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 7,748.16 7,757.26 7,748.16 7,757.26 13,460.9K
09:51 7,755.87 7,756.17 7,753.64 7,753.64 12,731.4K
09:52 7,754.44 7,754.44 7,753.54 7,754.27 10,164.7K
09:53 7,754.30 7,754.62 7,753.70 7,753.70 7,517.5K
09:54 7,753.12 7,753.77 7,752.06 7,752.06 21,931.4K
09:55 7,753.09 7,755.02 7,753.09 7,755.02 26,701.9K
09:56 7,755.78 7,755.78 7,754.29 7,754.40 27,631.6K
09:57 7,754.65 7,754.65 7,753.57 7,753.57 7,237.9K
09:58 7,753.95 7,755.49 7,753.92 7,755.37 11,346.0K
09:59 7,755.69 7,755.69 7,754.41 7,754.41 36,146.7K
10:00 7,754.07 7,760.16 7,754.07 7,760.16 31,639.1K
10:01 7,757.40 7,758.12 7,756.18 7,758.12 61,594.6K
10:02 7,761.23 7,761.23 7,756.24 7,756.24 45,667.0K
10:03 7,758.15 7,758.15 7,753.22 7,753.22 48,362.5K
10:04 7,751.98 7,751.98 7,750.05 7,750.31 77,163.1K
10:05 7,751.50 7,751.50 7,741.54 7,742.75 93,729.1K
10:06 7,742.47 7,742.47 7,739.76 7,739.76 68,956.4K
10:07 7,736.33 7,743.42 7,736.33 7,743.42 63,865.0K
10:08 7,746.29 7,746.29 7,743.68 7,745.90 59,979.8K
10:09 7,747.82 7,750.42 7,747.82 7,748.29 43,316.0K
10:10 7,747.15 7,747.49 7,743.21 7,743.21 32,121.5K
10:11 7,739.59 7,739.59 7,735.05 7,735.83 86,696.5K
10:12 7,738.82 7,738.82 7,737.12 7,737.87 27,681.3K
10:13 7,737.21 7,737.21 7,732.72 7,732.72 32,818.2K
10:14 7,732.40 7,732.40 7,730.17 7,731.87 34,701.8K
10:15 7,734.36 7,737.53 7,734.36 7,737.53 69,098.2K
10:16 7,737.82 7,737.82 7,734.91 7,734.99 24,033.4K
10:17 7,734.67 7,737.34 7,734.67 7,737.34 17,684.6K
10:18 7,736.38 7,736.61 7,735.82 7,735.82 33,134.2K
10:19 7,737.36 7,737.36 7,736.10 7,736.46 14,557.0K
10:20 7,736.40 7,736.91 7,736.04 7,736.65 29,169.8K
10:21 7,737.46 7,740.59 7,737.46 7,740.59 20,503.8K
10:22 7,741.83 7,741.83 7,738.63 7,740.59 40,663.5K
10:23 7,741.80 7,741.80 7,741.09 7,741.35 25,497.5K
10:24 7,739.99 7,739.99 7,738.37 7,738.37 23,876.5K
10:25 7,737.70 7,737.85 7,737.45 7,737.85 25,038.7K
10:26 7,737.01 7,739.27 7,736.16 7,736.16 25,156.7K
10:27 7,736.72 7,737.29 7,736.19 7,736.19 46,837.2K
10:28 7,735.22 7,735.22 7,729.85 7,732.01 45,053.1K
10:29 7,731.30 7,731.74 7,729.22 7,729.22 64,534.2K
10:30 7,732.48 7,732.48 7,729.15 7,729.15 45,481.8K
10:31 7,730.16 7,730.16 7,728.02 7,728.02 32,586.1K
10:32 7,727.67 7,729.06 7,727.67 7,728.78 41,956.0K
10:33 7,729.45 7,729.45 7,727.11 7,727.11 23,357.9K
10:34 7,726.04 7,726.56 7,724.77 7,725.35 25,630.0K
10:35 7,724.28 7,724.81 7,722.92 7,724.81 32,849.6K
10:36 7,723.91 7,723.91 7,719.76 7,721.01 29,627.0K
10:37 7,720.73 7,720.73 7,719.51 7,720.46 26,297.1K
10:38 7,719.63 7,720.72 7,717.57 7,717.57 28,038.9K
10:39 7,717.38 7,717.38 7,714.54 7,714.54 62,388.7K
10:40 7,712.25 7,714.44 7,712.25 7,714.44 51,506.2K
10:41 7,716.92 7,719.66 7,716.92 7,719.57 39,293.4K
10:42 7,720.80 7,726.91 7,720.80 7,726.91 33,795.4K
10:43 7,728.11 7,728.11 7,727.43 7,727.55 24,965.6K
10:44 7,727.67 7,729.94 7,727.67 7,729.02 13,159.1K
10:45 7,727.60 7,729.21 7,727.18 7,729.21 12,819.7K
10:46 7,731.40 7,731.40 7,730.37 7,731.19 12,019.1K
10:47 7,731.98 7,731.98 7,729.36 7,729.36 16,913.4K
10:48 7,729.02 7,729.02 7,726.62 7,726.62 15,064.5K
10:49 7,724.78 7,725.90 7,724.78 7,725.90 19,616.4K
10:50 7,726.57 7,734.69 7,725.80 7,734.69 26,136.2K
10:51 7,736.59 7,736.59 7,734.36 7,734.41 21,994.7K
10:52 7,735.65 7,735.65 7,732.91 7,732.91 12,167.8K
10:53 7,734.65 7,741.54 7,734.65 7,741.54 22,365.8K
10:54 7,739.14 7,739.20 7,736.81 7,736.81 10,250.9K
10:55 7,738.21 7,738.21 7,735.67 7,735.67 9,716.2K
10:56 7,737.22 7,739.28 7,736.87 7,739.25 18,502.9K
10:57 7,738.56 7,738.56 7,736.71 7,736.71 15,786.8K
10:58 7,737.38 7,737.38 7,736.14 7,736.14 24,608.2K
10:59 7,737.91 7,737.91 7,736.10 7,737.58 15,044.9K
11:00 7,736.32 7,736.32 7,734.40 7,734.40 12,764.8K
11:01 7,732.04 7,732.04 7,730.85 7,730.85 42,523.1K
11:02 7,732.62 7,734.66 7,732.62 7,734.66 22,034.3K
11:03 7,736.50 7,737.30 7,736.34 7,736.96 18,812.1K
11:04 7,738.60 7,740.02 7,738.60 7,739.66 15,227.5K
11:05 7,740.94 7,741.79 7,740.94 7,741.10 14,668.2K
11:06 7,741.47 7,743.40 7,741.47 7,742.69 16,811.1K
11:07 7,742.57 7,743.24 7,739.89 7,739.89 25,209.9K
11:08 7,734.98 7,734.98 7,731.83 7,731.83 49,998.4K
11:09 7,732.73 7,732.89 7,732.70 7,732.89 19,732.2K
11:10 7,733.35 7,733.35 7,730.17 7,730.17 18,522.4K
11:11 7,727.51 7,733.49 7,726.62 7,733.49 58,043.2K
11:12 7,732.66 7,734.02 7,732.66 7,733.08 10,875.2K
11:13 7,732.44 7,732.44 7,726.90 7,726.90 22,512.1K
11:14 7,729.87 7,730.28 7,729.77 7,730.28 20,081.6K
11:15 7,730.64 7,730.64 7,729.48 7,729.74 4,183.4K
11:16 7,729.51 7,730.65 7,727.97 7,727.97 16,375.0K
11:17 7,728.32 7,728.96 7,722.92 7,722.92 95,222.9K
11:18 7,719.87 7,719.87 7,711.67 7,711.67 237,645.3K
11:19 7,711.30 7,711.30 7,710.17 7,710.86 60,783.4K
11:20 7,712.13 7,712.65 7,711.28 7,712.61 61,936.2K
11:21 7,715.81 7,718.65 7,715.81 7,718.65 77,327.6K
11:22 7,717.97 7,717.97 7,716.13 7,717.50 46,843.2K
11:23 7,715.88 7,717.18 7,714.66 7,717.18 68,211.8K
11:24 7,716.35 7,717.34 7,716.03 7,717.34 14,120.1K
11:25 7,715.83 7,715.83 7,710.39 7,710.39 32,732.1K
11:26 7,710.61 7,710.61 7,708.78 7,709.31 37,644.6K
11:27 7,708.75 7,710.83 7,708.56 7,710.83 20,409.9K
11:28 7,711.40 7,714.08 7,711.40 7,714.08 31,122.2K
11:29 7,713.42 7,715.53 7,713.42 7,715.53 38,685.4K
11:30 7,715.41 7,715.41 7,711.22 7,711.22 66,172.2K
11:31 7,709.69 7,713.06 7,709.51 7,713.06 25,571.4K
11:32 7,713.03 7,715.73 7,712.62 7,715.73 18,918.7K
11:33 7,716.30 7,720.42 7,716.30 7,720.42 25,173.3K
11:34 7,719.68 7,720.93 7,719.33 7,720.93 27,231.2K
11:35 7,720.15 7,720.64 7,716.83 7,716.83 23,924.3K
11:36 7,715.48 7,715.48 7,714.51 7,714.51 18,669.0K
11:37 7,714.11 7,714.11 7,710.70 7,710.70 13,368.5K
11:38 7,710.36 7,713.63 7,710.36 7,713.63 13,314.6K
11:39 7,713.69 7,717.30 7,713.69 7,717.30 13,490.6K
11:40 7,718.14 7,718.95 7,716.26 7,716.26 35,838.7K
11:41 7,716.34 7,716.34 7,712.20 7,712.20 52,603.8K
11:42 7,711.94 7,713.18 7,711.94 7,713.18 32,185.0K
11:43 7,714.06 7,714.06 7,712.71 7,712.89 16,447.7K
11:44 7,712.79 7,712.79 7,707.92 7,707.92 83,020.6K
11:45 7,709.68 7,722.18 7,707.36 7,722.18 145,675.6K
11:46 7,713.12 7,713.12 7,704.40 7,704.72 236,620.9K
11:47 7,707.64 7,713.62 7,707.64 7,711.04 172,337.6K
11:48 7,710.79 7,712.99 7,710.79 7,712.04 102,935.2K
11:49 7,712.03 7,712.31 7,707.07 7,707.07 92,988.0K
11:50 7,704.71 7,704.71 7,703.58 7,703.58 66,296.0K
11:51 7,702.67 7,704.45 7,702.67 7,704.45 52,572.5K
11:52 7,707.32 7,710.54 7,707.32 7,709.84 67,670.5K
11:53 7,710.40 7,710.40 7,706.23 7,706.23 49,705.3K
11:54 7,708.03 7,711.33 7,707.52 7,711.33 41,525.2K
11:55 7,710.82 7,713.02 7,710.49 7,711.83 79,962.5K
11:56 7,714.02 7,717.91 7,713.77 7,717.91 43,272.1K
11:57 7,718.04 7,718.04 7,709.51 7,709.51 54,044.8K
11:58 7,709.90 7,709.90 7,707.39 7,709.56 69,639.7K
11:59 7,710.10 7,710.82 7,708.27 7,708.27 39,281.6K
12:00 7,708.15 7,708.15 7,703.92 7,707.12 45,876.9K
12:01 7,705.70 7,705.70 7,704.74 7,704.89 31,222.4K
12:02 7,703.93 7,710.51 7,703.93 7,710.51 35,362.8K
12:03 7,707.41 7,713.99 7,707.41 7,709.50 47,338.3K
12:04 7,710.40 7,717.25 7,710.40 7,717.25 44,871.3K
12:05 7,717.59 7,717.96 7,715.78 7,717.91 28,667.7K
12:06 7,719.29 7,719.29 7,716.93 7,716.93 12,912.8K
12:07 7,715.33 7,717.80 7,715.33 7,716.48 16,099.6K
12:08 7,717.15 7,717.15 7,713.45 7,715.22 9,921.1K
12:09 7,715.21 7,718.82 7,715.21 7,718.82 22,785.0K
12:10 7,717.77 7,720.88 7,717.77 7,719.33 17,304.1K
12:11 7,718.61 7,720.42 7,718.61 7,720.42 10,953.7K
12:12 7,721.36 7,721.36 7,720.53 7,720.83 31,969.9K
12:13 7,721.70 7,722.43 7,720.99 7,722.43 29,839.6K
12:14 7,722.64 7,723.57 7,722.54 7,723.57 28,174.5K
12:15 7,722.44 7,723.55 7,722.33 7,723.55 22,649.1K
12:16 7,724.46 7,725.81 7,724.46 7,725.38 16,176.6K
12:17 7,725.76 7,725.76 7,720.06 7,722.28 56,519.2K
12:18 7,720.57 7,721.49 7,720.14 7,721.49 45,885.0K
12:19 7,724.47 7,726.01 7,724.47 7,724.91 20,370.4K
12:20 7,724.64 7,724.64 7,722.04 7,722.04 15,160.8K
12:21 7,721.76 7,721.76 7,721.04 7,721.44 18,342.2K
12:22 7,722.58 7,722.58 7,717.73 7,717.73 28,935.9K
12:23 7,717.50 7,720.92 7,717.50 7,718.94 34,583.5K
12:24 7,718.59 7,719.95 7,713.75 7,713.75 57,919.0K
12:25 7,714.07 7,716.08 7,713.69 7,716.08 24,378.4K
12:26 7,719.61 7,720.53 7,718.66 7,720.46 31,875.1K
12:27 7,719.15 7,721.54 7,719.15 7,721.54 14,407.1K
12:28 7,721.36 7,722.10 7,720.25 7,722.10 21,450.0K
12:29 7,723.03 7,723.13 7,721.54 7,721.54 11,918.4K
12:30 7,724.13 7,725.16 7,721.68 7,721.68 17,947.4K
12:31 7,716.77 7,716.77 7,714.84 7,715.00 27,710.6K
12:32 7,715.70 7,715.70 7,713.29 7,713.29 18,097.1K
12:33 7,718.02 7,720.99 7,718.02 7,719.05 19,751.5K
12:34 7,718.05 7,721.26 7,718.05 7,721.26 32,630.5K
12:35 7,721.63 7,722.55 7,721.63 7,722.55 8,949.8K
12:36 7,723.02 7,724.98 7,723.02 7,724.98 11,437.7K
12:37 7,725.65 7,725.65 7,718.39 7,718.39 16,036.9K
12:38 7,717.44 7,717.44 7,715.74 7,716.12 11,250.8K
12:39 7,715.54 7,716.83 7,715.54 7,716.30 6,122.1K
12:40 7,716.50 7,716.50 7,710.81 7,710.81 44,079.4K
12:41 7,709.52 7,709.52 7,707.03 7,707.03 58,258.7K
12:42 7,706.08 7,706.08 7,703.82 7,703.86 54,899.7K
12:43 7,704.29 7,707.15 7,704.29 7,706.32 38,572.8K
12:44 7,705.21 7,707.34 7,705.21 7,706.51 15,840.6K
12:45 7,704.74 7,705.65 7,704.00 7,705.65 30,352.7K
12:46 7,705.21 7,709.14 7,705.14 7,705.14 31,036.6K
12:47 7,704.58 7,705.48 7,703.17 7,703.31 30,668.0K
12:48 7,704.44 7,705.71 7,700.70 7,700.70 38,937.7K
12:49 7,701.25 7,702.96 7,701.25 7,702.96 16,229.4K
12:50 7,701.15 7,703.45 7,701.15 7,703.45 10,216.9K
12:51 7,703.69 7,704.10 7,701.98 7,701.98 13,655.0K
12:52 7,702.67 7,702.67 7,700.56 7,700.68 47,470.4K
12:53 7,700.45 7,700.45 7,698.08 7,698.08 20,067.3K
12:54 7,698.07 7,698.07 7,696.83 7,697.16 29,740.9K
12:55 7,696.61 7,696.61 7,694.33 7,694.33 29,751.6K
12:56 7,695.02 7,697.28 7,695.02 7,697.28 8,853.6K
12:57 7,697.60 7,700.98 7,697.60 7,700.98 16,070.8K
12:58 7,701.65 7,702.22 7,700.44 7,702.22 16,348.6K
12:59 7,701.40 7,702.39 7,700.34 7,702.21 21,905.6K
13:00 7,702.98 7,703.14 7,702.89 7,703.14 19,888.2K
13:01 7,703.91 7,705.60 7,703.91 7,705.60 8,626.4K
13:02 7,706.26 7,709.31 7,706.26 7,709.31 22,425.6K
13:03 7,709.45 7,711.23 7,709.45 7,711.23 11,368.1K
13:04 7,711.07 7,711.08 7,709.71 7,711.08 8,214.6K
13:05 7,711.43 7,713.86 7,711.43 7,713.66 20,874.2K
13:06 7,712.64 7,712.64 7,711.43 7,711.64 33,013.0K
13:07 7,711.83 7,711.88 7,710.58 7,710.58 15,290.3K
13:08 7,709.71 7,710.66 7,709.03 7,710.66 14,808.6K
13:09 7,711.70 7,711.70 7,710.10 7,711.07 29,925.6K
13:10 7,712.07 7,712.07 7,708.15 7,708.15 13,642.1K
13:11 7,707.00 7,707.01 7,706.65 7,706.65 10,310.1K
13:12 7,707.44 7,708.80 7,707.44 7,708.26 5,624.6K
13:13 7,710.45 7,711.04 7,709.31 7,709.31 8,488.2K
13:14 7,708.57 7,708.76 7,706.68 7,706.68 13,806.8K
13:15 7,707.03 7,707.03 7,705.48 7,706.68 18,880.1K
13:16 7,707.33 7,707.95 7,707.20 7,707.73 10,476.4K
13:17 7,707.91 7,707.91 7,704.57 7,706.82 6,796.1K
13:18 7,706.88 7,706.88 7,705.38 7,705.38 13,934.7K
13:19 7,704.58 7,705.15 7,704.58 7,704.78 12,324.4K
13:20 7,704.59 7,706.54 7,704.59 7,706.41 11,580.1K
13:21 7,707.09 7,707.56 7,707.09 7,707.56 7,728.5K
13:22 7,708.54 7,708.54 7,707.91 7,708.31 5,054.6K
13:23 7,709.69 7,710.46 7,709.69 7,710.46 5,688.3K
13:24 7,710.83 7,710.89 7,710.57 7,710.57 6,156.9K
13:25 7,711.36 7,712.34 7,711.36 7,711.59 3,007.2K
13:26 7,712.33 7,713.72 7,712.33 7,713.67 27,332.4K
13:27 7,713.66 7,713.66 7,712.58 7,712.66 14,068.2K
13:28 7,713.08 7,714.45 7,713.08 7,714.45 12,886.1K
13:29 7,714.50 7,714.52 7,713.00 7,713.00 17,394.1K
13:30 7,713.05 7,713.05 7,710.42 7,710.77 7,833.3K
13:31 7,711.46 7,712.98 7,711.46 7,711.47 8,356.0K
13:32 7,712.95 7,714.46 7,712.95 7,714.05 9,607.1K
13:33 7,713.89 7,715.07 7,713.89 7,715.07 10,157.8K
13:34 7,714.74 7,714.74 7,712.67 7,712.67 13,338.4K
13:35 7,712.41 7,713.01 7,712.41 7,713.01 4,977.1K
13:36 7,712.29 7,712.30 7,712.06 7,712.06 9,253.5K
13:37 7,712.13 7,712.59 7,711.36 7,711.49 8,257.8K
13:38 7,711.35 7,711.87 7,711.35 7,711.87 6,644.1K
13:39 7,712.83 7,715.32 7,712.83 7,715.32 11,465.6K
13:40 7,715.88 7,715.88 7,714.91 7,715.02 13,882.7K
13:41 7,714.88 7,714.88 7,714.26 7,714.40 7,982.9K
13:42 7,713.77 7,715.50 7,713.18 7,714.08 11,932.0K
13:43 7,714.42 7,714.42 7,712.15 7,713.50 42,598.2K
13:44 7,712.62 7,713.68 7,712.62 7,713.68 19,547.5K
13:45 7,712.39 7,712.39 7,710.71 7,710.71 13,607.3K
13:46 7,710.43 7,710.55 7,710.00 7,710.55 9,824.1K
13:47 7,711.58 7,711.58 7,709.04 7,711.27 23,867.7K
13:48 7,711.49 7,711.54 7,710.73 7,710.97 5,613.9K
13:49 7,709.55 7,713.74 7,709.55 7,713.74 11,655.1K
13:50 7,715.01 7,715.04 7,714.50 7,715.04 9,313.6K
13:51 7,716.85 7,717.98 7,715.91 7,717.72 13,458.6K
13:52 7,717.87 7,719.16 7,717.87 7,719.16 7,621.1K
13:53 7,717.48 7,717.48 7,716.02 7,716.36 6,641.8K
13:54 7,716.93 7,716.93 7,715.70 7,715.75 9,146.2K
13:55 7,716.62 7,716.62 7,716.02 7,716.33 10,272.7K
13:56 7,715.99 7,718.11 7,715.99 7,716.51 16,686.7K
13:57 7,716.68 7,717.61 7,716.68 7,716.86 19,514.0K
13:58 7,716.18 7,716.50 7,715.99 7,716.24 15,555.7K
13:59 7,717.75 7,717.75 7,712.56 7,712.56 23,036.5K
14:00 7,713.36 7,713.36 7,711.51 7,711.51 7,544.9K
14:01 7,710.29 7,711.14 7,710.29 7,710.33 18,189.8K
14:02 7,710.40 7,712.43 7,710.40 7,712.43 10,303.5K
14:03 7,711.43 7,719.24 7,711.43 7,719.24 23,767.0K
14:04 7,716.73 7,719.20 7,716.73 7,719.20 10,758.3K
14:05 7,718.42 7,722.15 7,718.42 7,722.15 25,584.5K
14:06 7,724.24 7,724.75 7,723.21 7,724.75 19,822.3K
14:07 7,726.44 7,726.69 7,722.57 7,722.57 11,352.8K
14:08 7,721.81 7,726.06 7,721.81 7,726.06 14,181.2K
14:09 7,723.59 7,723.59 7,719.21 7,721.22 19,061.9K
14:10 7,721.91 7,722.18 7,721.20 7,721.20 11,005.1K
14:11 7,723.36 7,726.40 7,722.24 7,726.40 38,881.1K
14:12 7,726.23 7,727.02 7,725.60 7,727.02 17,855.6K
14:13 7,726.57 7,728.83 7,726.57 7,727.47 9,348.9K
14:14 7,727.66 7,731.35 7,727.61 7,731.35 14,881.7K
14:15 7,732.52 7,733.54 7,730.95 7,730.95 15,759.8K
14:16 7,728.65 7,728.65 7,726.63 7,728.41 31,567.3K
14:17 7,727.21 7,727.55 7,726.35 7,727.55 7,638.1K
14:18 7,728.65 7,729.97 7,728.41 7,729.97 16,969.0K
14:19 7,730.81 7,731.03 7,725.51 7,725.51 16,083.3K
14:20 7,725.85 7,726.28 7,725.74 7,726.20 13,292.4K
14:21 7,730.07 7,732.84 7,729.74 7,729.74 36,574.7K
14:22 7,727.70 7,732.65 7,727.70 7,732.65 12,893.0K
14:23 7,729.20 7,729.20 7,726.56 7,726.56 13,471.7K
14:24 7,728.07 7,730.94 7,728.07 7,730.65 9,418.3K
14:25 7,730.84 7,730.84 7,726.17 7,726.17 14,971.5K
14:26 7,727.16 7,727.16 7,724.38 7,724.38 9,795.6K
14:27 7,726.64 7,727.64 7,725.00 7,725.00 19,569.2K
14:28 7,725.04 7,726.04 7,725.04 7,726.04 21,327.8K
14:29 7,728.62 7,730.58 7,727.64 7,730.58 27,609.3K
14:30 7,732.45 7,734.32 7,732.45 7,732.76 39,993.9K
14:31 7,730.96 7,730.96 7,730.63 7,730.63 4,643.7K
14:32 7,731.15 7,733.04 7,731.15 7,733.04 39,593.3K
14:33 7,736.58 7,737.85 7,736.27 7,736.27 20,535.6K
14:34 7,736.46 7,736.91 7,733.96 7,733.96 10,421.1K
14:35 7,733.42 7,735.19 7,733.42 7,734.28 12,315.5K
14:36 7,734.82 7,734.86 7,734.24 7,734.86 9,391.0K
14:37 7,736.09 7,736.09 7,735.30 7,735.98 35,311.1K
14:38 7,733.87 7,735.66 7,733.87 7,734.54 43,735.4K
14:39 7,734.55 7,734.56 7,731.15 7,731.15 20,001.7K
14:40 7,733.29 7,735.94 7,733.29 7,734.09 7,440.9K
14:41 7,735.44 7,735.82 7,735.36 7,735.45 7,628.0K
14:42 7,735.89 7,735.89 7,734.38 7,734.74 9,708.6K
14:43 7,735.88 7,735.88 7,735.02 7,735.02 8,444.0K
14:44 7,734.75 7,734.75 7,733.78 7,734.68 8,627.7K
14:45 7,734.17 7,734.46 7,731.52 7,731.52 15,509.7K
14:46 7,731.88 7,731.88 7,729.03 7,729.58 21,332.7K
14:47 7,727.90 7,729.44 7,727.90 7,729.21 9,500.7K
14:48 7,728.84 7,730.15 7,727.41 7,727.41 6,440.8K
14:49 7,726.11 7,726.81 7,725.25 7,725.25 33,585.6K
14:50 7,723.87 7,727.65 7,723.87 7,724.85 9,778.2K
14:51 7,724.32 7,724.65 7,723.82 7,724.65 6,732.6K
14:52 7,723.33 7,726.34 7,723.33 7,726.11 8,977.6K
14:53 7,726.55 7,727.46 7,726.49 7,727.46 9,981.8K
14:54 7,727.39 7,728.13 7,727.23 7,727.23 8,318.8K
14:55 7,726.81 7,728.08 7,725.35 7,725.35 5,237.4K
14:56 7,726.23 7,727.11 7,726.05 7,727.11 5,448.2K
14:57 7,726.86 7,727.37 7,726.51 7,726.51 7,970.3K
14:58 7,726.12 7,726.23 7,725.82 7,725.82 20,407.8K
14:59 7,724.73 7,725.07 7,724.71 7,724.71 11,155.5K
15:00 7,725.14 7,726.00 7,724.50 7,726.00 8,285.8K
15:01 7,726.44 7,727.55 7,726.44 7,727.08 14,728.6K
15:02 7,728.07 7,728.23 7,727.27 7,727.27 10,035.0K
15:03 7,728.40 7,729.60 7,727.44 7,729.20 8,909.6K
15:04 7,728.99 7,729.97 7,728.96 7,729.09 4,594.8K
15:05 7,729.83 7,729.83 7,727.93 7,727.93 6,239.9K
15:06 7,727.05 7,727.05 7,725.31 7,726.34 9,438.7K
15:07 7,726.80 7,726.80 7,724.32 7,724.53 8,976.2K
15:08 7,724.57 7,725.04 7,724.57 7,724.60 13,933.0K
15:09 7,724.27 7,724.27 7,721.33 7,723.61 14,886.9K
15:10 7,722.05 7,722.89 7,722.05 7,722.37 11,426.6K
15:11 7,721.26 7,721.26 7,717.95 7,717.95 23,143.1K
15:12 7,719.64 7,720.28 7,719.39 7,720.28 13,731.2K
15:13 7,719.77 7,719.77 7,717.46 7,717.46 12,233.0K
15:14 7,718.10 7,718.48 7,717.51 7,718.48 8,203.3K
15:15 7,718.75 7,718.75 7,717.00 7,717.62 11,232.3K
15:16 7,716.82 7,717.07 7,716.74 7,716.74 7,435.2K
15:17 7,716.20 7,716.56 7,713.60 7,713.60 11,269.2K
15:18 7,713.95 7,714.12 7,713.19 7,713.19 45,564.2K
15:19 7,711.93 7,711.93 7,708.17 7,708.17 28,716.1K
15:20 7,708.81 7,708.81 7,707.75 7,707.75 18,878.4K
15:21 7,707.09 7,709.84 7,707.09 7,709.84 10,802.8K
15:22 7,709.78 7,709.78 7,708.31 7,708.70 14,200.6K
15:23 7,709.27 7,709.29 7,708.33 7,708.33 10,284.3K
15:24 7,706.95 7,706.95 7,698.27 7,698.27 151,685.9K
15:25 7,699.34 7,700.26 7,699.34 7,700.26 40,014.8K
15:26 7,700.03 7,700.54 7,698.80 7,698.80 18,701.4K
15:27 7,698.57 7,702.09 7,698.55 7,702.09 18,071.2K
15:28 7,701.96 7,702.68 7,701.10 7,701.10 36,256.3K
15:29 7,700.74 7,700.83 7,697.08 7,697.08 14,872.4K
15:30 7,698.54 7,699.76 7,697.79 7,699.76 8,898.7K
15:31 7,700.30 7,701.47 7,699.97 7,701.47 14,538.0K
15:32 7,699.45 7,700.62 7,699.15 7,699.15 14,600.1K
15:33 7,699.70 7,699.70 7,698.75 7,699.42 11,736.2K
15:34 7,699.72 7,699.72 7,698.61 7,698.61 17,591.5K
15:35 7,701.95 7,702.73 7,700.89 7,702.73 18,206.1K
15:36 7,702.80 7,702.80 7,701.80 7,702.29 7,814.7K
15:37 7,704.67 7,707.08 7,704.67 7,707.08 14,692.4K
15:38 7,706.81 7,708.39 7,706.81 7,707.29 20,801.2K
15:39 7,707.29 7,709.28 7,706.77 7,709.28 22,921.8K
15:40 7,708.55 7,710.51 7,708.45 7,710.51 11,740.6K
15:41 7,709.53 7,709.53 7,697.89 7,697.89 52,085.7K
15:42 7,698.12 7,701.09 7,698.12 7,700.07 22,669.6K
15:43 7,699.33 7,699.33 7,691.20 7,691.20 48,941.5K
15:44 7,691.84 7,694.73 7,691.84 7,694.73 42,436.9K
15:45 7,695.72 7,695.72 7,692.22 7,692.22 28,162.0K
15:46 7,690.52 7,690.52 7,686.81 7,686.81 92,119.6K
15:47 7,686.96 7,691.33 7,686.87 7,691.33 27,441.8K
15:48 7,694.56 7,695.07 7,693.09 7,695.07 19,510.0K
15:49 7,696.44 7,696.44 7,693.31 7,693.31 14,363.5K
15:50 7,692.26 7,692.82 7,691.47 7,691.79 10,976.3K
15:51 7,692.42 7,701.58 7,692.42 7,701.58 27,105.4K
15:52 7,700.84 7,700.84 7,697.21 7,697.21 13,896.1K
15:53 7,696.62 7,699.06 7,696.62 7,698.19 8,468.0K
15:54 7,698.89 7,701.03 7,698.89 7,701.03 10,665.5K
15:55 7,701.46 7,702.18 7,701.46 7,702.18 17,225.2K
15:56 7,702.23 7,709.84 7,702.23 7,709.84 32,094.9K
15:57 7,711.65 7,711.99 7,710.01 7,711.99 27,179.2K
15:58 7,709.43 7,709.87 7,708.57 7,709.87 11,557.8K
15:59 7,709.37 7,712.87 7,708.12 7,712.87 29,632.3K
16:00 7,711.75 7,714.54 7,711.49 7,714.54 18,730.7K
16:01 7,712.68 7,712.68 7,708.77 7,708.77 31,767.7K
16:02 7,707.07 7,707.15 7,706.82 7,706.82 11,531.4K
16:03 7,706.95 7,706.95 7,704.55 7,704.55 8,279.4K
16:04 7,706.22 7,706.22 7,704.22 7,704.22 6,332.3K
16:05 7,704.48 7,705.08 7,703.75 7,705.08 4,947.0K
16:06 7,705.75 7,707.58 7,704.45 7,704.45 4,736.6K
16:07 7,704.41 7,705.44 7,704.41 7,705.44 6,110.0K
16:08 7,705.67 7,706.78 7,704.71 7,706.78 8,170.5K
16:09 7,707.80 7,710.05 7,707.80 7,708.98 18,509.4K
16:10 7,703.68 7,704.98 7,703.68 7,704.98 14,017.8K
16:11 7,704.03 7,704.99 7,703.88 7,704.99 5,355.0K
16:12 7,706.27 7,706.27 7,697.15 7,697.15 24,271.0K
16:13 7,698.11 7,698.85 7,698.11 7,698.71 25,268.5K
16:14 7,698.91 7,698.91 7,696.10 7,696.10 13,951.5K
16:15 7,695.68 7,698.09 7,695.68 7,696.85 8,302.8K
16:16 7,697.63 7,698.63 7,697.32 7,697.32 10,656.5K
16:17 7,696.83 7,699.12 7,696.83 7,699.12 14,540.1K
16:18 7,698.86 7,699.48 7,698.86 7,699.33 9,252.0K
16:19 7,699.50 7,703.94 7,699.50 7,703.94 7,481.5K
16:20 7,702.82 7,702.82 7,699.14 7,699.14 8,696.9K
16:21 7,699.82 7,702.73 7,699.82 7,701.88 9,100.6K
16:22 7,703.14 7,703.14 7,701.10 7,702.01 7,017.2K
16:23 7,702.79 7,702.79 7,700.84 7,701.61 8,533.4K
16:24 7,702.36 7,704.74 7,702.06 7,703.67 24,538.2K
16:25 7,704.27 7,707.06 7,703.60 7,707.06 11,551.7K
16:26 7,707.09 7,709.59 7,707.09 7,709.59 9,047.8K
16:27 7,708.74 7,708.89 7,706.35 7,706.35 9,977.6K
16:28 7,706.32 7,706.32 7,705.12 7,706.18 7,123.9K
16:29 7,708.85 7,709.36 7,708.69 7,709.36 4,590.6K
16:30 7,708.81 7,713.96 7,708.81 7,713.96 19,673.7K
16:31 7,714.63 7,716.21 7,714.63 7,716.15 8,831.7K
16:32 7,714.11 7,714.11 7,710.13 7,710.13 99,988.2K
16:33 7,712.03 7,713.10 7,709.12 7,713.10 71,313.1K
16:34 7,710.71 7,711.67 7,710.25 7,711.67 37,639.2K
16:35 7,713.01 7,713.01 7,711.36 7,712.31 33,412.5K
16:36 7,712.94 7,714.73 7,712.94 7,714.73 49,860.7K
16:37 7,714.31 7,714.31 7,713.59 7,713.59 35,477.3K
16:38 7,712.93 7,712.93 7,712.14 7,712.78 23,925.6K
16:39 7,712.39 7,715.00 7,712.39 7,715.00 31,101.9K
16:40 7,715.88 7,715.88 7,715.33 7,715.57 13,862.0K
16:41 7,714.37 7,715.59 7,714.37 7,714.74 14,599.6K
16:42 7,717.19 7,720.29 7,717.19 7,720.29 28,094.6K
16:43 7,719.34 7,719.34 7,717.48 7,719.27 12,624.3K
16:44 7,719.38 7,720.89 7,718.23 7,718.23 50,667.6K
16:45 7,719.30 7,720.99 7,716.58 7,716.58 28,996.1K
16:46 7,720.67 7,730.02 7,720.67 7,729.64 86,425.2K
16:47 7,727.85 7,730.89 7,727.85 7,730.68 47,451.9K
16:48 7,733.81 7,733.81 7,725.88 7,730.34 83,260.6K
16:49 7,727.59 7,728.35 7,724.35 7,727.32 62,568.1K
16:50 7,728.98 7,729.73 7,727.59 7,727.59 26,573.7K
16:51 7,725.98 7,725.98 7,719.91 7,719.91 26,685.8K
16:52 7,718.89 7,719.18 7,714.37 7,719.18 38,661.0K
16:53 7,717.66 7,717.66 7,715.41 7,716.10 14,105.6K
16:54 7,719.98 7,722.80 7,719.04 7,719.04 15,026.9K
16:55 7,721.41 7,721.41 7,719.56 7,719.56 15,268.0K
16:56 7,719.64 7,719.78 7,718.80 7,718.93 19,320.8K
16:57 7,718.31 7,718.54 7,717.15 7,717.15 14,879.2K
16:58 7,716.79 7,716.79 7,716.21 7,716.21 19,294.6K
16:59 7,715.98 7,717.18 7,715.98 7,716.62 31,129.2K
17:00 7,715.80 7,719.16 7,715.80 7,716.04 48,790.4K
17:01 7,715.80 7,715.80 7,713.97 7,714.16 20,663.4K
17:02 7,714.45 7,715.52 7,714.45 7,715.52 17,697.7K
17:03 7,714.53 7,714.78 7,714.53 7,714.78 34,028.5K
17:04 7,714.80 7,714.82 7,713.33 7,713.33 10,246.4K
17:05 7,712.45 7,715.66 7,712.45 7,715.66 15,159.6K
17:06 7,716.14 7,716.14 7,714.46 7,714.46 17,853.0K
17:07 7,714.48 7,715.24 7,714.19 7,714.77 16,202.6K
17:08 7,715.66 7,715.66 7,713.64 7,714.88 19,785.9K
17:09 7,714.36 7,716.95 7,714.36 7,716.95 13,041.5K
17:10 7,724.16 7,724.90 7,722.14 7,724.90 55,194.2K
17:11 7,723.53 7,723.53 7,719.85 7,721.24 12,723.8K
17:12 7,722.93 7,722.93 7,719.14 7,719.14 14,380.4K
17:13 7,715.76 7,717.73 7,715.76 7,716.39 29,161.2K
17:14 7,711.21 7,716.61 7,711.21 7,715.96 47,650.4K
17:15 7,715.39 7,715.72 7,714.84 7,715.72 4,557.5K
17:16 7,715.52 7,715.52 7,712.94 7,713.64 15,560.2K
17:17 7,713.32 7,713.32 7,709.70 7,709.70 18,808.2K
17:18 7,710.47 7,710.82 7,709.94 7,710.82 3,768.0K
17:19 7,708.56 7,708.56 7,706.54 7,706.54 9,938.3K
17:20 7,706.64 7,707.34 7,705.84 7,707.34 23,870.1K
17:21 7,707.60 7,707.60 7,704.20 7,704.20 21,608.8K
17:22 7,703.73 7,704.97 7,701.43 7,701.43 12,687.6K
17:23 7,701.98 7,701.98 7,700.68 7,701.89 33,245.2K
17:24 7,702.29 7,705.09 7,702.29 7,704.62 20,254.5K
17:25 7,705.18 7,707.12 7,705.18 7,707.01 24,221.2K
17:26 7,705.41 7,705.41 7,701.89 7,701.92 13,856.6K
17:27 7,701.72 7,714.95 7,701.72 7,710.82 36,181.6K
17:28 7,711.09 7,711.09 7,707.67 7,710.81 37,819.3K
17:29 7,710.77 7,710.77 7,707.34 7,707.34 16,336.8K
17:30 7,702.27 7,704.04 7,702.00 7,704.04 45,682.6K
17:31 7,703.79 7,704.26 7,702.53 7,704.26 15,053.7K
17:32 7,704.92 7,704.92 7,703.98 7,703.99 7,435.7K
17:33 7,704.46 7,705.27 7,701.03 7,701.03 34,570.5K
17:34 7,701.63 7,703.51 7,701.63 7,703.06 15,494.4K
17:35 7,702.49 7,705.03 7,702.49 7,704.81 22,416.9K
17:36 7,706.41 7,708.34 7,706.41 7,708.05 31,394.1K
17:37 7,706.62 7,706.95 7,706.62 7,706.64 13,582.8K
17:38 7,705.87 7,706.01 7,704.95 7,704.95 17,641.0K
17:39 7,707.64 7,707.64 7,706.49 7,706.85 14,972.2K
17:40 7,705.67 7,707.56 7,705.67 7,706.14 11,920.7K
17:41 7,707.29 7,709.06 7,706.97 7,709.00 17,092.4K
17:42 7,709.28 7,710.39 7,709.13 7,710.39 19,222.8K
17:43 7,712.75 7,714.83 7,711.87 7,714.83 16,222.5K
17:44 7,716.36 7,716.36 7,713.30 7,713.30 17,322.4K
17:45 7,713.29 7,713.29 7,705.37 7,705.37 43,898.8K
17:46 7,704.36 7,707.88 7,704.36 7,707.88 23,338.9K
17:47 7,708.28 7,717.40 7,708.28 7,717.40 42,636.7K
17:48 7,716.26 7,716.26 7,713.74 7,713.74 17,865.1K
17:49 7,714.67 7,717.81 7,714.67 7,717.37 14,425.3K
17:50 7,717.60 7,719.57 7,717.60 7,718.22 28,614.7K
17:51 7,718.18 7,719.95 7,718.04 7,718.46 8,513.4K
17:52 7,719.59 7,719.59 7,719.02 7,719.23 24,339.3K
17:53 7,718.55 7,719.24 7,718.55 7,719.24 5,812.2K
17:54 7,719.17 7,719.56 7,718.70 7,719.02 11,663.4K
17:55 7,719.23 7,719.78 7,718.91 7,718.91 14,116.1K
17:56 7,719.33 7,722.15 7,719.33 7,722.15 33,267.6K
17:57 7,720.77 7,721.42 7,720.12 7,721.38 10,385.9K
17:58 7,722.44 7,725.52 7,722.23 7,725.52 21,805.4K
17:59 7,724.30 7,724.45 7,723.05 7,723.05 29,800.5K
18:00 7,722.09 7,730.68 7,722.09 7,730.68 55,284.2K
18:01 7,728.26 7,729.86 7,724.83 7,724.83 32,355.9K
18:02 7,724.57 7,736.80 7,724.57 7,735.17 126,189.6K
18:03 7,733.17 7,733.17 7,722.00 7,722.00 40,662.2K
18:04 7,720.24 7,726.86 7,720.24 7,725.24 16,975.0K
18:05 7,725.93 7,728.92 7,725.48 7,728.92 25,955.0K
18:06 7,730.05 7,732.28 7,729.74 7,732.28 26,394.3K
18:07 7,730.32 7,730.32 7,727.16 7,729.70 29,124.1K
18:08 7,731.02 7,733.71 7,731.02 7,733.07 46,977.9K
18:09 7,731.46 7,733.60 7,731.46 7,733.60 28,326.7K
18:10 7,734.77 7,736.10 7,734.15 7,736.00 35,437.5K
18:11 7,736.49 7,740.16 7,736.49 7,738.08 23,271.6K
18:12 7,737.34 7,737.34 7,733.45 7,733.82 37,862.6K
18:13 7,732.76 7,738.20 7,732.76 7,738.20 36,465.0K
18:14 7,738.68 7,738.85 7,738.06 7,738.06 31,116.1K
18:15 7,736.98 7,737.48 7,736.98 7,737.20 25,596.7K
18:16 7,739.68 7,739.68 7,733.21 7,733.21 76,241.7K
18:17 7,728.47 7,728.47 7,674.27 7,674.27 614,695.8K
18:18 7,665.71 7,675.15 7,665.71 7,675.15 256,212.2K
18:19 7,674.78 7,685.00 7,674.78 7,685.00 199,123.2K
18:20 7,686.58 7,695.22 7,686.58 7,695.22 85,879.6K
18:21 7,679.25 7,680.86 7,671.20 7,680.86 130,680.5K
18:22 7,671.70 7,677.33 7,671.70 7,677.33 88,195.5K
18:23 7,682.71 7,693.59 7,682.71 7,693.59 90,261.0K
18:24 7,683.92 7,684.47 7,683.27 7,684.47 73,152.5K
18:25 7,686.22 7,695.59 7,686.22 7,695.59 50,496.3K
18:26 7,699.61 7,701.78 7,698.88 7,701.78 60,607.0K
18:27 7,699.71 7,711.78 7,699.71 7,711.78 90,983.4K
18:28 7,711.13 7,711.13 7,709.69 7,709.69 51,945.0K
18:29 7,709.27 7,709.27 7,704.85 7,704.85 30,432.9K
18:30 7,705.37 7,706.20 7,704.16 7,704.16 32,836.5K
18:31 7,705.24 7,705.54 7,701.66 7,704.26 50,747.6K
18:32 7,703.11 7,703.11 7,700.16 7,700.16 22,971.5K
18:33 7,697.78 7,697.78 7,692.75 7,694.81 53,184.5K
18:34 7,694.52 7,697.08 7,691.53 7,691.53 29,693.2K
18:35 7,692.22 7,693.96 7,691.37 7,691.37 36,659.5K
18:36 7,687.22 7,687.22 7,684.93 7,686.03 35,530.7K
18:37 7,686.26 7,686.26 7,682.25 7,682.25 50,943.8K
18:38 7,681.43 7,681.43 7,674.37 7,674.37 72,013.7K
18:39 7,684.77 7,688.33 7,684.64 7,688.33 49,977.0K
18:40 7,688.02 7,688.02 7,688.02 7,688.02 3,894.3K
18:51 7,692.58 7,692.58 7,692.58 7,692.58 58,431.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar