35 7,161.35 42,223.2K
10:25 7,160.70 7,165.21 7,160.70 7,165.21 92,358.0K
10:26 7,165.42 7,165.42 7,160.64 7,160.64 87,140.8K
10:27 7,153.48 7,153.48 7,150.90 7,153.31 94,217.3K
10:28 7,151.52 7,151.52 7,144.50 7,146.60 74,689.6K
10:29 7,142.24 7,147.73 7,142.24 7,147.73 187,437.4K
10:30 7,143.97 7,143.97 7,133.63 7,139.22 99,303.4K
10:31 7,126.95 7,126.95 7,118.00 7,118.00 140,123.5K
10:32 7,109.44 7,109.44 7,097.79 7,097.79 229,927.9K
10:33 7,092.74 7,092.74 7,088.81 7,088.81 130,280.1K
10:34 7,093.71 7,104.95 7,093.71 7,103.33 155,751.4K
10:35 7,105.98 7,117.61 7,096.81 7,096.81 107,608.4K
10:36 7,089.09 7,102.81 7,089.09 7,102.81 95,453.6K
10:37 7,104.59 7,109.12 7,093.13 7,109.12 102,429.4K
10:38 7,115.61 7,115.61 7,112.84 7,114.60 176,385.4K
10:39 7,130.20 7,138.37 7,130.20 7,138.37 137,989.3K
10:40 7,135.43 7,152.92 7,135.38 7,152.92 62,663.7K
10:41 7,156.61 7,161.34 7,156.07 7,156.51 76,285.7K
10:42 7,159.47 7,159.47 7,140.58 7,158.78 90,212.0K
10:43 7,162.91 7,162.91 7,143.32 7,153.45 77,085.1K
10:44 7,152.71 7,156.22 7,144.91 7,144.91 50,600.4K
10:45 7,144.40 7,153.33 7,144.00 7,153.33 72,496.9K
10:46 7,153.12 7,154.54 7,152.49 7,153.37 71,726.1K
10:47 7,147.19 7,163.09 7,147.19 7,163.09 66,028.3K
10:48 7,163.24 7,171.55 7,163.24 7,170.12 65,293.1K
10:49 7,172.76 7,177.56 7,172.76 7,176.69 73,648.0K
10:50 7,176.22 7,185.18 7,175.45 7,179.76 87,445.6K
10:51 7,181.42 7,181.42 7,161.39 7,166.42 120,859.4K
10:52 7,166.77 7,166.77 7,161.24 7,161.86 41,162.3K
10:53 7,159.89 7,161.37 7,154.46 7,156.84 32,911.0K
10:54 7,161.84 7,169.61 7,161.84 7,169.61 93,352.5K
10:55 7,168.07 7,169.99 7,166.81 7,169.99 62,673.3K
10:56 7,171.58 7,171.58 7,167.40 7,168.01 32,076.7K
10:57 7,167.98 7,170.19 7,167.22 7,167.22 45,570.4K
10:58 7,166.90 7,169.91 7,166.90 7,169.91 79,845.6K
10:59 7,170.66 7,171.78 7,170.51 7,170.64 57,215.0K
11:00 7,172.51 7,175.66 7,172.51 7,173.07 99,602.6K
11:01 7,174.08 7,174.08 7,161.41 7,164.91 90,894.7K
11:02 7,163.61 7,163.61 7,160.57 7,161.69 76,087.2K
11:03 7,155.00 7,155.00 7,143.06 7,143.06 75,639.4K
11:04 7,142.97 7,150.40 7,142.97 7,150.40 61,200.6K
11:05 7,148.53 7,148.53 7,138.53 7,138.53 59,684.9K
11:06 7,139.07 7,148.11 7,139.07 7,148.11 68,169.0K
11:07 7,150.92 7,151.31 7,147.34 7,148.91 47,253.3K
11:08 7,149.74 7,149.74 7,144.43 7,144.43 41,393.5K
11:09 7,146.62 7,146.99 7,142.33 7,143.16 39,925.1K
11:10 7,141.19 7,141.19 7,135.53 7,135.53 52,722.6K
11:11 7,135.68 7,136.86 7,134.22 7,136.86 28,621.4K
11:12 7,135.40 7,140.92 7,135.40 7,140.92 48,685.2K
11:13 7,141.93 7,141.93 7,136.67 7,136.67 34,971.8K
11:14 7,134.07 7,137.61 7,132.34 7,137.61 50,610.4K
11:15 7,136.99 7,139.02 7,135.17 7,135.17 51,168.6K
11:16 7,136.53 7,136.53 7,130.90 7,130.90 73,051.9K
11:17 7,131.89 7,131.89 7,128.82 7,130.58 53,845.9K
11:18 7,131.89 7,131.89 7,126.70 7,126.70 62,029.3K
11:19 7,125.37 7,133.16 7,125.37 7,128.99 80,674.1K
11:20 7,126.79 7,134.17 7,126.79 7,134.17 36,177.7K
11:21 7,136.12 7,143.00 7,136.12 7,141.67 67,887.1K
11:22 7,144.77 7,144.77 7,141.00 7,141.80 121,699.3K
11:23 7,143.56 7,146.23 7,136.45 7,136.45 83,856.9K
11:24 7,132.25 7,139.90 7,132.25 7,139.62 45,712.9K
11:25 7,140.37 7,140.91 7,134.80 7,134.80 31,118.8K
11:26 7,130.37 7,130.37 7,124.52 7,124.71 53,570.4K
11:27 7,123.29 7,126.32 7,123.29 7,126.32 49,621.2K
11:28 7,135.29 7,135.29 7,130.91 7,131.72 46,655.4K
11:29 7,130.16 7,130.16 7,128.27 7,129.26 32,597.0K
11:30 7,130.52 7,133.29 7,130.35 7,133.29 36,305.8K
11:31 7,133.42 7,138.54 7,133.42 7,137.86 49,211.5K
11:32 7,139.39 7,139.39 7,133.27 7,135.54 62,307.9K
11:33 7,136.14 7,136.14 7,132.74 7,132.74 39,647.1K
11:34 7,133.27 7,133.88 7,130.78 7,130.78 29,748.3K
11:35 7,130.72 7,139.27 7,130.72 7,139.27 88,354.3K
11:36 7,137.05 7,140.26 7,137.05 7,138.86 41,088.1K
11:37 7,137.12 7,138.60 7,135.42 7,138.60 32,358.6K
11:38 7,140.05 7,140.05 7,138.85 7,139.99 37,514.1K
11:39 7,139.65 7,147.70 7,139.65 7,147.70 43,842.7K
11:40 7,149.09 7,151.68 7,149.09 7,149.96 67,358.5K
11:41 7,155.60 7,158.47 7,155.60 7,158.34 82,504.5K
11:42 7,151.71 7,152.85 7,151.71 7,151.86 80,495.0K
11:43 7,151.99 7,152.37 7,150.46 7,152.37 35,274.9K
11:44 7,152.74 7,156.59 7,152.74 7,156.59 41,950.4K
11:45 7,157.31 7,162.87 7,157.31 7,162.87 39,141.4K
11:46 7,166.35 7,166.39 7,162.27 7,162.27 62,015.1K
11:47 7,161.82 7,163.14 7,161.82 7,162.88 44,719.4K
11:48 7,161.83 7,166.28 7,161.83 7,165.10 86,717.2K
11:49 7,163.01 7,163.01 7,161.08 7,162.82 55,929.0K
11:50 7,164.21 7,165.94 7,164.21 7,165.94 41,364.0K
11:51 7,166.97 7,170.23 7,166.97 7,170.23 50,804.1K
11:52 7,167.03 7,168.61 7,165.70 7,165.70 71,675.7K
11:53 7,160.26 7,160.72 7,158.36 7,158.36 58,236.4K
11:54 7,158.22 7,160.48 7,158.22 7,160.13 31,830.5K
11:55 7,158.29 7,158.29 7,156.88 7,157.13 34,423.3K
11:56 7,158.52 7,160.94 7,151.74 7,151.74 52,067.6K
11:57 7,152.46 7,152.46 7,147.28 7,147.31 43,726.8K
11:58 7,146.51 7,147.42 7,144.89 7,144.89 44,448.1K
11:59 7,145.54 7,157.80 7,145.54 7,157.80 62,340.1K
12:00 7,155.72 7,163.08 7,155.72 7,163.08 50,207.5K
12:01 7,163.90 7,167.92 7,163.90 7,167.92 54,698.4K
12:02 7,168.44 7,174.99 7,168.44 7,169.32 63,979.8K
12:03 7,167.99 7,177.29 7,167.99 7,177.29 58,642.9K
12:04 7,178.56 7,180.47 7,178.56 7,180.47 38,264.0K
12:05 7,180.85 7,183.25 7,180.41 7,183.25 66,439.1K
12:06 7,183.16 7,185.68 7,182.49 7,182.49 63,598.7K
12:07 7,185.38 7,185.45 7,182.56 7,182.56 121,032.3K
12:08 7,180.80 7,185.98 7,180.80 7,184.61 69,879.7K
12:09 7,183.14 7,187.75 7,180.76 7,187.75 50,593.6K
12:10 7,186.58 7,189.43 7,186.58 7,189.43 28,533.8K
12:11 7,190.43 7,191.51 7,188.81 7,191.51 44,741.9K
12:12 7,191.88 7,191.88 7,190.13 7,190.13 29,080.4K
12:13 7,188.03 7,188.03 7,183.72 7,183.72 40,106.3K
12:14 7,183.52 7,183.52 7,176.32 7,176.32 59,236.5K
12:15 7,174.26 7,174.26 7,170.32 7,170.32 46,608.1K
12:16 7,170.84 7,174.05 7,170.84 7,174.05 19,470.5K
12:17 7,173.59 7,178.80 7,173.59 7,178.80 31,490.6K
12:18 7,178.17 7,180.69 7,178.17 7,180.23 29,615.6K
12:19 7,181.10 7,183.07 7,181.10 7,183.07 20,729.3K
12:20 7,182.72 7,183.56 7,182.30 7,183.10 22,589.3K
12:21 7,184.45 7,185.54 7,184.45 7,185.54 20,363.1K
12:22 7,185.19 7,185.97 7,185.18 7,185.97 67,531.3K
12:23 7,187.55 7,188.13 7,187.55 7,187.93 38,011.9K
12:24 7,188.83 7,192.46 7,188.83 7,192.46 47,991.1K
12:25 7,194.92 7,196.63 7,192.10 7,192.10 31,971.9K
12:26 7,192.17 7,199.42 7,192.17 7,199.42 46,874.2K
12:27 7,199.08 7,202.02 7,199.08 7,202.02 43,606.7K
12:28 7,200.87 7,204.23 7,200.87 7,204.23 35,656.9K
12:29 7,203.51 7,203.51 7,201.84 7,201.84 25,391.6K
12:30 7,201.36 7,201.36 7,197.96 7,197.96 31,424.0K
12:31 7,192.32 7,192.32 7,180.02 7,180.02 64,915.9K
12:32 7,178.33 7,185.99 7,178.33 7,185.99 63,378.3K
12:33 7,186.26 7,186.26 7,178.37 7,178.37 48,873.5K
12:34 7,178.99 7,178.99 7,162.76 7,163.08 77,731.1K
12:35 7,165.49 7,172.74 7,165.49 7,172.74 29,015.0K
12:36 7,173.12 7,177.29 7,172.59 7,177.29 10,036.9K
12:37 7,177.44 7,181.54 7,177.44 7,181.54 10,688.1K
12:38 7,182.74 7,183.40 7,179.85 7,179.85 11,700.9K
12:39 7,180.57 7,186.59 7,174.17 7,175.44 30,151.6K
12:40 7,174.54 7,174.54 7,168.56 7,171.67 22,682.6K
12:41 7,170.64 7,175.11 7,170.64 7,175.11 5,677.3K
12:42 7,177.37 7,181.24 7,177.37 7,178.57 19,434.0K
12:43 7,175.65 7,175.65 7,168.25 7,168.25 28,441.9K
12:44 7,165.77 7,169.28 7,165.77 7,169.28 38,375.1K
12:45 7,173.43 7,173.67 7,169.36 7,173.67 10,977.3K
12:46 7,171.77 7,171.77 7,159.12 7,166.80 64,784.3K
12:47 7,166.40 7,169.46 7,166.40 7,166.86 25,382.1K
12:48 7,167.29 7,167.29 7,159.70 7,159.70 20,249.9K
12:49 7,160.10 7,162.44 7,160.10 7,162.44 37,101.0K
12:50 7,162.30 7,166.07 7,161.95 7,166.07 40,071.0K
12:51 7,166.35 7,173.09 7,166.35 7,173.09 17,959.4K
12:52 7,173.49 7,173.49 7,172.60 7,172.60 14,416.1K
12:53 7,173.91 7,174.78 7,172.98 7,172.98 9,226.2K
12:54 7,172.71 7,173.49 7,172.32 7,173.24 20,756.6K
12:55 7,173.16 7,179.81 7,173.16 7,179.81 15,963.3K
12:56 7,179.54 7,181.83 7,179.30 7,181.83 8,250.0K
12:57 7,182.16 7,184.21 7,182.16 7,184.21 21,303.5K
12:58 7,186.89 7,187.10 7,186.02 7,186.17 40,217.1K
12:59 7,185.74 7,186.28 7,183.22 7,183.22 54,720.6K
13:00 7,183.95 7,188.51 7,183.95 7,188.51 35,133.6K
13:01 7,188.62 7,188.62 7,184.17 7,184.17 33,595.8K
13:02 7,183.29 7,183.29 7,178.31 7,178.31 34,755.2K
13:03 7,175.40 7,177.49 7,175.40 7,177.49 20,921.7K
13:04 7,177.22 7,179.73 7,176.20 7,179.73 5,629.1K
13:05 7,184.10 7,184.41 7,184.08 7,184.41 40,166.2K
13:06 7,184.97 7,186.89 7,184.97 7,186.89 30,739.3K
13:07 7,184.66 7,185.27 7,184.52 7,184.52 13,602.2K
13:08 7,184.58 7,188.03 7,184.58 7,188.03 19,932.2K
13:09 7,185.87 7,187.64 7,185.87 7,187.64 16,812.3K
13:10 7,187.90 7,187.90 7,186.24 7,187.38 35,657.5K
13:11 7,189.03 7,193.05 7,189.03 7,193.05 37,565.4K
13:12 7,193.32 7,193.32 7,192.74 7,193.26 30,511.3K
13:13 7,194.84 7,200.76 7,194.84 7,200.76 57,606.2K
13:14 7,199.82 7,200.41 7,199.04 7,199.04 40,295.0K
13:15 7,198.36 7,201.51 7,198.36 7,201.51 39,158.8K
13:16 7,201.80 7,202.50 7,201.80 7,202.08 75,656.6K
13:17 7,201.82 7,201.82 7,194.99 7,194.99 54,909.6K
13:18 7,193.11 7,193.11 7,187.15 7,187.75 52,579.2K
13:19 7,189.86 7,189.86 7,182.78 7,182.78 43,340.3K
13:20 7,177.33 7,181.45 7,173.04 7,178.36 80,332.0K
13:21 7,177.32 7,183.44 7,176.00 7,183.44 63,603.2K
13:22 7,178.71 7,182.12 7,177.97 7,177.97 48,400.7K
13:23 7,179.77 7,182.38 7,178.09 7,180.48 38,008.8K
13:24 7,177.11 7,177.36 7,172.35 7,172.35 48,908.9K
13:25 7,171.39 7,171.39 7,168.17 7,168.17 43,450.5K
13:26 7,163.84 7,170.29 7,163.84 7,169.90 49,926.6K
13:27 7,169.82 7,169.82 7,165.25 7,165.25 49,542.8K
13:28 7,165.18 7,169.00 7,165.18 7,168.99 47,709.3K
13:29 7,167.17 7,171.92 7,163.53 7,170.65 55,132.3K
13:30 7,171.12 7,171.12 7,168.32 7,170.64 28,935.0K
13:31 7,171.89 7,177.12 7,171.89 7,177.12 81,879.9K
13:32 7,178.96 7,178.96 7,177.33 7,177.33 27,948.3K
13:33 7,178.01 7,178.65 7,176.75 7,177.62 21,489.3K
13:34 7,177.91 7,178.64 7,177.43 7,177.67 35,957.1K
13:35 7,178.84 7,178.84 7,176.41 7,177.15 24,002.0K
13:36 7,174.86 7,174.86 7,170.68 7,170.68 31,745.0K
13:37 7,167.59 7,170.72 7,167.59 7,170.72 39,108.4K
13:38 7,171.32 7,171.32 7,163.74 7,163.74 58,649.0K
13:39 7,161.48 7,170.67 7,161.48 7,170.67 46,321.1K
13:40 7,172.39 7,172.39 7,169.06 7,169.27 29,445.0K
13:41 7,169.52 7,170.71 7,167.30 7,170.71 21,503.0K
13:42 7,170.85 7,174.24 7,170.85 7,174.24 13,828.3K
13:43 7,172.01 7,173.56 7,172.01 7,172.67 14,966.3K
13:44 7,173.15 7,174.23 7,170.37 7,170.37 19,345.4K
13:45 7,170.98 7,170.98 7,168.96 7,168.96 24,284.2K
13:46 7,169.97 7,173.40 7,169.97 7,173.11 17,889.6K
13:47 7,174.12 7,174.81 7,174.12 7,174.81 31,887.0K
13:48 7,173.83 7,175.84 7,173.83 7,174.99 24,842.7K
13:49 7,174.40 7,174.87 7,163.26 7,163.26 43,504.0K
13:50 7,164.36 7,166.33 7,163.30 7,163.30 30,608.8K
13:51 7,161.72 7,162.31 7,159.18 7,159.18 42,332.5K
13:52 7,160.15 7,160.15 7,158.95 7,159.08 31,653.0K
13:53 7,157.34 7,157.34 7,152.64 7,157.13 77,245.0K
13:54 7,155.11 7,155.11 7,144.53 7,144.53 76,743.0K
13:55 7,147.23 7,147.23 7,142.37 7,143.63 52,958.6K
13:56 7,141.82 7,153.96 7,141.82 7,153.96 58,373.0K
13:57 7,148.74 7,151.23 7,145.24 7,145.24 30,227.1K
13:58 7,150.20 7,152.15 7,149.04 7,149.04 23,016.7K
13:59 7,151.40 7,160.84 7,151.34 7,160.84 58,276.0K
14:00 7,161.50 7,161.50 7,157.90 7,160.35 55,880.5K
14:01 7,158.23 7,158.23 7,152.58 7,152.58 24,323.9K
14:02 7,152.84 7,155.49 7,152.84 7,154.49 23,114.4K
14:03 7,154.66 7,154.66 7,145.71 7,145.71 55,809.7K
14:04 7,144.19 7,144.19 7,141.95 7,141.95 54,094.3K
14:05 7,141.24 7,154.91 7,141.24 7,154.13 73,980.1K
14:06 7,153.96 7,161.11 7,153.96 7,161.11 47,371.0K
14:07 7,163.41 7,168.19 7,163.41 7,166.90 75,268.0K
14:08 7,171.24 7,171.24 7,167.06 7,167.06 41,360.2K
14:09 7,162.23 7,162.38 7,160.83 7,162.38 25,552.3K
14:10 7,166.18 7,170.66 7,166.18 7,169.70 55,503.2K
14:11 7,164.33 7,166.24 7,161.91 7,161.91 29,566.6K
14:12 7,162.73 7,167.33 7,162.73 7,167.33 22,512.4K
14:13 7,166.39 7,168.78 7,166.39 7,167.63 15,289.5K
14:14 7,167.09 7,167.09 7,161.77 7,161.77 14,023.6K
14:15 7,163.50 7,163.98 7,163.07 7,163.98 14,181.1K
14:16 7,164.13 7,167.84 7,164.04 7,166.69 15,215.4K
14:17 7,168.06 7,168.06 7,162.65 7,162.65 20,285.5K
14:18 7,162.59 7,166.08 7,162.59 7,165.26 17,291.7K
14:19 7,166.89 7,166.89 7,165.04 7,166.00 15,157.2K
14:20 7,165.59 7,172.16 7,165.59 7,172.16 16,516.1K
14:21 7,168.43 7,168.43 7,165.72 7,166.56 20,482.3K
14:22 7,167.14 7,167.63 7,166.51 7,167.63 19,011.3K
14:23 7,168.28 7,172.71 7,168.28 7,172.71 41,805.1K
14:24 7,172.66 7,175.26 7,172.43 7,175.17 24,348.9K
14:25 7,176.59 7,177.07 7,175.73 7,177.07 30,125.3K
14:26 7,177.76 7,178.72 7,177.55 7,177.55 39,171.6K
14:27 7,177.68 7,182.46 7,177.68 7,182.46 39,815.9K
14:28 7,183.75 7,187.30 7,183.75 7,187.30 34,568.5K
14:29 7,184.78 7,187.64 7,184.78 7,187.64 44,188.9K
14:30 7,190.24 7,190.74 7,187.04 7,190.74 36,828.4K
14:31 7,190.77 7,191.90 7,189.41 7,189.41 17,273.0K
14:32 7,188.82 7,190.05 7,188.07 7,188.07 32,162.0K
14:33 7,186.63 7,186.82 7,184.19 7,184.19 15,686.4K
14:34 7,188.81 7,190.80 7,188.81 7,190.80 25,778.5K
14:35 7,193.49 7,198.49 7,193.49 7,197.58 31,870.1K
14:36 7,199.63 7,199.63 7,197.38 7,197.38 24,454.2K
14:37 7,195.26 7,195.26 7,193.03 7,193.03 17,436.3K
14:38 7,192.42 7,192.42 7,188.70 7,189.11 18,403.8K
14:39 7,187.47 7,187.47 7,181.38 7,181.38 28,046.2K
14:40 7,179.22 7,182.87 7,179.22 7,182.10 18,574.3K
14:41 7,182.43 7,183.71 7,181.78 7,183.71 12,521.1K
14:42 7,184.33 7,186.52 7,184.33 7,185.09 16,788.5K
14:43 7,187.34 7,187.58 7,187.13 7,187.51 9,908.7K
14:44 7,186.74 7,186.84 7,185.13 7,185.13 12,165.2K
14:45 7,185.21 7,185.21 7,183.24 7,183.24 13,326.4K
14:46 7,183.33 7,183.33 7,180.58 7,180.58 27,190.3K
14:47 7,179.38 7,183.64 7,179.38 7,183.52 23,714.7K
14:48 7,185.57 7,187.98 7,185.57 7,185.95 12,667.0K
14:49 7,183.79 7,183.82 7,183.16 7,183.82 9,556.7K
14:50 7,180.45 7,180.45 7,178.90 7,178.90 28,584.8K
14:51 7,177.55 7,182.02 7,177.55 7,182.02 25,064.6K
14:52 7,182.62 7,183.09 7,182.62 7,183.09 12,500.8K
14:53 7,182.77 7,182.87 7,180.97 7,180.97 14,494.7K
14:54 7,181.60 7,181.68 7,179.86 7,179.86 6,392.6K
14:55 7,179.91 7,179.91 7,177.61 7,177.61 26,005.4K
14:56 7,177.43 7,178.66 7,177.04 7,178.66 22,686.8K
14:57 7,179.19 7,179.19 7,177.44 7,177.59 22,146.7K
14:58 7,177.78 7,177.78 7,171.19 7,171.19 27,154.4K
14:59 7,172.25 7,172.25 7,171.13 7,171.13 31,950.5K
15:00 7,169.53 7,177.61 7,169.53 7,177.61 37,222.0K
15:01 7,176.14 7,176.14 7,172.94 7,173.32 25,548.4K
15:02 7,175.03 7,182.58 7,175.03 7,182.58 27,954.3K
15:03 7,182.59 7,183.51 7,182.11 7,183.51 33,488.3K
15:04 7,182.82 7,182.82 7,179.34 7,179.34 23,249.0K
15:05 7,178.51 7,181.20 7,178.00 7,180.68 16,956.7K
15:06 7,180.66 7,180.66 7,178.21 7,178.21 34,099.1K
15:07 7,179.06 7,184.36 7,179.06 7,184.36 61,718.0K
15:08 7,185.61 7,188.76 7,185.50 7,188.76 56,749.6K
15:09 7,187.55 7,191.00 7,187.55 7,190.60 32,547.3K
15:10 7,190.19 7,191.84 7,184.69 7,184.69 45,120.8K
15:11 7,184.14 7,185.85 7,184.14 7,185.81 15,976.3K
15:12 7,183.74 7,183.93 7,181.09 7,181.09 49,547.0K
15:13 7,185.90 7,186.26 7,185.01 7,185.69 25,425.9K
15:14 7,187.06 7,191.46 7,187.06 7,191.46 20,544.5K
15:15 7,194.51 7,194.51 7,189.69 7,189.69 35,653.0K
15:16 7,189.61 7,189.61 7,185.26 7,185.26 33,577.8K
15:17 7,184.83 7,188.23 7,184.83 7,185.04 20,992.7K
15:18 7,184.89 7,184.89 7,183.40 7,183.40 25,728.6K
15:19 7,180.46 7,182.69 7,180.46 7,182.69 20,021.1K
15:20 7,182.67 7,189.39 7,182.67 7,187.34 39,366.1K
15:21 7,185.00 7,185.00 7,182.12 7,182.12 47,093.9K
15:22 7,182.27 7,184.27 7,182.27 7,184.27 28,167.0K
15:23 7,184.60 7,184.60 7,181.76 7,181.76 34,258.8K
15:24 7,178.71 7,178.71 7,176.54 7,176.54 52,445.4K
15:25 7,181.97 7,185.58 7,181.97 7,185.58 56,042.6K
15:26 7,186.10 7,188.06 7,186.10 7,188.06 50,468.9K
15:27 7,189.17 7,190.17 7,188.85 7,190.17 39,816.4K
15:28 7,191.80 7,193.03 7,191.80 7,192.53 44,659.6K
15:29 7,192.24 7,198.08 7,192.24 7,198.08 114,243.6K
15:30 7,199.04 7,199.04 7,196.50 7,198.61 62,433.1K
15:31 7,198.61 7,201.19 7,198.38 7,201.19 45,265.0K
15:32 7,201.94 7,201.94 7,198.67 7,198.67 40,636.2K
15:33 7,200.83 7,203.13 7,200.83 7,201.83 42,283.4K
15:34 7,202.02 7,202.72 7,201.20 7,201.20 32,022.0K
15:35 7,200.87 7,200.87 7,198.96 7,198.96 43,802.1K
15:36 7,196.67 7,196.67 7,193.76 7,193.96 35,408.3K
15:37 7,195.75 7,195.75 7,194.74 7,194.97 21,342.8K
15:38 7,193.94 7,193.94 7,189.24 7,189.24 61,934.9K
15:39 7,190.40 7,191.39 7,189.81 7,191.39 22,563.4K
15:40 7,191.04 7,192.75 7,191.04 7,192.75 28,824.4K
15:41 7,193.07 7,195.45 7,193.07 7,195.45 16,540.4K
15:42 7,193.78 7,194.56 7,193.78 7,194.19 18,128.1K
15:43 7,194.54 7,196.03 7,194.54 7,196.03 21,702.9K
15:44 7,197.07 7,198.15 7,195.87 7,195.87 59,393.1K
15:45 7,195.05 7,197.59 7,194.97 7,196.64 80,523.5K
15:46 7,196.19 7,197.37 7,195.29 7,197.37 59,296.1K
15:47 7,196.31 7,196.31 7,192.95 7,192.95 62,656.1K
15:48 7,190.25 7,192.75 7,190.25 7,192.75 50,052.2K
15:49 7,187.21 7,192.65 7,187.21 7,192.09 117,218.6K
15:50 7,191.15 7,191.83 7,189.59 7,189.85 60,625.0K
15:51 7,192.60 7,192.60 7,190.96 7,191.09 73,614.4K
15:52 7,194.08 7,194.08 7,190.39 7,191.87 48,077.6K
15:53 7,182.62 7,182.62 7,178.81 7,178.81 236,439.7K
15:54 7,178.52 7,178.52 7,175.92 7,176.47 61,440.2K
15:55 7,177.83 7,182.82 7,177.83 7,181.75 47,613.5K
15:56 7,175.81 7,176.99 7,175.70 7,176.99 67,159.3K
15:57 7,176.29 7,176.60 7,175.89 7,176.08 44,074.5K
15:58 7,177.70 7,180.56 7,176.62 7,180.56 48,046.9K
15:59 7,175.40 7,179.49 7,175.40 7,179.49 48,906.0K
16:00 7,181.32 7,183.27 7,181.32 7,183.13 198,559.4K
16:01 7,182.92 7,183.25 7,181.60 7,181.62 45,196.7K
16:02 7,182.29 7,182.29 7,181.06 7,181.59 28,317.8K
16:03 7,181.89 7,181.89 7,180.68 7,181.83 83,101.8K
16:04 7,181.59 7,182.38 7,181.42 7,182.38 58,199.3K
16:05 7,182.11 7,182.44 7,181.31 7,181.31 50,651.8K
16:06 7,179.83 7,180.84 7,179.59 7,179.59 38,777.3K
16:07 7,179.22 7,180.51 7,178.05 7,178.05 34,782.7K
16:08 7,178.63 7,183.96 7,178.63 7,183.96 21,381.3K
16:09 7,181.78 7,181.80 7,179.27 7,179.27 25,524.3K
16:10 7,179.46 7,182.08 7,179.46 7,182.08 28,638.7K
16:11 7,183.90 7,186.28 7,183.90 7,186.13 54,497.1K
16:12 7,186.61 7,189.09 7,186.38 7,189.09 47,552.8K
16:13 7,187.07 7,188.71 7,187.07 7,188.71 46,515.9K
16:14 7,188.56 7,191.31 7,188.48 7,191.31 72,527.7K
16:15 7,194.92 7,195.81 7,194.92 7,195.81 104,022.3K
16:16 7,195.14 7,196.95 7,195.14 7,195.50 48,584.3K
16:17 7,193.34 7,193.34 7,192.77 7,192.87 49,258.7K
16:18 7,194.37 7,194.37 7,189.97 7,189.97 27,473.0K
16:19 7,188.69 7,190.89 7,188.69 7,190.89 32,729.9K
16:20 7,191.64 7,191.64 7,190.63 7,190.63 16,935.8K
16:21 7,192.02 7,192.02 7,188.30 7,188.30 58,855.1K
16:22 7,187.96 7,189.92 7,187.75 7,188.76 41,723.2K
16:23 7,186.84 7,187.32 7,186.26 7,186.50 54,651.6K
16:24 7,185.67 7,189.03 7,185.67 7,186.53 74,662.2K
16:25 7,186.36 7,186.36 7,182.27 7,182.27 88,157.0K
16:26 7,182.38 7,182.38 7,178.92 7,178.92 75,463.1K
16:27 7,179.04 7,180.37 7,178.82 7,180.37 38,101.9K
16:28 7,175.98 7,177.96 7,175.57 7,177.96 74,927.2K
16:29 7,174.58 7,175.80 7,173.67 7,173.67 60,405.8K
16:30 7,172.91 7,177.14 7,172.91 7,175.95 59,385.3K
16:31 7,178.21 7,180.11 7,177.94 7,179.67 38,814.1K
16:32 7,180.46 7,180.87 7,179.92 7,180.19 39,677.4K
16:33 7,178.12 7,179.41 7,175.70 7,176.70 58,324.1K
16:34 7,175.18 7,176.74 7,174.85 7,176.74 27,754.2K
16:35 7,176.48 7,177.58 7,174.36 7,174.36 93,612.6K
16:36 7,177.16 7,179.19 7,177.16 7,179.19 21,415.4K
16:37 7,179.47 7,179.47 7,175.81 7,176.63 97,481.7K
16:38 7,176.48 7,179.68 7,176.48 7,179.65 26,521.4K
16:39 7,181.53 7,184.61 7,181.53 7,184.61 30,800.4K
16:40 7,186.08 7,187.36 7,186.08 7,187.23 19,443.0K
16:41 7,187.10 7,188.04 7,186.62 7,188.04 24,086.8K
16:42 7,188.60 7,194.98 7,188.02 7,194.08 41,165.0K
16:43 7,195.20 7,196.78 7,195.20 7,196.49 25,973.0K
16:44 7,195.74 7,197.36 7,195.74 7,197.36 13,320.1K
16:45 7,195.41 7,195.41 7,192.96 7,192.96 34,836.8K
16:46 7,191.98 7,191.98 7,188.32 7,188.32 62,006.5K
16:47 7,188.10 7,188.10 7,182.86 7,183.25 57,580.2K
16:48 7,180.78 7,183.08 7,180.78 7,183.08 32,766.7K
16:49 7,185.22 7,189.71 7,185.22 7,188.68 50,204.1K
16:50 7,191.43 7,193.09 7,190.73 7,193.09 40,163.5K
16:51 7,191.32 7,195.13 7,191.32 7,195.13 32,034.8K
16:52 7,194.01 7,195.12 7,194.01 7,194.28 31,883.0K
16:53 7,193.87 7,195.20 7,192.25 7,192.25 37,503.0K
16:54 7,191.67 7,192.01 7,189.70 7,189.70 46,529.1K
16:55 7,191.97 7,193.63 7,191.66 7,193.63 22,219.6K
16:56 7,193.86 7,193.86 7,193.14 7,193.36 38,431.1K
16:57 7,192.50 7,192.50 7,191.63 7,192.01 29,067.1K
16:58 7,193.31 7,194.40 7,193.25 7,194.40 59,007.0K
16:59 7,195.42 7,197.41 7,195.31 7,197.07 30,185.5K
17:00 7,195.32 7,199.89 7,195.32 7,199.89 37,358.3K
17:01 7,197.19 7,198.38 7,196.50 7,198.38 30,933.5K
17:02 7,198.87 7,201.27 7,198.87 7,201.27 26,355.1K
17:03 7,201.42 7,201.98 7,200.53 7,201.19 18,080.2K
17:04 7,201.07 7,201.07 7,200.21 7,200.63 64,514.1K
17:05 7,201.88 7,205.24 7,201.72 7,205.13 56,735.7K
17:06 7,205.35 7,208.79 7,204.93 7,208.79 66,136.3K
17:07 7,208.46 7,211.80 7,208.46 7,211.80 42,711.0K
17:08 7,210.48 7,214.21 7,210.48 7,214.13 34,512.8K
17:09 7,214.43 7,217.47 7,214.43 7,217.47 35,895.9K
17:10 7,217.50 7,225.56 7,217.50 7,225.56 62,747.9K
17:11 7,223.56 7,226.22 7,223.56 7,226.22 55,119.6K
17:12 7,225.28 7,230.46 7,225.28 7,230.46 54,988.4K
17:13 7,231.42 7,231.42 7,230.29 7,230.34 35,535.5K
17:14 7,230.30 7,230.30 7,229.13 7,229.54 42,971.0K
17:15 7,229.23 7,229.23 7,225.45 7,225.45 38,582.3K
17:16 7,225.47 7,225.47 7,223.85 7,224.54 20,019.9K
17:17 7,223.96 7,226.26 7,223.96 7,226.06 15,608.7K
17:18 7,224.90 7,227.04 7,224.90 7,226.74 20,128.2K
17:19 7,226.65 7,228.59 7,226.65 7,228.59 25,175.7K
17:20 7,227.62 7,227.62 7,224.59 7,225.72 17,908.2K
17:21 7,225.74 7,226.21 7,224.88 7,225.19 21,941.7K
17:22 7,224.24 7,225.61 7,224.24 7,224.91 36,287.4K
17:23 7,223.42 7,225.56 7,223.42 7,225.56 31,050.6K
17:24 7,225.35 7,226.29 7,225.35 7,226.29 37,495.7K
17:25 7,224.79 7,227.14 7,224.79 7,227.14 24,522.2K
17:26 7,228.05 7,231.09 7,228.05 7,230.78 28,376.1K
17:27 7,231.28 7,235.06 7,231.28 7,235.06 24,318.3K
17:28 7,233.05 7,234.81 7,233.04 7,234.81 23,844.9K
17:29 7,234.39 7,235.63 7,232.68 7,232.69 38,023.2K
17:30 7,233.66 7,236.44 7,233.66 7,236.42 35,687.8K
17:31 7,235.87 7,242.61 7,235.87 7,242.61 72,409.2K
17:32 7,243.27 7,245.95 7,243.27 7,245.95 38,947.2K
17:33 7,246.96 7,247.18 7,246.12 7,246.59 40,537.1K
17:34 7,246.32 7,246.32 7,243.88 7,243.88 33,911.6K
17:35 7,245.63 7,245.63 7,243.22 7,243.22 32,829.5K
17:36 7,238.78 7,238.78 7,236.20 7,236.35 43,675.8K
17:37 7,238.70 7,238.70 7,236.80 7,237.24 24,167.4K
17:38 7,235.61 7,237.68 7,235.61 7,237.68 14,010.4K
17:39 7,237.91 7,239.82 7,237.91 7,239.82 17,870.3K
17:40 7,240.33 7,242.34 7,240.04 7,242.34 19,252.7K
17:41 7,240.91 7,244.97 7,240.91 7,244.97 29,333.1K
17:42 7,245.44 7,245.44 7,244.84 7,245.14 17,518.9K
17:43 7,244.69 7,246.99 7,244.69 7,246.82 27,115.6K
17:44 7,247.47 7,249.47 7,247.47 7,248.03 44,656.5K
17:45 7,249.28 7,250.64 7,248.39 7,248.39 22,829.4K
17:46 7,248.17 7,249.64 7,248.17 7,249.23 28,329.4K
17:47 7,250.19 7,250.19 7,248.52 7,248.52 45,395.6K
17:48 7,249.95 7,250.03 7,249.00 7,249.49 91,791.6K
17:49 7,249.79 7,250.17 7,247.10 7,247.10 52,763.1K
17:50 7,243.84 7,243.84 7,242.63 7,243.41 31,343.8K
17:51 7,243.43 7,243.43 7,241.58 7,242.82 33,124.0K
17:52 7,242.53 7,242.53 7,241.40 7,242.36 27,820.2K
17:53 7,243.33 7,244.19 7,243.33 7,244.19 23,090.9K
17:54 7,244.77 7,245.27 7,244.27 7,245.27 30,416.2K
17:55 7,245.25 7,245.25 7,234.48 7,234.48 145,029.5K
17:56 7,234.52 7,234.52 7,231.61 7,233.26 31,826.3K
17:57 7,231.79 7,233.02 7,231.48 7,232.55 37,804.9K
17:58 7,232.36 7,233.60 7,231.00 7,232.20 43,290.6K
17:59 7,233.35 7,235.02 7,232.34 7,232.34 28,627.8K
18:00 7,232.13 7,233.88 7,232.13 7,233.88 28,607.5K
18:01 7,231.38 7,233.56 7,229.72 7,233.56 55,025.3K
18:02 7,236.57 7,244.80 7,236.57 7,244.80 44,563.5K
18:03 7,245.98 7,252.08 7,245.98 7,252.08 43,992.0K
18:04 7,252.00 7,253.20 7,249.60 7,249.60 54,237.7K
18:05 7,246.96 7,249.09 7,246.96 7,249.09 34,150.9K
18:06 7,246.87 7,247.55 7,245.35 7,245.35 32,704.5K
18:07 7,246.31 7,248.44 7,245.57 7,245.57 35,381.3K
18:08 7,246.04 7,247.94 7,240.99 7,240.99 82,370.4K
18:09 7,240.49 7,241.84 7,236.42 7,236.42 71,238.1K
18:10 7,236.74 7,237.49 7,236.74 7,237.49 33,743.8K
18:11 7,237.26 7,237.26 7,235.64 7,235.64 28,372.7K
18:12 7,234.85 7,237.40 7,234.33 7,237.40 37,764.0K
18:13 7,233.52 7,233.52 7,223.81 7,223.81 76,401.8K
18:14 7,222.46 7,222.46 7,218.83 7,218.83 76,902.8K
18:15 7,221.20 7,225.51 7,221.20 7,221.98 108,169.5K
18:16 7,225.02 7,225.02 7,220.14 7,221.57 61,355.7K
18:17 7,219.98 7,219.98 7,209.77 7,209.77 62,452.3K
18:18 7,211.17 7,211.17 7,207.26 7,209.60 38,061.5K
18:19 7,207.46 7,210.76 7,207.46 7,210.76 36,042.4K
18:20 7,215.63 7,223.71 7,215.63 7,223.71 42,972.6K
18:21 7,227.12 7,227.12 7,219.57 7,219.57 29,331.9K
18:22 7,222.13 7,222.13 7,217.09 7,217.09 35,842.4K
18:23 7,217.64 7,219.28 7,214.63 7,214.96 35,783.6K
18:24 7,215.59 7,217.19 7,214.98 7,214.98 39,942.0K
18:25 7,216.92 7,219.32 7,216.19 7,219.32 23,947.8K
18:26 7,220.89 7,224.34 7,220.89 7,223.36 19,713.7K
18:27 7,223.67 7,224.12 7,221.65 7,222.67 38,001.5K
18:28 7,223.53 7,223.53 7,221.91 7,222.26 47,428.1K
18:29 7,222.40 7,224.41 7,222.40 7,224.41 31,028.7K
18:30 7,223.94 7,223.94 7,215.54 7,215.54 19,355.6K
18:31 7,217.58 7,233.11 7,217.58 7,233.11 50,573.1K
18:32 7,235.22 7,235.22 7,230.71 7,230.71 19,559.9K
18:33 7,231.79 7,232.51 7,231.33 7,232.39 25,278.3K
18:34 7,232.86 7,238.90 7,232.86 7,238.90 19,106.5K
18:35 7,242.02 7,242.02 7,238.80 7,238.80 26,920.7K
18:36 7,238.11 7,239.47 7,237.24 7,237.24 16,361.7K
18:37 7,239.44 7,239.44 7,237.39 7,237.39 36,319.3K
18:38 7,235.65 7,240.96 7,235.65 7,238.94 49,888.9K
18:39 7,239.96 7,242.04 7,239.96 7,241.87 75,987.2K
18:40 7,239.42 7,239.42 7,239.42 7,239.42 2,386.3K
18:51 7,244.78 7,244.78 7,244.78 7,244.78 122,262.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar