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 7,886.58 7,887.17 7,885.64 7,885.64 4,078.3K
09:51 7,886.80 7,886.80 7,885.65 7,885.65 6,228.6K
09:52 7,885.90 7,885.90 7,884.92 7,884.92 5,665.0K
09:53 7,885.05 7,885.23 7,884.40 7,884.40 7,468.8K
09:54 7,884.30 7,884.30 7,881.54 7,881.54 11,960.3K
09:55 7,881.44 7,881.63 7,880.77 7,880.77 11,004.4K
09:56 7,879.74 7,882.84 7,879.74 7,882.84 5,244.9K
09:57 7,882.17 7,882.17 7,875.01 7,877.18 26,894.9K
09:58 7,875.96 7,876.45 7,875.96 7,876.35 15,627.2K
09:59 7,875.44 7,875.44 7,874.78 7,875.00 9,351.6K
10:00 7,874.61 7,874.61 7,870.10 7,871.85 53,695.2K
10:01 7,875.52 7,877.00 7,873.21 7,876.72 69,385.5K
10:02 7,874.49 7,875.98 7,874.49 7,875.70 35,772.0K
10:03 7,873.85 7,873.85 7,864.83 7,864.94 38,226.8K
10:04 7,862.91 7,862.91 7,860.64 7,860.64 73,283.6K
10:05 7,858.12 7,858.12 7,843.87 7,848.97 200,460.1K
10:06 7,848.53 7,854.96 7,848.53 7,854.96 101,798.3K
10:07 7,856.43 7,856.98 7,855.50 7,856.23 68,724.0K
10:08 7,853.32 7,858.17 7,851.27 7,851.27 72,698.0K
10:09 7,851.93 7,858.01 7,851.93 7,858.01 40,147.3K
10:10 7,857.71 7,868.87 7,857.71 7,868.87 74,825.6K
10:11 7,868.97 7,868.97 7,862.88 7,862.88 73,287.2K
10:12 7,862.86 7,867.90 7,862.86 7,867.90 32,236.8K
10:13 7,866.45 7,868.01 7,863.97 7,868.01 46,647.2K
10:14 7,868.03 7,868.03 7,866.01 7,866.01 42,480.8K
10:15 7,863.49 7,867.47 7,863.49 7,865.67 28,257.0K
10:16 7,865.58 7,865.58 7,859.83 7,859.83 66,136.6K
10:17 7,861.48 7,862.38 7,858.30 7,862.38 37,666.6K
10:18 7,862.14 7,862.14 7,858.81 7,858.81 34,123.4K
10:19 7,857.43 7,858.58 7,857.09 7,858.44 28,453.3K
10:20 7,858.22 7,859.21 7,857.71 7,858.30 32,353.2K
10:21 7,858.50 7,858.50 7,853.61 7,853.61 42,298.6K
10:22 7,853.66 7,854.07 7,852.79 7,852.79 34,349.7K
10:23 7,852.95 7,852.95 7,850.47 7,850.47 39,055.3K
10:24 7,848.62 7,849.49 7,848.62 7,849.23 53,029.2K
10:25 7,847.31 7,851.40 7,847.31 7,851.40 52,520.9K
10:26 7,854.14 7,858.05 7,854.14 7,858.05 31,970.3K
10:27 7,861.98 7,861.98 7,858.20 7,859.84 46,846.5K
10:28 7,860.73 7,860.85 7,859.90 7,860.05 32,319.0K
10:29 7,856.70 7,856.70 7,850.89 7,850.89 34,121.8K
10:30 7,850.47 7,850.47 7,847.29 7,847.29 35,365.0K
10:31 7,847.63 7,848.15 7,844.88 7,844.88 49,085.6K
10:32 7,838.54 7,838.54 7,831.99 7,831.99 80,250.2K
10:33 7,834.68 7,834.68 7,830.64 7,830.64 32,961.0K
10:34 7,830.20 7,830.20 7,817.68 7,817.68 107,432.3K
10:35 7,816.54 7,819.30 7,815.99 7,819.30 77,431.6K
10:36 7,820.69 7,825.73 7,820.69 7,825.73 47,794.6K
10:37 7,825.36 7,832.19 7,825.36 7,832.19 42,242.4K
10:38 7,832.48 7,834.34 7,831.32 7,831.32 32,575.5K
10:39 7,830.92 7,831.56 7,830.87 7,831.56 23,846.5K
10:40 7,833.41 7,835.70 7,832.18 7,835.70 96,013.1K
10:41 7,837.04 7,841.48 7,837.04 7,838.14 33,670.1K
10:42 7,842.64 7,846.63 7,842.64 7,846.63 41,742.0K
10:43 7,842.94 7,844.00 7,842.14 7,842.14 34,228.7K
10:44 7,843.36 7,844.61 7,843.36 7,844.61 19,641.4K
10:45 7,844.30 7,845.31 7,843.62 7,844.28 32,771.7K
10:46 7,845.57 7,848.76 7,845.57 7,848.07 47,313.2K
10:47 7,848.24 7,851.86 7,848.24 7,851.86 40,456.1K
10:48 7,855.84 7,855.84 7,849.39 7,849.39 31,527.6K
10:49 7,849.67 7,850.62 7,849.03 7,850.62 18,096.4K
10:50 7,852.29 7,852.67 7,850.97 7,850.97 12,441.1K
10:51 7,849.50 7,849.99 7,847.07 7,847.07 57,642.4K
10:52 7,846.50 7,852.09 7,846.50 7,852.09 21,667.2K
10:53 7,851.45 7,856.44 7,851.45 7,856.44 29,455.7K
10:54 7,868.83 7,871.71 7,868.83 7,871.16 85,080.5K
10:55 7,871.89 7,871.89 7,867.59 7,867.71 49,711.8K
10:56 7,865.33 7,866.96 7,864.80 7,866.96 32,575.6K
10:57 7,865.94 7,865.94 7,863.42 7,863.42 18,837.4K
10:58 7,865.01 7,866.33 7,865.01 7,866.33 20,651.7K
10:59 7,866.48 7,870.67 7,866.48 7,870.24 46,572.8K
11:00 7,872.18 7,872.18 7,870.86 7,870.86 49,713.4K
11:01 7,870.56 7,872.90 7,870.56 7,872.90 48,248.5K
11:02 7,875.25 7,875.25 7,873.17 7,873.17 35,486.0K
11:03 7,873.99 7,873.99 7,867.19 7,867.19 44,855.8K
11:04 7,866.48 7,866.48 7,861.21 7,861.52 42,502.8K
11:05 7,860.60 7,860.74 7,858.12 7,860.74 28,184.6K
11:06 7,864.54 7,864.54 7,860.62 7,860.62 31,483.0K
11:07 7,860.18 7,860.58 7,858.99 7,860.58 17,310.4K
11:08 7,859.63 7,859.63 7,857.31 7,857.31 35,875.1K
11:09 7,857.11 7,857.11 7,853.69 7,853.69 38,225.3K
11:10 7,852.87 7,852.87 7,850.28 7,850.28 55,463.0K
11:11 7,847.29 7,848.19 7,844.43 7,844.43 64,011.3K
11:12 7,842.26 7,842.26 7,838.69 7,838.69 83,688.7K
11:13 7,837.72 7,837.95 7,836.37 7,836.37 30,085.9K
11:14 7,836.12 7,836.12 7,833.33 7,834.17 35,854.8K
11:15 7,834.25 7,839.16 7,833.85 7,839.16 39,257.1K
11:16 7,832.40 7,832.40 7,830.44 7,830.44 37,371.8K
11:17 7,830.30 7,832.11 7,830.30 7,832.11 35,552.9K
11:18 7,832.60 7,834.62 7,832.60 7,834.46 12,642.9K
11:19 7,834.58 7,837.28 7,834.58 7,836.90 23,335.7K
11:20 7,839.50 7,841.82 7,839.50 7,841.82 25,531.3K
11:21 7,840.94 7,845.91 7,840.94 7,845.91 25,539.1K
11:22 7,848.20 7,853.51 7,848.20 7,853.51 41,512.9K
11:23 7,853.49 7,857.13 7,853.49 7,854.71 25,536.8K
11:24 7,851.93 7,851.93 7,849.40 7,849.40 14,134.8K
11:25 7,849.00 7,849.00 7,846.38 7,846.38 13,907.2K
11:26 7,845.86 7,846.34 7,844.82 7,844.82 13,611.0K
11:27 7,842.40 7,842.40 7,840.69 7,841.15 19,302.6K
11:28 7,839.54 7,840.15 7,839.34 7,839.34 32,182.6K
11:29 7,839.65 7,839.65 7,836.90 7,836.90 19,132.7K
11:30 7,836.67 7,837.36 7,835.66 7,837.36 11,335.0K
11:31 7,837.63 7,838.76 7,837.63 7,838.76 14,067.1K
11:32 7,838.12 7,839.27 7,837.48 7,837.48 24,346.3K
11:33 7,837.30 7,837.30 7,834.76 7,835.64 9,436.8K
11:34 7,834.95 7,836.03 7,834.95 7,835.00 16,506.5K
11:35 7,835.87 7,835.87 7,835.14 7,835.14 11,333.9K
11:36 7,835.70 7,835.70 7,830.39 7,830.39 27,919.4K
11:37 7,829.12 7,829.12 7,825.84 7,825.84 25,954.4K
11:38 7,826.30 7,826.30 7,822.66 7,823.59 24,747.3K
11:39 7,824.57 7,827.55 7,824.57 7,827.55 13,668.0K
11:40 7,827.07 7,828.17 7,827.04 7,827.04 11,291.1K
11:41 7,827.74 7,828.96 7,827.39 7,827.39 21,759.3K
11:42 7,827.84 7,827.84 7,825.09 7,825.09 19,739.6K
11:43 7,825.65 7,825.84 7,824.91 7,824.91 38,912.5K
11:44 7,825.73 7,825.73 7,821.87 7,824.34 61,026.2K
11:45 7,823.55 7,825.47 7,823.55 7,825.40 26,038.9K
11:46 7,825.33 7,826.38 7,825.33 7,825.85 47,170.8K
11:47 7,826.24 7,830.49 7,826.24 7,830.12 184,070.9K
11:48 7,830.51 7,833.12 7,830.39 7,830.39 30,260.7K
11:49 7,829.73 7,830.98 7,829.45 7,830.98 20,607.9K
11:50 7,830.15 7,832.18 7,830.15 7,832.18 22,624.2K
11:51 7,833.10 7,833.10 7,832.63 7,832.63 28,692.5K
11:52 7,832.48 7,836.23 7,831.53 7,836.23 25,022.8K
11:53 7,840.39 7,844.65 7,840.39 7,841.20 42,849.0K
11:54 7,842.47 7,842.48 7,841.76 7,841.76 24,067.6K
11:55 7,841.32 7,842.70 7,840.37 7,842.70 10,810.3K
11:56 7,843.65 7,843.65 7,840.41 7,840.41 14,049.7K
11:57 7,839.56 7,839.87 7,838.05 7,838.05 17,009.7K
11:58 7,837.80 7,837.80 7,835.86 7,835.86 16,448.6K
11:59 7,834.99 7,836.84 7,834.97 7,836.84 14,140.1K
12:00 7,835.63 7,838.37 7,835.63 7,837.58 22,497.9K
12:01 7,837.20 7,839.94 7,836.59 7,839.94 21,639.1K
12:02 7,839.01 7,839.31 7,836.75 7,836.75 13,732.4K
12:03 7,836.46 7,836.46 7,834.60 7,836.16 10,995.9K
12:04 7,836.75 7,838.11 7,836.75 7,837.83 10,241.9K
12:05 7,839.74 7,839.74 7,836.89 7,836.89 12,705.7K
12:06 7,837.01 7,837.01 7,834.00 7,834.00 9,964.9K
12:07 7,832.64 7,833.53 7,832.05 7,832.71 11,645.4K
12:08 7,832.88 7,832.88 7,830.81 7,830.81 7,822.2K
12:09 7,832.07 7,837.42 7,831.73 7,837.42 15,044.1K
12:10 7,840.12 7,840.27 7,838.55 7,838.55 27,416.4K
12:11 7,836.95 7,839.24 7,836.95 7,839.24 13,949.1K
12:12 7,838.63 7,838.63 7,836.60 7,836.60 14,371.6K
12:13 7,837.99 7,837.99 7,835.58 7,836.66 8,450.0K
12:14 7,834.53 7,836.22 7,834.53 7,836.22 22,858.0K
12:15 7,834.41 7,834.63 7,833.19 7,833.63 20,585.0K
12:16 7,833.99 7,838.09 7,833.99 7,838.09 17,237.6K
12:17 7,837.65 7,838.31 7,836.65 7,836.65 37,048.5K
12:18 7,836.49 7,836.49 7,834.92 7,835.32 17,301.1K
12:19 7,832.74 7,832.74 7,829.89 7,829.89 30,460.6K
12:20 7,830.39 7,830.39 7,826.79 7,826.79 20,295.9K
12:21 7,826.85 7,827.04 7,825.90 7,825.90 20,046.1K
12:22 7,825.06 7,825.22 7,822.92 7,822.92 33,321.9K
12:23 7,823.57 7,823.57 7,821.05 7,821.05 41,118.2K
12:24 7,820.82 7,820.82 7,815.80 7,815.83 41,609.8K
12:25 7,815.39 7,818.17 7,815.00 7,818.17 23,171.5K
12:26 7,818.13 7,818.13 7,815.99 7,817.03 29,595.4K
12:27 7,815.46 7,826.52 7,815.46 7,826.52 39,557.6K
12:28 7,826.12 7,826.12 7,823.19 7,823.19 20,896.1K
12:29 7,825.14 7,827.10 7,825.14 7,827.10 9,528.2K
12:30 7,826.56 7,826.83 7,822.95 7,822.95 17,544.3K
12:31 7,823.67 7,823.67 7,820.55 7,820.67 35,388.2K
12:32 7,818.69 7,818.69 7,814.77 7,814.77 18,896.9K
12:33 7,812.18 7,812.18 7,810.50 7,810.50 43,781.2K
12:34 7,809.78 7,810.41 7,809.43 7,809.43 31,499.9K
12:35 7,810.41 7,810.64 7,809.39 7,809.39 24,478.0K
12:36 7,807.00 7,807.00 7,802.44 7,802.44 79,758.8K
12:37 7,799.29 7,799.29 7,787.61 7,787.81 137,257.0K
12:38 7,787.81 7,790.82 7,787.81 7,790.04 51,771.3K
12:39 7,787.45 7,789.91 7,786.07 7,789.91 95,227.8K
12:40 7,787.70 7,787.70 7,783.47 7,783.47 50,689.9K
12:41 7,784.27 7,784.27 7,781.32 7,781.32 56,727.4K
12:42 7,783.90 7,783.90 7,781.52 7,781.52 41,338.8K
12:43 7,782.38 7,782.38 7,777.02 7,777.02 41,790.9K
12:44 7,778.61 7,780.49 7,778.61 7,780.49 58,796.8K
12:45 7,782.60 7,783.41 7,782.60 7,782.65 44,378.7K
12:46 7,780.89 7,783.11 7,780.89 7,783.11 57,034.1K
12:47 7,784.37 7,794.26 7,784.37 7,793.90 47,359.0K
12:48 7,797.42 7,802.89 7,797.42 7,802.89 31,058.1K
12:49 7,802.26 7,802.26 7,800.11 7,801.17 23,572.7K
12:50 7,803.47 7,804.27 7,803.47 7,804.27 20,628.6K
12:51 7,805.60 7,805.60 7,804.38 7,804.38 36,383.2K
12:52 7,804.57 7,804.57 7,802.36 7,803.17 15,513.5K
12:53 7,802.24 7,802.24 7,800.25 7,800.25 17,415.0K
12:54 7,800.12 7,800.12 7,797.81 7,797.81 15,588.2K
12:55 7,794.92 7,794.92 7,792.64 7,792.78 34,466.3K
12:56 7,792.57 7,794.23 7,792.57 7,793.33 20,712.8K
12:57 7,793.70 7,793.70 7,792.15 7,792.15 24,310.8K
12:58 7,788.43 7,788.54 7,787.19 7,787.74 33,288.0K
12:59 7,786.81 7,787.31 7,785.66 7,785.66 18,771.9K
13:00 7,785.37 7,793.25 7,785.37 7,793.25 22,436.9K
13:01 7,793.76 7,796.70 7,793.76 7,796.70 11,965.2K
13:02 7,799.91 7,799.91 7,798.37 7,799.69 23,873.6K
13:03 7,799.70 7,800.61 7,798.63 7,800.61 33,911.9K
13:04 7,800.99 7,802.67 7,800.00 7,802.67 28,411.9K
13:05 7,802.00 7,802.94 7,801.41 7,801.98 16,487.9K
13:06 7,800.30 7,800.30 7,798.84 7,799.00 16,788.5K
13:07 7,798.64 7,798.73 7,798.31 7,798.31 13,843.4K
13:08 7,797.13 7,797.13 7,795.20 7,795.20 19,528.8K
13:09 7,795.74 7,795.74 7,793.12 7,793.12 26,892.3K
13:10 7,793.33 7,793.33 7,792.03 7,792.03 12,228.8K
13:11 7,791.67 7,791.67 7,786.64 7,786.64 24,853.5K
13:12 7,785.74 7,785.74 7,782.98 7,783.12 33,419.5K
13:13 7,783.20 7,784.12 7,782.08 7,784.12 30,150.6K
13:14 7,783.00 7,783.21 7,780.46 7,780.46 60,317.3K
13:15 7,781.68 7,781.68 7,776.93 7,776.93 43,216.4K
13:16 7,776.06 7,776.06 7,773.20 7,773.20 38,667.7K
13:17 7,772.38 7,772.38 7,770.44 7,770.44 46,945.6K
13:18 7,766.84 7,771.11 7,766.12 7,771.11 68,706.4K
13:19 7,770.94 7,774.66 7,770.13 7,774.66 52,778.7K
13:20 7,776.64 7,776.64 7,775.53 7,776.22 28,311.8K
13:21 7,774.99 7,776.55 7,774.49 7,776.55 20,138.2K
13:22 7,778.65 7,783.54 7,778.65 7,783.54 44,418.2K
13:23 7,785.05 7,785.92 7,782.62 7,783.58 59,061.7K
13:24 7,784.19 7,784.19 7,783.12 7,783.12 18,742.7K
13:25 7,782.64 7,783.28 7,781.42 7,781.42 23,542.1K
13:26 7,780.84 7,780.84 7,777.94 7,777.94 39,530.5K
13:27 7,779.62 7,779.62 7,775.86 7,775.86 32,931.4K
13:28 7,774.42 7,774.42 7,768.44 7,768.44 60,612.9K
13:29 7,768.29 7,768.29 7,765.84 7,766.31 38,057.6K
13:30 7,773.79 7,773.79 7,767.02 7,767.02 92,711.7K
13:31 7,767.73 7,767.73 7,762.51 7,762.51 80,943.5K
13:32 7,762.56 7,769.50 7,762.56 7,769.50 62,731.0K
13:33 7,767.53 7,767.53 7,765.78 7,766.73 84,101.4K
13:34 7,766.82 7,766.82 7,761.12 7,761.12 46,743.0K
13:35 7,759.93 7,759.93 7,754.63 7,754.63 113,430.7K
13:36 7,750.20 7,750.20 7,748.85 7,750.06 152,480.3K
13:37 7,748.10 7,748.10 7,744.95 7,744.95 81,542.1K
13:38 7,741.20 7,741.20 7,739.30 7,739.70 155,410.6K
13:39 7,741.37 7,742.37 7,738.06 7,738.41 63,358.0K
13:40 7,738.99 7,739.68 7,737.59 7,737.63 50,030.4K
13:41 7,735.82 7,735.82 7,720.51 7,720.51 248,969.7K
13:42 7,701.91 7,701.91 7,687.97 7,687.97 332,389.5K
13:43 7,682.50 7,682.88 7,679.67 7,679.67 145,337.8K
13:44 7,679.01 7,692.80 7,679.01 7,692.80 124,363.4K
13:45 7,691.00 7,691.00 7,672.63 7,672.63 117,985.5K
13:46 7,669.67 7,684.71 7,669.67 7,684.71 108,001.2K
13:47 7,686.01 7,691.03 7,686.01 7,690.69 82,902.0K
13:48 7,687.31 7,689.41 7,687.31 7,687.43 49,034.9K
13:49 7,685.20 7,685.20 7,682.46 7,685.17 48,049.7K
13:50 7,684.81 7,684.81 7,672.29 7,672.29 74,265.9K
13:51 7,671.66 7,671.66 7,667.72 7,669.78 67,451.9K
13:52 7,666.74 7,669.70 7,664.30 7,669.70 76,740.2K
13:53 7,666.85 7,666.94 7,657.94 7,657.94 106,877.7K
13:54 7,658.53 7,662.81 7,658.53 7,659.06 84,471.5K
13:55 7,656.54 7,656.54 7,638.98 7,638.98 139,010.2K
13:56 7,637.43 7,637.43 7,632.24 7,632.78 123,054.5K
13:57 7,633.57 7,636.55 7,633.57 7,636.55 115,956.1K
13:58 7,635.92 7,637.99 7,635.92 7,637.99 132,377.0K
13:59 7,640.51 7,646.56 7,640.06 7,646.56 66,009.1K
14:00 7,648.39 7,648.68 7,645.20 7,648.68 86,909.6K
14:01 7,648.62 7,669.88 7,648.62 7,669.88 87,696.7K
14:02 7,679.06 7,680.91 7,678.43 7,680.91 110,548.4K
14:03 7,681.13 7,682.48 7,678.50 7,682.48 60,154.3K
14:04 7,684.99 7,685.75 7,684.74 7,685.75 68,925.6K
14:05 7,683.04 7,683.04 7,672.89 7,672.89 65,020.6K
14:06 7,668.09 7,668.09 7,664.11 7,664.76 56,542.7K
14:07 7,662.73 7,662.73 7,649.92 7,649.92 63,538.5K
14:08 7,646.85 7,646.85 7,643.40 7,646.38 48,984.9K
14:09 7,647.49 7,654.14 7,647.49 7,654.14 48,228.0K
14:10 7,657.46 7,658.69 7,647.17 7,647.17 27,040.2K
14:11 7,647.62 7,652.72 7,647.62 7,652.72 48,432.1K
14:12 7,653.61 7,664.49 7,653.61 7,661.73 43,592.2K
14:13 7,668.29 7,673.57 7,668.29 7,673.57 39,031.1K
14:14 7,675.32 7,675.32 7,673.63 7,673.63 44,935.9K
14:15 7,673.60 7,680.10 7,673.60 7,680.10 48,629.7K
14:16 7,682.92 7,689.44 7,682.92 7,689.07 46,956.6K
14:17 7,691.64 7,694.47 7,689.84 7,694.47 74,906.6K
14:18 7,694.21 7,695.68 7,694.21 7,695.68 45,237.3K
14:19 7,695.39 7,698.27 7,695.39 7,698.27 64,507.4K
14:20 7,699.93 7,701.49 7,699.93 7,701.49 75,524.3K
14:21 7,702.49 7,703.90 7,701.21 7,703.30 94,420.7K
14:22 7,697.75 7,697.75 7,693.07 7,694.60 67,342.0K
14:23 7,695.32 7,698.71 7,695.32 7,698.71 25,096.3K
14:24 7,697.83 7,697.83 7,695.59 7,695.59 25,037.9K
14:25 7,698.15 7,701.97 7,698.15 7,701.97 28,033.3K
14:26 7,703.41 7,703.41 7,698.94 7,700.17 21,698.9K
14:27 7,697.44 7,697.44 7,694.10 7,694.10 20,116.4K
14:28 7,696.45 7,697.66 7,696.22 7,697.66 16,628.6K
14:29 7,696.60 7,699.36 7,696.60 7,699.36 16,471.9K
14:30 7,699.41 7,700.12 7,698.81 7,700.12 11,307.8K
14:31 7,704.64 7,712.72 7,704.64 7,712.72 54,561.3K
14:32 7,709.24 7,718.45 7,709.24 7,718.45 73,536.1K
14:33 7,721.57 7,723.59 7,720.30 7,723.59 62,425.9K
14:34 7,724.40 7,727.85 7,724.40 7,727.85 42,551.8K
14:35 7,727.14 7,727.14 7,718.78 7,718.78 39,790.7K
14:36 7,718.17 7,718.17 7,714.64 7,714.64 29,734.9K
14:37 7,715.97 7,723.54 7,715.97 7,723.06 33,145.6K
14:38 7,722.06 7,725.83 7,722.06 7,725.83 27,030.8K
14:39 7,727.82 7,731.26 7,727.82 7,731.26 41,841.2K
14:40 7,734.59 7,734.62 7,730.19 7,730.19 29,713.3K
14:41 7,729.77 7,729.77 7,727.81 7,728.26 31,256.1K
14:42 7,728.42 7,729.04 7,726.68 7,729.04 43,039.9K
14:43 7,731.08 7,731.08 7,727.26 7,727.34 37,038.3K
14:44 7,724.88 7,725.15 7,724.47 7,724.73 42,612.4K
14:45 7,724.25 7,724.85 7,723.79 7,724.25 39,937.7K
14:46 7,726.01 7,726.01 7,720.75 7,720.75 30,499.3K
14:47 7,714.47 7,714.47 7,707.85 7,707.85 59,071.5K
14:48 7,707.58 7,709.83 7,707.58 7,709.83 29,118.1K
14:49 7,708.22 7,713.53 7,708.22 7,713.53 51,916.3K
14:50 7,716.28 7,716.28 7,712.82 7,713.77 25,251.9K
14:51 7,715.79 7,718.43 7,715.79 7,718.43 23,355.7K
14:52 7,721.50 7,722.47 7,721.50 7,721.96 27,136.2K
14:53 7,722.21 7,724.94 7,722.21 7,724.94 23,881.8K
14:54 7,725.37 7,726.19 7,724.09 7,726.19 24,561.8K
14:55 7,726.64 7,731.56 7,726.64 7,731.56 27,944.8K
14:56 7,730.55 7,730.71 7,730.30 7,730.71 20,064.8K
14:57 7,729.24 7,729.24 7,726.96 7,727.40 17,430.4K
14:58 7,726.39 7,726.39 7,722.05 7,722.05 16,482.3K
14:59 7,721.32 7,721.32 7,716.76 7,716.76 22,736.5K
15:00 7,716.28 7,716.28 7,710.85 7,711.60 21,180.6K
15:01 7,709.94 7,712.65 7,709.94 7,712.35 72,777.0K
15:02 7,711.49 7,711.49 7,710.14 7,710.14 19,971.6K
15:03 7,709.60 7,711.29 7,709.60 7,711.29 11,648.0K
15:04 7,711.41 7,711.53 7,710.50 7,711.44 12,934.0K
15:05 7,710.51 7,710.51 7,707.85 7,709.51 25,326.6K
15:06 7,711.25 7,711.25 7,709.57 7,710.50 11,851.7K
15:07 7,710.14 7,710.14 7,709.59 7,709.59 14,311.4K
15:08 7,707.67 7,707.67 7,704.98 7,704.98 16,957.7K
15:09 7,705.22 7,705.22 7,703.48 7,703.48 14,466.6K
15:10 7,703.86 7,713.37 7,703.86 7,713.37 31,502.3K
15:11 7,713.83 7,714.15 7,712.29 7,714.15 9,365.9K
15:12 7,714.72 7,717.30 7,714.72 7,717.30 19,588.9K
15:13 7,721.42 7,723.03 7,721.42 7,722.07 26,406.2K
15:14 7,720.23 7,720.23 7,717.86 7,717.86 16,792.4K
15:15 7,715.73 7,715.73 7,711.90 7,711.90 15,839.3K
15:16 7,710.18 7,710.18 7,706.80 7,706.80 29,325.3K
15:17 7,706.19 7,706.82 7,706.19 7,706.82 14,455.8K
15:18 7,706.04 7,706.77 7,705.70 7,706.77 14,425.7K
15:19 7,704.77 7,704.77 7,700.16 7,700.16 25,740.2K
15:20 7,697.96 7,697.96 7,683.04 7,683.04 78,006.7K
15:21 7,680.83 7,680.83 7,674.14 7,674.14 70,119.1K
15:22 7,681.81 7,683.60 7,680.54 7,683.60 43,737.4K
15:23 7,683.77 7,694.11 7,683.77 7,694.11 81,816.5K
15:24 7,697.26 7,698.28 7,694.54 7,698.28 24,288.5K
15:25 7,698.90 7,702.75 7,698.90 7,702.15 10,294.4K
15:26 7,703.58 7,703.58 7,696.71 7,696.71 21,948.8K
15:27 7,693.88 7,697.18 7,693.76 7,697.18 14,713.2K
15:28 7,697.24 7,697.24 7,691.83 7,692.25 7,762.4K
15:29 7,689.41 7,689.41 7,688.28 7,688.75 14,795.5K
15:30 7,689.75 7,689.75 7,684.38 7,685.71 32,910.6K
15:31 7,682.10 7,682.10 7,678.98 7,678.98 21,352.3K
15:32 7,677.50 7,677.62 7,669.46 7,669.46 83,701.3K
15:33 7,661.20 7,667.82 7,661.20 7,667.82 52,852.5K
15:34 7,669.49 7,669.49 7,666.37 7,666.37 35,188.1K
15:35 7,665.86 7,665.86 7,659.30 7,660.90 34,251.5K
15:36 7,659.02 7,659.02 7,654.86 7,655.82 58,653.4K
15:37 7,658.13 7,658.13 7,656.24 7,657.46 26,252.9K
15:38 7,660.32 7,662.25 7,660.32 7,661.47 53,142.7K
15:39 7,662.75 7,662.75 7,659.00 7,660.20 39,281.0K
15:40 7,659.43 7,659.43 7,650.13 7,650.13 35,574.1K
15:41 7,642.96 7,642.96 7,636.25 7,636.25 98,967.0K
15:42 7,636.68 7,640.24 7,635.64 7,640.24 73,733.0K
15:43 7,637.30 7,646.13 7,637.30 7,646.13 34,715.5K
15:44 7,647.97 7,653.63 7,647.38 7,653.63 54,343.2K
15:45 7,656.15 7,656.15 7,652.24 7,652.24 23,336.5K
15:46 7,651.54 7,651.54 7,645.48 7,645.48 22,597.2K
15:47 7,647.16 7,647.16 7,636.78 7,636.78 33,581.3K
15:48 7,635.37 7,635.37 7,629.79 7,629.79 62,749.0K
15:49 7,630.22 7,630.22 7,627.47 7,627.47 51,701.9K
15:50 7,629.65 7,632.13 7,627.49 7,632.13 77,450.8K
15:51 7,634.96 7,639.94 7,634.96 7,639.94 38,888.6K
15:52 7,636.92 7,636.92 7,624.18 7,624.18 81,716.2K
15:53 7,623.88 7,623.88 7,619.99 7,621.46 52,540.1K
15:54 7,619.29 7,619.51 7,619.01 7,619.51 95,010.8K
15:55 7,619.22 7,619.22 7,617.13 7,618.98 48,463.0K
15:56 7,622.28 7,631.36 7,622.28 7,631.36 87,041.0K
15:57 7,629.63 7,631.48 7,629.63 7,631.48 35,215.7K
15:58 7,633.13 7,636.03 7,633.13 7,633.81 48,437.4K
15:59 7,633.12 7,635.25 7,633.12 7,635.25 29,747.1K
16:00 7,639.19 7,639.19 7,633.71 7,633.71 40,332.7K
16:01 7,634.10 7,636.76 7,634.10 7,636.03 22,135.3K
16:02 7,644.33 7,655.25 7,644.33 7,655.25 80,196.7K
16:03 7,655.56 7,659.94 7,648.43 7,648.43 42,771.1K
16:04 7,655.95 7,663.61 7,655.95 7,663.61 32,822.7K
16:05 7,663.80 7,663.80 7,658.01 7,658.01 35,312.8K
16:06 7,655.02 7,655.02 7,653.48 7,653.99 19,171.9K
16:07 7,656.09 7,656.09 7,651.25 7,651.25 26,632.1K
16:08 7,651.45 7,651.45 7,648.69 7,648.69 23,662.2K
16:09 7,649.51 7,651.09 7,648.77 7,648.77 14,987.4K
16:10 7,650.15 7,650.15 7,643.73 7,643.73 22,530.8K
16:11 7,643.30 7,643.30 7,640.46 7,640.46 13,142.5K
16:12 7,636.06 7,636.06 7,632.91 7,632.91 34,890.2K
16:13 7,632.31 7,633.19 7,632.13 7,633.19 20,174.1K
16:14 7,633.30 7,633.30 7,629.77 7,629.77 21,727.5K
16:15 7,629.32 7,629.32 7,624.71 7,626.54 34,692.5K
16:16 7,624.80 7,624.80 7,618.64 7,618.64 62,117.1K
16:17 7,616.40 7,618.13 7,616.20 7,616.20 33,276.5K
16:18 7,616.56 7,616.79 7,613.90 7,613.90 34,840.9K
16:19 7,614.52 7,614.52 7,604.15 7,604.15 114,296.4K
16:20 7,601.82 7,604.71 7,601.82 7,604.71 56,447.4K
16:21 7,606.34 7,608.55 7,606.34 7,608.55 60,285.8K
16:22 7,608.93 7,608.93 7,605.88 7,607.05 47,521.5K
16:23 7,608.41 7,610.92 7,607.79 7,610.92 66,635.9K
16:24 7,611.10 7,614.83 7,611.10 7,611.97 42,599.0K
16:25 7,608.77 7,608.77 7,604.68 7,606.84 50,893.5K
16:26 7,603.88 7,603.88 7,600.09 7,600.09 30,324.6K
16:27 7,594.87 7,594.87 7,592.70 7,593.99 134,826.9K
16:28 7,594.24 7,599.34 7,594.24 7,599.34 103,096.6K
16:29 7,601.43 7,609.72 7,601.43 7,609.72 54,304.5K
16:30 7,615.03 7,615.03 7,600.54 7,602.70 67,411.9K
16:31 7,603.05 7,613.50 7,600.82 7,613.50 44,452.2K
16:32 7,616.99 7,623.91 7,616.99 7,623.91 79,832.2K
16:33 7,627.88 7,628.79 7,627.88 7,628.79 52,998.4K
16:34 7,631.96 7,636.84 7,631.96 7,636.84 64,353.5K
16:35 7,637.73 7,641.38 7,637.73 7,640.26 101,578.4K
16:36 7,641.62 7,651.94 7,641.62 7,651.94 86,201.5K
16:37 7,655.06 7,655.99 7,650.89 7,655.99 76,831.8K
16:38 7,658.20 7,661.82 7,657.35 7,661.82 49,612.5K
16:39 7,657.77 7,658.26 7,656.13 7,658.26 48,901.8K
16:40 7,659.88 7,659.88 7,647.44 7,647.44 88,402.9K
16:41 7,643.64 7,646.81 7,643.64 7,646.81 21,481.8K
16:42 7,646.05 7,646.05 7,638.78 7,638.78 18,088.8K
16:43 7,639.28 7,644.06 7,639.28 7,643.49 39,602.4K
16:44 7,644.37 7,650.90 7,644.35 7,650.90 29,431.5K
16:45 7,651.10 7,652.45 7,649.92 7,649.92 29,608.1K
16:46 7,648.63 7,657.21 7,648.47 7,657.21 54,570.6K
16:47 7,659.44 7,668.66 7,659.44 7,668.66 49,593.0K
16:48 7,674.19 7,675.37 7,672.54 7,675.37 59,328.9K
16:49 7,676.77 7,678.29 7,671.99 7,672.76 40,206.4K
16:50 7,668.04 7,671.82 7,667.01 7,671.82 30,464.7K
16:51 7,673.90 7,682.08 7,673.90 7,682.08 91,349.2K
16:52 7,683.48 7,683.48 7,681.97 7,682.32 47,461.1K
16:53 7,680.29 7,680.29 7,676.39 7,676.90 63,441.3K
16:54 7,679.37 7,686.41 7,679.37 7,686.41 48,214.7K
16:55 7,687.69 7,690.71 7,686.44 7,690.71 52,640.3K
16:56 7,691.47 7,695.55 7,691.47 7,695.55 43,218.8K
16:57 7,696.04 7,696.04 7,690.29 7,690.29 72,490.1K
16:58 7,690.70 7,690.70 7,687.34 7,687.38 36,388.3K
16:59 7,687.63 7,687.63 7,686.44 7,686.91 16,018.5K
17:00 7,686.01 7,686.45 7,681.97 7,681.97 44,667.7K
17:01 7,679.07 7,682.19 7,679.07 7,682.19 40,900.1K
17:02 7,681.54 7,681.54 7,677.29 7,677.29 21,412.9K
17:03 7,678.75 7,678.75 7,672.13 7,672.13 40,626.2K
17:04 7,671.36 7,671.36 7,664.36 7,665.76 58,624.1K
17:05 7,666.19 7,666.19 7,664.00 7,664.00 13,903.4K
17:06 7,666.02 7,675.64 7,666.02 7,675.64 36,499.4K
17:07 7,676.73 7,676.73 7,673.72 7,673.72 18,477.2K
17:08 7,676.49 7,681.58 7,676.43 7,681.58 22,581.0K
17:09 7,685.52 7,691.20 7,684.65 7,691.20 60,020.6K
17:10 7,692.54 7,706.80 7,692.54 7,703.97 101,685.2K
17:11 7,703.47 7,710.70 7,703.47 7,710.70 41,580.5K
17:12 7,708.22 7,710.78 7,704.60 7,704.60 24,979.0K
17:13 7,706.25 7,709.22 7,706.25 7,709.22 13,864.4K
17:14 7,713.00 7,713.78 7,712.13 7,713.78 50,163.2K
17:15 7,713.60 7,713.60 7,705.93 7,705.93 69,674.5K
17:16 7,708.68 7,713.52 7,708.68 7,711.32 46,392.4K
17:17 7,709.77 7,715.93 7,709.77 7,715.93 100,745.4K
17:18 7,715.98 7,716.56 7,710.44 7,710.44 70,475.0K
17:19 7,709.34 7,712.57 7,709.34 7,712.04 29,283.9K
17:20 7,710.21 7,712.45 7,710.21 7,712.45 15,257.2K
17:21 7,713.89 7,713.99 7,713.69 7,713.99 15,768.0K
17:22 7,713.82 7,713.96 7,713.62 7,713.62 16,060.8K
17:23 7,714.81 7,715.85 7,712.36 7,712.36 35,408.2K
17:24 7,712.56 7,716.13 7,712.56 7,716.13 18,930.3K
17:25 7,716.07 7,716.24 7,715.26 7,716.24 15,199.5K
17:26 7,714.94 7,714.98 7,709.12 7,709.12 26,086.2K
17:27 7,707.85 7,709.29 7,707.05 7,707.05 59,472.8K
17:28 7,696.33 7,696.33 7,689.34 7,692.86 104,677.6K
17:29 7,705.32 7,705.32 7,692.89 7,693.90 31,842.6K
17:30 7,696.54 7,696.54 7,686.98 7,686.98 63,279.2K
17:31 7,688.47 7,694.00 7,688.02 7,694.00 33,058.5K
17:32 7,698.84 7,700.29 7,696.05 7,696.89 44,210.2K
17:33 7,697.33 7,698.19 7,696.11 7,696.11 18,110.6K
17:34 7,693.65 7,693.65 7,686.51 7,686.51 49,433.2K
17:35 7,688.98 7,692.08 7,688.98 7,690.86 26,775.4K
17:36 7,690.31 7,699.46 7,690.31 7,699.46 23,257.2K
17:37 7,700.74 7,701.17 7,697.32 7,697.32 45,402.4K
17:38 7,700.09 7,701.81 7,700.09 7,701.60 43,435.6K
17:39 7,706.04 7,706.71 7,705.52 7,706.71 52,893.8K
17:40 7,707.04 7,712.97 7,707.04 7,712.97 27,312.8K
17:41 7,714.86 7,714.86 7,709.07 7,709.07 23,034.7K
17:42 7,709.84 7,709.84 7,703.58 7,703.58 16,074.1K
17:43 7,702.16 7,705.44 7,702.16 7,705.44 29,496.8K
17:44 7,702.98 7,703.85 7,702.56 7,703.85 25,065.8K
17:45 7,705.43 7,705.43 7,700.25 7,700.25 19,083.9K
17:46 7,699.54 7,699.81 7,695.87 7,696.93 17,196.4K
17:47 7,695.58 7,695.89 7,695.35 7,695.35 16,783.5K
17:48 7,695.30 7,702.48 7,695.30 7,702.48 17,597.9K
17:49 7,705.52 7,709.97 7,705.52 7,707.87 34,402.3K
17:50 7,707.68 7,714.15 7,707.68 7,714.15 61,898.3K
17:51 7,712.56 7,715.45 7,712.56 7,715.45 38,716.9K
17:52 7,716.55 7,716.55 7,708.43 7,708.76 27,733.2K
17:53 7,711.42 7,712.24 7,711.42 7,712.24 15,178.4K
17:54 7,706.14 7,706.14 7,701.24 7,702.46 24,908.7K
17:55 7,703.96 7,711.32 7,703.96 7,711.32 19,305.6K
17:56 7,712.80 7,715.56 7,712.80 7,714.76 18,073.6K
17:57 7,716.47 7,716.47 7,715.46 7,715.85 11,086.0K
17:58 7,717.41 7,720.62 7,717.41 7,720.62 36,154.3K
17:59 7,717.74 7,723.13 7,717.74 7,721.00 58,896.9K
18:00 7,721.44 7,725.93 7,721.44 7,725.93 25,225.5K
18:01 7,725.01 7,725.01 7,719.89 7,719.89 30,172.9K
18:02 7,718.80 7,719.54 7,715.46 7,715.46 29,915.3K
18:03 7,714.14 7,714.14 7,708.09 7,712.51 44,954.0K
18:04 7,712.71 7,714.07 7,702.14 7,702.14 27,889.3K
18:05 7,703.39 7,710.36 7,703.39 7,710.36 40,056.5K
18:06 7,715.49 7,719.97 7,715.49 7,719.97 13,052.6K
18:07 7,720.11 7,720.11 7,716.87 7,718.27 20,538.8K
18:08 7,718.12 7,718.12 7,714.32 7,714.32 10,901.2K
18:09 7,714.07 7,718.29 7,713.26 7,718.29 20,807.3K
18:10 7,717.59 7,717.59 7,715.10 7,715.10 18,585.6K
18:11 7,715.39 7,715.39 7,709.56 7,709.56 22,562.8K
18:12 7,708.93 7,710.97 7,708.93 7,710.97 10,402.8K
18:13 7,712.34 7,713.11 7,712.34 7,713.11 12,323.0K
18:14 7,712.14 7,712.14 7,703.89 7,703.89 51,621.1K
18:15 7,703.25 7,703.98 7,702.86 7,702.86 25,198.6K
18:16 7,703.92 7,706.36 7,703.92 7,706.36 13,233.6K
18:17 7,706.59 7,706.59 7,698.84 7,698.84 27,614.5K
18:18 7,696.77 7,699.09 7,696.77 7,698.78 13,314.6K
18:19 7,695.66 7,698.86 7,695.66 7,698.82 15,166.5K
18:20 7,697.86 7,703.83 7,697.86 7,703.83 11,676.3K
18:21 7,705.90 7,705.90 7,701.48 7,702.08 24,140.6K
18:22 7,702.35 7,703.71 7,701.79 7,703.47 14,304.3K
18:23 7,704.66 7,704.66 7,702.30 7,702.30 24,907.8K
18:24 7,702.19 7,702.19 7,699.64 7,699.64 10,726.1K
18:25 7,698.05 7,699.56 7,696.33 7,699.56 24,224.7K
18:26 7,697.44 7,697.93 7,695.57 7,697.93 17,704.3K
18:27 7,698.02 7,701.51 7,698.02 7,701.51 22,343.5K
18:28 7,702.89 7,706.37 7,702.24 7,706.37 13,101.0K
18:29 7,709.67 7,709.67 7,709.05 7,709.40 19,352.2K
18:30 7,709.52 7,714.37 7,709.52 7,713.34 21,460.8K
18:31 7,712.13 7,712.13 7,704.06 7,704.06 29,541.4K
18:32 7,703.58 7,705.06 7,702.89 7,702.89 10,239.8K
18:33 7,703.45 7,703.45 7,698.38 7,698.71 21,381.0K
18:34 7,699.63 7,699.77 7,699.00 7,699.00 21,104.8K
18:35 7,697.55 7,697.55 7,696.74 7,696.74 25,647.0K
18:36 7,696.80 7,699.63 7,696.80 7,699.17 37,456.6K
18:37 7,699.88 7,707.78 7,699.88 7,707.78 26,950.3K
18:38 7,707.49 7,707.49 7,704.73 7,705.75 11,927.5K
18:39 7,707.82 7,707.82 7,706.59 7,707.37 8,548.0K
18:40 7,706.66 7,706.66 7,706.66 7,706.66 3,350.0K
18:51 7,708.63 7,708.63 7,708.63 7,708.63 164,651.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar