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 7,674.10 7,682.60 7,674.10 7,681.78 24,665.7K
09:51 7,681.20 7,683.23 7,681.20 7,682.24 49,156.4K
09:52 7,683.14 7,683.14 7,680.17 7,680.17 63,939.7K
09:53 7,679.63 7,680.36 7,679.23 7,679.94 43,735.5K
09:54 7,678.88 7,678.88 7,677.18 7,677.69 27,311.2K
09:55 7,677.97 7,677.97 7,676.46 7,676.46 33,732.3K
09:56 7,675.63 7,676.92 7,674.63 7,676.92 69,090.4K
09:57 7,679.71 7,680.27 7,679.23 7,680.27 54,333.6K
09:58 7,681.14 7,681.14 7,679.48 7,680.57 17,777.7K
09:59 7,681.00 7,681.00 7,679.07 7,679.07 35,687.5K
10:00 7,678.33 7,693.07 7,678.33 7,693.07 89,910.2K
10:01 7,697.17 7,697.17 7,687.22 7,687.22 100,885.8K
10:02 7,687.97 7,688.42 7,685.37 7,688.42 106,170.8K
10:03 7,688.63 7,691.42 7,688.20 7,691.42 89,723.7K
10:04 7,691.46 7,691.46 7,686.90 7,688.38 102,062.6K
10:05 7,691.06 7,696.19 7,691.06 7,694.59 70,915.3K
10:06 7,693.61 7,700.91 7,693.61 7,700.91 165,231.0K
10:07 7,702.30 7,702.30 7,699.78 7,700.55 132,674.4K
10:08 7,703.47 7,704.12 7,702.75 7,702.75 129,369.8K
10:09 7,699.51 7,699.51 7,697.76 7,698.63 99,846.7K
10:10 7,697.23 7,697.23 7,696.04 7,696.04 76,427.8K
10:11 7,694.17 7,695.35 7,692.41 7,692.41 60,605.4K
10:12 7,689.52 7,689.52 7,680.01 7,680.01 103,480.8K
10:13 7,680.43 7,680.43 7,675.62 7,675.62 65,937.5K
10:14 7,675.96 7,675.96 7,662.26 7,662.26 159,002.2K
10:15 7,665.02 7,665.83 7,663.43 7,663.43 93,088.8K
10:16 7,662.69 7,666.10 7,660.91 7,660.91 81,069.4K
10:17 7,660.43 7,662.87 7,660.43 7,662.87 82,378.5K
10:18 7,659.30 7,659.65 7,659.30 7,659.43 50,804.7K
10:19 7,656.99 7,659.84 7,656.99 7,658.53 52,038.2K
10:20 7,660.04 7,660.38 7,658.72 7,660.38 46,895.3K
10:21 7,662.40 7,664.50 7,661.99 7,661.99 85,061.0K
10:22 7,660.72 7,663.99 7,660.72 7,663.99 63,601.6K
10:23 7,665.31 7,673.00 7,665.31 7,673.00 70,061.4K
10:24 7,671.90 7,672.06 7,668.86 7,668.86 30,759.6K
10:25 7,668.14 7,668.14 7,657.36 7,657.36 65,948.1K
10:26 7,658.01 7,658.92 7,655.86 7,658.92 88,582.8K
10:27 7,657.58 7,657.58 7,653.51 7,653.71 116,259.7K
10:28 7,653.74 7,658.13 7,653.44 7,657.15 67,391.2K
10:29 7,657.57 7,657.57 7,653.28 7,653.28 44,642.2K
10:30 7,651.91 7,651.91 7,651.22 7,651.37 35,765.0K
10:31 7,649.94 7,656.77 7,649.94 7,655.04 64,530.7K
10:32 7,650.72 7,650.72 7,642.82 7,642.82 88,582.7K
10:33 7,642.34 7,647.17 7,642.20 7,647.17 93,278.7K
10:34 7,643.93 7,648.07 7,643.93 7,647.19 136,659.2K
10:35 7,645.92 7,645.92 7,638.04 7,638.04 70,312.1K
10:36 7,636.41 7,637.33 7,635.69 7,637.33 29,404.1K
10:37 7,637.47 7,637.47 7,634.78 7,635.67 31,174.9K
10:38 7,641.94 7,642.63 7,639.69 7,642.63 55,127.3K
10:39 7,641.46 7,649.97 7,641.46 7,649.97 45,350.3K
10:40 7,655.45 7,660.72 7,655.45 7,660.01 86,382.6K
10:41 7,657.89 7,661.03 7,657.89 7,660.48 55,776.8K
10:42 7,656.18 7,656.18 7,651.58 7,651.58 63,975.8K
10:43 7,653.34 7,655.75 7,652.61 7,653.04 91,755.8K
10:44 7,655.51 7,655.51 7,653.99 7,653.99 37,331.4K
10:45 7,656.40 7,656.40 7,655.87 7,655.87 29,900.3K
10:46 7,656.19 7,657.52 7,656.19 7,657.52 24,744.9K
10:47 7,657.52 7,657.66 7,655.52 7,656.23 68,439.3K
10:48 7,655.82 7,657.03 7,654.57 7,654.57 23,162.0K
10:49 7,655.58 7,655.58 7,654.35 7,655.26 34,770.0K
10:50 7,655.95 7,661.10 7,655.95 7,661.10 78,269.2K
10:51 7,661.83 7,664.52 7,661.83 7,664.52 38,760.2K
10:52 7,666.38 7,666.38 7,662.46 7,662.46 61,959.5K
10:53 7,662.20 7,662.20 7,661.57 7,661.76 28,780.6K
10:54 7,662.07 7,662.85 7,660.57 7,660.57 23,628.6K
10:55 7,660.22 7,660.93 7,656.96 7,656.96 43,721.5K
10:56 7,652.50 7,652.60 7,650.55 7,650.55 56,310.6K
10:57 7,649.88 7,649.97 7,648.61 7,649.71 49,325.8K
10:58 7,651.08 7,651.08 7,650.53 7,650.91 63,846.2K
10:59 7,651.35 7,651.35 7,647.02 7,648.23 34,873.1K
11:00 7,646.63 7,646.63 7,645.46 7,645.46 52,308.9K
11:01 7,646.59 7,647.12 7,645.99 7,647.12 33,737.5K
11:02 7,647.00 7,647.34 7,646.46 7,646.46 36,845.4K
11:03 7,646.52 7,646.52 7,642.16 7,642.34 32,211.7K
11:04 7,641.54 7,644.22 7,641.54 7,643.53 23,043.4K
11:05 7,643.02 7,643.02 7,642.42 7,642.42 28,947.0K
11:06 7,643.36 7,645.22 7,643.22 7,645.22 31,566.2K
11:07 7,644.54 7,645.40 7,644.54 7,645.40 14,332.2K
11:08 7,643.88 7,645.76 7,643.88 7,645.76 20,185.7K
11:09 7,646.80 7,656.72 7,646.80 7,656.72 67,934.0K
11:10 7,658.31 7,658.31 7,655.78 7,657.34 64,829.5K
11:11 7,660.11 7,661.87 7,660.11 7,661.87 55,710.6K
11:12 7,664.27 7,673.44 7,664.27 7,670.26 104,703.2K
11:13 7,672.04 7,672.04 7,669.79 7,669.79 52,554.8K
11:14 7,666.65 7,668.45 7,666.65 7,668.45 31,271.7K
11:15 7,667.20 7,668.88 7,667.20 7,668.88 35,593.5K
11:16 7,668.75 7,669.74 7,668.70 7,669.74 18,702.9K
11:17 7,669.98 7,672.72 7,668.85 7,672.72 28,921.3K
11:18 7,672.52 7,672.89 7,672.52 7,672.71 14,700.8K
11:19 7,673.98 7,675.07 7,672.90 7,675.07 26,923.8K
11:20 7,675.70 7,675.70 7,673.63 7,673.63 43,256.8K
11:21 7,672.67 7,674.06 7,672.21 7,674.06 45,414.6K
11:22 7,672.36 7,676.08 7,670.44 7,676.08 39,024.9K
11:23 7,675.76 7,676.97 7,675.76 7,676.31 42,056.9K
11:24 7,674.97 7,674.97 7,673.73 7,673.73 27,741.0K
11:25 7,672.90 7,672.92 7,671.75 7,671.75 14,893.7K
11:26 7,670.98 7,670.98 7,665.78 7,665.78 25,144.1K
11:27 7,664.33 7,664.69 7,663.41 7,664.17 26,438.4K
11:28 7,663.83 7,663.95 7,662.59 7,662.59 40,800.5K
11:29 7,663.59 7,663.59 7,662.29 7,662.97 28,387.7K
11:30 7,662.40 7,662.40 7,661.34 7,662.24 32,834.8K
11:31 7,660.93 7,661.32 7,658.02 7,658.02 40,442.4K
11:32 7,657.64 7,657.64 7,656.63 7,657.50 17,782.6K
11:33 7,657.68 7,658.60 7,657.31 7,657.31 24,470.9K
11:34 7,656.25 7,656.56 7,655.80 7,656.56 17,438.0K
11:35 7,656.56 7,656.56 7,654.61 7,654.61 16,996.2K
11:36 7,655.04 7,655.12 7,653.92 7,653.92 19,827.4K
11:37 7,653.60 7,653.60 7,650.30 7,650.38 30,886.1K
11:38 7,650.30 7,651.57 7,650.30 7,651.57 19,617.3K
11:39 7,650.25 7,650.49 7,646.94 7,646.94 19,715.4K
11:40 7,647.40 7,647.40 7,640.41 7,640.41 54,572.1K
11:41 7,637.87 7,637.87 7,631.54 7,631.54 91,854.7K
11:42 7,630.95 7,630.95 7,629.47 7,630.29 54,584.0K
11:43 7,630.83 7,630.83 7,628.88 7,629.13 27,345.2K
11:44 7,627.88 7,629.68 7,627.88 7,629.68 47,682.6K
11:45 7,630.70 7,630.70 7,627.08 7,627.43 72,735.0K
11:46 7,628.09 7,628.09 7,625.79 7,625.95 32,926.5K
11:47 7,624.77 7,626.52 7,624.77 7,625.56 82,316.0K
11:48 7,624.31 7,630.42 7,624.31 7,630.42 57,327.6K
11:49 7,631.42 7,631.42 7,628.98 7,628.98 26,005.4K
11:50 7,629.56 7,630.28 7,629.12 7,630.13 31,723.2K
11:51 7,628.65 7,629.23 7,628.65 7,628.97 16,936.3K
11:52 7,629.42 7,632.60 7,629.42 7,632.60 11,414.4K
11:53 7,632.31 7,634.00 7,632.31 7,633.63 14,057.9K
11:54 7,634.08 7,635.22 7,634.08 7,635.22 25,649.3K
11:55 7,634.24 7,634.80 7,633.69 7,634.80 24,855.4K
11:56 7,635.12 7,635.12 7,634.42 7,634.85 26,914.1K
11:57 7,634.06 7,634.18 7,632.49 7,632.49 21,318.1K
11:58 7,631.88 7,631.88 7,629.70 7,629.70 17,093.6K
11:59 7,631.24 7,632.01 7,631.24 7,631.33 18,069.5K
12:00 7,630.61 7,632.68 7,630.61 7,632.68 31,474.9K
12:01 7,632.38 7,636.59 7,632.38 7,636.59 55,453.7K
12:02 7,638.09 7,638.09 7,636.34 7,636.34 80,525.0K
12:03 7,635.01 7,635.01 7,633.41 7,633.41 19,075.0K
12:04 7,631.23 7,631.23 7,628.85 7,628.97 48,284.9K
12:05 7,631.26 7,631.26 7,626.99 7,626.99 30,420.7K
12:06 7,625.23 7,626.68 7,625.10 7,626.68 25,474.9K
12:07 7,626.94 7,626.94 7,624.93 7,624.93 24,638.9K
12:08 7,625.86 7,625.86 7,624.37 7,625.35 15,982.6K
12:09 7,624.55 7,627.85 7,624.08 7,627.01 33,495.9K
12:10 7,626.55 7,626.55 7,624.51 7,624.51 34,502.2K
12:11 7,624.26 7,624.26 7,618.34 7,618.34 22,417.4K
12:12 7,616.85 7,616.85 7,614.52 7,614.52 35,629.9K
12:13 7,615.45 7,615.45 7,613.54 7,613.54 25,495.7K
12:14 7,611.26 7,613.40 7,610.43 7,612.43 22,133.9K
12:15 7,612.33 7,613.23 7,612.33 7,612.87 26,518.1K
12:16 7,612.01 7,612.89 7,611.91 7,612.89 17,780.3K
12:17 7,612.29 7,612.48 7,611.36 7,612.48 19,418.5K
12:18 7,611.99 7,612.60 7,608.75 7,608.92 38,365.4K
12:19 7,608.37 7,608.37 7,607.64 7,607.64 34,299.1K
12:20 7,608.09 7,609.92 7,608.09 7,609.92 31,542.8K
12:21 7,609.94 7,609.94 7,608.23 7,609.31 17,415.7K
12:22 7,608.46 7,608.95 7,607.59 7,608.95 15,718.7K
12:23 7,608.68 7,608.68 7,605.01 7,607.53 63,701.9K
12:24 7,611.55 7,611.55 7,608.44 7,608.44 49,893.9K
12:25 7,608.59 7,608.71 7,607.50 7,607.50 31,544.1K
12:26 7,607.79 7,607.79 7,605.56 7,605.56 25,504.7K
12:27 7,604.34 7,611.52 7,604.34 7,611.52 28,703.2K
12:28 7,611.09 7,611.09 7,608.67 7,609.14 17,305.9K
12:29 7,608.22 7,608.49 7,606.55 7,608.49 53,931.1K
12:30 7,608.67 7,610.73 7,608.67 7,610.69 25,122.6K
12:31 7,610.10 7,611.53 7,609.07 7,609.07 36,108.7K
12:32 7,611.05 7,612.17 7,610.46 7,612.17 14,140.6K
12:33 7,611.28 7,611.28 7,609.21 7,609.24 30,440.1K
12:34 7,607.81 7,608.82 7,607.49 7,608.82 36,988.7K
12:35 7,611.22 7,611.69 7,609.68 7,611.69 54,226.4K
12:36 7,610.46 7,617.02 7,610.46 7,617.02 55,197.5K
12:37 7,615.53 7,615.53 7,612.67 7,612.71 33,391.7K
12:38 7,613.31 7,613.31 7,612.28 7,612.28 16,569.0K
12:39 7,613.12 7,614.69 7,612.98 7,613.35 31,294.4K
12:40 7,613.86 7,613.97 7,613.39 7,613.39 39,602.8K
12:41 7,614.12 7,614.12 7,610.89 7,611.16 33,326.6K
12:42 7,610.21 7,612.63 7,610.21 7,612.63 29,873.8K
12:43 7,612.24 7,612.24 7,608.71 7,608.71 29,519.6K
12:44 7,609.63 7,614.55 7,609.52 7,614.55 15,346.7K
12:45 7,614.58 7,619.83 7,614.58 7,619.83 31,108.2K
12:46 7,625.19 7,626.99 7,623.29 7,623.29 72,818.7K
12:47 7,624.26 7,627.13 7,624.26 7,627.13 39,728.6K
12:48 7,627.51 7,629.31 7,627.51 7,629.31 61,186.1K
12:49 7,629.47 7,630.99 7,629.47 7,630.06 80,679.8K
12:50 7,628.82 7,630.93 7,628.82 7,630.93 41,903.4K
12:51 7,628.90 7,628.90 7,625.82 7,625.82 37,103.9K
12:52 7,625.19 7,625.55 7,624.91 7,624.91 35,560.9K
12:53 7,624.60 7,624.75 7,624.00 7,624.08 25,287.7K
12:54 7,623.84 7,630.77 7,623.84 7,630.77 22,540.1K
12:55 7,630.18 7,630.68 7,629.34 7,629.48 30,354.8K
12:56 7,628.14 7,628.14 7,626.76 7,626.76 23,735.3K
12:57 7,626.10 7,626.39 7,625.66 7,625.66 14,175.3K
12:58 7,625.30 7,625.30 7,625.12 7,625.12 8,038.4K
12:59 7,624.49 7,627.18 7,624.49 7,625.86 13,051.4K
13:00 7,626.17 7,626.18 7,625.68 7,626.18 16,603.7K
13:01 7,628.38 7,628.38 7,626.01 7,626.01 17,988.7K
13:02 7,625.97 7,627.81 7,625.97 7,627.81 6,800.0K
13:03 7,628.33 7,631.82 7,628.33 7,630.14 44,978.9K
13:04 7,630.53 7,630.53 7,629.10 7,629.10 33,168.7K
13:05 7,630.07 7,631.37 7,630.01 7,631.37 24,504.5K
13:06 7,631.94 7,632.47 7,631.40 7,632.47 18,065.4K
13:07 7,632.03 7,632.03 7,631.03 7,631.03 11,650.5K
13:08 7,631.00 7,632.19 7,631.00 7,632.19 17,455.8K
13:09 7,632.87 7,635.83 7,632.87 7,635.83 34,461.3K
13:10 7,636.13 7,638.86 7,636.13 7,638.86 27,591.5K
13:11 7,640.57 7,644.01 7,640.57 7,644.01 43,529.2K
13:12 7,646.52 7,647.67 7,646.31 7,647.67 72,793.9K
13:13 7,649.23 7,649.23 7,647.25 7,647.25 20,553.7K
13:14 7,647.67 7,647.73 7,646.66 7,647.73 20,239.6K
13:15 7,646.97 7,646.97 7,646.02 7,646.35 14,498.3K
13:16 7,644.97 7,644.97 7,644.24 7,644.65 23,426.4K
13:17 7,643.78 7,644.27 7,642.88 7,642.88 13,579.8K
13:18 7,644.42 7,644.42 7,640.89 7,640.89 23,995.4K
13:19 7,639.46 7,639.46 7,639.19 7,639.19 13,788.9K
13:20 7,637.89 7,637.89 7,631.67 7,631.67 24,518.0K
13:21 7,631.38 7,631.89 7,630.51 7,630.51 37,187.6K
13:22 7,631.63 7,633.31 7,631.51 7,631.51 17,673.8K
13:23 7,632.57 7,633.11 7,632.22 7,632.22 14,402.8K
13:24 7,630.29 7,630.67 7,629.38 7,629.38 12,639.9K
13:25 7,629.35 7,634.42 7,629.35 7,634.42 16,032.6K
13:26 7,634.13 7,634.88 7,633.98 7,634.88 9,323.4K
13:27 7,633.58 7,634.03 7,633.00 7,633.42 6,953.0K
13:28 7,631.52 7,631.52 7,630.39 7,630.39 17,770.6K
13:29 7,630.92 7,630.94 7,630.20 7,630.20 25,427.6K
13:30 7,630.31 7,630.31 7,627.04 7,627.04 12,079.8K
13:31 7,626.28 7,628.08 7,626.28 7,628.08 6,399.1K
13:32 7,629.78 7,629.84 7,629.48 7,629.57 10,136.5K
13:33 7,629.80 7,630.66 7,629.78 7,629.78 8,142.5K
13:34 7,629.61 7,629.61 7,628.39 7,628.48 8,406.7K
13:35 7,627.96 7,627.96 7,626.85 7,626.85 11,614.7K
13:36 7,625.94 7,625.94 7,624.94 7,625.37 39,390.1K
13:37 7,625.09 7,625.09 7,623.29 7,623.29 77,690.3K
13:38 7,624.02 7,626.74 7,623.58 7,626.74 29,405.0K
13:39 7,625.83 7,626.47 7,624.83 7,624.83 43,112.0K
13:40 7,624.04 7,624.04 7,622.09 7,622.60 35,529.4K
13:41 7,622.20 7,622.70 7,620.64 7,622.70 25,328.8K
13:42 7,622.13 7,622.77 7,621.63 7,622.66 16,137.3K
13:43 7,622.00 7,622.00 7,620.07 7,620.07 13,068.3K
13:44 7,620.31 7,620.38 7,619.86 7,619.86 16,214.6K
13:45 7,620.78 7,620.78 7,618.87 7,620.11 15,646.2K
13:46 7,621.35 7,622.35 7,621.01 7,622.35 25,692.1K
13:47 7,621.04 7,622.39 7,621.04 7,622.09 18,555.6K
13:48 7,623.31 7,625.56 7,622.99 7,625.49 15,515.9K
13:49 7,624.86 7,626.45 7,624.86 7,625.21 21,371.9K
13:50 7,624.49 7,624.49 7,622.59 7,622.59 11,975.7K
13:51 7,622.19 7,622.51 7,621.77 7,622.51 12,023.0K
13:52 7,622.35 7,623.01 7,621.95 7,621.95 19,148.5K
13:53 7,620.43 7,620.66 7,617.82 7,617.82 27,357.9K
13:54 7,616.79 7,616.79 7,615.59 7,615.59 40,323.9K
13:55 7,614.95 7,614.95 7,612.04 7,612.04 28,694.3K
13:56 7,612.27 7,612.27 7,609.71 7,609.71 17,723.2K
13:57 7,609.38 7,618.32 7,609.38 7,618.32 23,539.9K
13:58 7,618.71 7,625.09 7,616.77 7,625.09 25,687.4K
13:59 7,624.96 7,626.88 7,624.40 7,626.88 10,218.4K
14:00 7,627.37 7,627.37 7,624.78 7,624.78 8,331.4K
14:01 7,623.45 7,625.93 7,623.18 7,625.93 9,630.0K
14:02 7,625.22 7,627.56 7,625.22 7,627.05 8,342.2K
14:03 7,626.57 7,626.99 7,626.17 7,626.99 16,846.3K
14:04 7,627.39 7,628.62 7,626.98 7,628.62 16,921.6K
14:05 7,627.00 7,627.00 7,625.91 7,625.91 11,572.4K
14:06 7,625.62 7,634.96 7,625.62 7,634.96 36,280.4K
14:07 7,637.41 7,641.62 7,635.91 7,641.62 51,541.4K
14:08 7,642.89 7,646.61 7,642.89 7,645.51 38,370.2K
14:09 7,644.67 7,646.20 7,644.67 7,646.20 10,116.8K
14:10 7,645.38 7,645.43 7,638.16 7,638.16 47,890.1K
14:11 7,637.44 7,637.44 7,635.97 7,635.98 22,820.8K
14:12 7,634.29 7,634.33 7,632.38 7,632.38 26,991.3K
14:13 7,637.80 7,642.13 7,637.80 7,642.13 24,344.1K
14:14 7,642.93 7,649.56 7,642.93 7,649.56 26,560.6K
14:15 7,650.88 7,650.88 7,648.97 7,648.97 35,812.9K
14:16 7,646.30 7,648.01 7,646.30 7,648.01 20,348.0K
14:17 7,648.35 7,648.35 7,646.23 7,646.23 19,511.9K
14:18 7,644.61 7,645.09 7,642.91 7,642.91 16,357.2K
14:19 7,641.59 7,641.59 7,640.52 7,640.52 11,942.9K
14:20 7,639.83 7,642.84 7,639.19 7,641.22 23,789.9K
14:21 7,642.37 7,642.37 7,640.88 7,641.08 44,679.1K
14:22 7,642.38 7,642.38 7,641.24 7,642.25 16,548.9K
14:23 7,642.44 7,642.46 7,641.18 7,642.46 13,278.6K
14:24 7,641.08 7,643.41 7,641.08 7,641.48 8,735.1K
14:25 7,639.43 7,640.47 7,638.38 7,638.38 15,978.1K
14:26 7,637.32 7,637.32 7,635.63 7,636.14 9,544.7K
14:27 7,640.82 7,640.82 7,638.21 7,638.21 11,680.8K
14:28 7,639.46 7,639.73 7,638.88 7,639.13 5,967.8K
14:29 7,640.76 7,644.46 7,640.76 7,644.46 48,454.2K
14:30 7,643.45 7,644.60 7,643.45 7,644.60 44,139.8K
14:31 7,644.87 7,644.87 7,643.76 7,643.76 8,440.1K
14:32 7,643.51 7,643.94 7,643.19 7,643.94 42,424.4K
14:33 7,642.96 7,646.73 7,642.66 7,646.73 13,474.9K
14:34 7,646.23 7,646.71 7,645.92 7,645.92 12,163.8K
14:35 7,645.40 7,645.40 7,640.31 7,640.31 15,827.5K
14:36 7,637.94 7,637.94 7,635.48 7,635.48 17,494.3K
14:37 7,634.19 7,635.29 7,633.99 7,633.99 16,654.1K
14:38 7,634.90 7,636.61 7,634.90 7,636.61 7,561.0K
14:39 7,636.36 7,636.79 7,635.88 7,635.88 7,820.6K
14:40 7,635.89 7,636.28 7,635.89 7,636.05 13,858.9K
14:41 7,636.49 7,638.45 7,636.49 7,637.86 14,219.1K
14:42 7,638.93 7,639.19 7,638.93 7,639.06 10,125.1K
14:43 7,637.75 7,638.27 7,636.98 7,636.98 28,237.3K
14:44 7,639.87 7,644.50 7,639.87 7,644.50 19,307.4K
14:45 7,643.92 7,644.25 7,643.13 7,643.13 16,317.4K
14:46 7,642.08 7,643.61 7,642.08 7,642.41 16,152.5K
14:47 7,642.15 7,642.15 7,640.43 7,640.43 22,863.5K
14:48 7,639.99 7,641.23 7,639.29 7,641.23 36,074.9K
14:49 7,641.21 7,641.28 7,638.94 7,641.28 15,888.6K
14:50 7,641.89 7,642.21 7,640.83 7,640.83 18,000.1K
14:51 7,640.80 7,640.80 7,639.19 7,640.27 34,176.7K
14:52 7,639.15 7,639.15 7,638.26 7,638.26 13,544.7K
14:53 7,637.85 7,637.85 7,636.21 7,636.23 30,849.3K
14:54 7,637.41 7,638.25 7,637.41 7,638.25 29,790.1K
14:55 7,638.47 7,638.69 7,637.24 7,637.24 9,070.2K
14:56 7,637.26 7,637.81 7,637.10 7,637.37 8,574.3K
14:57 7,637.44 7,639.10 7,637.44 7,639.10 14,772.7K
14:58 7,640.43 7,640.80 7,640.43 7,640.70 8,389.1K
14:59 7,640.70 7,641.29 7,640.64 7,641.29 7,273.7K
15:00 7,641.08 7,645.93 7,641.08 7,645.85 16,935.6K
15:01 7,644.69 7,645.18 7,644.01 7,644.78 13,510.9K
15:02 7,643.83 7,643.84 7,642.70 7,643.84 12,753.0K
15:03 7,643.92 7,645.75 7,643.59 7,645.75 12,133.1K
15:04 7,646.31 7,646.77 7,646.23 7,646.39 24,244.0K
15:05 7,646.17 7,646.31 7,643.76 7,643.76 11,162.7K
15:06 7,643.19 7,643.19 7,635.29 7,635.29 58,793.2K
15:07 7,633.04 7,633.04 7,629.56 7,630.55 34,828.3K
15:08 7,631.92 7,631.92 7,630.50 7,630.59 14,754.8K
15:09 7,628.88 7,630.16 7,626.83 7,626.83 13,913.6K
15:10 7,624.67 7,625.44 7,622.30 7,625.44 29,286.5K
15:11 7,626.17 7,626.17 7,625.40 7,625.40 32,251.2K
15:12 7,624.49 7,624.86 7,622.50 7,622.50 10,604.6K
15:13 7,621.58 7,621.58 7,619.81 7,619.94 25,169.3K
15:14 7,618.94 7,618.94 7,614.54 7,614.54 63,308.2K
15:15 7,615.86 7,615.86 7,611.71 7,611.71 60,009.1K
15:16 7,611.09 7,613.53 7,611.09 7,613.53 25,663.9K
15:17 7,615.19 7,615.44 7,613.14 7,613.35 39,258.1K
15:18 7,612.88 7,615.00 7,612.88 7,614.22 15,377.6K
15:19 7,613.97 7,614.83 7,613.87 7,614.83 40,620.6K
15:20 7,613.95 7,614.07 7,613.06 7,613.31 23,729.3K
15:21 7,612.80 7,613.34 7,612.80 7,613.34 14,138.6K
15:22 7,613.47 7,613.47 7,611.68 7,612.40 13,897.5K
15:23 7,612.30 7,614.24 7,612.30 7,614.24 28,364.6K
15:24 7,615.21 7,615.38 7,614.43 7,615.38 23,731.4K
15:25 7,615.31 7,615.31 7,612.70 7,612.70 21,371.2K
15:26 7,612.53 7,615.38 7,611.58 7,615.24 13,381.9K
15:27 7,615.82 7,617.14 7,615.82 7,617.14 85,105.2K
15:28 7,617.69 7,618.10 7,615.91 7,615.91 22,539.2K
15:29 7,617.07 7,618.39 7,617.07 7,617.57 8,997.3K
15:30 7,616.31 7,616.31 7,614.10 7,614.10 29,238.0K
15:31 7,614.21 7,614.64 7,612.37 7,613.03 25,570.1K
15:32 7,614.00 7,615.22 7,613.33 7,615.22 13,524.5K
15:33 7,613.44 7,613.49 7,612.77 7,612.77 15,909.7K
15:34 7,613.91 7,614.36 7,612.05 7,612.05 20,030.9K
15:35 7,612.62 7,615.80 7,612.62 7,615.80 17,589.8K
15:36 7,620.32 7,624.26 7,620.32 7,622.72 41,496.5K
15:37 7,621.52 7,621.52 7,619.00 7,619.00 38,304.3K
15:38 7,618.80 7,618.80 7,614.55 7,614.55 34,270.4K
15:39 7,615.43 7,616.69 7,611.79 7,611.79 46,747.2K
15:40 7,610.06 7,610.06 7,606.69 7,607.20 19,351.7K
15:41 7,607.50 7,609.98 7,607.50 7,608.31 25,115.5K
15:42 7,609.71 7,611.22 7,609.24 7,611.22 26,324.0K
15:43 7,610.19 7,612.18 7,610.19 7,612.18 18,572.0K
15:44 7,613.70 7,615.17 7,613.63 7,615.17 12,362.7K
15:45 7,614.31 7,617.78 7,614.31 7,615.49 33,505.0K
15:46 7,615.78 7,616.46 7,613.84 7,613.84 15,661.1K
15:47 7,612.97 7,612.97 7,609.00 7,609.38 18,144.7K
15:48 7,608.62 7,608.62 7,604.83 7,604.83 25,955.3K
15:49 7,604.16 7,604.93 7,602.31 7,604.93 58,681.7K
15:50 7,607.27 7,607.27 7,605.73 7,606.32 14,917.2K
15:51 7,607.55 7,607.55 7,603.21 7,603.21 29,164.4K
15:52 7,603.54 7,605.88 7,603.54 7,605.88 31,565.7K
15:53 7,607.75 7,611.77 7,607.75 7,611.77 26,920.9K
15:54 7,612.77 7,612.77 7,611.62 7,612.54 12,224.4K
15:55 7,615.04 7,615.04 7,611.34 7,611.34 30,698.9K
15:56 7,611.71 7,611.71 7,610.56 7,611.70 11,909.7K
15:57 7,611.67 7,611.67 7,608.37 7,608.37 19,222.5K
15:58 7,608.16 7,608.68 7,607.26 7,607.26 36,153.2K
15:59 7,608.53 7,609.44 7,608.31 7,608.31 19,682.0K
16:00 7,609.44 7,609.44 7,607.29 7,607.29 30,018.2K
16:01 7,608.02 7,608.33 7,607.06 7,608.33 38,836.2K
16:02 7,608.27 7,608.27 7,606.88 7,607.05 19,285.3K
16:03 7,606.58 7,606.58 7,604.90 7,605.27 34,111.0K
16:04 7,603.63 7,603.63 7,601.56 7,601.56 36,229.8K
16:05 7,601.92 7,601.92 7,600.57 7,601.26 22,860.0K
16:06 7,602.01 7,606.57 7,602.01 7,606.57 37,831.6K
16:07 7,606.57 7,606.88 7,605.64 7,606.05 19,998.7K
16:08 7,607.14 7,607.14 7,604.46 7,604.46 15,276.2K
16:09 7,604.58 7,605.37 7,604.58 7,605.37 18,800.6K
16:10 7,605.48 7,607.02 7,604.76 7,607.02 17,427.4K
16:11 7,607.19 7,607.71 7,605.74 7,605.74 28,001.5K
16:12 7,607.34 7,607.89 7,607.34 7,607.57 16,793.2K
16:13 7,608.36 7,609.34 7,607.62 7,609.34 10,351.9K
16:14 7,607.36 7,607.36 7,605.34 7,605.34 30,713.3K
16:15 7,605.57 7,605.57 7,603.54 7,603.54 11,619.5K
16:16 7,603.24 7,603.24 7,590.55 7,590.55 102,036.0K
16:17 7,591.52 7,591.52 7,586.90 7,586.90 47,411.2K
16:18 7,585.98 7,585.98 7,585.55 7,585.66 35,150.3K
16:19 7,585.73 7,585.73 7,583.90 7,585.45 62,540.9K
16:20 7,585.20 7,586.73 7,585.20 7,586.73 33,766.8K
16:21 7,585.16 7,585.16 7,582.86 7,582.86 30,482.8K
16:22 7,582.89 7,583.82 7,581.70 7,583.82 52,191.5K
16:23 7,585.91 7,588.73 7,585.91 7,588.73 36,736.6K
16:24 7,589.53 7,593.19 7,589.53 7,593.19 81,169.3K
16:25 7,593.23 7,593.23 7,590.95 7,590.95 56,554.6K
16:26 7,592.18 7,595.30 7,592.18 7,593.90 41,628.0K
16:27 7,594.02 7,594.02 7,590.61 7,591.24 71,193.8K
16:28 7,592.25 7,593.71 7,592.08 7,593.71 26,411.8K
16:29 7,594.70 7,594.70 7,593.07 7,593.70 22,222.8K
16:30 7,593.11 7,593.11 7,588.53 7,588.53 18,879.1K
16:31 7,587.74 7,587.74 7,584.17 7,584.17 18,100.4K
16:32 7,584.51 7,584.51 7,581.45 7,581.45 26,754.2K
16:33 7,583.21 7,585.65 7,583.21 7,584.50 28,158.2K
16:34 7,586.96 7,590.59 7,586.96 7,590.59 15,537.5K
16:35 7,592.52 7,593.21 7,591.41 7,591.41 27,742.4K
16:36 7,591.33 7,591.33 7,589.87 7,590.05 10,295.1K
16:37 7,589.78 7,590.18 7,589.37 7,590.18 10,253.6K
16:38 7,590.00 7,590.00 7,588.16 7,588.16 15,943.9K
16:39 7,588.77 7,590.84 7,587.82 7,590.84 24,461.8K
16:40 7,589.98 7,591.84 7,588.26 7,588.26 18,107.8K
16:41 7,589.11 7,589.11 7,585.59 7,585.59 13,058.7K
16:42 7,590.47 7,591.53 7,590.33 7,590.83 22,980.9K
16:43 7,595.50 7,595.50 7,593.40 7,593.87 14,756.4K
16:44 7,595.14 7,595.82 7,593.84 7,594.85 18,219.0K
16:45 7,594.71 7,594.71 7,588.55 7,588.55 36,212.5K
16:46 7,588.90 7,589.42 7,588.12 7,588.12 33,543.8K
16:47 7,587.55 7,587.70 7,586.79 7,587.70 12,971.3K
16:48 7,588.30 7,590.21 7,588.30 7,589.58 8,022.5K
16:49 7,590.12 7,590.12 7,586.60 7,586.60 16,335.2K
16:50 7,587.82 7,588.68 7,587.18 7,587.18 15,788.1K
16:51 7,591.49 7,592.25 7,591.15 7,591.63 25,275.9K
16:52 7,591.41 7,592.04 7,591.26 7,591.84 16,834.4K
16:53 7,592.27 7,593.49 7,592.03 7,593.49 20,740.7K
16:54 7,596.35 7,596.35 7,594.83 7,595.30 15,355.1K
16:55 7,595.24 7,597.26 7,595.24 7,595.27 17,701.4K
16:56 7,594.27 7,594.27 7,593.04 7,593.42 16,495.9K
16:57 7,594.69 7,597.94 7,594.69 7,597.00 19,257.9K
16:58 7,597.71 7,600.31 7,597.71 7,600.31 16,038.1K
16:59 7,601.44 7,603.14 7,601.44 7,603.14 18,853.1K
17:00 7,602.96 7,604.02 7,602.83 7,603.06 18,399.5K
17:01 7,604.12 7,606.74 7,604.12 7,606.17 23,985.3K
17:02 7,606.41 7,609.84 7,606.41 7,609.05 36,460.8K
17:03 7,610.75 7,612.65 7,610.75 7,612.65 38,154.3K
17:04 7,613.05 7,614.04 7,612.92 7,613.51 43,848.6K
17:05 7,613.30 7,613.30 7,611.56 7,611.56 12,738.2K
17:06 7,610.42 7,610.42 7,607.32 7,607.32 12,162.1K
17:07 7,607.45 7,607.71 7,605.11 7,605.11 12,329.7K
17:08 7,605.56 7,605.56 7,601.22 7,601.22 13,560.7K
17:09 7,596.80 7,596.80 7,594.62 7,595.81 46,610.6K
17:10 7,595.71 7,595.71 7,595.18 7,595.71 11,195.1K
17:11 7,596.06 7,597.13 7,596.06 7,597.01 11,383.4K
17:12 7,599.70 7,599.70 7,595.55 7,596.82 9,014.8K
17:13 7,597.87 7,597.87 7,596.85 7,597.33 10,681.1K
17:14 7,598.70 7,598.70 7,597.02 7,597.02 10,477.6K
17:15 7,597.24 7,597.24 7,595.65 7,595.65 23,453.9K
17:16 7,595.62 7,595.62 7,592.72 7,594.40 9,834.9K
17:17 7,593.83 7,593.83 7,591.45 7,591.45 11,297.4K
17:18 7,590.69 7,590.69 7,588.87 7,589.27 15,466.0K
17:19 7,589.81 7,589.81 7,586.83 7,586.83 15,143.4K
17:20 7,586.02 7,588.94 7,586.02 7,588.94 16,869.3K
17:21 7,589.42 7,589.72 7,588.33 7,588.33 12,503.6K
17:22 7,589.04 7,589.58 7,588.39 7,588.39 8,747.4K
17:23 7,589.24 7,589.24 7,587.72 7,588.41 10,875.4K
17:24 7,587.78 7,587.99 7,587.07 7,587.56 6,510.1K
17:25 7,586.74 7,588.61 7,586.74 7,588.53 13,590.9K
17:26 7,587.72 7,587.72 7,585.09 7,585.09 30,286.8K
17:27 7,585.99 7,587.79 7,585.85 7,587.55 8,888.2K
17:28 7,587.03 7,589.00 7,587.03 7,588.77 23,610.2K
17:29 7,588.97 7,588.97 7,587.01 7,587.01 11,470.4K
17:30 7,588.05 7,594.34 7,588.05 7,594.34 16,240.4K
17:31 7,595.70 7,595.70 7,589.61 7,589.61 27,412.6K
17:32 7,591.52 7,594.66 7,591.52 7,594.66 8,679.3K
17:33 7,597.44 7,597.55 7,593.43 7,593.95 13,728.1K
17:34 7,595.48 7,598.63 7,595.48 7,598.63 25,543.1K
17:35 7,602.05 7,602.05 7,599.05 7,599.05 27,494.3K
17:36 7,598.66 7,598.66 7,596.46 7,596.46 9,235.9K
17:37 7,596.19 7,603.77 7,596.19 7,603.77 29,624.3K
17:38 7,604.31 7,610.37 7,604.06 7,610.37 37,688.5K
17:39 7,609.74 7,609.74 7,609.12 7,609.19 17,840.9K
17:40 7,610.08 7,612.99 7,610.08 7,612.08 25,589.8K
17:41 7,612.29 7,613.91 7,612.29 7,613.63 36,796.1K
17:42 7,611.86 7,614.37 7,611.86 7,614.37 20,612.7K
17:43 7,614.67 7,618.11 7,614.33 7,617.86 21,045.7K
17:44 7,619.63 7,619.63 7,618.26 7,618.90 32,483.4K
17:45 7,619.56 7,619.56 7,615.96 7,616.60 56,644.2K
17:46 7,618.68 7,620.27 7,618.68 7,619.88 34,892.5K
17:47 7,619.30 7,620.64 7,619.04 7,619.04 23,175.1K
17:48 7,619.71 7,621.71 7,618.59 7,621.71 18,724.8K
17:49 7,622.53 7,623.72 7,622.53 7,623.68 34,901.7K
17:50 7,625.41 7,625.41 7,622.45 7,622.45 27,680.2K
17:51 7,622.54 7,622.54 7,621.51 7,621.51 16,994.7K
17:52 7,621.88 7,621.88 7,618.56 7,618.56 34,679.4K
17:53 7,620.34 7,620.87 7,617.26 7,617.26 22,511.3K
17:54 7,617.68 7,617.99 7,616.49 7,616.49 17,909.0K
17:55 7,617.58 7,619.22 7,616.71 7,619.22 19,721.3K
17:56 7,620.64 7,620.64 7,618.20 7,620.52 25,160.6K
17:57 7,620.92 7,623.08 7,620.92 7,622.41 12,409.3K
17:58 7,620.82 7,622.46 7,620.82 7,621.78 13,971.6K
17:59 7,620.72 7,620.72 7,614.44 7,614.44 79,666.7K
18:00 7,614.45 7,614.45 7,611.77 7,613.65 32,316.8K
18:01 7,614.23 7,614.77 7,613.93 7,613.93 13,686.1K
18:02 7,612.73 7,612.73 7,610.60 7,610.60 16,398.2K
18:03 7,610.58 7,613.39 7,610.58 7,613.39 21,411.8K
18:04 7,616.12 7,616.12 7,610.57 7,610.57 50,155.0K
18:05 7,609.86 7,609.86 7,608.06 7,608.06 20,088.7K
18:06 7,608.14 7,609.02 7,607.60 7,609.02 8,942.5K
18:07 7,609.03 7,609.40 7,607.85 7,609.15 27,291.9K
18:08 7,611.26 7,613.86 7,611.26 7,613.86 32,753.9K
18:09 7,611.89 7,611.89 7,610.02 7,610.02 13,190.0K
18:10 7,609.98 7,611.95 7,609.98 7,610.81 19,460.2K
18:11 7,611.67 7,611.67 7,609.79 7,609.92 14,421.1K
18:12 7,609.66 7,609.66 7,606.67 7,606.67 18,779.8K
18:13 7,605.38 7,605.38 7,601.53 7,601.53 20,859.1K
18:14 7,601.73 7,601.73 7,599.14 7,599.14 37,232.5K
18:15 7,600.71 7,602.24 7,600.71 7,601.79 23,908.9K
18:16 7,603.31 7,605.52 7,603.30 7,605.52 17,540.5K
18:17 7,605.11 7,605.11 7,604.31 7,604.56 19,755.9K
18:18 7,604.51 7,604.86 7,603.65 7,603.65 7,593.1K
18:19 7,604.56 7,606.06 7,604.22 7,606.06 8,683.8K
18:20 7,605.61 7,605.61 7,604.78 7,604.98 12,744.2K
18:21 7,607.33 7,607.33 7,604.28 7,604.28 8,654.2K
18:22 7,603.99 7,604.06 7,603.06 7,604.06 14,570.7K
18:23 7,603.81 7,604.99 7,603.81 7,604.83 19,438.6K
18:24 7,606.26 7,606.26 7,604.09 7,604.09 5,334.3K
18:25 7,606.40 7,611.17 7,606.40 7,611.17 14,607.1K
18:26 7,610.61 7,617.01 7,610.61 7,617.01 19,141.0K
18:27 7,617.75 7,618.77 7,617.75 7,618.77 23,171.5K
18:28 7,618.79 7,618.79 7,614.16 7,616.93 23,565.6K
18:29 7,617.11 7,617.11 7,616.35 7,616.84 18,114.3K
18:30 7,617.31 7,617.99 7,617.31 7,617.99 19,899.4K
18:31 7,616.81 7,619.13 7,616.81 7,618.82 26,609.4K
18:32 7,618.36 7,618.36 7,616.85 7,618.12 14,586.0K
18:33 7,620.28 7,623.44 7,620.28 7,623.44 26,543.3K
18:34 7,623.54 7,623.54 7,621.02 7,621.02 27,675.0K
18:35 7,621.32 7,622.63 7,621.32 7,622.63 25,481.3K
18:36 7,622.50 7,623.91 7,622.50 7,623.91 32,236.9K
18:37 7,627.12 7,627.23 7,625.03 7,626.53 38,134.5K
18:38 7,626.70 7,630.05 7,626.70 7,630.05 61,444.1K
18:39 7,630.79 7,631.79 7,630.79 7,630.85 64,019.1K
18:40 7,631.29 7,631.29 7,631.29 7,631.29 6,492.8K
18:51 7,634.49 7,634.49 7,634.49 7,634.49 87,528.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar