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 7,410.83 7,421.29 7,410.83 7,420.46 8,018.4K
09:51 7,424.01 7,424.44 7,424.01 7,424.44 18,846.5K
09:52 7,425.04 7,425.04 7,424.50 7,424.50 6,693.5K
09:53 7,421.85 7,421.85 7,417.87 7,417.87 26,761.6K
09:54 7,413.52 7,413.52 7,407.71 7,407.71 56,785.3K
09:55 7,402.59 7,402.59 7,392.39 7,394.18 79,458.9K
09:56 7,393.71 7,395.89 7,393.38 7,395.01 69,439.4K
09:57 7,400.06 7,408.29 7,400.06 7,405.18 34,842.3K
09:58 7,404.03 7,404.03 7,400.84 7,400.87 19,136.4K
09:59 7,399.18 7,410.47 7,399.18 7,410.47 39,482.4K
10:00 7,411.17 7,411.17 7,399.44 7,399.44 100,890.1K
10:01 7,396.01 7,396.01 7,388.74 7,388.74 200,251.5K
10:02 7,388.12 7,390.31 7,387.80 7,390.31 111,757.1K
10:03 7,387.50 7,388.19 7,381.69 7,388.19 165,635.9K
10:04 7,392.24 7,412.40 7,392.24 7,406.78 106,626.4K
10:05 7,403.62 7,414.64 7,403.62 7,414.64 84,793.9K
10:06 7,414.94 7,414.94 7,405.54 7,405.54 79,930.7K
10:07 7,404.21 7,404.21 7,394.64 7,394.64 83,436.1K
10:08 7,393.99 7,393.99 7,387.85 7,387.85 45,544.1K
10:09 7,389.07 7,392.23 7,389.07 7,391.27 60,496.4K
10:10 7,389.50 7,389.50 7,382.63 7,382.63 85,293.2K
10:11 7,387.31 7,392.99 7,385.01 7,392.99 102,537.4K
10:12 7,392.67 7,392.67 7,390.33 7,392.53 82,263.5K
10:13 7,392.17 7,400.31 7,392.17 7,398.90 54,351.2K
10:14 7,401.95 7,401.95 7,399.37 7,399.37 28,831.4K
10:15 7,398.94 7,399.34 7,397.80 7,399.31 50,497.8K
10:16 7,406.51 7,406.51 7,402.94 7,402.94 53,684.9K
10:17 7,400.79 7,406.41 7,400.79 7,406.41 33,525.8K
10:18 7,407.55 7,407.55 7,404.78 7,404.78 34,580.6K
10:19 7,402.85 7,402.85 7,393.83 7,393.83 42,255.3K
10:20 7,393.56 7,402.86 7,393.56 7,402.86 31,130.0K
10:21 7,400.24 7,401.17 7,399.37 7,399.60 33,581.2K
10:22 7,400.30 7,400.30 7,395.91 7,395.91 33,468.9K
10:23 7,396.64 7,398.57 7,394.85 7,394.85 22,315.4K
10:24 7,397.05 7,397.05 7,387.55 7,387.55 64,279.1K
10:25 7,387.71 7,392.15 7,387.71 7,391.03 70,055.7K
10:26 7,388.63 7,388.63 7,376.11 7,379.15 79,981.5K
10:27 7,373.41 7,373.41 7,368.74 7,369.47 87,562.6K
10:28 7,366.86 7,372.61 7,364.07 7,372.61 146,015.4K
10:29 7,370.86 7,370.86 7,358.53 7,358.53 109,724.8K
10:30 7,358.95 7,366.76 7,358.20 7,366.76 63,517.9K
10:31 7,367.04 7,374.07 7,365.63 7,374.07 63,759.8K
10:32 7,376.29 7,376.29 7,371.47 7,371.47 58,651.7K
10:33 7,372.93 7,379.56 7,372.93 7,379.46 28,347.0K
10:34 7,379.35 7,380.77 7,378.25 7,380.77 34,135.5K
10:35 7,380.74 7,382.67 7,379.95 7,382.67 33,106.6K
10:36 7,384.42 7,392.78 7,383.58 7,392.78 88,142.4K
10:37 7,395.52 7,396.57 7,395.07 7,396.57 92,607.8K
10:38 7,396.09 7,396.36 7,392.93 7,393.23 30,991.3K
10:39 7,392.14 7,392.14 7,389.13 7,391.46 28,856.4K
10:40 7,389.71 7,392.75 7,389.71 7,392.75 22,794.2K
10:41 7,394.89 7,406.97 7,394.89 7,406.97 64,185.8K
10:42 7,414.76 7,429.18 7,414.76 7,429.18 124,483.3K
10:43 7,430.11 7,431.78 7,430.11 7,430.68 77,913.2K
10:44 7,431.04 7,432.09 7,423.79 7,423.79 51,058.7K
10:45 7,421.69 7,424.14 7,421.37 7,421.37 77,682.5K
10:46 7,420.76 7,420.76 7,416.22 7,416.22 48,658.4K
10:47 7,417.68 7,419.33 7,417.68 7,418.64 46,023.2K
10:48 7,418.08 7,418.83 7,417.71 7,418.33 42,420.6K
10:49 7,418.11 7,420.60 7,418.11 7,419.95 28,389.7K
10:50 7,420.26 7,420.26 7,412.94 7,412.94 30,859.8K
10:51 7,413.39 7,414.49 7,412.46 7,414.33 19,955.8K
10:52 7,414.59 7,414.59 7,413.27 7,413.27 53,253.2K
10:53 7,411.15 7,411.15 7,408.54 7,408.54 47,322.2K
10:54 7,407.03 7,413.73 7,407.03 7,413.73 43,843.2K
10:55 7,414.56 7,418.24 7,414.56 7,418.24 33,570.0K
10:56 7,420.05 7,424.05 7,420.05 7,424.05 39,017.5K
10:57 7,423.99 7,424.39 7,421.25 7,421.25 26,688.2K
10:58 7,420.89 7,424.42 7,420.89 7,423.66 37,376.8K
10:59 7,422.55 7,426.48 7,422.54 7,426.48 58,293.7K
11:00 7,429.45 7,429.45 7,427.08 7,427.08 63,016.9K
11:01 7,426.08 7,426.72 7,424.37 7,424.37 31,532.8K
11:02 7,423.43 7,423.43 7,420.97 7,420.97 12,150.9K
11:03 7,419.36 7,419.36 7,417.50 7,417.93 21,255.6K
11:04 7,417.23 7,417.23 7,414.13 7,414.24 27,506.1K
11:05 7,413.37 7,413.37 7,411.20 7,411.20 33,281.4K
11:06 7,408.85 7,408.85 7,404.16 7,405.97 89,962.5K
11:07 7,410.01 7,410.26 7,405.58 7,405.58 46,547.0K
11:08 7,403.88 7,403.88 7,401.52 7,401.52 23,815.3K
11:09 7,402.29 7,402.29 7,399.77 7,399.77 20,223.5K
11:10 7,400.18 7,401.16 7,389.23 7,389.23 60,666.1K
11:11 7,390.14 7,391.56 7,389.03 7,391.56 36,943.6K
11:12 7,390.76 7,390.76 7,388.30 7,389.04 26,947.3K
11:13 7,389.72 7,391.99 7,389.41 7,391.99 21,343.7K
11:14 7,392.48 7,392.64 7,391.89 7,392.13 19,856.3K
11:15 7,391.88 7,392.78 7,391.88 7,392.75 18,546.4K
11:16 7,388.97 7,388.97 7,386.30 7,386.30 40,374.7K
11:17 7,386.07 7,386.07 7,384.96 7,385.59 30,105.9K
11:18 7,383.83 7,384.42 7,382.88 7,382.88 58,043.9K
11:19 7,382.96 7,382.99 7,378.85 7,378.85 81,547.9K
11:20 7,376.12 7,376.63 7,376.12 7,376.15 55,092.4K
11:21 7,378.22 7,378.22 7,376.27 7,376.63 40,593.8K
11:22 7,371.74 7,373.30 7,371.44 7,373.30 47,957.7K
11:23 7,372.58 7,374.10 7,364.68 7,364.68 130,770.6K
11:24 7,365.58 7,367.15 7,364.24 7,367.15 78,262.8K
11:25 7,367.15 7,367.15 7,364.53 7,365.15 43,951.8K
11:26 7,364.68 7,366.79 7,362.23 7,366.79 35,637.1K
11:27 7,366.43 7,369.68 7,366.43 7,369.62 56,331.2K
11:28 7,370.72 7,373.90 7,370.10 7,373.31 33,769.0K
11:29 7,377.45 7,383.04 7,377.45 7,383.04 59,396.1K
11:30 7,382.71 7,382.93 7,373.27 7,373.27 57,300.7K
11:31 7,373.93 7,373.93 7,369.04 7,369.04 38,888.7K
11:32 7,370.22 7,372.55 7,370.22 7,372.55 41,234.0K
11:33 7,371.33 7,372.49 7,371.33 7,372.47 21,328.1K
11:34 7,368.92 7,370.07 7,368.49 7,368.57 34,765.4K
11:35 7,368.47 7,368.69 7,367.55 7,368.69 24,351.4K
11:36 7,367.02 7,367.02 7,363.10 7,363.10 26,915.2K
11:37 7,361.68 7,361.68 7,358.79 7,358.79 50,097.2K
11:38 7,358.45 7,358.45 7,352.91 7,352.91 76,768.4K
11:39 7,351.58 7,356.65 7,351.58 7,356.65 99,944.2K
11:40 7,360.05 7,370.20 7,360.05 7,370.20 90,801.0K
11:41 7,371.96 7,371.96 7,367.47 7,367.47 29,619.8K
11:42 7,368.62 7,369.93 7,367.60 7,369.93 29,302.4K
11:43 7,370.31 7,372.48 7,369.15 7,369.15 60,113.5K
11:44 7,366.97 7,368.79 7,366.97 7,368.79 24,829.2K
11:45 7,369.13 7,369.60 7,366.37 7,366.37 32,743.3K
11:46 7,366.83 7,366.83 7,364.27 7,364.87 23,479.7K
11:47 7,366.97 7,367.32 7,364.95 7,364.95 33,129.7K
11:48 7,364.46 7,366.42 7,364.09 7,366.42 41,762.8K
11:49 7,366.69 7,366.69 7,364.86 7,365.40 31,851.4K
11:50 7,366.93 7,367.63 7,365.86 7,365.86 39,131.0K
11:51 7,365.22 7,365.30 7,363.52 7,363.52 22,164.5K
11:52 7,361.76 7,361.76 7,358.06 7,358.06 87,079.4K
11:53 7,358.17 7,358.17 7,352.68 7,354.41 41,786.0K
11:54 7,353.28 7,353.67 7,350.91 7,350.91 32,015.3K
11:55 7,351.71 7,351.71 7,340.01 7,340.01 90,665.1K
11:56 7,336.30 7,336.30 7,330.05 7,330.05 112,308.9K
11:57 7,326.76 7,334.38 7,325.62 7,334.38 134,283.2K
11:58 7,335.16 7,335.16 7,332.62 7,333.35 42,390.2K
11:59 7,329.74 7,329.74 7,325.21 7,325.21 36,370.1K
12:00 7,324.77 7,324.77 7,311.48 7,311.48 151,684.1K
12:01 7,307.57 7,323.21 7,307.57 7,323.21 100,526.0K
12:02 7,323.91 7,324.84 7,320.38 7,324.84 84,263.5K
12:03 7,329.39 7,331.41 7,329.39 7,331.41 39,058.5K
12:04 7,331.99 7,333.44 7,331.02 7,333.44 38,112.0K
12:05 7,336.14 7,337.04 7,335.48 7,335.48 38,250.0K
12:06 7,334.53 7,334.53 7,328.64 7,328.64 19,344.0K
12:07 7,326.51 7,326.75 7,325.48 7,325.48 30,506.7K
12:08 7,326.23 7,326.23 7,319.36 7,319.62 50,923.1K
12:09 7,320.82 7,324.70 7,320.82 7,324.70 66,504.0K
12:10 7,323.69 7,326.78 7,323.69 7,325.44 42,118.2K
12:11 7,327.65 7,327.65 7,318.40 7,318.40 42,966.9K
12:12 7,320.60 7,325.90 7,320.60 7,322.92 43,040.8K
12:13 7,323.75 7,330.70 7,323.75 7,330.70 22,515.0K
12:14 7,330.41 7,330.41 7,329.66 7,330.02 54,852.9K
12:15 7,333.31 7,333.31 7,332.40 7,332.69 38,908.9K
12:16 7,333.57 7,347.95 7,333.57 7,347.95 64,429.6K
12:17 7,351.35 7,351.35 7,348.90 7,350.54 78,195.6K
12:18 7,351.27 7,351.49 7,348.94 7,351.49 52,605.2K
12:19 7,351.91 7,352.62 7,351.01 7,352.62 28,745.6K
12:20 7,351.07 7,351.07 7,345.88 7,345.88 40,789.4K
12:21 7,343.41 7,348.21 7,343.41 7,348.21 70,094.8K
12:22 7,348.76 7,357.05 7,348.76 7,357.05 75,492.6K
12:23 7,361.54 7,362.33 7,361.54 7,361.73 56,641.4K
12:24 7,362.39 7,365.80 7,362.39 7,363.70 43,876.3K
12:25 7,363.80 7,363.80 7,359.99 7,359.99 37,312.2K
12:26 7,361.58 7,361.61 7,358.68 7,358.68 30,874.6K
12:27 7,360.05 7,360.05 7,358.18 7,358.18 37,160.5K
12:28 7,356.90 7,357.72 7,354.98 7,354.98 25,130.4K
12:29 7,355.31 7,357.57 7,355.31 7,355.99 31,626.3K
12:30 7,356.67 7,356.67 7,352.69 7,352.69 41,976.3K
12:31 7,353.43 7,353.43 7,349.13 7,349.13 53,620.3K
12:32 7,348.35 7,349.55 7,346.63 7,346.63 22,938.2K
12:33 7,341.48 7,346.87 7,341.48 7,346.87 38,609.8K
12:34 7,347.14 7,347.52 7,345.88 7,347.52 17,941.4K
12:35 7,348.21 7,348.21 7,343.82 7,343.86 11,411.7K
12:36 7,343.28 7,345.27 7,343.28 7,345.27 27,318.7K
12:37 7,345.43 7,345.43 7,344.54 7,344.54 18,033.9K
12:38 7,343.47 7,345.38 7,341.87 7,341.87 44,411.6K
12:39 7,342.16 7,342.16 7,340.83 7,341.78 23,080.9K
12:40 7,342.10 7,352.64 7,342.10 7,352.64 31,350.0K
12:41 7,351.07 7,358.84 7,351.07 7,358.84 70,906.1K
12:42 7,359.74 7,368.47 7,359.74 7,368.47 50,026.0K
12:43 7,373.22 7,383.69 7,373.22 7,383.19 107,729.9K
12:44 7,383.05 7,383.05 7,380.32 7,380.32 35,560.6K
12:45 7,381.03 7,398.79 7,381.03 7,398.79 72,496.4K
12:46 7,397.84 7,397.84 7,396.46 7,396.95 78,093.3K
12:47 7,397.73 7,397.73 7,395.42 7,396.13 44,081.0K
12:48 7,402.04 7,411.58 7,402.04 7,411.58 91,437.2K
12:49 7,414.61 7,424.37 7,414.61 7,423.99 93,003.6K
12:50 7,423.71 7,424.33 7,415.12 7,415.12 70,278.4K
12:51 7,419.89 7,428.81 7,419.89 7,423.75 66,832.0K
12:52 7,424.85 7,424.85 7,416.61 7,416.61 82,746.6K
12:53 7,409.37 7,425.37 7,409.37 7,425.37 94,537.5K
12:54 7,422.09 7,422.09 7,413.80 7,413.80 49,854.3K
12:55 7,414.56 7,417.23 7,414.56 7,416.53 48,132.4K
12:56 7,414.42 7,414.42 7,411.73 7,412.61 52,894.2K
12:57 7,412.51 7,412.51 7,410.74 7,410.74 18,878.4K
12:58 7,407.92 7,407.92 7,404.18 7,405.47 45,567.1K
12:59 7,404.02 7,407.31 7,404.02 7,407.31 30,574.6K
13:00 7,408.21 7,408.21 7,404.18 7,404.18 26,624.8K
13:01 7,409.97 7,415.81 7,409.97 7,415.81 29,167.5K
13:02 7,415.94 7,415.94 7,414.24 7,414.28 15,677.1K
13:03 7,414.73 7,414.73 7,411.70 7,413.37 19,921.7K
13:04 7,421.77 7,424.21 7,421.77 7,424.21 55,385.7K
13:05 7,429.72 7,432.49 7,429.00 7,432.49 57,870.7K
13:06 7,432.32 7,440.90 7,432.32 7,440.90 55,516.7K
13:07 7,440.87 7,444.05 7,440.87 7,443.95 66,957.2K
13:08 7,447.66 7,454.56 7,447.66 7,454.56 91,594.1K
13:09 7,454.43 7,455.16 7,453.75 7,454.54 49,530.4K
13:10 7,455.41 7,455.88 7,447.67 7,447.67 46,391.8K
13:11 7,444.18 7,451.52 7,444.18 7,450.28 33,471.1K
13:12 7,446.61 7,446.61 7,439.97 7,439.97 27,413.5K
13:13 7,441.00 7,441.00 7,429.12 7,429.12 27,332.7K
13:14 7,427.50 7,430.40 7,427.50 7,430.40 46,747.5K
13:15 7,429.87 7,434.07 7,429.69 7,434.07 15,341.2K
13:16 7,435.58 7,441.53 7,435.58 7,441.53 28,702.6K
13:17 7,439.28 7,441.54 7,439.28 7,441.54 12,268.5K
13:18 7,438.86 7,438.86 7,432.87 7,432.87 19,519.8K
13:19 7,431.35 7,432.48 7,431.35 7,431.75 15,278.6K
13:20 7,429.31 7,430.54 7,429.31 7,429.36 14,984.8K
13:21 7,431.65 7,445.04 7,431.65 7,445.04 41,802.2K
13:22 7,444.35 7,444.35 7,440.47 7,440.47 11,668.8K
13:23 7,437.01 7,438.37 7,435.94 7,436.72 19,559.1K
13:24 7,436.56 7,436.56 7,433.95 7,433.95 13,727.3K
13:25 7,435.46 7,435.46 7,430.73 7,430.73 24,506.4K
13:26 7,428.80 7,429.68 7,425.69 7,425.69 24,764.9K
13:27 7,426.60 7,426.60 7,423.60 7,423.60 17,575.0K
13:28 7,425.48 7,431.59 7,425.48 7,430.47 27,198.8K
13:29 7,431.53 7,431.78 7,428.39 7,428.39 12,279.5K
13:30 7,429.86 7,429.98 7,426.07 7,426.07 19,513.5K
13:31 7,426.06 7,426.06 7,423.59 7,423.59 19,248.2K
13:32 7,421.49 7,422.88 7,420.39 7,420.39 24,836.9K
13:33 7,420.99 7,420.99 7,412.29 7,414.76 46,917.7K
13:34 7,415.72 7,415.72 7,407.74 7,407.74 43,933.9K
13:35 7,407.51 7,413.64 7,407.51 7,413.64 47,495.1K
13:36 7,413.84 7,424.98 7,413.84 7,424.98 50,598.7K
13:37 7,430.41 7,438.76 7,430.41 7,436.24 57,151.5K
13:38 7,435.28 7,435.28 7,431.52 7,431.52 14,777.0K
13:39 7,431.74 7,431.74 7,429.69 7,429.69 7,557.0K
13:40 7,432.52 7,435.09 7,431.99 7,434.45 25,811.9K
13:41 7,435.75 7,437.18 7,434.61 7,434.61 22,045.8K
13:42 7,434.35 7,434.35 7,428.69 7,428.69 14,638.3K
13:43 7,428.34 7,428.34 7,422.12 7,422.12 15,701.3K
13:44 7,421.35 7,424.90 7,421.35 7,424.90 9,729.0K
13:45 7,425.76 7,425.76 7,422.90 7,422.90 15,299.8K
13:46 7,424.00 7,424.00 7,421.72 7,422.08 9,654.0K
13:47 7,422.19 7,422.19 7,419.77 7,419.77 12,886.8K
13:48 7,419.56 7,420.37 7,418.51 7,418.51 12,756.0K
13:49 7,418.67 7,418.71 7,417.76 7,417.76 13,137.7K
13:50 7,419.13 7,422.22 7,419.13 7,421.33 7,671.9K
13:51 7,424.86 7,428.01 7,424.86 7,425.77 17,633.3K
13:52 7,426.21 7,430.47 7,425.47 7,429.91 12,730.8K
13:53 7,428.87 7,429.78 7,428.31 7,429.78 8,506.9K
13:54 7,430.33 7,433.03 7,430.33 7,431.97 25,018.0K
13:55 7,431.39 7,433.11 7,430.04 7,430.04 13,867.5K
13:56 7,430.12 7,430.12 7,426.88 7,426.88 8,499.2K
13:57 7,427.86 7,430.81 7,427.86 7,430.11 13,649.0K
13:58 7,431.62 7,431.62 7,427.18 7,427.28 26,067.8K
13:59 7,427.06 7,429.89 7,427.06 7,429.89 24,416.7K
14:00 7,428.92 7,428.92 7,426.28 7,426.28 17,106.7K
14:01 7,426.96 7,428.50 7,426.95 7,426.95 11,104.5K
14:02 7,427.96 7,428.81 7,426.67 7,428.44 10,140.6K
14:03 7,430.93 7,430.93 7,426.53 7,426.53 24,705.8K
14:04 7,428.68 7,430.07 7,427.87 7,427.87 20,062.8K
14:05 7,430.43 7,430.43 7,428.94 7,428.94 9,980.6K
14:06 7,428.87 7,433.33 7,428.87 7,433.33 18,348.9K
14:07 7,435.64 7,437.09 7,435.63 7,435.63 18,672.4K
14:08 7,436.02 7,438.63 7,435.08 7,435.08 24,149.1K
14:09 7,434.65 7,436.21 7,434.47 7,435.16 24,275.5K
14:10 7,435.28 7,435.28 7,433.50 7,433.69 14,635.9K
14:11 7,434.47 7,435.50 7,434.07 7,434.49 8,635.2K
14:12 7,435.45 7,435.45 7,433.61 7,433.61 10,224.5K
14:13 7,433.70 7,433.70 7,431.10 7,431.10 19,805.4K
14:14 7,431.21 7,431.21 7,429.99 7,430.95 14,089.7K
14:15 7,431.05 7,431.55 7,430.86 7,431.15 9,859.6K
14:16 7,431.26 7,431.26 7,427.58 7,428.13 21,348.8K
14:17 7,427.25 7,427.25 7,424.74 7,424.74 19,280.5K
14:18 7,426.47 7,426.47 7,416.86 7,416.86 149,703.2K
14:19 7,416.04 7,416.04 7,413.29 7,413.29 62,635.4K
14:20 7,406.75 7,406.75 7,391.96 7,391.96 114,963.0K
14:21 7,396.02 7,407.93 7,396.02 7,407.93 52,092.0K
14:22 7,409.67 7,409.67 7,404.30 7,404.30 36,672.0K
14:23 7,401.27 7,401.27 7,396.91 7,396.91 51,053.2K
14:24 7,398.15 7,400.64 7,397.58 7,400.64 29,074.0K
14:25 7,403.91 7,404.92 7,401.50 7,401.50 46,758.9K
14:26 7,401.22 7,402.38 7,401.22 7,401.36 29,172.6K
14:27 7,401.47 7,402.02 7,401.10 7,401.10 13,290.4K
14:28 7,403.89 7,419.35 7,403.89 7,419.35 64,558.3K
14:29 7,416.93 7,416.93 7,409.05 7,409.05 39,715.0K
14:30 7,410.65 7,415.35 7,410.48 7,413.18 23,806.0K
14:31 7,413.04 7,413.04 7,403.97 7,403.97 60,726.5K
14:32 7,404.45 7,407.69 7,404.45 7,407.44 43,128.2K
14:33 7,410.89 7,410.89 7,408.25 7,408.89 21,339.7K
14:34 7,408.74 7,411.32 7,407.85 7,411.32 30,816.3K
14:35 7,412.15 7,412.15 7,410.42 7,410.51 37,159.0K
14:36 7,408.52 7,418.99 7,408.52 7,418.99 58,667.7K
14:37 7,427.34 7,430.27 7,420.60 7,430.27 85,279.9K
14:38 7,433.15 7,449.16 7,433.15 7,449.16 221,659.9K
14:39 7,450.43 7,450.43 7,437.78 7,437.78 87,038.3K
14:40 7,437.33 7,441.12 7,435.58 7,441.12 50,131.8K
14:41 7,444.00 7,444.00 7,442.23 7,442.23 86,919.5K
14:42 7,439.49 7,439.49 7,434.87 7,434.87 33,998.8K
14:43 7,434.73 7,435.33 7,432.30 7,432.30 20,101.3K
14:44 7,431.47 7,431.47 7,422.40 7,422.40 60,005.8K
14:45 7,419.04 7,428.55 7,419.04 7,428.55 46,955.8K
14:46 7,432.03 7,435.24 7,432.03 7,433.59 15,831.2K
14:47 7,434.74 7,443.76 7,434.74 7,443.76 52,545.4K
14:48 7,444.80 7,444.80 7,442.85 7,442.85 18,124.9K
14:49 7,441.72 7,442.58 7,439.66 7,439.66 21,352.6K
14:50 7,440.97 7,449.89 7,440.70 7,449.89 32,250.1K
14:51 7,453.44 7,456.24 7,453.44 7,456.24 46,405.1K
14:52 7,459.82 7,464.12 7,459.82 7,464.12 91,010.6K
14:53 7,462.25 7,468.79 7,462.25 7,467.72 67,002.1K
14:54 7,469.44 7,469.44 7,467.50 7,468.80 100,194.4K
14:55 7,475.82 7,480.88 7,475.82 7,480.88 204,547.1K
14:56 7,487.57 7,487.57 7,485.40 7,485.40 154,508.7K
14:57 7,485.09 7,485.81 7,485.09 7,485.48 104,817.6K
14:58 7,485.96 7,485.96 7,483.70 7,483.70 78,425.0K
14:59 7,481.45 7,483.21 7,479.97 7,479.97 41,646.0K
15:00 7,480.49 7,486.66 7,480.49 7,486.66 86,670.6K
15:01 7,485.19 7,486.92 7,485.19 7,486.25 44,514.3K
15:02 7,486.64 7,486.64 7,485.71 7,486.08 33,109.4K
15:03 7,485.89 7,486.70 7,485.74 7,486.64 42,538.5K
15:04 7,488.70 7,493.40 7,488.70 7,493.40 66,031.1K
15:05 7,496.24 7,496.24 7,494.16 7,494.16 82,521.0K
15:06 7,492.66 7,492.91 7,491.54 7,491.54 132,280.3K
15:07 7,492.77 7,492.77 7,483.26 7,483.26 89,501.6K
15:08 7,482.10 7,488.33 7,478.48 7,484.30 127,023.9K
15:09 7,464.93 7,464.93 7,448.29 7,449.81 234,178.6K
15:10 7,452.03 7,452.03 7,426.76 7,426.76 200,020.1K
15:11 7,437.17 7,438.12 7,426.15 7,426.15 136,168.2K
15:12 7,420.98 7,420.98 7,394.46 7,413.29 220,413.7K
15:13 7,417.13 7,419.93 7,412.29 7,412.29 92,412.9K
15:14 7,403.28 7,403.28 7,394.86 7,394.86 94,992.2K
15:15 7,387.69 7,387.69 7,367.36 7,367.36 170,688.4K
15:16 7,363.25 7,363.25 7,332.84 7,332.84 258,143.1K
15:17 7,342.02 7,360.99 7,338.27 7,360.99 256,371.7K
15:18 7,367.16 7,367.16 7,358.86 7,363.36 124,756.9K
15:19 7,366.46 7,374.57 7,366.46 7,374.57 90,373.3K
15:20 7,383.26 7,383.26 7,371.24 7,371.24 76,136.5K
15:21 7,367.39 7,367.39 7,358.88 7,361.63 63,750.6K
15:22 7,359.63 7,359.63 7,357.32 7,357.32 33,431.8K
15:23 7,356.09 7,358.27 7,355.90 7,355.90 41,789.4K
15:24 7,358.54 7,367.92 7,358.54 7,367.92 80,386.0K
15:25 7,371.45 7,371.45 7,366.09 7,369.41 60,452.5K
15:26 7,369.71 7,381.34 7,369.71 7,381.34 55,655.4K
15:27 7,386.97 7,395.03 7,386.12 7,395.03 100,426.4K
15:28 7,396.01 7,396.01 7,383.63 7,383.63 89,058.7K
15:29 7,375.64 7,375.64 7,367.03 7,367.03 67,833.8K
15:30 7,367.41 7,367.41 7,354.97 7,354.97 84,281.8K
15:31 7,353.86 7,357.27 7,333.76 7,333.76 217,422.1K
15:32 7,334.50 7,347.87 7,334.50 7,347.87 233,033.8K
15:33 7,344.55 7,344.55 7,331.34 7,331.34 109,043.7K
15:34 7,334.24 7,358.59 7,334.24 7,353.79 152,903.3K
15:35 7,345.54 7,360.30 7,345.54 7,360.30 59,179.9K
15:36 7,360.87 7,360.87 7,350.58 7,350.58 46,587.7K
15:37 7,348.47 7,354.46 7,348.47 7,354.46 71,277.1K
15:38 7,355.34 7,355.34 7,341.45 7,341.45 144,288.6K
15:39 7,339.08 7,340.15 7,337.93 7,339.89 99,306.6K
15:40 7,337.81 7,337.81 7,331.83 7,331.83 75,299.8K
15:41 7,339.07 7,342.99 7,339.07 7,342.74 100,916.0K
15:42 7,348.32 7,351.39 7,348.32 7,351.08 45,330.6K
15:43 7,352.97 7,352.97 7,343.21 7,345.56 91,653.3K
15:44 7,343.94 7,348.06 7,343.94 7,346.13 68,492.2K
15:45 7,346.30 7,350.09 7,344.33 7,350.09 85,667.1K
15:46 7,357.81 7,369.72 7,357.81 7,368.97 133,934.6K
15:47 7,370.64 7,370.64 7,368.63 7,368.63 86,818.8K
15:48 7,368.08 7,368.60 7,367.76 7,367.76 37,490.1K
15:49 7,367.78 7,368.99 7,367.78 7,368.99 68,848.5K
15:50 7,368.54 7,369.20 7,366.60 7,366.60 59,481.2K
15:51 7,367.22 7,370.03 7,366.32 7,370.03 71,224.5K
15:52 7,373.01 7,380.86 7,373.01 7,380.86 83,307.7K
15:53 7,383.80 7,387.62 7,383.80 7,385.03 74,886.1K
15:54 7,379.11 7,380.38 7,379.11 7,380.38 76,758.6K
15:55 7,381.09 7,381.09 7,374.04 7,374.04 61,800.5K
15:56 7,371.85 7,371.85 7,363.23 7,363.23 94,884.7K
15:57 7,358.70 7,358.70 7,354.29 7,356.45 64,274.3K
15:58 7,357.98 7,358.44 7,355.39 7,355.39 28,574.4K
15:59 7,357.31 7,359.52 7,357.31 7,359.52 31,053.5K
16:00 7,359.14 7,359.14 7,355.17 7,355.17 23,129.6K
16:01 7,351.97 7,355.06 7,351.96 7,355.06 35,768.6K
16:02 7,359.84 7,366.10 7,359.84 7,366.10 34,173.3K
16:03 7,368.32 7,375.17 7,368.32 7,375.17 46,743.9K
16:04 7,377.19 7,379.92 7,377.19 7,379.92 38,459.3K
16:05 7,380.38 7,383.53 7,380.38 7,383.53 46,997.0K
16:06 7,384.14 7,384.39 7,380.37 7,380.37 48,351.2K
16:07 7,378.70 7,378.70 7,373.15 7,373.15 31,589.6K
16:08 7,374.89 7,376.20 7,371.97 7,371.97 47,520.8K
16:09 7,370.74 7,370.74 7,367.45 7,367.45 28,758.2K
16:10 7,368.71 7,372.90 7,368.71 7,372.80 30,163.9K
16:11 7,374.74 7,374.74 7,367.55 7,367.55 29,616.1K
16:12 7,368.87 7,368.87 7,366.96 7,367.38 31,049.2K
16:13 7,366.58 7,366.58 7,363.40 7,363.40 28,485.7K
16:14 7,365.90 7,374.96 7,365.90 7,374.96 44,869.4K
16:15 7,376.66 7,378.27 7,376.66 7,376.75 27,521.8K
16:16 7,376.75 7,376.75 7,376.13 7,376.13 24,251.1K
16:17 7,375.90 7,376.05 7,373.94 7,373.94 24,662.9K
16:18 7,372.78 7,372.78 7,369.58 7,369.58 35,366.8K
16:19 7,367.90 7,370.87 7,367.86 7,370.87 41,275.0K
16:20 7,369.22 7,369.22 7,367.17 7,367.17 18,442.1K
16:21 7,368.38 7,368.38 7,362.72 7,362.72 25,893.1K
16:22 7,360.35 7,360.35 7,359.47 7,360.03 42,374.4K
16:23 7,362.09 7,362.09 7,354.01 7,354.01 33,420.4K
16:24 7,356.18 7,359.36 7,356.18 7,359.36 31,582.6K
16:25 7,358.91 7,358.91 7,354.94 7,354.94 46,808.8K
16:26 7,354.01 7,358.93 7,354.01 7,358.93 17,215.5K
16:27 7,360.77 7,360.77 7,358.16 7,359.72 17,559.4K
16:28 7,362.74 7,363.54 7,361.51 7,361.51 21,969.5K
16:29 7,362.31 7,362.70 7,361.96 7,362.09 16,426.4K
16:30 7,360.99 7,361.76 7,360.60 7,360.60 25,669.6K
16:31 7,359.90 7,361.15 7,359.70 7,359.70 19,028.8K
16:32 7,359.34 7,360.13 7,358.98 7,360.13 16,144.9K
16:33 7,359.60 7,359.60 7,352.04 7,352.04 35,336.1K
16:34 7,351.80 7,351.80 7,344.34 7,344.80 63,677.8K
16:35 7,344.48 7,344.48 7,343.08 7,343.15 75,351.9K
16:36 7,342.77 7,345.73 7,342.77 7,345.73 40,268.5K
16:37 7,346.84 7,349.81 7,346.84 7,349.81 28,641.9K
16:38 7,350.73 7,353.15 7,350.64 7,350.64 49,748.2K
16:39 7,351.38 7,352.46 7,350.93 7,352.46 36,843.1K
16:40 7,356.07 7,356.07 7,353.36 7,353.37 64,585.4K
16:41 7,355.06 7,355.06 7,351.10 7,351.10 73,434.6K
16:42 7,352.38 7,352.38 7,350.23 7,350.23 28,176.1K
16:43 7,350.83 7,351.51 7,350.21 7,351.51 37,416.7K
16:44 7,354.51 7,373.28 7,354.51 7,373.28 108,202.6K
16:45 7,380.37 7,400.97 7,380.37 7,400.97 182,204.7K
16:46 7,399.65 7,410.50 7,399.65 7,409.14 75,087.8K
16:47 7,405.85 7,406.78 7,400.49 7,404.68 72,145.0K
16:48 7,404.70 7,404.70 7,393.96 7,393.96 45,472.1K
16:49 7,391.81 7,391.81 7,384.86 7,384.86 34,952.6K
16:50 7,383.17 7,390.59 7,383.17 7,387.04 52,244.6K
16:51 7,385.35 7,387.13 7,377.52 7,377.52 35,273.8K
16:52 7,379.86 7,381.67 7,378.21 7,381.67 29,829.4K
16:53 7,381.29 7,381.33 7,375.21 7,375.21 29,049.1K
16:54 7,377.90 7,378.93 7,377.72 7,378.17 22,966.9K
16:55 7,377.78 7,380.46 7,377.68 7,380.46 19,422.8K
16:56 7,381.63 7,383.92 7,381.63 7,383.92 15,903.6K
16:57 7,383.09 7,387.01 7,382.66 7,382.66 45,663.8K
16:58 7,378.01 7,381.90 7,377.40 7,377.40 50,832.7K
16:59 7,379.81 7,379.81 7,373.53 7,376.86 106,658.8K
17:00 7,376.81 7,382.66 7,376.81 7,382.04 18,648.4K
17:01 7,383.02 7,387.55 7,383.02 7,386.94 22,904.5K
17:02 7,386.70 7,390.24 7,386.70 7,390.24 18,015.3K
17:03 7,386.14 7,386.39 7,383.13 7,383.13 48,720.7K
17:04 7,383.27 7,383.27 7,376.62 7,376.62 37,825.1K
17:05 7,375.94 7,376.26 7,375.26 7,375.86 30,319.1K
17:06 7,378.32 7,383.06 7,378.32 7,383.06 47,351.2K
17:07 7,381.24 7,384.20 7,381.24 7,384.20 58,213.0K
17:08 7,388.38 7,394.41 7,387.18 7,394.41 42,404.2K
17:09 7,394.69 7,394.69 7,393.07 7,394.12 20,208.8K
17:10 7,395.15 7,395.38 7,393.72 7,393.72 24,320.0K
17:11 7,393.08 7,394.17 7,391.98 7,394.17 22,051.6K
17:12 7,393.86 7,395.02 7,393.70 7,395.02 33,694.4K
17:13 7,398.42 7,398.42 7,395.44 7,395.44 25,112.7K
17:14 7,395.82 7,395.82 7,394.00 7,395.31 28,599.0K
17:15 7,396.76 7,397.83 7,393.51 7,393.51 21,000.6K
17:16 7,390.81 7,393.05 7,390.81 7,391.11 20,890.9K
17:17 7,391.02 7,391.02 7,383.56 7,383.82 26,255.9K
17:18 7,384.12 7,384.12 7,382.88 7,383.23 27,803.1K
17:19 7,383.39 7,383.39 7,378.25 7,378.37 35,873.9K
17:20 7,374.51 7,376.19 7,373.46 7,376.19 40,525.7K
17:21 7,377.92 7,381.39 7,377.92 7,381.39 14,626.8K
17:22 7,383.72 7,386.89 7,383.72 7,386.42 15,749.2K
17:23 7,386.10 7,386.10 7,385.48 7,385.48 15,614.9K
17:24 7,383.96 7,383.96 7,379.38 7,379.38 9,701.4K
17:25 7,373.49 7,373.49 7,368.91 7,370.89 41,161.0K
17:26 7,374.61 7,377.33 7,374.61 7,376.53 21,962.5K
17:27 7,377.65 7,381.32 7,377.65 7,381.32 15,430.6K
17:28 7,381.05 7,384.87 7,381.05 7,384.87 15,974.1K
17:29 7,383.41 7,384.28 7,383.01 7,384.28 17,587.7K
17:30 7,386.72 7,386.72 7,385.21 7,385.21 10,514.1K
17:31 7,385.36 7,385.82 7,384.44 7,385.30 12,208.8K
17:32 7,386.01 7,386.29 7,384.89 7,385.76 19,393.8K
17:33 7,385.98 7,387.89 7,384.87 7,387.89 18,994.4K
17:34 7,387.57 7,387.57 7,384.01 7,384.08 15,345.3K
17:35 7,383.73 7,385.39 7,383.10 7,383.10 12,365.8K
17:36 7,384.20 7,384.63 7,382.22 7,382.22 24,156.9K
17:37 7,382.85 7,382.85 7,377.73 7,377.73 19,203.7K
17:38 7,379.79 7,380.04 7,378.59 7,378.59 14,833.2K
17:39 7,380.17 7,380.17 7,378.04 7,378.04 29,173.8K
17:40 7,379.57 7,380.41 7,379.06 7,379.06 12,476.9K
17:41 7,373.49 7,376.61 7,373.49 7,376.13 35,224.5K
17:42 7,377.23 7,377.23 7,371.32 7,371.32 26,199.9K
17:43 7,369.41 7,369.41 7,366.86 7,366.86 32,603.1K
17:44 7,366.59 7,367.69 7,366.59 7,367.07 15,797.6K
17:45 7,368.22 7,368.22 7,359.13 7,359.13 30,930.6K
17:46 7,358.89 7,362.56 7,358.89 7,362.00 14,820.6K
17:47 7,363.85 7,367.85 7,363.85 7,367.85 36,940.5K
17:48 7,371.46 7,371.46 7,367.49 7,367.49 11,254.2K
17:49 7,366.74 7,368.48 7,366.74 7,367.47 25,966.4K
17:50 7,367.81 7,369.55 7,367.81 7,369.48 17,944.7K
17:51 7,370.74 7,370.79 7,369.37 7,369.37 11,866.4K
17:52 7,368.46 7,368.46 7,367.22 7,367.22 6,698.2K
17:53 7,367.48 7,367.48 7,365.41 7,366.13 12,173.4K
17:54 7,367.61 7,367.65 7,366.05 7,367.65 11,650.5K
17:55 7,365.88 7,365.88 7,364.26 7,364.26 36,627.3K
17:56 7,356.31 7,359.99 7,356.03 7,359.58 100,796.4K
17:57 7,360.21 7,360.21 7,354.29 7,354.29 28,890.8K
17:58 7,353.08 7,353.10 7,351.33 7,351.33 51,413.7K
17:59 7,351.81 7,354.71 7,350.29 7,354.71 23,953.4K
18:00 7,352.64 7,352.64 7,347.93 7,347.93 28,475.5K
18:01 7,345.22 7,347.97 7,345.19 7,345.22 169,038.8K
18:02 7,346.18 7,346.18 7,341.30 7,342.90 24,936.5K
18:03 7,342.70 7,346.56 7,342.70 7,346.56 16,349.8K
18:04 7,348.91 7,348.91 7,344.12 7,344.81 24,045.7K
18:05 7,344.62 7,344.84 7,344.03 7,344.36 16,854.2K
18:06 7,344.18 7,344.97 7,343.82 7,344.84 21,771.9K
18:07 7,344.80 7,346.78 7,344.20 7,344.74 18,303.9K
18:08 7,346.64 7,348.58 7,346.64 7,348.33 8,908.6K
18:09 7,348.43 7,352.74 7,348.43 7,351.68 34,654.5K
18:10 7,352.15 7,352.15 7,347.74 7,347.74 23,888.1K
18:11 7,350.42 7,350.42 7,347.54 7,347.54 12,040.6K
18:12 7,348.60 7,348.60 7,346.03 7,346.03 28,466.8K
18:13 7,344.43 7,348.69 7,344.43 7,347.44 34,016.5K
18:14 7,350.67 7,351.28 7,349.52 7,351.28 23,165.2K
18:15 7,355.96 7,357.00 7,355.26 7,356.66 49,379.1K
18:16 7,356.90 7,356.90 7,354.52 7,354.52 30,595.0K
18:17 7,357.82 7,357.82 7,353.92 7,357.39 19,504.7K
18:18 7,357.11 7,357.11 7,353.62 7,353.62 60,244.9K
18:19 7,354.16 7,354.16 7,349.75 7,349.75 34,161.0K
18:20 7,352.69 7,353.75 7,352.69 7,352.85 25,666.3K
18:21 7,355.04 7,356.61 7,354.21 7,355.60 28,081.4K
18:22 7,357.49 7,357.49 7,354.84 7,354.84 17,009.9K
18:23 7,355.05 7,357.10 7,355.05 7,356.28 10,306.9K
18:24 7,358.19 7,358.19 7,352.95 7,352.95 19,574.7K
18:25 7,354.57 7,354.57 7,353.11 7,353.11 14,572.2K
18:26 7,352.97 7,356.67 7,352.97 7,356.67 14,815.0K
18:27 7,356.70 7,356.70 7,355.18 7,355.18 29,314.4K
18:28 7,356.88 7,357.54 7,356.70 7,357.54 10,073.8K
18:29 7,358.52 7,358.97 7,357.38 7,357.38 10,927.6K
18:30 7,359.11 7,359.11 7,355.43 7,356.46 13,127.2K
18:31 7,356.18 7,356.77 7,355.33 7,356.77 9,362.9K
18:32 7,356.67 7,356.67 7,351.56 7,351.56 10,199.5K
18:33 7,351.04 7,352.40 7,351.04 7,352.37 16,392.7K
18:34 7,352.30 7,352.30 7,349.43 7,349.43 17,970.6K
18:35 7,346.96 7,346.96 7,345.65 7,345.65 25,004.3K
18:36 7,344.44 7,345.00 7,342.71 7,342.71 22,788.8K
18:37 7,343.22 7,343.22 7,341.92 7,341.92 20,150.8K
18:38 7,341.53 7,343.76 7,340.79 7,340.79 37,384.0K
18:39 7,341.38 7,341.38 7,339.33 7,340.25 18,976.6K
18:40 7,341.10 7,341.10 7,341.10 7,341.10 2,973.4K
18:51 7,339.22 7,339.22 7,339.22 7,339.22 22,790.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar