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 7,687.36 7,687.36 7,682.48 7,682.55 2,680.7K
09:51 7,682.96 7,682.96 7,677.88 7,677.88 9,341.5K
09:52 7,676.03 7,677.46 7,676.03 7,676.79 8,529.3K
09:53 7,675.37 7,676.51 7,675.37 7,675.72 4,321.1K
09:54 7,677.01 7,677.01 7,675.30 7,675.32 4,225.1K
09:55 7,675.48 7,675.94 7,674.19 7,675.94 3,564.6K
09:56 7,676.28 7,679.59 7,676.28 7,678.19 14,904.9K
09:57 7,679.25 7,679.29 7,678.06 7,679.29 5,892.9K
09:58 7,678.77 7,678.77 7,678.18 7,678.18 3,926.2K
09:59 7,677.40 7,677.40 7,675.55 7,676.57 4,732.4K
10:00 7,675.69 7,675.69 7,662.11 7,672.42 70,299.7K
10:01 7,675.92 7,679.42 7,675.92 7,679.42 23,643.1K
10:02 7,679.56 7,679.56 7,669.27 7,669.27 39,164.7K
10:03 7,667.54 7,677.58 7,667.54 7,677.58 37,153.7K
10:04 7,676.98 7,677.45 7,672.15 7,672.15 20,245.5K
10:05 7,669.91 7,680.60 7,669.91 7,680.60 34,085.2K
10:06 7,677.39 7,677.39 7,665.40 7,665.40 47,293.7K
10:07 7,663.66 7,665.15 7,663.66 7,665.15 22,798.7K
10:08 7,661.08 7,661.08 7,655.94 7,655.94 27,596.4K
10:09 7,656.36 7,657.14 7,654.02 7,657.14 43,736.0K
10:10 7,657.09 7,663.30 7,653.73 7,663.30 22,144.6K
10:11 7,666.49 7,666.49 7,653.95 7,653.95 33,114.5K
10:12 7,652.60 7,655.90 7,652.60 7,653.50 10,467.4K
10:13 7,648.42 7,648.42 7,643.62 7,647.14 44,884.9K
10:14 7,650.87 7,650.87 7,646.49 7,647.99 19,245.6K
10:15 7,648.66 7,652.87 7,648.66 7,652.87 17,771.8K
10:16 7,657.74 7,661.64 7,657.74 7,660.42 25,639.2K
10:17 7,661.08 7,662.58 7,659.57 7,662.58 14,812.6K
10:18 7,665.22 7,665.78 7,662.13 7,665.78 27,456.5K
10:19 7,666.03 7,666.03 7,662.04 7,663.74 6,997.3K
10:20 7,666.24 7,666.24 7,661.96 7,661.96 12,344.1K
10:21 7,663.15 7,663.15 7,660.72 7,662.37 2,638.1K
10:22 7,665.29 7,665.29 7,661.84 7,661.84 41,154.3K
10:23 7,661.44 7,661.44 7,657.25 7,657.25 29,309.0K
10:24 7,657.07 7,657.07 7,650.97 7,651.70 30,903.4K
10:25 7,652.30 7,652.30 7,650.24 7,650.24 18,736.8K
10:26 7,649.28 7,650.62 7,647.92 7,650.62 24,352.3K
10:27 7,650.50 7,650.50 7,649.32 7,649.33 8,783.0K
10:28 7,649.12 7,649.12 7,645.20 7,645.25 17,676.6K
10:29 7,644.26 7,657.23 7,644.26 7,657.23 26,374.6K
10:30 7,658.75 7,658.75 7,653.60 7,653.60 21,096.3K
10:31 7,657.74 7,657.74 7,654.65 7,657.43 8,719.8K
10:32 7,656.39 7,656.94 7,655.46 7,656.94 8,220.6K
10:33 7,657.84 7,664.12 7,657.84 7,664.12 26,096.3K
10:34 7,664.25 7,665.27 7,664.09 7,665.27 21,872.1K
10:35 7,665.95 7,665.95 7,662.75 7,662.75 10,203.5K
10:36 7,662.45 7,662.45 7,657.17 7,657.17 15,180.9K
10:37 7,657.36 7,657.36 7,656.37 7,657.15 9,233.1K
10:38 7,659.60 7,663.13 7,657.08 7,663.13 9,697.4K
10:39 7,665.99 7,665.99 7,662.38 7,662.38 5,621.3K
10:40 7,661.46 7,661.46 7,658.21 7,658.21 16,549.6K
10:41 7,659.78 7,662.01 7,659.78 7,659.87 7,052.0K
10:42 7,663.56 7,663.56 7,662.79 7,662.83 13,792.7K
10:43 7,663.70 7,663.70 7,656.58 7,657.04 23,982.4K
10:44 7,657.93 7,660.22 7,657.72 7,658.55 6,719.4K
10:45 7,661.75 7,666.01 7,661.75 7,666.01 13,291.4K
10:46 7,667.57 7,675.32 7,667.57 7,675.32 20,731.9K
10:47 7,675.39 7,675.39 7,674.06 7,675.06 25,276.6K
10:48 7,677.02 7,678.66 7,676.28 7,678.66 11,554.4K
10:49 7,679.19 7,679.58 7,676.50 7,676.50 13,854.1K
10:50 7,676.73 7,678.47 7,676.07 7,678.47 11,335.0K
10:51 7,679.06 7,680.28 7,679.00 7,680.28 12,651.9K
10:52 7,679.60 7,685.22 7,679.60 7,684.81 33,129.9K
10:53 7,685.01 7,688.68 7,685.01 7,688.68 29,781.4K
10:54 7,688.36 7,688.36 7,685.66 7,685.66 15,499.7K
10:55 7,685.67 7,686.77 7,684.88 7,685.01 16,173.8K
10:56 7,684.79 7,684.79 7,683.71 7,684.28 11,897.5K
10:57 7,686.40 7,687.30 7,685.52 7,687.30 8,115.0K
10:58 7,687.20 7,687.20 7,686.19 7,686.98 15,709.7K
10:59 7,686.89 7,686.89 7,684.68 7,684.94 24,030.2K
11:00 7,683.33 7,683.33 7,679.52 7,679.52 27,636.7K
11:01 7,679.54 7,681.96 7,679.01 7,681.96 13,769.0K
11:02 7,681.81 7,682.25 7,681.26 7,681.39 16,494.1K
11:03 7,681.13 7,683.47 7,681.13 7,683.47 7,676.3K
11:04 7,683.95 7,685.38 7,683.95 7,684.92 6,672.9K
11:05 7,682.97 7,682.97 7,680.53 7,681.30 31,792.4K
11:06 7,681.00 7,681.00 7,677.69 7,677.69 12,902.9K
11:07 7,676.57 7,677.34 7,675.66 7,677.34 22,858.9K
11:08 7,676.46 7,677.64 7,676.46 7,677.63 9,655.8K
11:09 7,677.45 7,677.45 7,674.19 7,674.19 9,175.4K
11:10 7,674.10 7,674.10 7,670.09 7,670.09 27,598.6K
11:11 7,669.30 7,669.30 7,666.67 7,666.76 12,100.3K
11:12 7,666.14 7,666.14 7,663.56 7,663.56 11,342.9K
11:13 7,663.72 7,663.72 7,662.47 7,662.65 14,151.8K
11:14 7,661.89 7,661.89 7,660.44 7,661.14 10,328.5K
11:15 7,660.86 7,660.92 7,658.31 7,658.31 25,679.9K
11:16 7,657.56 7,657.56 7,655.59 7,657.01 36,779.0K
11:17 7,656.30 7,656.30 7,654.50 7,654.50 39,460.6K
11:18 7,656.80 7,656.80 7,654.15 7,654.15 28,494.2K
11:19 7,654.16 7,654.16 7,651.58 7,651.58 22,404.2K
11:20 7,650.20 7,650.20 7,648.19 7,648.19 31,899.3K
11:21 7,648.30 7,648.30 7,645.29 7,645.29 18,856.6K
11:22 7,646.05 7,646.05 7,644.85 7,644.85 32,028.1K
11:23 7,644.93 7,644.93 7,643.26 7,643.26 19,368.8K
11:24 7,643.92 7,644.28 7,642.36 7,642.36 24,883.3K
11:25 7,642.80 7,642.80 7,640.93 7,640.93 19,622.6K
11:26 7,641.68 7,644.38 7,641.68 7,644.38 35,009.1K
11:27 7,644.13 7,647.61 7,644.13 7,647.61 23,435.4K
11:28 7,649.20 7,650.36 7,649.20 7,649.38 13,195.5K
11:29 7,648.22 7,649.48 7,645.42 7,645.42 14,316.4K
11:30 7,642.60 7,643.41 7,640.82 7,640.82 20,477.4K
11:31 7,642.77 7,645.09 7,642.77 7,645.09 18,092.4K
11:32 7,645.24 7,647.90 7,645.24 7,647.90 10,090.2K
11:33 7,650.73 7,651.65 7,650.73 7,651.47 24,034.5K
11:34 7,649.99 7,649.99 7,649.56 7,649.56 10,241.0K
11:35 7,648.66 7,648.66 7,645.45 7,645.45 31,924.0K
11:36 7,644.45 7,646.65 7,644.45 7,646.65 29,556.2K
11:37 7,645.10 7,645.10 7,640.44 7,641.10 66,833.3K
11:38 7,640.96 7,641.09 7,639.57 7,641.09 46,427.2K
11:39 7,641.20 7,644.06 7,641.20 7,644.06 39,047.6K
11:40 7,644.80 7,644.80 7,643.23 7,643.33 20,041.6K
11:41 7,644.00 7,645.08 7,644.00 7,644.65 23,027.5K
11:42 7,644.85 7,644.85 7,644.45 7,644.77 13,965.9K
11:43 7,645.21 7,651.63 7,645.21 7,651.63 35,706.0K
11:44 7,651.56 7,654.99 7,651.56 7,654.99 21,397.2K
11:45 7,655.58 7,655.58 7,653.13 7,653.13 13,840.5K
11:46 7,651.79 7,651.79 7,647.95 7,647.95 47,432.4K
11:47 7,648.63 7,649.51 7,647.87 7,648.16 8,258.8K
11:48 7,646.73 7,646.73 7,645.80 7,646.57 24,227.9K
11:49 7,648.60 7,650.68 7,648.48 7,650.55 10,050.3K
11:50 7,659.59 7,662.34 7,659.59 7,662.34 42,059.5K
11:51 7,660.49 7,662.58 7,660.49 7,661.96 23,275.1K
11:52 7,661.20 7,661.91 7,660.69 7,661.15 16,485.0K
11:53 7,660.08 7,660.08 7,657.15 7,658.45 11,455.2K
11:54 7,664.44 7,664.44 7,663.60 7,664.08 15,998.7K
11:55 7,665.16 7,665.16 7,663.36 7,664.13 17,769.6K
11:56 7,669.00 7,669.09 7,667.98 7,667.98 36,540.3K
11:57 7,669.02 7,669.02 7,665.71 7,665.71 21,634.2K
11:58 7,665.56 7,665.61 7,662.89 7,662.89 8,492.9K
11:59 7,662.71 7,662.79 7,661.95 7,661.95 13,560.5K
12:00 7,663.47 7,663.47 7,658.20 7,658.20 22,618.9K
12:01 7,659.04 7,659.04 7,655.63 7,655.63 12,724.1K
12:02 7,654.38 7,655.47 7,654.38 7,655.23 9,324.6K
12:03 7,654.79 7,654.79 7,653.07 7,654.14 18,010.6K
12:04 7,653.96 7,655.08 7,653.09 7,655.08 17,230.2K
12:05 7,653.67 7,653.73 7,653.24 7,653.73 6,565.8K
12:06 7,653.50 7,653.60 7,652.99 7,653.08 16,889.4K
12:07 7,653.19 7,653.23 7,652.49 7,652.94 23,950.9K
12:08 7,653.10 7,654.94 7,653.10 7,654.94 19,353.4K
12:09 7,652.29 7,653.37 7,652.29 7,652.44 43,782.8K
12:10 7,653.79 7,655.14 7,653.79 7,654.03 4,620.2K
12:11 7,653.11 7,653.11 7,652.39 7,652.48 6,092.7K
12:12 7,652.20 7,653.26 7,652.20 7,653.26 11,512.9K
12:13 7,652.56 7,658.01 7,651.76 7,658.01 33,328.6K
12:14 7,659.35 7,659.72 7,658.07 7,658.74 8,280.8K
12:15 7,657.00 7,657.00 7,656.04 7,656.04 22,844.8K
12:16 7,654.14 7,660.19 7,653.95 7,660.19 20,099.9K
12:17 7,660.56 7,660.56 7,659.01 7,659.01 15,513.4K
12:18 7,659.19 7,660.04 7,658.96 7,659.03 12,733.3K
12:19 7,659.79 7,659.79 7,658.20 7,658.33 5,578.9K
12:20 7,657.12 7,661.85 7,657.12 7,661.85 10,849.0K
12:21 7,662.45 7,662.45 7,660.68 7,662.13 10,849.1K
12:22 7,661.77 7,661.77 7,661.47 7,661.47 8,145.0K
12:23 7,661.08 7,661.08 7,658.61 7,659.32 12,149.0K
12:24 7,657.97 7,657.99 7,656.31 7,656.31 15,221.4K
12:25 7,656.19 7,658.54 7,655.52 7,658.54 17,418.9K
12:26 7,657.49 7,659.13 7,657.49 7,659.13 11,506.8K
12:27 7,660.14 7,662.13 7,660.14 7,662.13 11,033.2K
12:28 7,663.23 7,667.06 7,663.23 7,667.06 55,229.6K
12:29 7,667.62 7,667.62 7,664.13 7,664.13 16,120.8K
12:30 7,662.57 7,662.63 7,661.38 7,662.39 26,073.3K
12:31 7,663.76 7,665.25 7,663.54 7,665.25 11,055.5K
12:32 7,664.76 7,665.10 7,663.55 7,665.10 5,752.2K
12:33 7,665.09 7,665.85 7,664.73 7,665.85 5,755.3K
12:34 7,666.65 7,666.65 7,665.72 7,665.72 16,838.7K
12:35 7,666.86 7,669.51 7,665.60 7,669.51 11,656.8K
12:36 7,671.58 7,673.08 7,671.47 7,673.08 8,920.9K
12:37 7,674.76 7,674.76 7,668.64 7,668.64 20,580.9K
12:38 7,668.13 7,669.76 7,667.32 7,667.32 8,361.2K
12:39 7,667.27 7,667.27 7,665.31 7,666.37 7,357.9K
12:40 7,666.71 7,666.71 7,662.03 7,662.03 14,021.5K
12:41 7,660.82 7,660.82 7,658.17 7,658.88 15,259.7K
12:42 7,659.10 7,659.93 7,659.07 7,659.53 11,096.5K
12:43 7,660.54 7,661.09 7,658.90 7,658.90 18,414.5K
12:44 7,657.88 7,657.88 7,653.10 7,653.10 25,389.5K
12:45 7,654.38 7,654.51 7,653.14 7,654.40 13,457.9K
12:46 7,654.00 7,654.70 7,653.29 7,654.70 19,787.7K
12:47 7,654.66 7,659.37 7,654.66 7,659.37 10,281.7K
12:48 7,658.30 7,658.30 7,653.33 7,653.33 8,456.4K
12:49 7,652.32 7,652.32 7,646.91 7,646.91 27,454.2K
12:50 7,647.42 7,648.43 7,647.42 7,647.97 9,939.9K
12:51 7,647.96 7,647.96 7,647.22 7,647.57 12,611.8K
12:52 7,648.87 7,648.87 7,641.35 7,641.35 49,445.2K
12:53 7,642.07 7,642.07 7,640.52 7,641.13 21,432.0K
12:54 7,640.40 7,641.13 7,639.89 7,641.13 19,687.8K
12:55 7,638.84 7,642.89 7,638.84 7,642.89 20,411.8K
12:56 7,643.76 7,643.76 7,641.70 7,642.11 34,541.0K
12:57 7,642.53 7,643.18 7,642.02 7,643.18 9,518.3K
12:58 7,643.68 7,645.41 7,643.60 7,644.65 17,627.6K
12:59 7,644.55 7,644.83 7,643.13 7,644.83 12,215.2K
13:00 7,645.18 7,645.18 7,643.28 7,643.29 18,102.9K
13:01 7,643.14 7,643.14 7,637.54 7,637.54 32,490.3K
13:02 7,636.42 7,636.63 7,635.01 7,635.01 41,566.2K
13:03 7,633.41 7,633.41 7,631.81 7,631.81 73,189.5K
13:04 7,634.12 7,638.12 7,634.12 7,638.12 32,951.0K
13:05 7,638.90 7,638.90 7,635.61 7,635.61 58,577.6K
13:06 7,635.27 7,635.27 7,632.07 7,632.33 38,338.4K
13:07 7,631.67 7,631.67 7,629.82 7,629.82 23,925.5K
13:08 7,628.69 7,628.69 7,622.66 7,622.66 53,916.7K
13:09 7,621.00 7,621.00 7,610.78 7,610.78 218,127.5K
13:10 7,611.95 7,614.25 7,610.78 7,614.25 52,191.1K
13:11 7,616.70 7,616.96 7,615.10 7,616.92 126,181.2K
13:12 7,616.54 7,625.11 7,616.54 7,625.11 69,107.4K
13:13 7,624.66 7,624.66 7,622.01 7,622.01 23,939.4K
13:14 7,621.10 7,621.82 7,620.47 7,621.82 39,714.8K
13:15 7,621.50 7,622.34 7,619.30 7,619.30 60,757.9K
13:16 7,616.31 7,617.24 7,615.22 7,617.24 28,772.9K
13:17 7,615.92 7,616.67 7,614.51 7,614.51 17,108.2K
13:18 7,613.68 7,614.44 7,609.51 7,609.51 21,083.1K
13:19 7,609.32 7,610.29 7,608.06 7,610.29 24,038.4K
13:20 7,610.17 7,613.49 7,610.17 7,613.49 45,537.6K
13:21 7,615.02 7,620.36 7,615.02 7,620.36 31,947.2K
13:22 7,623.48 7,623.48 7,622.43 7,622.85 32,099.2K
13:23 7,620.92 7,624.13 7,620.92 7,624.13 59,150.1K
13:24 7,624.57 7,628.98 7,624.57 7,628.54 61,619.7K
13:25 7,630.34 7,630.34 7,625.99 7,625.99 16,573.3K
13:26 7,626.99 7,626.99 7,624.22 7,624.22 40,120.8K
13:27 7,621.67 7,626.52 7,621.67 7,626.25 11,271.7K
13:28 7,631.19 7,638.13 7,631.19 7,638.13 59,325.7K
13:29 7,637.71 7,637.71 7,636.42 7,637.57 10,722.9K
13:30 7,636.74 7,636.74 7,632.49 7,632.49 19,909.3K
13:31 7,632.48 7,639.40 7,632.48 7,639.40 27,824.5K
13:32 7,638.26 7,639.13 7,637.88 7,639.13 21,965.0K
13:33 7,641.10 7,641.94 7,640.17 7,641.94 21,415.7K
13:34 7,641.39 7,642.85 7,641.39 7,641.88 16,409.1K
13:35 7,642.50 7,643.55 7,642.50 7,643.19 15,834.7K
13:36 7,643.84 7,643.84 7,642.69 7,643.40 13,371.4K
13:37 7,643.41 7,643.41 7,641.21 7,641.21 9,539.0K
13:38 7,640.66 7,641.69 7,639.95 7,640.91 18,520.4K
13:39 7,642.08 7,642.40 7,641.87 7,642.13 9,721.0K
13:40 7,641.90 7,644.84 7,641.90 7,644.84 40,843.0K
13:41 7,644.46 7,647.05 7,644.46 7,645.91 16,269.9K
13:42 7,646.93 7,647.52 7,646.59 7,647.52 8,885.6K
13:43 7,647.61 7,647.61 7,643.98 7,643.98 14,072.3K
13:44 7,644.27 7,644.78 7,644.01 7,644.01 11,116.5K
13:45 7,644.64 7,644.95 7,643.85 7,644.95 14,405.2K
13:46 7,644.90 7,645.64 7,644.09 7,644.09 5,778.9K
13:47 7,643.84 7,643.84 7,642.93 7,643.71 11,586.5K
13:48 7,644.38 7,644.38 7,642.95 7,642.95 15,234.5K
13:49 7,641.96 7,641.96 7,640.25 7,640.25 9,208.1K
13:50 7,639.58 7,639.88 7,638.31 7,639.88 17,195.1K
13:51 7,638.73 7,638.73 7,637.37 7,637.37 4,170.4K
13:52 7,637.67 7,639.66 7,637.67 7,639.66 10,050.7K
13:53 7,639.63 7,640.47 7,639.15 7,639.15 5,147.9K
13:54 7,639.32 7,640.53 7,637.32 7,637.60 11,282.1K
13:55 7,636.95 7,636.95 7,634.50 7,634.50 26,384.7K
13:56 7,634.00 7,634.00 7,632.43 7,632.43 12,793.0K
13:57 7,631.91 7,632.10 7,627.73 7,627.73 13,363.0K
13:58 7,628.19 7,628.19 7,623.67 7,624.08 19,584.2K
13:59 7,622.44 7,622.55 7,621.89 7,622.55 22,356.5K
14:00 7,622.14 7,623.33 7,622.14 7,622.20 17,976.0K
14:01 7,623.13 7,624.47 7,623.09 7,623.09 10,204.7K
14:02 7,622.10 7,627.74 7,622.10 7,627.74 10,282.2K
14:03 7,625.83 7,628.54 7,625.83 7,628.54 8,210.8K
14:04 7,627.54 7,630.68 7,627.54 7,630.68 5,709.9K
14:05 7,631.15 7,632.52 7,631.15 7,632.52 8,165.6K
14:06 7,632.01 7,632.01 7,631.02 7,631.69 20,088.1K
14:07 7,632.63 7,635.93 7,632.35 7,635.93 28,161.8K
14:08 7,635.40 7,639.30 7,635.35 7,639.30 22,585.6K
14:09 7,637.30 7,640.76 7,637.30 7,639.18 26,138.8K
14:10 7,639.34 7,643.85 7,639.34 7,643.85 111,090.8K
14:11 7,645.30 7,645.30 7,643.91 7,644.29 21,233.3K
14:12 7,645.36 7,648.21 7,644.49 7,648.21 23,138.9K
14:13 7,652.05 7,654.55 7,652.05 7,654.26 67,112.3K
14:14 7,656.65 7,656.65 7,655.52 7,655.52 39,196.3K
14:15 7,654.71 7,656.23 7,654.60 7,654.60 35,248.7K
14:16 7,652.72 7,653.78 7,649.27 7,649.27 58,641.0K
14:17 7,650.20 7,650.56 7,649.54 7,649.54 16,645.8K
14:18 7,649.08 7,651.04 7,648.82 7,651.04 8,315.4K
14:19 7,651.91 7,652.28 7,651.36 7,652.28 9,640.2K
14:20 7,654.51 7,655.63 7,654.51 7,654.55 17,855.7K
14:21 7,653.95 7,654.15 7,653.29 7,654.15 11,274.3K
14:22 7,654.59 7,654.59 7,653.70 7,653.70 7,666.9K
14:23 7,655.42 7,656.08 7,655.23 7,655.23 16,153.1K
14:24 7,654.74 7,654.74 7,651.32 7,651.32 11,815.6K
14:25 7,649.92 7,649.92 7,646.06 7,646.07 15,335.8K
14:26 7,645.88 7,646.45 7,643.99 7,643.99 11,507.0K
14:27 7,643.53 7,644.44 7,643.00 7,644.44 13,678.6K
14:28 7,644.29 7,644.29 7,642.86 7,643.62 7,925.9K
14:29 7,642.30 7,642.30 7,640.33 7,640.33 12,226.0K
14:30 7,639.16 7,640.87 7,639.16 7,640.87 7,447.2K
14:31 7,642.81 7,642.93 7,642.22 7,642.22 5,023.3K
14:32 7,644.14 7,645.17 7,643.94 7,644.78 9,620.0K
14:33 7,645.23 7,645.30 7,643.99 7,645.30 3,895.6K
14:34 7,646.34 7,646.62 7,645.87 7,646.62 9,295.9K
14:35 7,646.77 7,651.30 7,646.77 7,651.30 10,707.1K
14:36 7,650.52 7,650.52 7,648.21 7,649.32 8,442.7K
14:37 7,648.02 7,648.02 7,645.28 7,645.28 11,554.2K
14:38 7,644.93 7,644.93 7,643.04 7,643.04 18,089.2K
14:39 7,643.41 7,644.40 7,642.74 7,644.40 10,088.3K
14:40 7,645.51 7,645.51 7,643.41 7,643.90 15,747.1K
14:41 7,642.85 7,642.85 7,640.72 7,640.72 5,065.2K
14:42 7,639.23 7,639.23 7,633.55 7,633.55 12,469.8K
14:43 7,634.95 7,635.80 7,634.95 7,635.14 9,211.6K
14:44 7,634.73 7,635.41 7,634.73 7,635.12 12,662.9K
14:45 7,635.55 7,636.82 7,635.55 7,636.26 5,951.4K
14:46 7,635.53 7,637.46 7,635.53 7,635.83 5,365.0K
14:47 7,634.57 7,634.57 7,628.92 7,628.92 26,880.5K
14:48 7,628.73 7,632.09 7,628.73 7,629.38 19,132.0K
14:49 7,623.84 7,628.26 7,623.84 7,628.26 25,570.4K
14:50 7,627.10 7,629.13 7,626.56 7,627.89 9,551.9K
14:51 7,631.64 7,631.95 7,631.64 7,631.81 11,089.9K
14:52 7,632.86 7,636.35 7,632.86 7,636.35 11,853.6K
14:53 7,636.39 7,636.39 7,635.78 7,635.78 11,227.0K
14:54 7,634.39 7,635.57 7,634.39 7,635.37 10,106.5K
14:55 7,635.81 7,636.64 7,635.22 7,636.64 22,942.7K
14:56 7,635.81 7,635.81 7,634.24 7,635.40 17,853.7K
14:57 7,634.35 7,634.35 7,630.55 7,630.55 21,557.2K
14:58 7,630.58 7,630.58 7,629.16 7,629.16 10,184.7K
14:59 7,629.38 7,629.38 7,628.71 7,628.73 7,656.5K
15:00 7,628.48 7,628.48 7,626.96 7,627.42 11,617.7K
15:01 7,627.67 7,627.82 7,623.83 7,624.52 46,090.8K
15:02 7,617.35 7,617.35 7,615.96 7,615.96 26,084.0K
15:03 7,615.75 7,615.75 7,612.32 7,615.46 48,550.8K
15:04 7,615.17 7,618.26 7,615.17 7,618.26 9,724.2K
15:05 7,618.62 7,618.62 7,617.27 7,617.27 9,780.0K
15:06 7,617.17 7,617.72 7,616.30 7,617.40 13,293.4K
15:07 7,618.25 7,619.72 7,618.11 7,619.67 15,892.6K
15:08 7,619.62 7,620.02 7,619.54 7,619.54 11,404.9K
15:09 7,621.45 7,621.45 7,620.49 7,620.49 13,563.1K
15:10 7,622.32 7,624.34 7,622.32 7,624.34 22,830.9K
15:11 7,625.30 7,626.40 7,623.38 7,623.38 21,315.9K
15:12 7,623.67 7,625.38 7,623.67 7,625.38 5,320.5K
15:13 7,625.05 7,626.25 7,625.05 7,626.25 16,109.5K
15:14 7,631.46 7,633.24 7,631.46 7,633.24 25,733.6K
15:15 7,633.11 7,633.11 7,632.14 7,632.82 12,508.9K
15:16 7,631.77 7,631.77 7,629.78 7,629.78 17,462.3K
15:17 7,629.27 7,629.27 7,627.64 7,627.64 5,830.1K
15:18 7,627.07 7,628.55 7,626.81 7,628.55 15,767.0K
15:19 7,628.32 7,628.32 7,625.68 7,625.83 4,024.6K
15:20 7,624.43 7,624.93 7,624.43 7,624.59 21,347.6K
15:21 7,624.43 7,627.26 7,624.43 7,627.26 2,900.6K
15:22 7,629.01 7,629.58 7,629.01 7,629.58 10,982.4K
15:23 7,629.82 7,629.82 7,629.33 7,629.54 6,122.2K
15:24 7,628.72 7,634.78 7,628.72 7,634.78 13,384.1K
15:25 7,636.45 7,639.66 7,634.67 7,639.66 30,070.0K
15:26 7,640.10 7,640.10 7,637.34 7,637.34 17,540.8K
15:27 7,635.09 7,635.09 7,633.35 7,633.35 8,167.5K
15:28 7,632.22 7,632.99 7,630.76 7,632.12 9,134.3K
15:29 7,632.68 7,633.36 7,629.18 7,629.18 5,974.8K
15:30 7,629.43 7,630.80 7,629.43 7,630.80 6,642.6K
15:31 7,629.79 7,629.93 7,627.95 7,628.99 12,503.9K
15:32 7,629.15 7,629.15 7,624.76 7,625.18 34,121.7K
15:33 7,624.68 7,625.11 7,624.61 7,624.61 3,243.2K
15:34 7,625.40 7,626.40 7,625.40 7,626.40 23,274.7K
15:35 7,627.51 7,630.75 7,627.51 7,630.75 23,072.0K
15:36 7,629.60 7,630.18 7,629.33 7,629.33 8,707.9K
15:37 7,630.57 7,635.20 7,630.57 7,635.20 10,591.7K
15:38 7,637.00 7,637.00 7,635.61 7,635.61 10,223.4K
15:39 7,635.42 7,636.34 7,634.11 7,634.11 2,853.6K
15:40 7,633.75 7,634.45 7,633.45 7,633.45 3,022.8K
15:41 7,634.15 7,635.19 7,634.15 7,635.19 5,514.6K
15:42 7,635.07 7,636.87 7,635.07 7,636.87 4,836.5K
15:43 7,640.36 7,644.42 7,640.36 7,643.76 25,575.5K
15:44 7,642.87 7,644.51 7,641.46 7,644.51 24,228.7K
15:45 7,643.72 7,645.80 7,643.72 7,645.80 13,239.8K
15:46 7,645.18 7,646.66 7,645.18 7,645.55 13,868.8K
15:47 7,645.86 7,647.00 7,645.18 7,645.18 8,424.8K
15:48 7,647.27 7,647.38 7,646.54 7,647.38 16,163.9K
15:49 7,648.92 7,648.92 7,641.56 7,641.56 19,255.1K
15:50 7,639.93 7,642.59 7,639.93 7,642.59 8,361.8K
15:51 7,646.20 7,652.54 7,646.20 7,652.54 42,948.6K
15:52 7,650.37 7,653.99 7,650.37 7,653.99 18,776.4K
15:53 7,654.42 7,659.68 7,654.42 7,659.68 65,562.3K
15:54 7,661.53 7,665.03 7,661.53 7,662.09 43,724.6K
15:55 7,659.09 7,660.98 7,659.09 7,660.40 28,888.3K
15:56 7,657.07 7,657.66 7,655.05 7,655.05 18,289.3K
15:57 7,654.45 7,654.88 7,652.84 7,652.84 16,915.9K
15:58 7,650.17 7,656.95 7,650.17 7,656.95 14,311.5K
15:59 7,658.92 7,660.77 7,658.74 7,660.77 8,684.1K
16:00 7,660.14 7,662.57 7,659.22 7,659.22 12,024.5K
16:01 7,658.19 7,658.84 7,656.16 7,656.16 14,141.8K
16:02 7,656.61 7,656.61 7,651.65 7,652.09 20,024.6K
16:03 7,652.48 7,652.48 7,649.94 7,649.94 6,509.1K
16:04 7,649.91 7,650.66 7,649.16 7,649.94 8,694.0K
16:05 7,652.01 7,652.01 7,651.00 7,651.48 16,849.1K
16:06 7,643.00 7,645.15 7,641.22 7,645.15 17,777.2K
16:07 7,645.16 7,645.56 7,644.94 7,644.94 7,315.8K
16:08 7,644.72 7,646.26 7,644.64 7,644.64 44,578.0K
16:09 7,646.63 7,649.97 7,644.88 7,645.24 14,846.5K
16:10 7,645.00 7,650.18 7,645.00 7,650.18 18,898.9K
16:11 7,650.36 7,653.14 7,650.36 7,652.45 12,631.5K
16:12 7,652.78 7,657.47 7,652.78 7,657.47 16,620.5K
16:13 7,653.96 7,654.60 7,650.96 7,650.96 12,482.4K
16:14 7,652.70 7,654.54 7,652.10 7,652.10 10,795.6K
16:15 7,650.20 7,650.20 7,649.32 7,649.35 14,846.9K
16:16 7,650.66 7,650.66 7,645.23 7,645.23 19,869.5K
16:17 7,645.85 7,645.85 7,644.83 7,645.37 15,378.0K
16:18 7,646.57 7,647.33 7,646.55 7,646.55 14,906.3K
16:19 7,647.70 7,647.70 7,643.85 7,643.85 11,495.3K
16:20 7,644.25 7,644.31 7,642.46 7,644.31 33,899.6K
16:21 7,643.88 7,644.87 7,643.88 7,644.70 9,529.4K
16:22 7,644.62 7,652.46 7,644.62 7,652.46 25,073.2K
16:23 7,653.12 7,653.98 7,653.12 7,653.93 7,955.1K
16:24 7,652.92 7,655.00 7,652.70 7,655.00 8,951.5K
16:25 7,654.90 7,654.90 7,650.59 7,650.59 10,570.7K
16:26 7,650.10 7,651.53 7,649.61 7,651.53 15,788.1K
16:27 7,650.80 7,657.78 7,650.80 7,656.86 25,221.0K
16:28 7,655.90 7,656.84 7,654.94 7,654.94 32,345.2K
16:29 7,656.42 7,657.19 7,656.42 7,657.05 15,793.2K
16:30 7,657.78 7,666.63 7,657.78 7,666.63 65,404.3K
16:31 7,669.67 7,670.56 7,669.50 7,670.02 25,846.2K
16:32 7,670.34 7,673.02 7,670.34 7,672.89 33,284.9K
16:33 7,672.90 7,672.90 7,669.73 7,669.73 29,719.7K
16:34 7,669.87 7,669.87 7,669.43 7,669.43 21,322.8K
16:35 7,671.14 7,671.14 7,669.97 7,669.97 25,855.3K
16:36 7,671.25 7,671.38 7,670.36 7,670.36 16,393.1K
16:37 7,670.77 7,671.70 7,670.77 7,671.70 14,166.2K
16:38 7,672.12 7,673.36 7,672.12 7,673.36 15,586.0K
16:39 7,673.13 7,674.01 7,673.13 7,674.01 16,064.3K
16:40 7,674.43 7,678.21 7,674.43 7,678.21 24,736.9K
16:41 7,677.95 7,680.95 7,677.95 7,680.17 42,189.2K
16:42 7,680.49 7,683.65 7,680.49 7,683.65 35,884.9K
16:43 7,688.05 7,688.28 7,685.80 7,685.80 52,481.5K
16:44 7,687.66 7,692.04 7,687.66 7,692.04 56,284.8K
16:45 7,695.04 7,698.50 7,695.04 7,698.50 76,974.8K
16:46 7,697.88 7,699.73 7,696.26 7,696.26 38,589.2K
16:47 7,694.26 7,694.26 7,692.20 7,693.28 44,821.1K
16:48 7,689.56 7,692.56 7,689.56 7,691.81 64,525.7K
16:49 7,692.38 7,694.39 7,692.38 7,693.04 57,305.1K
16:50 7,694.12 7,697.02 7,694.12 7,695.50 32,033.7K
16:51 7,699.63 7,702.69 7,699.63 7,702.45 40,879.8K
16:52 7,707.85 7,708.92 7,707.59 7,707.59 62,865.0K
16:53 7,706.95 7,712.51 7,706.95 7,711.47 71,409.4K
16:54 7,710.25 7,710.25 7,706.00 7,708.02 43,272.3K
16:55 7,706.56 7,706.56 7,705.04 7,705.04 22,624.9K
16:56 7,705.94 7,705.94 7,702.27 7,702.27 15,030.4K
16:57 7,701.39 7,701.39 7,695.11 7,695.16 50,906.3K
16:58 7,693.80 7,695.38 7,693.80 7,694.53 26,582.6K
16:59 7,693.85 7,700.17 7,693.85 7,700.17 22,414.2K
17:00 7,700.12 7,706.21 7,700.12 7,706.21 27,125.1K
17:01 7,706.66 7,708.27 7,706.66 7,708.15 20,176.7K
17:02 7,710.16 7,710.16 7,708.31 7,708.31 50,860.6K
17:03 7,709.33 7,710.95 7,709.33 7,710.95 26,319.0K
17:04 7,708.80 7,710.54 7,708.80 7,710.54 13,752.6K
17:05 7,709.44 7,710.90 7,709.21 7,709.21 16,172.5K
17:06 7,707.73 7,707.99 7,707.60 7,707.60 23,457.7K
17:07 7,706.89 7,706.89 7,704.26 7,704.26 24,439.5K
17:08 7,703.42 7,703.42 7,703.25 7,703.35 20,104.5K
17:09 7,703.66 7,706.20 7,703.50 7,706.20 19,360.3K
17:10 7,706.52 7,708.76 7,706.52 7,708.76 13,506.1K
17:11 7,708.16 7,709.91 7,708.16 7,709.91 15,017.7K
17:12 7,710.85 7,717.76 7,710.63 7,717.76 40,475.1K
17:13 7,717.36 7,727.93 7,717.36 7,726.76 80,641.1K
17:14 7,728.11 7,730.32 7,725.94 7,729.24 33,786.2K
17:15 7,731.67 7,731.67 7,729.67 7,729.67 41,763.1K
17:16 7,727.70 7,728.42 7,725.59 7,725.59 37,463.3K
17:17 7,726.00 7,726.00 7,724.75 7,725.30 34,000.2K
17:18 7,726.15 7,726.98 7,726.00 7,726.34 13,608.3K
17:19 7,726.03 7,726.51 7,726.03 7,726.51 14,457.3K
17:20 7,726.23 7,727.80 7,726.23 7,727.40 21,859.1K
17:21 7,726.23 7,726.23 7,723.88 7,723.88 42,479.4K
17:22 7,723.08 7,723.08 7,719.77 7,719.77 40,734.6K
17:23 7,718.59 7,720.59 7,718.59 7,720.59 23,098.1K
17:24 7,720.41 7,720.62 7,720.06 7,720.23 22,193.9K
17:25 7,719.83 7,719.86 7,719.72 7,719.77 32,757.9K
17:26 7,718.34 7,718.34 7,717.56 7,717.56 46,060.1K
17:27 7,715.04 7,715.61 7,715.04 7,715.61 22,239.9K
17:28 7,716.68 7,717.74 7,716.38 7,716.38 27,300.9K
17:29 7,715.84 7,716.88 7,715.84 7,716.65 11,353.6K
17:30 7,715.26 7,718.29 7,715.26 7,718.29 10,754.9K
17:31 7,719.63 7,720.38 7,719.50 7,719.50 13,438.8K
17:32 7,719.34 7,719.34 7,716.91 7,716.91 14,211.1K
17:33 7,714.10 7,714.10 7,713.08 7,713.24 20,343.2K
17:34 7,714.54 7,718.44 7,714.54 7,718.44 13,212.4K
17:35 7,718.50 7,718.50 7,714.13 7,714.13 20,741.6K
17:36 7,714.56 7,714.56 7,712.20 7,712.20 44,878.1K
17:37 7,711.88 7,713.34 7,711.66 7,712.94 23,626.9K
17:38 7,712.38 7,712.38 7,710.72 7,710.80 35,621.7K
17:39 7,709.92 7,709.92 7,707.17 7,707.17 37,907.4K
17:40 7,706.09 7,707.39 7,705.10 7,705.10 23,263.7K
17:41 7,706.17 7,707.96 7,706.17 7,707.55 35,563.2K
17:42 7,707.41 7,708.46 7,707.41 7,708.46 30,333.2K
17:43 7,706.94 7,711.34 7,706.94 7,708.19 22,579.3K
17:44 7,710.44 7,710.44 7,706.90 7,706.91 18,438.5K
17:45 7,709.82 7,709.82 7,707.43 7,707.43 26,181.8K
17:46 7,705.34 7,705.34 7,698.91 7,698.91 44,436.9K
17:47 7,698.49 7,698.49 7,688.03 7,688.03 61,088.2K
17:48 7,689.44 7,692.69 7,689.44 7,691.61 31,151.8K
17:49 7,691.25 7,693.49 7,691.25 7,693.30 29,089.0K
17:50 7,691.33 7,692.74 7,690.77 7,691.85 20,755.5K
17:51 7,691.22 7,692.49 7,690.10 7,692.49 23,879.4K
17:52 7,692.08 7,692.08 7,690.19 7,690.19 39,343.0K
17:53 7,689.16 7,690.54 7,687.42 7,687.42 14,197.2K
17:54 7,685.91 7,685.91 7,683.96 7,685.52 29,491.9K
17:55 7,685.75 7,691.32 7,685.25 7,691.32 13,168.6K
17:56 7,691.41 7,697.32 7,691.41 7,697.32 15,457.3K
17:57 7,699.69 7,701.50 7,699.69 7,700.16 27,227.1K
17:58 7,702.57 7,705.54 7,702.57 7,704.93 26,264.7K
17:59 7,705.45 7,706.24 7,705.45 7,705.54 9,068.0K
18:00 7,703.78 7,704.96 7,703.78 7,704.40 13,411.8K
18:01 7,704.66 7,704.66 7,702.76 7,703.41 9,108.2K
18:02 7,703.78 7,704.41 7,701.90 7,701.90 3,921.1K
18:03 7,701.53 7,703.64 7,698.31 7,698.31 15,290.2K
18:04 7,699.25 7,699.25 7,693.91 7,693.91 10,502.1K
18:05 7,696.90 7,696.90 7,693.79 7,693.79 7,579.7K
18:06 7,695.28 7,699.62 7,695.28 7,699.62 13,695.5K
18:07 7,699.32 7,699.32 7,697.36 7,697.36 11,910.9K
18:08 7,698.68 7,700.64 7,698.68 7,699.23 6,432.5K
18:09 7,700.64 7,700.93 7,700.64 7,700.72 10,393.2K
18:10 7,700.03 7,700.03 7,693.05 7,693.05 43,967.2K
18:11 7,692.58 7,692.58 7,690.87 7,690.94 21,223.0K
18:12 7,690.65 7,690.65 7,684.90 7,684.90 28,263.6K
18:13 7,683.83 7,686.58 7,683.83 7,685.31 12,149.3K
18:14 7,686.88 7,688.21 7,686.03 7,686.49 15,313.7K
18:15 7,688.16 7,688.73 7,688.16 7,688.32 18,007.0K
18:16 7,680.96 7,680.96 7,672.96 7,672.96 46,994.7K
18:17 7,672.41 7,673.91 7,672.41 7,673.16 12,013.7K
18:18 7,675.01 7,675.44 7,674.94 7,675.44 10,567.2K
18:19 7,675.09 7,676.77 7,675.09 7,676.77 14,168.4K
18:20 7,677.00 7,677.00 7,670.41 7,670.41 15,075.3K
18:21 7,669.90 7,671.32 7,669.67 7,669.67 15,051.2K
18:22 7,670.30 7,672.13 7,669.84 7,669.84 7,762.9K
18:23 7,671.15 7,672.23 7,669.66 7,672.23 6,617.8K
18:24 7,674.70 7,676.20 7,672.74 7,672.74 11,901.5K
18:25 7,673.86 7,674.90 7,673.72 7,674.90 5,805.2K
18:26 7,675.25 7,676.98 7,674.18 7,674.18 9,410.4K
18:27 7,674.50 7,674.50 7,670.05 7,670.05 15,275.3K
18:28 7,671.77 7,671.77 7,670.73 7,670.73 5,090.4K
18:29 7,670.16 7,670.47 7,669.87 7,669.87 7,915.3K
18:30 7,669.23 7,669.23 7,666.19 7,666.19 17,560.7K
18:31 7,664.66 7,664.66 7,660.78 7,660.78 26,918.3K
18:32 7,660.19 7,660.19 7,656.54 7,656.54 16,821.4K
18:33 7,657.30 7,659.14 7,657.30 7,659.14 21,450.0K
18:34 7,658.82 7,658.82 7,654.79 7,654.79 50,945.1K
18:35 7,656.07 7,656.47 7,655.36 7,655.80 26,322.2K
18:36 7,656.15 7,656.49 7,650.24 7,650.24 28,419.8K
18:37 7,653.10 7,653.10 7,650.87 7,651.11 19,941.0K
18:38 7,652.06 7,652.06 7,649.93 7,650.90 25,388.6K
18:39 7,648.82 7,651.57 7,648.82 7,651.57 53,041.7K
18:40 7,651.02 7,651.02 7,651.02 7,651.02 6,155.0K
18:51 7,654.86 7,654.86 7,654.86 7,654.86 78,365.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar