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 7,398.14 7,400.52 7,398.14 7,399.50 10,645.7K
09:51 7,399.86 7,400.91 7,399.22 7,400.91 20,080.8K
09:52 7,398.02 7,399.43 7,398.02 7,398.29 30,322.2K
09:53 7,399.51 7,400.42 7,399.51 7,400.21 21,235.9K
09:54 7,400.70 7,405.28 7,400.70 7,404.79 15,428.0K
09:55 7,403.58 7,412.16 7,403.58 7,412.16 26,306.4K
09:56 7,408.91 7,408.91 7,403.18 7,403.26 25,099.7K
09:57 7,402.40 7,402.40 7,396.18 7,396.18 31,190.4K
09:58 7,396.34 7,396.34 7,390.01 7,392.85 18,732.2K
09:59 7,395.10 7,395.51 7,393.29 7,393.39 14,757.8K
10:00 7,394.57 7,395.31 7,388.18 7,388.18 36,218.1K
10:01 7,387.49 7,391.13 7,382.93 7,391.13 42,802.8K
10:02 7,394.50 7,394.50 7,383.47 7,383.47 46,525.8K
10:03 7,384.36 7,392.32 7,384.36 7,391.37 28,893.8K
10:04 7,391.38 7,392.59 7,390.46 7,390.46 17,831.3K
10:05 7,388.47 7,395.27 7,388.47 7,395.27 28,825.8K
10:06 7,393.42 7,396.84 7,393.42 7,396.84 19,575.6K
10:07 7,394.17 7,394.17 7,388.61 7,388.61 38,000.3K
10:08 7,388.96 7,388.96 7,382.78 7,382.78 31,658.4K
10:09 7,377.94 7,381.49 7,377.94 7,380.46 29,521.7K
10:10 7,378.37 7,378.37 7,375.98 7,377.40 24,807.2K
10:11 7,377.80 7,385.04 7,377.80 7,385.04 93,811.4K
10:12 7,389.80 7,389.80 7,382.13 7,385.77 27,475.4K
10:13 7,384.87 7,384.87 7,380.46 7,380.46 18,256.3K
10:14 7,382.52 7,384.05 7,381.82 7,381.82 19,652.5K
10:15 7,381.62 7,383.89 7,381.62 7,382.27 35,586.6K
10:16 7,382.62 7,386.03 7,381.77 7,386.03 85,616.0K
10:17 7,386.84 7,388.41 7,386.84 7,386.84 72,175.8K
10:18 7,389.53 7,389.53 7,386.27 7,386.27 69,103.1K
10:19 7,386.64 7,386.64 7,383.65 7,383.65 28,674.1K
10:20 7,379.45 7,380.45 7,379.43 7,380.45 28,598.8K
10:21 7,381.46 7,381.46 7,380.27 7,380.60 40,927.8K
10:22 7,378.60 7,383.37 7,378.60 7,383.37 33,813.4K
10:23 7,383.32 7,384.23 7,382.38 7,382.38 27,311.3K
10:24 7,383.63 7,388.47 7,383.63 7,388.47 32,315.7K
10:25 7,388.13 7,391.27 7,388.13 7,391.27 18,415.5K
10:26 7,393.25 7,393.56 7,392.42 7,392.42 24,406.1K
10:27 7,390.33 7,392.61 7,389.80 7,389.89 40,766.3K
10:28 7,389.51 7,389.51 7,387.84 7,387.84 22,809.5K
10:29 7,387.65 7,387.65 7,385.53 7,385.82 10,323.9K
10:30 7,387.08 7,390.29 7,387.08 7,390.29 19,927.6K
10:31 7,391.07 7,391.07 7,389.97 7,390.91 19,413.3K
10:32 7,390.88 7,390.88 7,390.46 7,390.46 14,505.6K
10:33 7,390.65 7,393.33 7,390.65 7,392.94 17,308.3K
10:34 7,395.35 7,395.35 7,392.68 7,392.68 41,670.5K
10:35 7,387.56 7,387.67 7,385.03 7,387.67 89,722.6K
10:36 7,387.64 7,388.34 7,385.72 7,385.72 16,407.7K
10:37 7,384.44 7,386.26 7,384.44 7,386.03 19,805.1K
10:38 7,387.27 7,389.40 7,387.27 7,388.54 24,218.8K
10:39 7,389.92 7,389.92 7,386.99 7,386.99 12,067.5K
10:40 7,386.48 7,387.96 7,386.48 7,387.19 26,969.9K
10:41 7,386.41 7,386.41 7,384.04 7,384.04 43,198.9K
10:42 7,381.67 7,381.67 7,380.17 7,380.45 30,160.3K
10:43 7,381.10 7,381.51 7,379.26 7,379.26 16,522.4K
10:44 7,377.78 7,377.78 7,377.33 7,377.65 22,179.4K
10:45 7,376.85 7,378.98 7,376.85 7,377.22 27,704.9K
10:46 7,378.91 7,378.91 7,376.99 7,378.04 29,201.6K
10:47 7,377.97 7,377.97 7,371.66 7,371.66 25,178.9K
10:48 7,370.55 7,370.93 7,364.58 7,364.58 62,231.5K
10:49 7,365.53 7,365.69 7,363.92 7,363.92 28,508.9K
10:50 7,361.74 7,361.74 7,357.78 7,360.15 68,612.0K
10:51 7,360.88 7,367.03 7,360.88 7,367.03 29,791.6K
10:52 7,368.49 7,370.57 7,368.49 7,370.57 28,864.0K
10:53 7,370.51 7,370.51 7,369.05 7,369.05 9,843.2K
10:54 7,368.19 7,369.23 7,368.19 7,369.17 15,489.2K
10:55 7,368.85 7,368.93 7,368.37 7,368.37 18,089.7K
10:56 7,369.28 7,369.28 7,368.49 7,369.00 22,543.4K
10:57 7,368.43 7,369.66 7,368.16 7,369.66 19,313.8K
10:58 7,369.73 7,370.23 7,368.38 7,368.38 19,739.7K
10:59 7,366.87 7,366.87 7,355.38 7,355.38 37,506.4K
11:00 7,354.10 7,358.65 7,354.10 7,358.65 38,464.2K
11:01 7,356.96 7,358.43 7,356.96 7,358.43 13,833.4K
11:02 7,360.76 7,362.33 7,360.32 7,362.33 15,119.8K
11:03 7,360.41 7,360.41 7,356.26 7,357.86 13,026.3K
11:04 7,357.35 7,357.60 7,353.38 7,353.38 16,677.8K
11:05 7,353.57 7,353.57 7,346.21 7,346.21 32,301.4K
11:06 7,344.31 7,347.10 7,344.31 7,347.10 34,084.8K
11:07 7,344.18 7,344.18 7,331.49 7,331.49 138,921.5K
11:08 7,327.92 7,328.95 7,318.18 7,318.82 102,244.0K
11:09 7,316.22 7,319.63 7,315.48 7,315.48 100,203.2K
11:10 7,317.77 7,322.17 7,310.91 7,310.91 100,486.4K
11:11 7,311.78 7,324.19 7,309.89 7,324.19 68,360.0K
11:12 7,323.05 7,323.05 7,311.65 7,311.65 79,240.0K
11:13 7,315.40 7,315.40 7,300.37 7,300.37 94,826.3K
11:14 7,295.88 7,297.75 7,293.54 7,296.39 67,290.7K
11:15 7,296.83 7,296.83 7,289.86 7,290.49 75,799.8K
11:16 7,288.90 7,302.25 7,288.90 7,301.66 104,259.1K
11:17 7,296.80 7,296.80 7,285.32 7,287.35 96,210.5K
11:18 7,289.14 7,291.80 7,288.80 7,288.80 61,614.6K
11:19 7,287.56 7,289.99 7,286.05 7,286.05 99,760.8K
11:20 7,290.07 7,290.88 7,287.61 7,287.61 67,521.9K
11:21 7,288.96 7,291.78 7,287.29 7,291.78 57,763.8K
11:22 7,291.01 7,291.25 7,285.66 7,291.25 44,320.7K
11:23 7,291.93 7,296.78 7,291.93 7,296.78 46,163.9K
11:24 7,296.33 7,299.36 7,294.35 7,299.36 52,677.4K
11:25 7,298.80 7,298.80 7,294.19 7,294.19 55,539.7K
11:26 7,294.13 7,294.19 7,293.93 7,294.19 30,566.3K
11:27 7,294.89 7,294.89 7,291.17 7,291.17 33,767.8K
11:28 7,290.62 7,291.14 7,287.44 7,287.99 50,783.9K
11:29 7,291.45 7,297.37 7,291.45 7,297.37 48,346.6K
11:30 7,300.64 7,300.64 7,298.80 7,299.18 50,379.2K
11:31 7,300.81 7,300.82 7,299.20 7,299.20 25,247.1K
11:32 7,299.96 7,304.76 7,299.96 7,304.76 39,241.5K
11:33 7,309.07 7,314.05 7,308.89 7,314.05 45,939.0K
11:34 7,312.40 7,315.00 7,312.40 7,312.80 29,159.0K
11:35 7,312.84 7,312.84 7,308.69 7,308.69 26,990.5K
11:36 7,309.90 7,310.35 7,308.81 7,309.97 13,766.4K
11:37 7,308.89 7,309.32 7,308.04 7,309.32 19,591.2K
11:38 7,308.35 7,312.86 7,308.35 7,312.86 21,724.0K
11:39 7,314.24 7,320.01 7,314.24 7,320.01 65,857.1K
11:40 7,320.27 7,320.76 7,308.97 7,308.97 46,472.9K
11:41 7,307.70 7,307.70 7,306.98 7,307.08 44,766.0K
11:42 7,302.29 7,302.29 7,293.43 7,294.87 59,169.8K
11:43 7,292.31 7,296.17 7,292.31 7,296.17 55,367.3K
11:44 7,294.82 7,296.19 7,282.38 7,282.38 75,777.1K
11:45 7,277.40 7,284.74 7,274.58 7,284.74 110,564.2K
11:46 7,287.41 7,288.29 7,286.36 7,286.36 26,403.3K
11:47 7,286.47 7,290.64 7,286.47 7,290.60 17,919.4K
11:48 7,288.13 7,289.36 7,287.38 7,289.36 31,298.5K
11:49 7,289.91 7,291.01 7,288.61 7,288.61 44,923.6K
11:50 7,289.97 7,289.97 7,287.89 7,288.70 28,855.4K
11:51 7,283.88 7,283.88 7,280.79 7,283.53 57,133.5K
11:52 7,278.07 7,279.87 7,277.85 7,277.85 57,005.1K
11:53 7,280.44 7,280.44 7,276.37 7,276.99 30,619.7K
11:54 7,278.46 7,278.46 7,274.17 7,274.23 73,064.1K
11:55 7,274.82 7,281.60 7,274.82 7,281.60 35,757.5K
11:56 7,283.52 7,285.04 7,283.52 7,284.90 45,752.8K
11:57 7,283.63 7,284.80 7,282.65 7,283.61 20,778.9K
11:58 7,283.74 7,287.63 7,283.74 7,287.63 25,630.2K
11:59 7,288.87 7,289.99 7,287.91 7,287.91 24,842.5K
12:00 7,291.23 7,291.23 7,286.35 7,286.35 62,583.4K
12:01 7,285.69 7,287.89 7,285.02 7,287.89 12,440.9K
12:02 7,288.26 7,296.92 7,288.26 7,296.92 42,034.2K
12:03 7,296.96 7,297.28 7,295.04 7,296.07 26,606.3K
12:04 7,297.25 7,299.59 7,297.25 7,299.38 25,997.1K
12:05 7,298.93 7,299.34 7,297.13 7,297.13 22,697.7K
12:06 7,294.94 7,294.94 7,291.24 7,292.63 20,936.6K
12:07 7,290.75 7,290.75 7,287.42 7,287.42 17,140.6K
12:08 7,287.66 7,291.64 7,287.66 7,291.64 12,894.7K
12:09 7,292.92 7,296.45 7,292.18 7,296.45 11,412.6K
12:10 7,295.58 7,296.28 7,295.58 7,296.28 12,432.6K
12:11 7,299.24 7,302.16 7,299.24 7,301.86 37,396.9K
12:12 7,302.45 7,302.89 7,302.35 7,302.89 12,798.5K
12:13 7,304.55 7,305.80 7,304.37 7,305.72 12,248.8K
12:14 7,306.09 7,306.09 7,303.96 7,303.96 32,422.8K
12:15 7,303.38 7,305.83 7,303.38 7,305.83 14,051.2K
12:16 7,305.17 7,305.98 7,305.17 7,305.60 17,496.5K
12:17 7,306.91 7,308.79 7,306.91 7,308.79 21,999.1K
12:18 7,308.75 7,312.85 7,308.75 7,312.85 24,395.5K
12:19 7,314.82 7,315.51 7,314.82 7,315.51 16,443.4K
12:20 7,318.32 7,318.32 7,316.77 7,316.77 29,266.7K
12:21 7,317.31 7,317.31 7,311.23 7,311.23 50,179.8K
12:22 7,312.83 7,312.83 7,311.98 7,311.98 17,234.9K
12:23 7,311.04 7,311.04 7,306.16 7,306.87 29,378.6K
12:24 7,307.48 7,307.93 7,307.11 7,307.93 9,187.9K
12:25 7,306.54 7,309.57 7,306.54 7,309.57 9,047.9K
12:26 7,309.30 7,309.61 7,309.30 7,309.54 5,379.0K
12:27 7,309.72 7,312.87 7,309.72 7,312.87 16,955.0K
12:28 7,313.07 7,317.66 7,313.07 7,317.66 16,797.5K
12:29 7,317.50 7,318.59 7,317.07 7,317.07 17,006.4K
12:30 7,317.87 7,318.13 7,316.42 7,318.13 22,505.0K
12:31 7,318.43 7,321.38 7,318.43 7,321.38 12,616.6K
12:32 7,325.77 7,327.93 7,325.77 7,327.45 32,048.2K
12:33 7,327.28 7,330.47 7,327.28 7,328.06 26,065.5K
12:34 7,327.67 7,327.86 7,326.99 7,327.52 18,959.1K
12:35 7,327.90 7,328.31 7,327.83 7,328.31 28,967.6K
12:36 7,329.19 7,329.43 7,328.61 7,328.85 18,509.1K
12:37 7,330.41 7,332.83 7,330.41 7,332.13 19,605.5K
12:38 7,332.16 7,332.16 7,328.82 7,328.82 36,206.1K
12:39 7,328.72 7,329.01 7,327.51 7,327.51 20,673.8K
12:40 7,326.90 7,329.55 7,326.90 7,329.55 23,575.7K
12:41 7,330.21 7,337.17 7,330.21 7,337.17 30,323.1K
12:42 7,337.18 7,338.50 7,337.17 7,338.50 26,428.9K
12:43 7,338.94 7,338.94 7,336.85 7,336.85 14,011.6K
12:44 7,335.73 7,335.73 7,334.97 7,335.22 30,824.9K
12:45 7,334.91 7,336.61 7,334.78 7,336.61 14,913.6K
12:46 7,337.27 7,338.36 7,337.27 7,338.36 25,847.6K
12:47 7,338.35 7,339.09 7,336.05 7,336.05 16,483.5K
12:48 7,335.55 7,337.34 7,335.55 7,336.60 25,243.7K
12:49 7,336.06 7,336.72 7,335.67 7,335.67 26,446.6K
12:50 7,335.30 7,335.30 7,330.75 7,330.75 16,212.7K
12:51 7,330.78 7,332.13 7,330.59 7,332.04 25,903.5K
12:52 7,329.78 7,331.85 7,329.78 7,331.85 18,793.7K
12:53 7,330.95 7,335.78 7,330.95 7,335.78 9,784.9K
12:54 7,335.62 7,335.62 7,333.43 7,334.40 20,766.0K
12:55 7,331.64 7,331.64 7,328.40 7,328.62 40,333.4K
12:56 7,327.94 7,328.40 7,327.71 7,327.71 24,144.4K
12:57 7,321.96 7,321.96 7,319.26 7,319.26 19,448.5K
12:58 7,320.20 7,320.39 7,319.49 7,319.49 38,937.2K
12:59 7,320.12 7,320.30 7,319.32 7,319.32 12,878.1K
13:00 7,318.86 7,318.86 7,317.75 7,318.09 9,528.5K
13:01 7,316.57 7,316.57 7,311.44 7,311.44 40,119.6K
13:02 7,307.65 7,308.70 7,307.16 7,308.70 19,608.7K
13:03 7,309.22 7,309.22 7,307.25 7,307.25 22,395.6K
13:04 7,306.70 7,306.70 7,306.26 7,306.62 26,721.3K
13:05 7,307.25 7,308.38 7,307.11 7,308.38 14,013.0K
13:06 7,309.75 7,314.19 7,309.75 7,314.19 19,223.6K
13:07 7,314.60 7,316.73 7,314.27 7,316.13 14,866.1K
13:08 7,315.59 7,317.17 7,315.59 7,316.81 9,200.3K
13:09 7,317.01 7,317.44 7,317.01 7,317.03 10,863.3K
13:10 7,316.43 7,319.68 7,316.43 7,319.68 14,069.1K
13:11 7,321.92 7,323.22 7,321.92 7,322.83 9,894.0K
13:12 7,323.94 7,324.07 7,323.50 7,323.50 26,138.1K
13:13 7,324.42 7,325.22 7,321.65 7,321.65 26,343.9K
13:14 7,321.00 7,323.09 7,321.00 7,323.09 13,414.9K
13:15 7,323.87 7,326.08 7,323.87 7,326.08 7,872.1K
13:16 7,329.79 7,337.12 7,329.79 7,337.12 36,318.9K
13:17 7,337.21 7,344.86 7,337.21 7,344.86 42,149.5K
13:18 7,344.23 7,344.23 7,342.49 7,343.23 39,030.8K
13:19 7,343.49 7,344.93 7,342.97 7,344.93 26,676.8K
13:20 7,347.68 7,349.33 7,347.68 7,349.33 50,024.7K
13:21 7,354.54 7,360.58 7,353.48 7,360.58 87,030.3K
13:22 7,360.19 7,369.14 7,360.19 7,369.14 75,276.0K
13:23 7,367.19 7,367.19 7,364.32 7,364.32 50,007.4K
13:24 7,363.34 7,363.34 7,361.25 7,361.25 27,799.3K
13:25 7,362.86 7,363.06 7,361.11 7,361.38 31,333.7K
13:26 7,359.94 7,359.94 7,358.54 7,358.56 40,349.5K
13:27 7,361.21 7,361.60 7,360.46 7,360.46 21,391.4K
13:28 7,359.80 7,359.80 7,357.29 7,358.70 31,513.6K
13:29 7,357.56 7,358.24 7,355.20 7,355.20 26,811.5K
13:30 7,355.48 7,356.21 7,355.48 7,355.87 17,146.6K
13:31 7,353.98 7,354.03 7,352.81 7,352.81 11,010.0K
13:32 7,353.22 7,353.22 7,351.49 7,352.21 13,925.7K
13:33 7,351.57 7,352.46 7,350.15 7,350.15 13,174.2K
13:34 7,350.18 7,363.84 7,350.18 7,363.84 39,750.7K
13:35 7,363.81 7,364.64 7,362.01 7,362.01 26,519.6K
13:36 7,361.79 7,363.11 7,361.79 7,362.67 17,578.2K
13:37 7,363.34 7,363.34 7,356.56 7,356.56 74,742.2K
13:38 7,355.19 7,355.31 7,352.76 7,353.66 14,604.7K
13:39 7,352.72 7,355.89 7,352.63 7,355.89 80,518.6K
13:40 7,356.59 7,356.59 7,353.11 7,353.11 24,938.8K
13:41 7,353.98 7,353.98 7,348.56 7,348.56 72,325.5K
13:42 7,347.99 7,347.99 7,345.92 7,345.92 88,951.8K
13:43 7,344.61 7,344.61 7,342.46 7,342.46 97,395.1K
13:44 7,342.80 7,342.80 7,340.31 7,340.31 81,411.8K
13:45 7,339.24 7,339.24 7,329.96 7,329.96 150,169.3K
13:46 7,331.68 7,334.31 7,331.68 7,334.31 55,844.3K
13:47 7,333.20 7,335.48 7,333.20 7,335.48 38,883.3K
13:48 7,336.57 7,337.60 7,334.91 7,336.18 83,178.0K
13:49 7,333.79 7,333.98 7,331.92 7,331.92 108,002.7K
13:50 7,333.21 7,334.73 7,333.21 7,334.58 76,311.4K
13:51 7,335.42 7,338.61 7,335.42 7,338.61 58,139.9K
13:52 7,339.99 7,343.38 7,339.99 7,343.38 38,298.4K
13:53 7,343.74 7,345.64 7,343.74 7,344.40 42,006.4K
13:54 7,343.16 7,346.73 7,342.76 7,346.73 162,292.1K
13:55 7,347.53 7,350.24 7,347.53 7,349.55 121,684.1K
13:56 7,349.42 7,349.42 7,347.59 7,349.25 106,713.2K
13:57 7,349.44 7,349.44 7,347.44 7,347.44 81,420.0K
13:58 7,347.05 7,347.05 7,345.19 7,346.57 61,041.9K
13:59 7,345.97 7,345.97 7,343.41 7,343.41 55,241.4K
14:00 7,344.70 7,346.86 7,344.54 7,346.86 66,917.3K
14:01 7,346.63 7,346.63 7,346.19 7,346.19 38,776.9K
14:02 7,346.51 7,347.15 7,346.51 7,347.15 38,603.3K
14:03 7,346.75 7,346.83 7,345.57 7,345.91 67,963.6K
14:04 7,345.76 7,345.76 7,341.55 7,341.55 42,878.8K
14:05 7,341.77 7,343.23 7,341.77 7,342.40 24,872.0K
14:06 7,341.54 7,348.56 7,341.54 7,348.56 72,908.6K
14:07 7,354.63 7,356.33 7,354.63 7,355.02 77,318.8K
14:08 7,355.19 7,355.19 7,352.36 7,352.36 31,909.4K
14:09 7,351.04 7,351.04 7,350.02 7,350.17 66,530.7K
14:10 7,349.24 7,350.12 7,349.24 7,350.12 37,112.6K
14:11 7,350.16 7,353.36 7,350.16 7,353.36 48,543.6K
14:12 7,354.43 7,359.33 7,354.43 7,359.33 61,088.8K
14:13 7,359.54 7,359.54 7,357.81 7,357.81 43,261.6K
14:14 7,357.12 7,357.12 7,352.77 7,352.77 83,066.5K
14:15 7,353.73 7,353.73 7,351.49 7,351.49 26,436.7K
14:16 7,351.51 7,351.53 7,351.22 7,351.53 26,760.3K
14:17 7,350.30 7,350.68 7,348.79 7,348.79 65,593.8K
14:18 7,348.20 7,349.89 7,348.20 7,349.55 42,345.2K
14:19 7,348.74 7,349.55 7,348.31 7,349.55 33,942.0K
14:20 7,349.72 7,349.72 7,341.58 7,341.58 48,305.7K
14:21 7,341.05 7,341.05 7,338.11 7,338.23 99,048.6K
14:22 7,337.59 7,337.59 7,336.32 7,336.90 111,860.7K
14:23 7,336.70 7,336.70 7,335.63 7,335.63 62,481.6K
14:24 7,335.36 7,337.78 7,335.36 7,337.48 50,939.0K
14:25 7,337.28 7,338.61 7,337.28 7,338.61 51,089.5K
14:26 7,345.01 7,347.85 7,345.01 7,347.85 66,637.1K
14:27 7,346.95 7,350.66 7,346.95 7,350.08 53,591.1K
14:28 7,349.61 7,349.61 7,348.54 7,348.54 30,786.8K
14:29 7,347.82 7,348.21 7,347.69 7,348.21 30,019.4K
14:30 7,346.44 7,349.76 7,346.44 7,349.76 34,386.3K
14:31 7,348.78 7,355.64 7,348.78 7,355.64 79,446.6K
14:32 7,354.14 7,354.75 7,353.98 7,353.98 31,586.4K
14:33 7,355.80 7,356.22 7,354.42 7,354.42 43,615.6K
14:34 7,354.50 7,354.50 7,354.09 7,354.39 20,988.3K
14:35 7,354.15 7,355.15 7,354.15 7,354.72 27,809.6K
14:36 7,354.42 7,355.37 7,353.98 7,353.98 35,563.8K
14:37 7,354.98 7,354.98 7,352.29 7,352.62 51,906.0K
14:38 7,352.62 7,352.62 7,348.50 7,348.50 28,723.1K
14:39 7,348.19 7,348.48 7,347.86 7,347.86 31,215.7K
14:40 7,348.27 7,348.27 7,346.91 7,347.26 26,235.0K
14:41 7,346.69 7,346.69 7,344.25 7,344.25 41,273.5K
14:42 7,343.98 7,344.44 7,343.98 7,344.44 43,377.5K
14:43 7,344.25 7,345.24 7,344.25 7,345.24 27,277.3K
14:44 7,344.55 7,344.67 7,344.04 7,344.04 22,766.6K
14:45 7,345.22 7,346.83 7,345.22 7,346.43 39,497.4K
14:46 7,346.28 7,346.28 7,345.52 7,346.04 29,045.2K
14:47 7,345.95 7,346.21 7,345.95 7,346.21 48,153.9K
14:48 7,345.50 7,345.50 7,343.09 7,343.09 25,445.9K
14:49 7,341.96 7,341.96 7,340.90 7,341.71 46,512.7K
14:50 7,342.16 7,342.16 7,339.74 7,339.74 56,540.9K
14:51 7,337.55 7,338.44 7,336.43 7,336.43 61,148.7K
14:52 7,336.74 7,338.39 7,336.74 7,338.39 40,576.4K
14:53 7,337.27 7,338.61 7,337.27 7,338.54 41,019.6K
14:54 7,338.53 7,339.56 7,338.53 7,339.56 48,836.8K
14:55 7,340.83 7,345.70 7,340.83 7,345.70 115,633.5K
14:56 7,346.12 7,347.93 7,345.91 7,347.08 70,109.0K
14:57 7,348.36 7,350.64 7,348.36 7,350.64 58,747.7K
14:58 7,350.45 7,350.64 7,350.11 7,350.11 43,742.8K
14:59 7,350.13 7,350.98 7,350.13 7,350.65 46,473.2K
15:00 7,349.67 7,353.38 7,349.67 7,353.38 62,474.0K
15:01 7,353.15 7,355.06 7,353.15 7,354.89 70,868.9K
15:02 7,358.01 7,358.12 7,356.87 7,356.87 69,990.2K
15:03 7,356.50 7,358.86 7,356.50 7,358.86 24,457.8K
15:04 7,357.55 7,357.60 7,355.68 7,355.68 16,443.6K
15:05 7,355.53 7,355.53 7,354.78 7,354.89 27,323.9K
15:06 7,355.16 7,355.19 7,354.63 7,354.63 16,028.1K
15:07 7,354.59 7,354.71 7,354.44 7,354.44 16,015.5K
15:08 7,354.35 7,354.87 7,354.35 7,354.87 11,492.3K
15:09 7,354.97 7,358.02 7,354.97 7,356.84 19,439.9K
15:10 7,357.13 7,358.57 7,357.13 7,358.33 36,291.0K
15:11 7,359.01 7,359.10 7,358.33 7,359.10 27,585.5K
15:12 7,358.52 7,359.14 7,358.27 7,359.04 26,247.2K
15:13 7,358.85 7,360.73 7,358.85 7,360.61 24,651.0K
15:14 7,361.37 7,361.37 7,359.81 7,359.81 32,996.0K
15:15 7,364.35 7,365.84 7,364.35 7,365.84 139,575.7K
15:16 7,366.57 7,369.07 7,366.57 7,369.07 34,575.4K
15:17 7,369.54 7,369.83 7,367.52 7,367.52 35,032.0K
15:18 7,366.01 7,366.01 7,361.68 7,361.68 55,800.6K
15:19 7,362.07 7,362.07 7,354.94 7,354.94 58,057.7K
15:20 7,351.42 7,355.23 7,350.79 7,350.79 109,389.6K
15:21 7,349.94 7,349.94 7,344.86 7,345.78 160,621.6K
15:22 7,345.57 7,345.87 7,339.61 7,339.61 95,493.1K
15:23 7,339.13 7,343.77 7,339.13 7,343.77 78,983.1K
15:24 7,343.63 7,344.34 7,342.45 7,342.76 58,187.3K
15:25 7,344.86 7,347.66 7,344.82 7,347.66 34,272.4K
15:26 7,348.24 7,349.91 7,348.24 7,349.12 35,244.3K
15:27 7,350.12 7,350.89 7,350.12 7,350.53 24,807.9K
15:28 7,349.29 7,349.41 7,348.16 7,349.41 50,782.6K
15:29 7,350.40 7,353.30 7,350.40 7,351.80 31,234.7K
15:30 7,352.12 7,352.12 7,351.51 7,351.59 59,392.5K
15:31 7,348.95 7,349.32 7,348.87 7,348.90 37,184.2K
15:32 7,349.07 7,349.40 7,344.34 7,344.34 48,859.2K
15:33 7,342.94 7,344.71 7,341.69 7,341.69 65,760.8K
15:34 7,343.23 7,343.29 7,342.71 7,342.88 75,850.0K
15:35 7,342.50 7,346.76 7,342.50 7,346.76 43,388.8K
15:36 7,346.14 7,349.41 7,346.14 7,349.41 40,511.3K
15:37 7,347.90 7,350.38 7,347.90 7,350.38 60,590.6K
15:38 7,350.49 7,352.92 7,350.13 7,352.92 42,393.7K
15:39 7,354.03 7,354.03 7,353.63 7,353.97 56,814.0K
15:40 7,353.14 7,353.14 7,351.67 7,351.75 66,243.5K
15:41 7,351.76 7,352.32 7,351.57 7,352.32 61,979.8K
15:42 7,350.75 7,351.06 7,350.49 7,350.83 51,614.4K
15:43 7,350.85 7,350.85 7,347.94 7,347.94 63,278.0K
15:44 7,347.77 7,347.77 7,345.49 7,345.69 89,664.1K
15:45 7,345.47 7,346.02 7,344.26 7,346.02 80,609.9K
15:46 7,345.77 7,345.77 7,344.39 7,344.45 55,323.0K
15:47 7,342.68 7,343.91 7,342.68 7,343.91 73,934.9K
15:48 7,343.16 7,343.16 7,338.56 7,338.56 70,700.3K
15:49 7,336.99 7,337.27 7,336.99 7,337.10 46,039.6K
15:50 7,336.83 7,337.64 7,336.25 7,336.78 62,586.9K
15:51 7,337.28 7,339.67 7,336.98 7,339.67 105,728.8K
15:52 7,340.36 7,350.13 7,340.36 7,350.13 89,564.8K
15:53 7,350.03 7,353.05 7,350.03 7,352.88 43,440.9K
15:54 7,353.06 7,353.26 7,352.48 7,352.48 42,101.2K
15:55 7,368.83 7,368.83 7,365.16 7,365.16 131,220.2K
15:56 7,364.02 7,364.22 7,362.99 7,363.19 35,499.0K
15:57 7,363.68 7,363.68 7,357.26 7,357.26 41,205.7K
15:58 7,357.57 7,361.96 7,357.57 7,361.96 24,697.8K
15:59 7,361.50 7,361.50 7,359.96 7,359.96 19,845.2K
16:00 7,359.28 7,363.14 7,359.28 7,361.50 48,037.7K
16:01 7,365.96 7,372.24 7,364.49 7,372.24 73,002.8K
16:02 7,374.43 7,374.43 7,372.90 7,372.90 93,642.9K
16:03 7,373.24 7,375.27 7,373.24 7,374.50 40,550.7K
16:04 7,375.36 7,379.41 7,375.36 7,379.25 62,173.6K
16:05 7,376.21 7,376.21 7,372.37 7,375.01 54,099.9K
16:06 7,375.24 7,376.94 7,375.24 7,376.94 51,420.3K
16:07 7,378.42 7,378.42 7,376.27 7,377.03 41,796.0K
16:08 7,376.88 7,377.03 7,373.94 7,373.94 50,148.3K
16:09 7,373.73 7,374.95 7,370.90 7,371.06 41,535.0K
16:10 7,370.91 7,371.51 7,370.01 7,371.35 92,202.0K
16:11 7,370.65 7,370.65 7,369.05 7,369.51 48,115.0K
16:12 7,370.02 7,370.02 7,368.68 7,369.65 83,483.2K
16:13 7,369.15 7,369.57 7,368.85 7,368.85 37,796.8K
16:14 7,369.46 7,369.79 7,368.54 7,369.79 45,841.1K
16:15 7,369.96 7,369.96 7,368.28 7,368.41 32,282.6K
16:16 7,367.55 7,370.16 7,367.55 7,370.16 75,797.4K
16:17 7,370.63 7,370.78 7,366.25 7,367.11 113,363.9K
16:18 7,370.39 7,372.53 7,370.39 7,371.17 136,307.2K
16:19 7,372.37 7,372.37 7,369.45 7,369.45 56,355.6K
16:20 7,370.07 7,378.38 7,370.07 7,378.38 97,713.5K
16:21 7,380.29 7,382.44 7,380.29 7,382.44 95,445.7K
16:22 7,383.24 7,383.24 7,382.50 7,382.93 49,617.5K
16:23 7,383.86 7,384.03 7,382.34 7,382.34 33,857.7K
16:24 7,382.48 7,385.30 7,382.48 7,385.30 50,254.8K
16:25 7,382.96 7,383.76 7,382.96 7,383.76 27,107.6K
16:26 7,385.66 7,386.94 7,385.52 7,386.86 51,035.2K
16:27 7,386.15 7,386.15 7,382.63 7,382.63 43,445.4K
16:28 7,384.15 7,384.15 7,383.07 7,383.07 36,099.0K
16:29 7,383.33 7,383.33 7,381.63 7,381.75 34,963.9K
16:30 7,382.17 7,383.18 7,381.90 7,383.18 28,240.9K
16:31 7,379.77 7,379.88 7,377.29 7,378.08 37,945.1K
16:32 7,376.66 7,377.63 7,375.50 7,375.50 23,516.3K
16:33 7,376.09 7,376.09 7,374.84 7,374.84 32,028.6K
16:34 7,373.32 7,373.33 7,370.79 7,370.79 66,609.4K
16:35 7,367.99 7,370.14 7,367.18 7,370.14 58,513.5K
16:36 7,370.28 7,371.69 7,369.49 7,371.41 113,830.4K
16:37 7,372.86 7,374.77 7,372.86 7,373.65 36,280.2K
16:38 7,373.37 7,373.37 7,372.17 7,372.34 53,605.1K
16:39 7,372.90 7,373.37 7,370.42 7,370.42 53,211.6K
16:40 7,371.56 7,373.56 7,371.56 7,373.56 67,818.5K
16:41 7,373.94 7,375.29 7,373.94 7,374.02 57,559.9K
16:42 7,374.92 7,375.65 7,374.92 7,375.65 47,505.8K
16:43 7,374.95 7,376.31 7,374.95 7,376.19 31,350.0K
16:44 7,375.93 7,375.93 7,370.64 7,370.64 56,839.7K
16:45 7,370.69 7,372.18 7,370.69 7,372.18 36,443.1K
16:46 7,373.30 7,375.73 7,373.30 7,375.73 29,589.8K
16:47 7,375.76 7,375.76 7,374.07 7,375.54 41,849.0K
16:48 7,374.72 7,377.14 7,374.60 7,377.14 42,298.4K
16:49 7,376.72 7,376.72 7,375.37 7,376.09 66,670.1K
16:50 7,374.62 7,375.07 7,373.56 7,373.56 46,503.7K
16:51 7,372.63 7,373.05 7,371.74 7,371.74 50,953.7K
16:52 7,371.56 7,371.64 7,371.05 7,371.48 34,605.3K
16:53 7,373.08 7,377.48 7,372.64 7,377.48 89,804.5K
16:54 7,379.20 7,379.72 7,378.77 7,379.62 98,711.9K
16:55 7,378.20 7,378.86 7,378.20 7,378.86 40,736.1K
16:56 7,379.27 7,379.63 7,378.57 7,379.63 33,285.3K
16:57 7,377.87 7,382.20 7,377.87 7,381.32 20,089.9K
16:58 7,380.78 7,382.83 7,380.78 7,382.83 17,015.7K
16:59 7,382.63 7,383.43 7,382.24 7,382.24 45,930.3K
17:00 7,381.35 7,382.78 7,380.85 7,382.78 31,690.9K
17:01 7,382.94 7,383.44 7,380.69 7,380.90 36,415.9K
17:02 7,383.47 7,384.28 7,382.92 7,382.92 18,811.7K
17:03 7,382.44 7,382.44 7,381.93 7,382.41 24,879.8K
17:04 7,383.69 7,385.81 7,383.69 7,384.15 24,542.1K
17:05 7,382.11 7,382.34 7,381.13 7,381.13 88,492.3K
17:06 7,379.17 7,380.33 7,378.32 7,378.82 89,966.6K
17:07 7,378.66 7,378.96 7,372.99 7,372.99 87,914.1K
17:08 7,371.82 7,372.17 7,371.06 7,371.06 31,862.0K
17:09 7,371.11 7,371.98 7,371.11 7,371.98 40,418.9K
17:10 7,372.13 7,372.65 7,372.13 7,372.63 45,385.8K
17:11 7,372.09 7,372.09 7,368.46 7,368.83 70,388.2K
17:12 7,369.41 7,373.92 7,369.41 7,373.57 65,100.7K
17:13 7,371.91 7,371.94 7,369.76 7,369.76 55,991.4K
17:14 7,370.21 7,370.76 7,369.73 7,369.95 29,559.7K
17:15 7,370.60 7,371.08 7,369.68 7,371.08 34,016.3K
17:16 7,371.48 7,371.59 7,369.83 7,369.83 21,271.9K
17:17 7,369.64 7,369.64 7,367.71 7,367.71 30,635.4K
17:18 7,363.54 7,363.54 7,356.18 7,356.18 68,862.7K
17:19 7,355.34 7,358.99 7,355.34 7,358.99 49,027.6K
17:20 7,359.92 7,361.44 7,359.92 7,360.69 36,714.4K
17:21 7,359.51 7,367.33 7,359.51 7,367.33 17,177.7K
17:22 7,367.73 7,369.19 7,367.73 7,367.89 50,745.6K
17:23 7,368.17 7,368.88 7,367.77 7,368.61 73,134.0K
17:24 7,369.36 7,371.07 7,369.36 7,371.07 53,189.9K
17:25 7,371.56 7,372.00 7,371.27 7,372.00 39,965.9K
17:26 7,372.25 7,373.12 7,370.93 7,370.93 57,220.7K
17:27 7,370.65 7,372.16 7,370.65 7,372.16 13,009.1K
17:28 7,370.87 7,370.87 7,370.06 7,370.06 17,466.3K
17:29 7,369.86 7,369.92 7,369.21 7,369.55 19,434.7K
17:30 7,370.23 7,370.87 7,369.71 7,369.71 22,305.9K
17:31 7,371.00 7,371.00 7,369.17 7,369.17 29,465.5K
17:32 7,369.83 7,369.83 7,368.50 7,368.50 19,151.7K
17:33 7,368.95 7,369.80 7,368.85 7,369.66 15,674.5K
17:34 7,368.82 7,370.83 7,368.82 7,370.83 44,802.9K
17:35 7,370.37 7,372.71 7,370.37 7,372.71 28,155.9K
17:36 7,373.45 7,375.34 7,372.65 7,375.34 30,915.8K
17:37 7,377.64 7,382.34 7,377.64 7,382.34 40,481.6K
17:38 7,382.65 7,384.42 7,382.65 7,383.65 54,710.0K
17:39 7,383.72 7,385.17 7,383.18 7,383.18 21,444.0K
17:40 7,384.27 7,385.66 7,384.27 7,385.66 27,762.7K
17:41 7,392.07 7,395.27 7,392.07 7,394.66 197,439.7K
17:42 7,395.14 7,395.14 7,393.97 7,395.09 53,224.3K
17:43 7,396.84 7,396.84 7,395.17 7,395.87 60,686.0K
17:44 7,394.49 7,396.10 7,393.68 7,396.10 50,406.5K
17:45 7,397.17 7,406.77 7,397.17 7,406.77 110,706.7K
17:46 7,407.32 7,407.32 7,406.68 7,406.68 67,028.8K
17:47 7,407.17 7,407.59 7,406.57 7,407.01 81,881.6K
17:48 7,408.05 7,408.78 7,408.05 7,408.78 135,713.6K
17:49 7,408.70 7,413.81 7,408.70 7,413.44 97,828.3K
17:50 7,414.51 7,415.72 7,413.85 7,413.85 113,861.1K
17:51 7,412.36 7,412.83 7,411.18 7,411.18 53,038.1K
17:52 7,410.40 7,410.40 7,408.21 7,408.21 36,160.6K
17:53 7,408.24 7,408.37 7,406.81 7,406.81 31,130.4K
17:54 7,407.46 7,410.91 7,407.35 7,410.91 41,869.8K
17:55 7,409.70 7,411.05 7,409.55 7,411.05 43,710.8K
17:56 7,413.16 7,413.16 7,410.87 7,411.34 26,168.2K
17:57 7,411.77 7,414.40 7,411.77 7,413.79 39,852.2K
17:58 7,413.88 7,417.31 7,413.88 7,417.31 30,067.8K
17:59 7,417.50 7,417.89 7,417.50 7,417.89 35,784.0K
18:00 7,417.44 7,421.61 7,417.44 7,421.17 61,688.4K
18:01 7,421.53 7,421.53 7,420.61 7,420.61 45,080.4K
18:02 7,420.35 7,420.35 7,416.73 7,416.73 61,623.7K
18:03 7,416.53 7,416.53 7,412.32 7,412.32 58,329.3K
18:04 7,412.13 7,412.13 7,407.65 7,407.65 47,114.1K
18:05 7,406.84 7,408.76 7,406.84 7,408.76 48,580.5K
18:06 7,409.98 7,409.98 7,405.08 7,405.08 59,498.0K
18:07 7,406.18 7,406.18 7,399.90 7,404.34 59,538.3K
18:08 7,403.21 7,405.20 7,403.21 7,404.32 26,598.3K
18:09 7,406.97 7,406.97 7,405.16 7,406.53 54,722.3K
18:10 7,407.57 7,408.11 7,406.71 7,408.11 50,557.8K
18:11 7,408.72 7,409.48 7,408.52 7,409.48 25,905.5K
18:12 7,409.55 7,411.81 7,409.55 7,411.63 24,139.6K
18:13 7,413.15 7,413.15 7,411.50 7,412.39 30,439.4K
18:14 7,411.20 7,412.59 7,411.03 7,412.59 42,349.1K
18:15 7,413.42 7,413.42 7,413.03 7,413.03 22,557.7K
18:16 7,412.13 7,412.13 7,410.32 7,410.32 25,954.1K
18:17 7,411.17 7,411.17 7,409.17 7,409.71 19,707.8K
18:18 7,410.23 7,410.23 7,409.12 7,409.12 18,107.0K
18:19 7,409.24 7,409.29 7,408.31 7,409.29 15,703.3K
18:20 7,409.66 7,409.66 7,407.96 7,407.96 14,143.2K
18:21 7,409.35 7,409.35 7,407.62 7,407.62 7,727.9K
18:22 7,407.00 7,409.18 7,406.46 7,406.46 15,410.6K
18:23 7,406.48 7,406.48 7,401.06 7,401.06 47,341.0K
18:24 7,399.71 7,399.71 7,397.14 7,397.14 20,209.7K
18:25 7,398.02 7,398.02 7,393.87 7,393.87 36,474.4K
18:26 7,393.61 7,395.11 7,393.61 7,395.11 25,933.1K
18:27 7,392.24 7,393.64 7,392.24 7,392.83 35,672.8K
18:28 7,390.96 7,391.94 7,390.72 7,391.94 33,583.8K
18:29 7,392.49 7,393.50 7,392.49 7,393.50 15,577.1K
18:30 7,394.51 7,394.51 7,392.05 7,392.05 18,292.7K
18:31 7,391.62 7,392.53 7,391.48 7,391.48 10,443.5K
18:32 7,391.10 7,391.37 7,389.90 7,391.37 7,316.2K
18:33 7,390.71 7,392.64 7,390.71 7,391.15 32,924.8K
18:34 7,389.98 7,391.24 7,389.98 7,391.24 15,724.0K
18:35 7,392.12 7,392.12 7,390.49 7,390.89 23,043.0K
18:36 7,392.00 7,392.00 7,388.95 7,388.95 17,952.2K
18:37 7,389.18 7,389.18 7,388.40 7,388.61 25,352.2K
18:38 7,387.91 7,390.63 7,387.91 7,390.63 39,470.4K
18:39 7,391.17 7,392.80 7,391.17 7,392.66 20,360.8K
18:40 7,392.68 7,392.68 7,392.68 7,392.68 1,992.2K
18:51 7,388.39 7,388.39 7,388.39 7,388.39 39,873.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar