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 7,457.28 7,460.66 7,457.28 7,460.66 17,302.4K
09:51 7,456.24 7,458.97 7,455.21 7,458.97 23,308.4K
09:52 7,454.55 7,457.55 7,454.55 7,456.57 84,795.8K
09:53 7,459.42 7,466.99 7,459.42 7,466.99 19,141.2K
09:54 7,468.92 7,473.88 7,468.92 7,472.04 23,857.9K
09:55 7,471.41 7,472.43 7,471.26 7,472.43 7,062.2K
09:56 7,466.46 7,466.46 7,462.86 7,465.42 5,424.4K
09:57 7,464.17 7,464.35 7,463.65 7,464.35 5,116.2K
09:58 7,465.01 7,465.28 7,459.81 7,459.81 36,739.8K
09:59 7,458.05 7,465.93 7,458.05 7,461.57 22,156.5K
10:00 7,459.75 7,459.75 7,448.08 7,454.71 95,450.4K
10:01 7,456.15 7,456.15 7,447.43 7,447.43 52,065.9K
10:02 7,436.23 7,446.63 7,436.23 7,443.25 109,895.2K
10:03 7,436.78 7,442.08 7,436.30 7,442.08 84,832.2K
10:04 7,439.87 7,439.87 7,430.19 7,430.19 67,140.0K
10:05 7,429.91 7,432.30 7,424.97 7,432.30 92,853.6K
10:06 7,442.06 7,442.06 7,432.45 7,440.45 59,073.6K
10:07 7,438.86 7,446.47 7,438.86 7,446.47 51,438.9K
10:08 7,444.54 7,450.80 7,444.54 7,446.38 33,708.3K
10:09 7,445.13 7,447.23 7,442.32 7,444.87 42,648.6K
10:10 7,445.09 7,446.12 7,437.79 7,437.79 37,413.1K
10:11 7,430.21 7,439.65 7,428.25 7,439.65 80,360.1K
10:12 7,442.50 7,442.50 7,437.54 7,439.43 32,513.7K
10:13 7,437.62 7,437.62 7,433.14 7,434.06 31,273.3K
10:14 7,436.35 7,436.35 7,434.09 7,435.22 35,860.7K
10:15 7,431.73 7,431.73 7,423.60 7,423.60 57,507.6K
10:16 7,424.79 7,424.79 7,416.58 7,416.58 65,335.6K
10:17 7,413.48 7,413.48 7,406.75 7,408.22 93,682.3K
10:18 7,405.07 7,407.60 7,403.21 7,403.21 65,678.6K
10:19 7,404.07 7,407.56 7,404.07 7,407.35 69,182.8K
10:20 7,408.11 7,408.11 7,403.15 7,403.15 61,012.2K
10:21 7,400.46 7,409.18 7,400.46 7,409.18 41,796.7K
10:22 7,409.75 7,411.10 7,408.57 7,411.10 34,838.5K
10:23 7,414.02 7,416.45 7,413.13 7,416.45 43,388.8K
10:24 7,417.42 7,418.17 7,417.40 7,417.40 44,152.4K
10:25 7,419.20 7,419.20 7,414.50 7,414.50 40,996.1K
10:26 7,416.60 7,417.22 7,413.47 7,413.47 20,857.3K
10:27 7,414.41 7,416.65 7,414.41 7,416.65 36,245.0K
10:28 7,417.40 7,420.56 7,417.38 7,420.56 26,286.8K
10:29 7,422.17 7,422.94 7,420.51 7,420.51 22,122.0K
10:30 7,420.44 7,420.44 7,408.07 7,408.07 29,419.4K
10:31 7,406.68 7,407.43 7,405.43 7,406.25 27,114.1K
10:32 7,405.19 7,405.19 7,395.40 7,395.40 44,712.6K
10:33 7,396.77 7,396.77 7,385.01 7,385.01 137,666.5K
10:34 7,384.14 7,384.97 7,383.80 7,384.90 65,684.3K
10:35 7,384.73 7,384.73 7,371.82 7,376.69 211,279.6K
10:36 7,380.70 7,389.93 7,380.70 7,389.93 119,660.4K
10:37 7,384.65 7,384.65 7,378.15 7,381.68 80,948.4K
10:38 7,384.90 7,384.90 7,379.23 7,379.23 60,961.8K
10:39 7,379.85 7,380.90 7,379.24 7,380.90 59,241.8K
10:40 7,381.98 7,384.86 7,381.98 7,384.86 64,021.3K
10:41 7,386.06 7,386.06 7,379.73 7,379.73 71,563.6K
10:42 7,380.32 7,383.28 7,380.32 7,383.28 55,042.9K
10:43 7,385.28 7,386.21 7,385.00 7,385.00 27,417.8K
10:44 7,387.91 7,387.91 7,376.09 7,376.09 77,921.4K
10:45 7,374.87 7,374.87 7,360.98 7,360.98 79,225.5K
10:46 7,360.99 7,371.02 7,360.99 7,371.02 68,552.9K
10:47 7,373.01 7,373.42 7,372.03 7,373.42 56,952.9K
10:48 7,375.47 7,375.55 7,375.23 7,375.55 38,739.6K
10:49 7,374.86 7,374.86 7,371.74 7,374.13 50,270.1K
10:50 7,374.91 7,374.91 7,371.95 7,374.01 37,327.6K
10:51 7,377.77 7,384.94 7,377.77 7,382.63 105,030.2K
10:52 7,387.21 7,390.57 7,387.21 7,390.57 129,338.8K
10:53 7,391.83 7,391.83 7,383.44 7,383.94 95,226.8K
10:54 7,386.41 7,396.08 7,386.41 7,396.08 40,803.9K
10:55 7,393.93 7,395.08 7,392.11 7,392.11 52,612.1K
10:56 7,392.02 7,392.02 7,389.10 7,390.41 47,226.1K
10:57 7,390.57 7,393.93 7,390.57 7,392.44 73,199.5K
10:58 7,395.31 7,396.53 7,393.78 7,393.78 65,565.1K
10:59 7,391.21 7,391.21 7,390.39 7,390.39 66,995.6K
11:00 7,386.01 7,386.01 7,377.76 7,380.54 70,406.7K
11:01 7,378.24 7,387.72 7,378.24 7,387.72 74,601.5K
11:02 7,385.56 7,390.48 7,384.51 7,390.48 106,696.7K
11:03 7,390.17 7,393.56 7,390.10 7,393.56 101,893.5K
11:04 7,397.87 7,402.50 7,397.87 7,399.06 78,073.6K
11:05 7,394.31 7,395.52 7,392.98 7,395.52 100,521.8K
11:06 7,397.46 7,405.73 7,397.46 7,405.73 57,929.1K
11:07 7,410.64 7,410.64 7,409.96 7,410.23 73,943.8K
11:08 7,409.91 7,412.24 7,409.91 7,411.45 61,678.8K
11:09 7,410.22 7,412.35 7,409.98 7,412.35 47,746.8K
11:10 7,412.25 7,412.25 7,402.96 7,402.96 69,434.6K
11:11 7,406.38 7,420.26 7,406.38 7,420.26 79,000.4K
11:12 7,419.80 7,419.80 7,415.65 7,415.65 56,955.0K
11:13 7,416.52 7,418.07 7,416.06 7,418.07 31,354.0K
11:14 7,417.81 7,418.74 7,417.81 7,417.99 30,580.2K
11:15 7,418.49 7,418.49 7,403.74 7,403.74 59,280.7K
11:16 7,407.39 7,407.39 7,394.76 7,394.76 68,382.2K
11:17 7,393.34 7,395.07 7,392.77 7,395.07 32,848.1K
11:18 7,395.26 7,395.26 7,388.55 7,388.55 42,377.4K
11:19 7,389.89 7,396.18 7,389.89 7,396.18 34,151.1K
11:20 7,397.73 7,399.14 7,397.73 7,397.78 17,742.1K
11:21 7,398.32 7,398.56 7,396.99 7,396.99 19,798.5K
11:22 7,396.41 7,396.41 7,393.19 7,395.32 21,211.0K
11:23 7,395.74 7,395.74 7,393.94 7,393.94 25,714.8K
11:24 7,392.05 7,392.05 7,391.42 7,391.67 17,665.3K
11:25 7,391.56 7,392.70 7,390.49 7,390.49 28,693.9K
11:26 7,386.35 7,386.35 7,382.00 7,382.00 56,873.9K
11:27 7,381.46 7,383.00 7,379.36 7,380.78 48,754.3K
11:28 7,381.83 7,381.83 7,371.98 7,371.98 58,785.3K
11:29 7,368.25 7,369.41 7,365.06 7,365.17 60,412.7K
11:30 7,358.36 7,358.36 7,352.93 7,355.42 147,326.1K
11:31 7,362.89 7,363.88 7,361.85 7,361.85 48,876.7K
11:32 7,367.88 7,369.28 7,365.60 7,365.60 42,893.3K
11:33 7,363.92 7,363.92 7,356.94 7,356.94 35,524.6K
11:34 7,356.55 7,360.42 7,356.55 7,358.93 27,244.2K
11:35 7,356.30 7,363.39 7,356.30 7,363.39 56,212.0K
11:36 7,365.17 7,366.61 7,363.71 7,363.87 27,868.5K
11:37 7,358.03 7,358.55 7,356.89 7,356.89 29,970.6K
11:38 7,355.93 7,363.53 7,355.93 7,363.53 112,014.8K
11:39 7,362.74 7,362.74 7,362.06 7,362.06 20,731.4K
11:40 7,359.44 7,362.43 7,359.44 7,359.83 22,486.5K
11:41 7,364.69 7,372.50 7,364.69 7,372.50 48,640.7K
11:42 7,373.07 7,373.07 7,364.85 7,364.85 31,671.0K
11:43 7,365.20 7,365.32 7,363.45 7,363.45 29,381.2K
11:44 7,363.98 7,363.98 7,359.86 7,361.49 9,740.0K
11:45 7,361.15 7,361.15 7,351.57 7,351.57 48,297.7K
11:46 7,349.32 7,349.32 7,339.60 7,339.60 100,583.8K
11:47 7,346.10 7,346.10 7,340.24 7,340.24 65,392.2K
11:48 7,338.44 7,339.32 7,335.58 7,339.32 73,880.4K
11:49 7,340.29 7,343.35 7,340.29 7,343.35 28,490.1K
11:50 7,343.66 7,352.73 7,343.66 7,352.73 76,277.7K
11:51 7,354.96 7,361.42 7,354.96 7,361.42 38,842.7K
11:52 7,359.64 7,359.64 7,357.50 7,358.23 25,264.4K
11:53 7,359.57 7,360.99 7,359.57 7,359.93 22,826.6K
11:54 7,366.35 7,368.16 7,364.96 7,364.96 41,170.1K
11:55 7,363.92 7,364.86 7,363.38 7,364.86 19,051.0K
11:56 7,365.80 7,368.23 7,365.80 7,368.23 10,446.0K
11:57 7,368.49 7,374.54 7,368.49 7,374.54 26,430.7K
11:58 7,376.14 7,376.14 7,370.85 7,370.85 23,046.2K
11:59 7,368.99 7,370.90 7,368.99 7,370.10 10,443.2K
12:00 7,369.83 7,369.83 7,358.20 7,358.59 23,293.4K
12:01 7,359.71 7,359.71 7,358.22 7,358.22 22,990.2K
12:02 7,357.65 7,361.36 7,356.83 7,361.36 15,132.1K
12:03 7,360.86 7,364.40 7,360.86 7,364.40 15,300.9K
12:04 7,366.27 7,366.27 7,362.73 7,363.86 15,980.4K
12:05 7,363.92 7,363.92 7,359.75 7,359.75 16,028.3K
12:06 7,359.12 7,359.12 7,357.14 7,358.37 37,377.5K
12:07 7,358.38 7,358.58 7,357.93 7,358.20 11,683.7K
12:08 7,357.98 7,357.98 7,355.04 7,355.52 13,653.7K
12:09 7,354.89 7,354.94 7,353.46 7,353.46 15,591.3K
12:10 7,351.83 7,351.83 7,349.41 7,349.41 41,886.9K
12:11 7,351.30 7,361.11 7,351.30 7,361.11 49,920.9K
12:12 7,362.50 7,364.37 7,362.50 7,364.30 27,956.5K
12:13 7,363.64 7,364.00 7,363.03 7,363.52 23,995.4K
12:14 7,365.35 7,368.32 7,365.35 7,368.26 18,819.6K
12:15 7,369.16 7,369.16 7,365.15 7,365.15 18,596.3K
12:16 7,365.54 7,368.80 7,365.23 7,368.80 25,152.3K
12:17 7,370.93 7,370.93 7,367.16 7,367.16 14,967.1K
12:18 7,363.98 7,363.98 7,359.46 7,359.46 57,940.9K
12:19 7,358.99 7,358.99 7,355.79 7,355.79 30,395.7K
12:20 7,347.78 7,347.78 7,343.51 7,343.51 106,698.8K
12:21 7,345.06 7,353.44 7,345.06 7,350.76 50,675.2K
12:22 7,347.84 7,349.96 7,347.77 7,349.96 36,628.0K
12:23 7,349.44 7,350.12 7,349.41 7,350.12 17,038.8K
12:24 7,350.61 7,350.61 7,340.33 7,340.33 91,167.8K
12:25 7,341.00 7,346.15 7,340.56 7,346.15 43,367.6K
12:26 7,347.07 7,347.07 7,341.21 7,341.21 48,408.1K
12:27 7,346.88 7,346.95 7,344.24 7,346.95 52,670.2K
12:28 7,344.54 7,344.68 7,334.60 7,334.60 57,303.8K
12:29 7,334.48 7,336.34 7,334.13 7,336.34 29,151.3K
12:30 7,340.32 7,340.32 7,334.17 7,334.17 37,240.1K
12:31 7,335.84 7,337.67 7,335.84 7,337.67 16,704.8K
12:32 7,338.82 7,345.93 7,338.82 7,345.93 31,967.3K
12:33 7,349.09 7,350.65 7,347.91 7,350.65 35,469.1K
12:34 7,353.44 7,353.44 7,351.28 7,351.28 34,915.1K
12:35 7,352.30 7,352.91 7,351.90 7,351.90 21,055.4K
12:36 7,352.11 7,352.11 7,349.24 7,349.24 23,317.2K
12:37 7,350.85 7,352.01 7,349.89 7,352.01 18,210.5K
12:38 7,350.92 7,350.92 7,342.30 7,342.83 20,793.3K
12:39 7,339.34 7,339.34 7,336.17 7,336.17 30,462.9K
12:40 7,337.68 7,337.68 7,332.87 7,332.87 21,167.2K
12:41 7,332.65 7,336.27 7,332.65 7,334.22 31,982.8K
12:42 7,335.72 7,342.22 7,335.72 7,341.00 37,629.1K
12:43 7,344.65 7,347.34 7,344.20 7,347.34 35,651.9K
12:44 7,344.76 7,345.61 7,344.69 7,344.77 13,123.9K
12:45 7,344.94 7,347.98 7,344.94 7,347.98 9,717.9K
12:46 7,347.08 7,347.08 7,343.31 7,343.31 66,158.9K
12:47 7,342.45 7,342.45 7,339.36 7,340.28 20,321.3K
12:48 7,341.53 7,344.84 7,339.15 7,344.84 30,582.7K
12:49 7,345.15 7,350.10 7,345.15 7,346.96 31,458.4K
12:50 7,346.28 7,348.37 7,345.32 7,348.37 24,822.0K
12:51 7,350.64 7,354.17 7,350.64 7,354.17 26,026.8K
12:52 7,354.32 7,354.32 7,349.57 7,349.57 25,705.8K
12:53 7,348.78 7,350.29 7,346.46 7,346.46 17,027.1K
12:54 7,348.79 7,350.20 7,348.79 7,349.16 20,864.0K
12:55 7,350.55 7,355.46 7,350.55 7,355.46 26,201.2K
12:56 7,353.88 7,355.74 7,352.98 7,355.53 10,429.0K
12:57 7,355.24 7,358.66 7,355.24 7,357.23 22,247.7K
12:58 7,359.19 7,360.78 7,359.19 7,359.21 35,191.2K
12:59 7,362.73 7,365.36 7,362.73 7,364.44 39,396.0K
13:00 7,364.03 7,364.03 7,362.20 7,362.20 22,070.2K
13:01 7,362.98 7,362.98 7,357.41 7,357.41 14,471.7K
13:02 7,355.38 7,355.38 7,348.16 7,351.84 41,450.9K
13:03 7,350.67 7,350.88 7,349.85 7,350.88 18,643.2K
13:04 7,350.62 7,357.51 7,349.77 7,357.51 14,250.7K
13:05 7,360.50 7,364.04 7,360.50 7,363.42 24,697.8K
13:06 7,364.24 7,364.86 7,363.49 7,363.49 8,629.0K
13:07 7,363.62 7,363.62 7,359.77 7,359.77 18,964.2K
13:08 7,359.93 7,360.61 7,358.08 7,358.08 6,790.8K
13:09 7,359.14 7,359.14 7,354.72 7,355.43 13,125.3K
13:10 7,356.54 7,358.61 7,356.54 7,357.95 7,907.6K
13:11 7,358.70 7,359.73 7,358.70 7,359.73 10,194.3K
13:12 7,364.97 7,365.04 7,363.58 7,365.04 27,625.4K
13:13 7,365.22 7,366.64 7,363.87 7,365.08 17,880.7K
13:14 7,368.47 7,370.54 7,368.47 7,368.47 37,387.4K
13:15 7,370.27 7,371.31 7,370.12 7,371.31 35,058.0K
13:16 7,374.98 7,377.32 7,374.98 7,376.76 28,905.6K
13:17 7,375.36 7,375.36 7,369.57 7,369.57 25,939.4K
13:18 7,367.99 7,370.06 7,367.99 7,370.06 14,428.8K
13:19 7,370.85 7,373.09 7,369.10 7,373.09 13,342.9K
13:20 7,375.46 7,375.92 7,374.10 7,375.55 8,236.0K
13:21 7,373.92 7,373.92 7,368.95 7,368.95 15,656.9K
13:22 7,369.63 7,369.63 7,367.00 7,367.00 18,694.4K
13:23 7,366.52 7,369.72 7,366.52 7,369.03 21,897.4K
13:24 7,369.27 7,370.08 7,363.19 7,363.19 26,446.7K
13:25 7,362.57 7,363.96 7,362.44 7,362.44 21,509.0K
13:26 7,361.00 7,363.96 7,361.00 7,363.96 14,371.2K
13:27 7,365.85 7,369.86 7,365.85 7,369.86 17,992.2K
13:28 7,369.98 7,374.55 7,369.98 7,374.55 14,925.8K
13:29 7,374.09 7,374.09 7,370.72 7,370.72 13,876.2K
13:30 7,369.18 7,369.18 7,364.21 7,364.21 38,216.5K
13:31 7,362.53 7,362.53 7,358.21 7,358.21 24,881.4K
13:32 7,358.73 7,358.73 7,356.38 7,356.38 18,109.1K
13:33 7,356.54 7,356.54 7,350.36 7,351.20 46,509.4K
13:34 7,352.60 7,354.06 7,352.60 7,354.06 22,391.1K
13:35 7,358.53 7,359.09 7,356.61 7,356.61 28,986.6K
13:36 7,358.94 7,358.94 7,357.28 7,357.64 12,462.7K
13:37 7,357.62 7,359.85 7,357.62 7,359.85 28,287.0K
13:38 7,360.78 7,362.83 7,360.49 7,362.83 11,018.2K
13:39 7,363.47 7,363.86 7,363.33 7,363.86 15,971.1K
13:40 7,366.39 7,367.48 7,365.81 7,367.48 12,496.8K
13:41 7,366.91 7,366.91 7,365.56 7,366.76 17,859.8K
13:42 7,366.67 7,370.59 7,366.67 7,370.59 30,925.8K
13:43 7,374.69 7,386.85 7,374.69 7,386.85 69,274.9K
13:44 7,388.21 7,388.21 7,381.29 7,383.18 37,247.9K
13:45 7,383.35 7,391.00 7,383.35 7,390.83 33,207.2K
13:46 7,391.80 7,391.80 7,390.10 7,391.18 47,558.4K
13:47 7,391.88 7,391.88 7,389.71 7,389.79 19,045.7K
13:48 7,389.62 7,389.62 7,386.13 7,386.13 14,900.3K
13:49 7,384.44 7,385.94 7,383.46 7,384.50 23,206.3K
13:50 7,386.46 7,389.76 7,386.46 7,389.76 25,607.3K
13:51 7,389.96 7,393.77 7,389.96 7,393.77 13,828.0K
13:52 7,394.38 7,396.42 7,393.56 7,395.99 27,721.2K
13:53 7,400.52 7,401.33 7,388.07 7,388.07 49,400.7K
13:54 7,387.67 7,389.64 7,387.67 7,387.98 19,740.9K
13:55 7,387.63 7,393.68 7,387.63 7,393.68 23,555.2K
13:56 7,394.27 7,401.73 7,394.27 7,401.73 53,722.8K
13:57 7,401.41 7,401.47 7,400.74 7,401.06 27,593.7K
13:58 7,403.29 7,403.29 7,398.28 7,398.28 41,302.9K
13:59 7,396.11 7,396.11 7,391.48 7,391.48 18,591.2K
14:00 7,392.44 7,394.67 7,389.67 7,394.67 10,563.4K
14:01 7,396.20 7,396.20 7,393.78 7,394.24 12,012.5K
14:02 7,395.09 7,395.09 7,393.51 7,393.51 11,176.9K
14:03 7,394.30 7,394.51 7,393.01 7,393.44 6,863.5K
14:04 7,394.74 7,394.74 7,392.76 7,392.76 10,148.9K
14:05 7,393.03 7,393.03 7,388.32 7,388.32 12,278.3K
14:06 7,388.30 7,388.30 7,381.95 7,382.00 26,587.8K
14:07 7,382.91 7,384.42 7,382.62 7,384.42 9,123.5K
14:08 7,384.80 7,387.28 7,384.80 7,387.28 13,685.7K
14:09 7,388.15 7,388.15 7,387.38 7,387.38 13,304.4K
14:10 7,387.33 7,388.09 7,384.00 7,384.00 19,831.7K
14:11 7,383.51 7,383.51 7,378.89 7,378.89 16,808.1K
14:12 7,378.49 7,378.49 7,375.74 7,375.74 26,589.6K
14:13 7,375.30 7,375.30 7,370.93 7,370.93 32,160.5K
14:14 7,372.43 7,378.68 7,372.43 7,378.68 37,911.0K
14:15 7,380.18 7,382.00 7,380.18 7,380.33 14,089.0K
14:16 7,387.84 7,387.84 7,380.74 7,380.74 23,449.1K
14:17 7,380.40 7,381.13 7,380.28 7,380.61 10,424.0K
14:18 7,383.20 7,383.49 7,379.04 7,379.04 14,016.0K
14:19 7,378.08 7,378.08 7,375.84 7,377.11 16,967.5K
14:20 7,376.90 7,379.88 7,376.45 7,379.88 16,952.8K
14:21 7,379.82 7,382.38 7,379.82 7,382.38 7,585.5K
14:22 7,384.79 7,387.07 7,384.79 7,387.07 12,202.9K
14:23 7,390.07 7,392.05 7,389.05 7,389.05 20,301.5K
14:24 7,388.99 7,391.11 7,386.94 7,386.94 12,862.1K
14:25 7,386.31 7,386.31 7,385.18 7,385.18 12,619.8K
14:26 7,385.05 7,386.88 7,384.01 7,384.01 8,747.6K
14:27 7,384.15 7,386.50 7,384.15 7,386.50 16,127.7K
14:28 7,389.03 7,389.03 7,385.98 7,385.98 17,450.7K
14:29 7,388.46 7,393.19 7,388.46 7,393.19 21,871.8K
14:30 7,395.93 7,395.93 7,392.09 7,392.38 27,247.4K
14:31 7,393.04 7,394.38 7,393.04 7,393.86 27,595.6K
14:32 7,393.88 7,393.88 7,388.04 7,389.12 14,792.0K
14:33 7,389.80 7,392.57 7,388.89 7,392.57 8,227.8K
14:34 7,394.29 7,401.63 7,394.29 7,401.26 28,935.4K
14:35 7,403.96 7,403.96 7,395.99 7,395.99 15,357.0K
14:36 7,395.58 7,399.11 7,394.62 7,397.84 14,402.7K
14:37 7,397.13 7,397.13 7,393.58 7,393.58 7,285.9K
14:38 7,395.23 7,395.53 7,394.31 7,394.31 11,530.2K
14:39 7,394.88 7,394.88 7,387.54 7,387.54 19,040.3K
14:40 7,388.42 7,388.42 7,386.33 7,386.33 8,625.0K
14:41 7,387.30 7,389.22 7,387.30 7,389.22 14,301.6K
14:42 7,390.63 7,396.17 7,390.63 7,395.11 8,206.0K
14:43 7,395.50 7,400.38 7,395.36 7,400.38 21,872.8K
14:44 7,404.70 7,406.49 7,404.70 7,406.49 42,764.3K
14:45 7,404.16 7,415.75 7,404.16 7,415.75 53,539.8K
14:46 7,415.54 7,415.54 7,408.38 7,408.38 46,543.0K
14:47 7,409.10 7,409.10 7,404.95 7,408.29 15,247.1K
14:48 7,410.63 7,410.63 7,409.96 7,410.44 18,104.6K
14:49 7,408.98 7,408.98 7,407.10 7,407.10 23,395.7K
14:50 7,404.93 7,406.73 7,404.65 7,405.16 27,655.5K
14:51 7,405.07 7,405.79 7,404.12 7,404.12 10,938.5K
14:52 7,400.76 7,400.83 7,397.12 7,397.12 19,762.0K
14:53 7,396.38 7,396.38 7,393.09 7,393.47 18,621.1K
14:54 7,397.89 7,405.29 7,397.89 7,405.29 45,686.6K
14:55 7,407.09 7,407.09 7,401.70 7,401.70 20,801.6K
14:56 7,401.47 7,401.47 7,398.38 7,398.38 15,104.1K
14:57 7,394.94 7,395.94 7,394.70 7,395.94 16,992.0K
14:58 7,400.13 7,407.19 7,400.13 7,407.19 19,683.1K
14:59 7,407.47 7,408.16 7,406.82 7,406.82 9,924.2K
15:00 7,408.60 7,409.75 7,401.81 7,401.81 19,671.6K
15:01 7,403.49 7,403.49 7,400.37 7,402.25 17,147.6K
15:02 7,400.77 7,400.77 7,397.44 7,397.88 8,102.6K
15:03 7,397.26 7,402.14 7,396.90 7,402.14 5,469.5K
15:04 7,403.18 7,403.60 7,402.00 7,402.00 5,270.3K
15:05 7,400.37 7,400.37 7,399.23 7,399.23 6,069.4K
15:06 7,399.39 7,402.30 7,399.39 7,402.12 14,985.0K
15:07 7,402.05 7,402.91 7,400.98 7,400.98 4,933.6K
15:08 7,401.94 7,401.94 7,399.56 7,399.56 5,215.9K
15:09 7,400.60 7,400.60 7,399.24 7,399.32 8,410.3K
15:10 7,398.53 7,406.58 7,398.38 7,406.58 18,337.2K
15:11 7,406.91 7,408.45 7,404.97 7,404.97 17,286.9K
15:12 7,404.21 7,404.21 7,402.07 7,402.37 9,422.5K
15:13 7,402.60 7,402.60 7,398.88 7,398.88 10,676.4K
15:14 7,397.01 7,398.89 7,392.40 7,392.40 22,468.7K
15:15 7,393.49 7,395.00 7,392.78 7,395.00 12,543.7K
15:16 7,396.90 7,402.67 7,396.90 7,401.51 9,501.1K
15:17 7,400.38 7,400.38 7,397.27 7,397.27 4,355.6K
15:18 7,398.52 7,398.52 7,397.13 7,397.13 7,136.4K
15:19 7,396.99 7,398.77 7,396.99 7,398.51 5,670.1K
15:20 7,398.69 7,399.28 7,397.93 7,398.79 3,848.7K
15:21 7,398.14 7,398.14 7,396.89 7,397.28 9,717.6K
15:22 7,396.99 7,397.60 7,391.16 7,391.16 12,772.4K
15:23 7,389.65 7,392.44 7,389.65 7,392.44 13,849.8K
15:24 7,391.72 7,391.72 7,386.45 7,386.45 20,258.5K
15:25 7,387.21 7,387.21 7,384.87 7,386.51 23,348.5K
15:26 7,386.05 7,386.05 7,381.57 7,381.57 25,805.8K
15:27 7,377.83 7,377.92 7,376.57 7,376.68 40,827.0K
15:28 7,379.12 7,381.38 7,379.12 7,381.38 19,631.5K
15:29 7,378.38 7,378.38 7,375.40 7,376.41 13,905.8K
15:30 7,376.42 7,377.32 7,376.33 7,377.32 13,620.0K
15:31 7,382.04 7,382.67 7,381.70 7,381.70 28,034.9K
15:32 7,383.34 7,388.69 7,383.34 7,387.56 21,474.8K
15:33 7,386.74 7,386.74 7,380.11 7,380.11 13,916.8K
15:34 7,383.40 7,383.90 7,382.51 7,382.51 12,552.3K
15:35 7,388.66 7,388.66 7,386.56 7,386.56 19,317.2K
15:36 7,387.38 7,387.38 7,381.93 7,381.93 21,242.4K
15:37 7,381.51 7,382.39 7,379.62 7,382.39 10,793.5K
15:38 7,383.98 7,383.98 7,382.57 7,383.82 15,190.8K
15:39 7,383.84 7,386.04 7,383.66 7,383.66 8,734.7K
15:40 7,382.12 7,382.12 7,381.62 7,381.62 6,638.4K
15:41 7,381.99 7,384.45 7,381.93 7,384.45 13,862.1K
15:42 7,385.95 7,387.48 7,385.95 7,386.80 16,800.5K
15:43 7,388.35 7,393.66 7,388.35 7,393.66 29,372.2K
15:44 7,396.10 7,396.10 7,392.23 7,392.23 35,475.3K
15:45 7,394.24 7,394.24 7,389.76 7,389.76 9,306.6K
15:46 7,388.79 7,388.91 7,388.45 7,388.45 31,003.4K
15:47 7,387.74 7,390.28 7,387.65 7,390.28 8,559.5K
15:48 7,391.29 7,396.96 7,391.29 7,396.96 26,260.2K
15:49 7,396.45 7,396.45 7,390.08 7,390.08 24,979.3K
15:50 7,389.17 7,389.17 7,388.30 7,388.30 12,283.6K
15:51 7,389.13 7,389.48 7,388.22 7,389.48 4,564.5K
15:52 7,389.86 7,389.86 7,388.12 7,388.12 12,922.0K
15:53 7,390.18 7,392.75 7,390.18 7,391.65 12,614.6K
15:54 7,389.96 7,389.96 7,387.42 7,387.42 9,299.3K
15:55 7,385.15 7,388.03 7,385.15 7,387.47 8,513.2K
15:56 7,388.72 7,389.06 7,388.12 7,388.12 8,429.1K
15:57 7,391.55 7,391.57 7,390.40 7,391.44 9,032.0K
15:58 7,394.24 7,395.78 7,393.24 7,393.24 15,446.2K
15:59 7,392.73 7,393.82 7,392.73 7,393.82 10,208.5K
16:00 7,391.47 7,392.81 7,388.60 7,392.81 24,598.4K
16:01 7,393.55 7,397.33 7,393.55 7,394.58 28,013.3K
16:02 7,396.04 7,398.63 7,394.23 7,398.63 33,186.6K
16:03 7,397.59 7,399.80 7,397.59 7,399.80 25,153.4K
16:04 7,399.71 7,400.99 7,398.88 7,398.88 16,434.4K
16:05 7,398.41 7,398.57 7,392.29 7,392.29 20,180.1K
16:06 7,391.54 7,391.54 7,388.28 7,389.06 15,984.3K
16:07 7,390.26 7,390.77 7,389.60 7,389.60 8,480.4K
16:08 7,390.40 7,390.74 7,389.83 7,390.74 9,293.7K
16:09 7,391.75 7,392.98 7,391.75 7,392.10 16,011.9K
16:10 7,395.20 7,398.73 7,395.20 7,398.73 22,222.6K
16:11 7,400.51 7,401.07 7,399.67 7,399.67 36,046.5K
16:12 7,400.12 7,407.44 7,400.12 7,407.44 57,858.0K
16:13 7,401.97 7,402.52 7,401.97 7,402.00 20,448.1K
16:14 7,402.62 7,402.62 7,396.81 7,396.81 22,170.4K
16:15 7,395.34 7,395.34 7,389.03 7,389.03 41,337.1K
16:16 7,389.86 7,390.81 7,389.86 7,390.54 11,790.8K
16:17 7,391.68 7,392.92 7,391.20 7,392.92 7,088.7K
16:18 7,393.04 7,395.28 7,393.04 7,395.28 13,468.1K
16:19 7,394.02 7,395.15 7,391.81 7,391.81 14,107.9K
16:20 7,389.85 7,391.09 7,389.85 7,389.99 11,401.6K
16:21 7,392.01 7,392.01 7,389.43 7,389.43 18,776.0K
16:22 7,385.14 7,385.14 7,384.29 7,384.69 24,279.3K
16:23 7,385.63 7,385.89 7,384.89 7,385.89 20,758.3K
16:24 7,389.44 7,391.76 7,389.44 7,391.75 24,290.7K
16:25 7,392.42 7,395.05 7,392.42 7,392.96 12,982.5K
16:26 7,391.55 7,391.55 7,389.51 7,391.50 14,013.8K
16:27 7,391.58 7,396.14 7,391.58 7,396.14 8,109.4K
16:28 7,395.15 7,396.76 7,394.54 7,396.76 8,056.7K
16:29 7,395.43 7,396.62 7,395.43 7,396.62 10,890.8K
16:30 7,397.05 7,398.87 7,396.33 7,398.87 17,379.1K
16:31 7,400.71 7,403.33 7,400.48 7,400.48 22,737.7K
16:32 7,400.80 7,400.91 7,400.11 7,400.11 14,061.0K
16:33 7,400.42 7,400.81 7,399.88 7,399.88 21,182.7K
16:34 7,401.34 7,403.53 7,401.34 7,403.06 18,986.5K
16:35 7,405.21 7,412.09 7,405.21 7,412.09 47,300.8K
16:36 7,410.03 7,415.64 7,410.03 7,415.64 74,343.9K
16:37 7,416.55 7,419.74 7,416.48 7,419.74 42,799.9K
16:38 7,422.04 7,425.55 7,422.04 7,423.23 41,116.2K
16:39 7,420.86 7,425.78 7,420.27 7,425.78 42,467.2K
16:40 7,428.13 7,428.74 7,428.00 7,428.00 30,820.1K
16:41 7,428.71 7,428.71 7,424.77 7,424.77 29,497.3K
16:42 7,423.75 7,426.70 7,423.75 7,426.70 16,752.1K
16:43 7,425.71 7,425.86 7,424.16 7,424.16 17,808.3K
16:44 7,421.77 7,422.90 7,421.77 7,422.90 16,831.2K
16:45 7,423.27 7,427.20 7,423.27 7,427.20 24,098.0K
16:46 7,427.28 7,435.04 7,427.28 7,435.04 27,044.8K
16:47 7,437.67 7,439.52 7,436.17 7,436.17 68,091.9K
16:48 7,434.83 7,437.64 7,434.83 7,437.64 22,021.1K
16:49 7,436.98 7,439.85 7,436.98 7,439.85 38,669.2K
16:50 7,439.28 7,440.00 7,438.40 7,438.40 28,771.1K
16:51 7,436.75 7,437.80 7,433.66 7,433.66 71,643.7K
16:52 7,433.56 7,433.56 7,432.71 7,432.94 30,629.3K
16:53 7,433.60 7,435.74 7,433.60 7,435.74 18,209.0K
16:54 7,436.21 7,439.09 7,436.21 7,439.09 32,989.9K
16:55 7,437.78 7,437.80 7,436.67 7,437.54 19,398.0K
16:56 7,437.37 7,437.62 7,436.95 7,436.95 16,306.6K
16:57 7,435.53 7,437.48 7,435.27 7,437.48 25,442.0K
16:58 7,437.69 7,438.98 7,436.90 7,438.98 17,311.7K
16:59 7,438.12 7,438.44 7,437.00 7,438.44 15,297.6K
17:00 7,438.67 7,439.73 7,438.57 7,438.92 13,428.1K
17:01 7,437.93 7,437.93 7,437.06 7,437.06 17,947.1K
17:02 7,437.20 7,437.53 7,435.68 7,435.68 53,790.1K
17:03 7,430.10 7,430.41 7,428.95 7,430.41 48,961.3K
17:04 7,431.51 7,434.17 7,431.51 7,433.33 24,800.6K
17:05 7,433.80 7,434.44 7,432.99 7,434.22 54,878.9K
17:06 7,436.41 7,436.41 7,435.60 7,435.60 36,085.2K
17:07 7,436.50 7,442.14 7,436.50 7,442.14 21,707.3K
17:08 7,441.04 7,441.04 7,438.20 7,438.44 18,348.8K
17:09 7,436.65 7,438.40 7,436.65 7,437.48 14,617.5K
17:10 7,435.74 7,435.74 7,431.93 7,431.93 36,426.6K
17:11 7,431.03 7,431.03 7,429.44 7,430.93 9,448.6K
17:12 7,430.99 7,430.99 7,430.16 7,430.58 8,581.9K
17:13 7,430.92 7,433.10 7,430.92 7,433.02 9,990.9K
17:14 7,431.60 7,433.01 7,431.60 7,432.44 22,702.7K
17:15 7,432.49 7,432.86 7,431.02 7,431.02 18,716.1K
17:16 7,430.34 7,430.34 7,422.51 7,422.51 26,496.0K
17:17 7,422.06 7,422.06 7,417.19 7,420.81 39,199.5K
17:18 7,426.40 7,427.46 7,426.05 7,426.05 43,629.2K
17:19 7,426.84 7,428.43 7,426.11 7,428.43 7,489.2K
17:20 7,426.73 7,429.77 7,426.59 7,429.77 11,590.6K
17:21 7,431.72 7,435.55 7,431.72 7,435.55 17,271.8K
17:22 7,435.67 7,435.67 7,434.15 7,434.40 12,696.2K
17:23 7,435.70 7,435.70 7,431.01 7,431.01 30,028.0K
17:24 7,428.97 7,430.67 7,428.97 7,429.82 54,329.2K
17:25 7,428.79 7,430.91 7,428.79 7,430.91 28,223.7K
17:26 7,431.62 7,433.23 7,430.39 7,430.41 35,563.6K
17:27 7,429.85 7,430.84 7,429.85 7,430.65 25,665.6K
17:28 7,429.00 7,429.37 7,421.09 7,421.09 32,961.7K
17:29 7,420.76 7,420.83 7,420.33 7,420.33 21,912.2K
17:30 7,418.70 7,418.70 7,417.16 7,417.80 19,878.3K
17:31 7,417.65 7,417.65 7,408.82 7,408.82 45,667.7K
17:32 7,406.02 7,406.02 7,404.08 7,404.80 43,930.8K
17:33 7,405.60 7,409.78 7,405.60 7,409.78 25,049.2K
17:34 7,411.31 7,413.33 7,411.31 7,413.33 7,163.7K
17:35 7,412.12 7,412.41 7,409.72 7,409.72 12,245.8K
17:36 7,409.61 7,415.12 7,409.61 7,415.12 20,326.6K
17:37 7,418.62 7,419.38 7,416.49 7,416.49 23,637.0K
17:38 7,415.92 7,417.48 7,415.92 7,415.95 14,085.7K
17:39 7,414.75 7,415.22 7,413.71 7,413.81 10,017.2K
17:40 7,414.09 7,415.71 7,413.56 7,415.71 5,672.5K
17:41 7,418.01 7,419.07 7,417.83 7,419.07 12,809.7K
17:42 7,419.50 7,422.37 7,419.50 7,421.39 14,599.1K
17:43 7,423.53 7,426.01 7,423.53 7,426.01 10,569.0K
17:44 7,425.52 7,425.64 7,424.88 7,425.36 13,583.2K
17:45 7,426.35 7,428.19 7,424.52 7,424.52 10,413.7K
17:46 7,423.96 7,423.96 7,420.09 7,420.09 5,887.0K
17:47 7,421.23 7,423.23 7,421.23 7,423.23 4,100.7K
17:48 7,421.44 7,426.61 7,418.60 7,418.60 26,964.7K
17:49 7,413.22 7,414.87 7,407.58 7,407.58 28,535.3K
17:50 7,407.54 7,408.79 7,406.08 7,407.61 19,660.1K
17:51 7,409.70 7,412.70 7,409.70 7,412.01 8,810.3K
17:52 7,414.30 7,414.30 7,412.80 7,412.91 11,667.5K
17:53 7,412.05 7,412.64 7,412.02 7,412.02 4,951.4K
17:54 7,410.62 7,410.62 7,403.80 7,403.80 18,445.0K
17:55 7,399.93 7,402.53 7,396.72 7,402.53 58,849.4K
17:56 7,403.76 7,407.97 7,403.76 7,406.57 23,134.3K
17:57 7,405.05 7,406.86 7,403.31 7,406.86 13,666.9K
17:58 7,407.13 7,407.34 7,404.55 7,404.55 5,118.5K
17:59 7,402.94 7,402.94 7,401.16 7,401.16 16,142.5K
18:00 7,402.26 7,404.32 7,402.04 7,404.32 24,394.7K
18:01 7,405.69 7,409.44 7,405.69 7,408.47 22,777.8K
18:02 7,409.13 7,410.92 7,409.13 7,410.58 13,879.2K
18:03 7,410.14 7,410.70 7,410.04 7,410.70 14,400.8K
18:04 7,409.65 7,409.71 7,408.80 7,409.64 4,192.0K
18:05 7,409.71 7,409.71 7,400.75 7,400.75 28,281.1K
18:06 7,397.69 7,400.15 7,397.69 7,397.77 56,558.0K
18:07 7,396.93 7,398.18 7,396.93 7,398.18 16,804.1K
18:08 7,399.02 7,401.49 7,399.02 7,401.49 9,907.9K
18:09 7,399.92 7,399.92 7,392.51 7,392.51 19,183.2K
18:10 7,391.56 7,391.56 7,387.84 7,390.03 66,773.2K
18:11 7,389.67 7,392.39 7,389.67 7,392.39 23,755.2K
18:12 7,392.44 7,392.44 7,390.07 7,391.14 13,361.5K
18:13 7,391.31 7,396.46 7,391.31 7,396.46 17,585.2K
18:14 7,396.54 7,398.53 7,396.54 7,397.38 19,402.1K
18:15 7,397.89 7,397.89 7,394.00 7,394.00 11,071.2K
18:16 7,393.29 7,397.25 7,393.29 7,397.25 10,995.7K
18:17 7,397.34 7,397.37 7,396.82 7,396.89 6,225.5K
18:18 7,397.95 7,400.28 7,397.95 7,400.28 6,818.0K
18:19 7,400.95 7,407.10 7,400.95 7,407.10 11,799.4K
18:20 7,405.99 7,410.44 7,405.99 7,410.44 15,303.9K
18:21 7,410.23 7,410.76 7,403.45 7,403.45 24,322.9K
18:22 7,402.55 7,405.01 7,402.55 7,404.28 21,207.4K
18:23 7,402.84 7,405.36 7,402.84 7,405.36 9,925.4K
18:24 7,405.50 7,405.92 7,405.14 7,405.64 6,372.5K
18:25 7,406.42 7,408.08 7,406.31 7,406.31 7,558.5K
18:26 7,406.72 7,406.72 7,402.58 7,402.58 10,882.2K
18:27 7,402.24 7,403.12 7,402.24 7,403.12 5,009.1K
18:28 7,403.21 7,406.50 7,403.21 7,406.33 5,200.3K
18:29 7,405.13 7,405.97 7,404.92 7,405.60 5,982.9K
18:30 7,404.72 7,405.85 7,404.72 7,405.36 9,069.6K
18:31 7,404.90 7,404.90 7,403.62 7,403.62 5,778.6K
18:32 7,405.93 7,405.93 7,405.45 7,405.45 7,303.4K
18:33 7,406.75 7,406.75 7,402.10 7,402.10 12,549.9K
18:34 7,401.15 7,401.15 7,399.01 7,399.95 15,009.4K
18:35 7,398.15 7,399.67 7,398.15 7,399.67 11,030.1K
18:36 7,400.80 7,400.94 7,398.58 7,399.46 10,857.3K
18:37 7,398.87 7,399.78 7,398.87 7,399.59 11,948.0K
18:38 7,401.27 7,402.04 7,400.62 7,402.04 6,944.4K
18:39 7,402.00 7,402.00 7,400.13 7,400.13 6,160.3K
18:40 7,400.77 7,400.77 7,400.77 7,400.77 992.5K
18:51 7,382.59 7,382.59 7,382.59 7,382.59 105,386.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar