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 6,362.28 6,362.92 6,361.71 6,362.92 16,548.7K
09:51 6,363.79 6,365.44 6,361.24 6,365.44 14,311.2K
09:52 6,366.45 6,367.51 6,366.45 6,367.51 4,979.2K
09:53 6,367.94 6,370.03 6,367.94 6,369.51 12,185.4K
09:54 6,370.27 6,373.33 6,370.27 6,373.09 11,502.3K
09:55 6,374.09 6,374.09 6,373.17 6,373.47 6,089.0K
09:56 6,365.86 6,366.23 6,364.59 6,365.58 19,343.1K
09:57 6,366.16 6,366.16 6,363.88 6,364.33 8,080.1K
09:58 6,364.31 6,364.31 6,360.50 6,360.50 8,394.1K
09:59 6,361.63 6,361.63 6,356.81 6,356.81 21,780.6K
10:00 6,357.60 6,357.60 6,353.56 6,357.11 41,604.0K
10:01 6,359.54 6,366.35 6,359.54 6,366.35 29,179.1K
10:02 6,367.49 6,370.30 6,367.49 6,370.30 26,597.6K
10:03 6,368.23 6,369.85 6,365.80 6,369.85 19,643.2K
10:04 6,371.21 6,376.18 6,371.21 6,373.95 53,462.4K
10:05 6,375.99 6,375.99 6,371.50 6,372.68 29,387.9K
10:06 6,371.91 6,371.91 6,370.72 6,370.72 25,221.9K
10:07 6,371.01 6,371.01 6,361.95 6,361.95 23,170.5K
10:08 6,361.75 6,361.75 6,356.31 6,359.15 35,365.8K
10:09 6,359.17 6,359.17 6,353.78 6,353.78 38,903.8K
10:10 6,350.60 6,357.50 6,350.60 6,357.50 20,938.1K
10:11 6,359.37 6,361.76 6,358.82 6,361.76 16,918.8K
10:12 6,360.02 6,365.68 6,360.02 6,363.10 17,173.2K
10:13 6,360.74 6,360.74 6,359.06 6,359.52 9,858.8K
10:14 6,359.47 6,360.93 6,359.47 6,360.93 15,114.1K
10:15 6,363.71 6,367.43 6,363.71 6,366.50 11,340.2K
10:16 6,365.13 6,365.13 6,358.06 6,358.06 13,838.7K
10:17 6,359.81 6,360.14 6,358.65 6,358.65 24,918.7K
10:18 6,360.28 6,368.29 6,360.28 6,368.29 20,466.4K
10:19 6,371.83 6,371.83 6,364.80 6,364.80 19,135.7K
10:20 6,365.33 6,365.50 6,363.88 6,365.06 13,014.9K
10:21 6,366.00 6,367.79 6,365.67 6,367.79 5,911.1K
10:22 6,368.72 6,370.12 6,368.72 6,369.21 13,436.1K
10:23 6,371.08 6,374.64 6,371.08 6,374.64 21,252.0K
10:24 6,375.26 6,375.26 6,370.03 6,370.03 16,839.4K
10:25 6,367.97 6,369.18 6,367.91 6,367.91 7,147.4K
10:26 6,369.18 6,369.56 6,366.03 6,366.03 9,698.1K
10:27 6,365.96 6,365.96 6,363.53 6,363.53 15,921.9K
10:28 6,364.55 6,366.88 6,363.18 6,366.88 15,681.5K
10:29 6,367.06 6,367.06 6,364.06 6,364.63 9,458.0K
10:30 6,362.85 6,362.85 6,360.98 6,362.79 9,864.1K
10:31 6,364.50 6,364.50 6,362.53 6,363.19 4,214.8K
10:32 6,362.85 6,363.01 6,362.37 6,362.37 11,972.3K
10:33 6,363.38 6,363.38 6,361.47 6,361.47 18,045.0K
10:34 6,361.29 6,362.39 6,360.05 6,362.39 12,965.4K
10:35 6,361.76 6,361.76 6,357.87 6,357.87 35,369.2K
10:36 6,356.11 6,356.11 6,353.50 6,353.50 34,247.3K
10:37 6,353.27 6,359.17 6,353.27 6,359.17 23,250.4K
10:38 6,357.87 6,358.43 6,357.13 6,357.13 8,964.9K
10:39 6,358.57 6,358.64 6,357.91 6,358.20 13,959.2K
10:40 6,357.94 6,366.51 6,357.94 6,366.51 44,502.2K
10:41 6,370.26 6,370.26 6,367.01 6,367.01 30,037.0K
10:42 6,367.64 6,367.83 6,366.72 6,367.80 19,854.2K
10:43 6,370.55 6,374.77 6,370.55 6,374.77 34,795.7K
10:44 6,375.25 6,376.92 6,373.26 6,373.64 41,709.0K
10:45 6,374.10 6,374.10 6,372.16 6,372.16 23,381.1K
10:46 6,371.56 6,371.56 6,370.37 6,370.37 18,606.5K
10:47 6,368.22 6,368.22 6,366.91 6,366.91 17,141.9K
10:48 6,367.97 6,371.23 6,367.97 6,371.23 6,292.9K
10:49 6,372.70 6,373.05 6,372.70 6,372.82 9,705.5K
10:50 6,371.96 6,371.96 6,367.73 6,367.73 7,759.3K
10:51 6,368.21 6,368.21 6,367.09 6,367.09 7,668.4K
10:52 6,365.97 6,366.04 6,360.88 6,360.88 20,558.9K
10:53 6,362.00 6,363.23 6,361.77 6,363.23 18,712.5K
10:54 6,365.65 6,365.65 6,363.67 6,363.67 7,485.0K
10:55 6,361.01 6,364.09 6,361.01 6,364.09 11,338.6K
10:56 6,365.23 6,366.83 6,365.23 6,366.03 16,669.8K
10:57 6,363.92 6,363.92 6,361.96 6,363.12 7,065.0K
10:58 6,361.93 6,363.77 6,361.93 6,362.27 15,852.7K
10:59 6,361.76 6,361.96 6,361.30 6,361.30 10,158.0K
11:00 6,362.22 6,362.40 6,359.00 6,359.00 19,954.4K
11:01 6,358.24 6,358.24 6,357.12 6,357.12 30,427.0K
11:02 6,358.46 6,362.10 6,358.46 6,360.16 12,565.2K
11:03 6,361.62 6,369.65 6,361.62 6,369.65 35,761.5K
11:04 6,370.48 6,373.01 6,367.67 6,367.67 35,916.9K
11:05 6,368.72 6,369.28 6,366.65 6,368.94 11,307.1K
11:06 6,370.64 6,370.64 6,367.59 6,368.90 13,207.9K
11:07 6,369.36 6,369.36 6,364.31 6,365.27 21,179.5K
11:08 6,366.18 6,367.46 6,364.84 6,364.84 37,209.0K
11:09 6,364.29 6,364.29 6,363.45 6,363.75 24,670.5K
11:10 6,362.35 6,362.35 6,358.45 6,358.45 23,752.1K
11:11 6,356.25 6,356.25 6,351.13 6,351.13 36,450.8K
11:12 6,349.31 6,349.31 6,346.46 6,347.64 49,861.0K
11:13 6,346.03 6,347.02 6,346.03 6,347.01 31,063.7K
11:14 6,348.83 6,349.42 6,348.83 6,349.32 12,955.5K
11:15 6,342.73 6,342.73 6,340.09 6,340.09 44,328.7K
11:16 6,340.87 6,342.67 6,340.27 6,342.67 30,725.5K
11:17 6,342.65 6,344.07 6,341.60 6,344.07 24,585.3K
11:18 6,344.41 6,345.09 6,343.77 6,343.77 15,301.2K
11:19 6,342.90 6,342.90 6,340.14 6,340.14 21,273.9K
11:20 6,338.88 6,338.88 6,333.82 6,337.89 34,381.3K
11:21 6,339.70 6,339.86 6,337.99 6,337.99 13,502.3K
11:22 6,340.69 6,344.02 6,339.82 6,343.72 22,414.3K
11:23 6,343.45 6,347.08 6,343.45 6,345.06 18,589.8K
11:24 6,345.48 6,345.48 6,341.81 6,341.81 8,601.7K
11:25 6,341.92 6,341.92 6,337.06 6,337.06 12,366.3K
11:26 6,336.11 6,336.40 6,335.56 6,335.97 32,131.0K
11:27 6,338.14 6,353.10 6,338.14 6,353.10 41,284.0K
11:28 6,360.30 6,379.30 6,360.30 6,379.30 162,708.7K
11:29 6,387.30 6,387.30 6,379.26 6,379.26 114,290.5K
11:30 6,378.46 6,381.79 6,375.67 6,375.67 68,384.0K
11:31 6,373.74 6,378.09 6,373.08 6,373.08 44,862.7K
11:32 6,370.30 6,375.58 6,370.30 6,375.58 50,437.8K
11:33 6,378.05 6,380.21 6,376.04 6,376.04 24,429.6K
11:34 6,376.06 6,379.85 6,375.53 6,379.85 29,782.1K
11:35 6,382.00 6,386.34 6,382.00 6,383.84 48,088.5K
11:36 6,380.37 6,380.37 6,377.78 6,377.78 32,222.0K
11:37 6,378.62 6,382.37 6,378.62 6,382.37 35,644.0K
11:38 6,382.65 6,387.18 6,382.65 6,387.07 39,378.6K
11:39 6,383.90 6,384.20 6,381.98 6,381.98 45,047.3K
11:40 6,383.81 6,390.96 6,383.81 6,390.96 32,958.6K
11:41 6,389.32 6,395.22 6,389.32 6,393.44 40,121.3K
11:42 6,394.49 6,396.81 6,394.49 6,396.81 64,329.2K
11:43 6,396.41 6,400.04 6,396.41 6,400.04 38,581.1K
11:44 6,401.08 6,401.08 6,397.44 6,397.44 43,388.2K
11:45 6,394.89 6,396.55 6,394.89 6,395.48 50,487.0K
11:46 6,393.69 6,393.69 6,390.32 6,390.32 31,402.8K
11:47 6,391.45 6,391.89 6,390.23 6,390.25 24,920.8K
11:48 6,391.43 6,392.46 6,391.43 6,392.29 51,567.3K
11:49 6,392.64 6,392.64 6,390.50 6,390.50 26,978.1K
11:50 6,391.21 6,394.77 6,391.21 6,394.77 15,157.8K
11:51 6,396.21 6,397.08 6,392.78 6,392.78 20,554.9K
11:52 6,390.68 6,390.68 6,388.67 6,389.51 17,045.2K
11:53 6,390.34 6,390.34 6,384.87 6,384.87 26,492.7K
11:54 6,384.90 6,389.23 6,384.48 6,387.37 26,469.8K
11:55 6,387.03 6,390.27 6,387.03 6,390.27 8,553.7K
11:56 6,391.13 6,391.56 6,387.48 6,387.48 13,421.7K
11:57 6,388.49 6,390.16 6,388.49 6,389.39 9,471.6K
11:58 6,389.53 6,389.53 6,388.53 6,388.66 5,687.5K
11:59 6,390.02 6,390.14 6,389.25 6,389.25 12,472.9K
12:00 6,388.69 6,391.72 6,388.69 6,391.35 11,992.2K
12:01 6,392.18 6,394.24 6,392.18 6,394.24 15,231.4K
12:02 6,395.88 6,395.88 6,393.58 6,395.60 13,106.3K
12:03 6,395.33 6,398.87 6,395.33 6,398.87 78,096.1K
12:04 6,396.41 6,396.41 6,394.45 6,395.31 33,637.8K
12:05 6,393.36 6,393.36 6,389.47 6,389.47 13,570.0K
12:06 6,386.35 6,386.35 6,384.59 6,384.59 19,349.4K
12:07 6,383.91 6,385.59 6,383.77 6,385.01 22,092.2K
12:08 6,384.74 6,386.33 6,384.74 6,386.33 7,754.3K
12:09 6,385.72 6,385.72 6,383.73 6,383.73 4,979.7K
12:10 6,384.63 6,385.83 6,384.63 6,385.83 15,454.0K
12:11 6,386.01 6,386.43 6,386.01 6,386.36 9,181.3K
12:12 6,388.43 6,391.21 6,388.43 6,391.21 6,079.2K
12:13 6,392.07 6,393.47 6,391.93 6,391.93 10,856.6K
12:14 6,393.02 6,393.89 6,392.74 6,393.89 6,615.8K
12:15 6,393.58 6,395.02 6,393.58 6,394.83 13,790.4K
12:16 6,394.31 6,396.69 6,394.31 6,396.57 14,335.9K
12:17 6,397.89 6,403.15 6,397.89 6,402.94 34,484.8K
12:18 6,405.67 6,409.75 6,405.67 6,409.34 49,331.8K
12:19 6,413.95 6,415.33 6,413.95 6,414.97 65,668.1K
12:20 6,415.17 6,418.24 6,415.17 6,418.03 21,559.8K
12:21 6,416.61 6,417.26 6,415.77 6,415.77 19,864.2K
12:22 6,413.46 6,413.46 6,410.42 6,410.42 21,896.1K
12:23 6,411.37 6,411.37 6,410.27 6,410.27 8,005.8K
12:24 6,410.41 6,410.41 6,409.47 6,409.47 13,522.9K
12:25 6,408.96 6,410.27 6,408.75 6,410.27 14,856.8K
12:26 6,411.18 6,414.45 6,411.18 6,413.59 13,040.4K
12:27 6,413.17 6,413.41 6,411.84 6,411.84 3,634.8K
12:28 6,410.58 6,411.98 6,410.58 6,411.98 13,596.4K
12:29 6,411.37 6,412.72 6,411.37 6,412.72 10,758.3K
12:30 6,412.08 6,417.75 6,412.08 6,417.75 18,145.0K
12:31 6,417.72 6,417.72 6,414.89 6,415.73 44,502.7K
12:32 6,415.77 6,415.77 6,414.50 6,415.48 11,992.4K
12:33 6,418.00 6,420.00 6,418.00 6,419.39 18,533.2K
12:34 6,417.34 6,417.34 6,414.20 6,414.20 16,012.1K
12:35 6,414.70 6,417.18 6,414.70 6,417.18 66,978.9K
12:36 6,417.36 6,418.71 6,417.34 6,418.39 51,277.6K
12:37 6,419.52 6,419.52 6,411.44 6,411.44 49,501.1K
12:38 6,410.69 6,413.61 6,410.69 6,413.61 18,368.9K
12:39 6,413.28 6,414.66 6,410.28 6,410.28 38,203.3K
12:40 6,408.41 6,408.41 6,406.09 6,407.67 36,360.6K
12:41 6,406.50 6,407.55 6,406.50 6,406.65 25,850.5K
12:42 6,407.06 6,407.06 6,406.12 6,406.19 16,963.9K
12:43 6,406.02 6,408.62 6,404.60 6,407.29 15,485.9K
12:44 6,408.25 6,408.25 6,406.89 6,406.89 14,413.5K
12:45 6,406.08 6,407.01 6,404.93 6,407.01 19,552.3K
12:46 6,407.04 6,409.40 6,406.95 6,409.40 22,097.6K
12:47 6,411.48 6,418.36 6,411.48 6,418.36 12,263.7K
12:48 6,417.03 6,417.52 6,415.78 6,417.52 27,488.0K
12:49 6,420.40 6,420.70 6,417.43 6,420.70 59,189.4K
12:50 6,421.28 6,425.42 6,421.28 6,425.42 25,821.2K
12:51 6,425.32 6,427.25 6,425.32 6,427.08 22,904.0K
12:52 6,428.06 6,431.29 6,428.06 6,429.36 37,129.5K
12:53 6,430.35 6,430.43 6,427.87 6,430.43 26,539.4K
12:54 6,429.85 6,429.85 6,425.86 6,425.86 40,525.6K
12:55 6,426.22 6,432.03 6,426.22 6,429.03 27,455.3K
12:56 6,427.54 6,428.59 6,427.54 6,428.59 18,495.8K
12:57 6,431.49 6,434.57 6,431.49 6,434.57 26,958.3K
12:58 6,435.01 6,435.01 6,431.16 6,431.16 15,954.6K
12:59 6,426.38 6,429.08 6,425.14 6,425.14 26,019.8K
13:00 6,417.26 6,424.34 6,417.26 6,419.85 41,637.4K
13:01 6,419.33 6,423.12 6,419.33 6,420.91 12,408.3K
13:02 6,421.97 6,421.97 6,419.85 6,419.85 19,649.3K
13:03 6,420.35 6,425.79 6,420.35 6,425.79 18,278.8K
13:04 6,425.60 6,425.60 6,422.30 6,424.42 11,166.8K
13:05 6,423.18 6,424.14 6,422.72 6,424.14 11,255.9K
13:06 6,425.91 6,431.81 6,425.91 6,431.36 17,026.0K
13:07 6,432.22 6,438.12 6,432.22 6,438.12 27,353.8K
13:08 6,437.61 6,446.34 6,437.61 6,446.34 41,728.1K
13:09 6,447.13 6,449.42 6,445.93 6,445.93 29,369.7K
13:10 6,445.42 6,450.49 6,445.42 6,450.49 25,277.5K
13:11 6,448.13 6,448.13 6,447.68 6,447.87 13,284.3K
13:12 6,446.81 6,446.81 6,443.43 6,443.43 44,568.6K
13:13 6,444.59 6,444.63 6,442.80 6,442.80 16,988.0K
13:14 6,442.19 6,442.85 6,442.09 6,442.85 20,225.4K
13:15 6,443.25 6,445.30 6,443.25 6,445.12 38,715.7K
13:16 6,445.87 6,446.61 6,445.19 6,446.61 27,261.9K
13:17 6,445.95 6,446.36 6,444.67 6,444.67 15,322.4K
13:18 6,442.54 6,442.69 6,442.38 6,442.38 31,988.0K
13:19 6,441.73 6,445.39 6,441.73 6,445.39 46,057.6K
13:20 6,444.56 6,446.03 6,444.56 6,445.08 21,107.4K
13:21 6,445.54 6,445.54 6,440.57 6,440.57 24,766.4K
13:22 6,439.14 6,440.90 6,438.98 6,440.90 14,025.1K
13:23 6,439.36 6,439.36 6,435.52 6,435.52 11,498.1K
13:24 6,433.80 6,435.89 6,433.49 6,435.89 17,241.3K
13:25 6,438.85 6,438.85 6,437.72 6,437.92 9,595.4K
13:26 6,438.52 6,438.58 6,437.62 6,438.58 11,392.5K
13:27 6,440.13 6,440.13 6,438.61 6,439.13 7,629.9K
13:28 6,439.35 6,440.59 6,439.35 6,440.09 9,210.2K
13:29 6,439.89 6,439.89 6,433.86 6,433.86 13,408.5K
13:30 6,433.47 6,433.47 6,430.79 6,430.79 12,390.9K
13:31 6,430.08 6,430.08 6,426.71 6,426.71 33,198.8K
13:32 6,426.66 6,426.66 6,424.13 6,424.13 20,288.7K
13:33 6,424.09 6,425.37 6,423.50 6,425.37 29,833.0K
13:34 6,425.47 6,425.92 6,425.47 6,425.92 8,149.4K
13:35 6,426.82 6,429.10 6,426.82 6,429.10 33,970.1K
13:36 6,429.24 6,429.24 6,427.99 6,428.07 8,387.5K
13:37 6,430.17 6,434.03 6,430.17 6,434.03 9,284.5K
13:38 6,434.63 6,435.85 6,434.63 6,435.85 4,276.6K
13:39 6,435.28 6,436.50 6,432.30 6,432.30 8,880.8K
13:40 6,433.31 6,433.82 6,432.89 6,432.89 8,003.8K
13:41 6,432.54 6,432.54 6,429.91 6,429.91 11,609.5K
13:42 6,427.87 6,431.84 6,427.87 6,431.84 11,154.8K
13:43 6,433.21 6,436.58 6,433.21 6,436.58 12,870.8K
13:44 6,435.72 6,439.72 6,435.72 6,439.02 15,430.9K
13:45 6,437.73 6,439.27 6,437.73 6,439.17 14,246.8K
13:46 6,438.91 6,439.41 6,438.91 6,439.19 11,057.9K
13:47 6,439.11 6,440.73 6,439.11 6,440.73 9,468.9K
13:48 6,440.87 6,442.15 6,440.87 6,442.15 9,275.0K
13:49 6,440.25 6,447.55 6,440.25 6,447.55 35,953.0K
13:50 6,446.36 6,448.59 6,446.36 6,448.21 22,525.9K
13:51 6,449.32 6,450.85 6,446.36 6,446.36 22,570.9K
13:52 6,451.24 6,452.38 6,451.24 6,452.00 14,985.6K
13:53 6,451.01 6,451.01 6,446.85 6,446.85 33,585.8K
13:54 6,446.97 6,446.97 6,441.57 6,441.57 11,120.7K
13:55 6,441.55 6,442.14 6,441.01 6,442.14 8,053.8K
13:56 6,442.91 6,445.16 6,442.91 6,445.16 8,733.1K
13:57 6,445.57 6,446.68 6,445.08 6,446.68 15,595.2K
13:58 6,445.61 6,446.50 6,445.61 6,446.50 4,736.8K
13:59 6,446.21 6,446.33 6,445.50 6,445.50 13,202.0K
14:00 6,445.11 6,446.95 6,445.11 6,445.37 7,793.1K
14:01 6,444.30 6,444.30 6,443.49 6,443.63 9,063.8K
14:02 6,440.50 6,442.11 6,439.83 6,439.83 15,799.8K
14:03 6,438.65 6,438.97 6,438.16 6,438.16 6,268.9K
14:04 6,437.94 6,439.17 6,437.94 6,439.17 16,246.6K
14:05 6,439.28 6,445.06 6,439.28 6,445.06 21,299.3K
14:06 6,445.15 6,449.21 6,445.15 6,449.21 31,792.8K
14:07 6,451.11 6,451.98 6,451.11 6,451.73 38,604.7K
14:08 6,451.52 6,451.66 6,450.61 6,450.61 38,447.0K
14:09 6,451.36 6,452.01 6,451.33 6,451.33 13,515.9K
14:10 6,451.43 6,451.43 6,448.47 6,448.47 13,304.1K
14:11 6,446.76 6,446.76 6,442.96 6,442.96 26,544.8K
14:12 6,442.86 6,447.22 6,442.86 6,447.22 11,248.2K
14:13 6,444.25 6,444.67 6,443.11 6,443.11 25,817.6K
14:14 6,441.50 6,442.75 6,440.73 6,442.75 34,592.3K
14:15 6,441.98 6,445.51 6,441.98 6,445.51 12,532.5K
14:16 6,445.22 6,445.71 6,443.62 6,445.71 18,698.4K
14:17 6,446.27 6,446.96 6,446.27 6,446.32 10,848.1K
14:18 6,445.54 6,446.23 6,444.62 6,444.62 8,777.2K
14:19 6,439.85 6,439.85 6,437.37 6,437.37 14,621.4K
14:20 6,436.47 6,438.54 6,434.70 6,438.54 11,842.6K
14:21 6,440.95 6,440.95 6,439.35 6,440.14 16,028.3K
14:22 6,440.99 6,440.99 6,439.24 6,439.24 6,490.0K
14:23 6,440.91 6,442.35 6,440.15 6,442.35 12,014.1K
14:24 6,443.18 6,444.83 6,443.18 6,444.83 7,552.6K
14:25 6,446.56 6,446.58 6,445.31 6,445.31 14,898.0K
14:26 6,445.46 6,448.42 6,445.46 6,448.42 11,481.4K
14:27 6,449.59 6,452.00 6,449.59 6,452.00 32,621.4K
14:28 6,452.59 6,453.42 6,452.11 6,453.42 9,645.3K
14:29 6,453.16 6,453.32 6,452.72 6,452.72 18,577.7K
14:30 6,453.28 6,453.56 6,453.28 6,453.41 18,386.4K
14:31 6,455.84 6,456.65 6,455.84 6,456.08 28,763.1K
14:32 6,455.95 6,457.20 6,455.95 6,457.06 14,028.5K
14:33 6,457.04 6,460.44 6,457.04 6,460.44 22,837.8K
14:34 6,460.89 6,461.85 6,460.61 6,460.61 10,739.0K
14:35 6,459.70 6,459.70 6,456.22 6,456.22 12,754.0K
14:36 6,455.89 6,456.16 6,455.63 6,456.16 17,626.4K
14:37 6,456.41 6,456.41 6,453.71 6,453.71 11,160.5K
14:38 6,452.52 6,453.77 6,452.52 6,453.77 6,354.7K
14:39 6,454.36 6,454.49 6,453.85 6,454.09 8,590.7K
14:40 6,452.95 6,453.34 6,452.94 6,453.29 6,016.6K
14:41 6,455.07 6,455.73 6,454.71 6,454.71 7,105.5K
14:42 6,456.25 6,456.25 6,454.65 6,455.12 3,166.2K
14:43 6,455.71 6,457.08 6,455.71 6,457.08 11,061.5K
14:44 6,459.20 6,461.02 6,459.20 6,461.02 22,440.3K
14:45 6,463.53 6,467.20 6,463.53 6,467.20 57,988.6K
14:46 6,467.40 6,467.40 6,466.20 6,466.33 48,222.0K
14:47 6,466.54 6,467.96 6,466.54 6,467.88 10,882.5K
14:48 6,468.67 6,469.80 6,467.96 6,467.96 19,737.3K
14:49 6,467.34 6,468.59 6,467.34 6,468.35 9,924.1K
14:50 6,468.41 6,470.41 6,468.41 6,468.76 22,015.1K
14:51 6,468.52 6,468.52 6,466.50 6,466.50 14,130.3K
14:52 6,467.11 6,467.50 6,467.06 6,467.06 9,929.7K
14:53 6,467.12 6,467.98 6,466.90 6,466.90 8,937.6K
14:54 6,466.30 6,467.13 6,466.30 6,467.13 8,724.2K
14:55 6,466.97 6,470.08 6,466.75 6,469.62 22,967.6K
14:56 6,469.22 6,470.35 6,469.22 6,470.02 11,893.6K
14:57 6,469.15 6,469.15 6,466.98 6,466.98 10,977.7K
14:58 6,466.93 6,467.49 6,466.59 6,467.49 10,189.3K
14:59 6,466.22 6,466.22 6,464.41 6,464.41 14,903.4K
15:00 6,465.37 6,465.37 6,459.43 6,459.43 143,125.3K
15:01 6,459.07 6,459.07 6,451.95 6,451.95 95,274.6K
15:02 6,453.13 6,453.13 6,449.37 6,449.49 82,282.7K
15:03 6,447.88 6,450.40 6,447.88 6,448.29 59,330.7K
15:04 6,450.09 6,450.09 6,449.22 6,449.22 25,551.4K
15:05 6,449.03 6,450.16 6,448.48 6,450.16 21,921.5K
15:06 6,450.76 6,451.42 6,450.76 6,451.42 13,737.6K
15:07 6,451.73 6,454.73 6,451.73 6,454.73 29,280.6K
15:08 6,454.25 6,455.54 6,454.25 6,455.02 20,328.8K
15:09 6,455.93 6,456.11 6,455.36 6,455.36 24,264.9K
15:10 6,455.98 6,455.98 6,453.81 6,453.85 19,777.6K
15:11 6,453.41 6,453.41 6,451.20 6,451.31 23,671.4K
15:12 6,450.75 6,453.06 6,450.75 6,453.06 17,745.4K
15:13 6,452.60 6,454.22 6,452.51 6,453.82 41,099.4K
15:14 6,454.40 6,455.19 6,454.34 6,454.48 22,998.4K
15:15 6,454.71 6,455.44 6,454.71 6,455.44 20,727.7K
15:16 6,455.17 6,455.17 6,451.42 6,451.42 32,469.8K
15:17 6,449.96 6,449.96 6,444.13 6,444.78 35,073.9K
15:18 6,446.78 6,448.36 6,446.70 6,448.36 13,324.1K
15:19 6,447.93 6,447.93 6,445.49 6,445.49 9,937.8K
15:20 6,444.34 6,445.48 6,444.34 6,445.48 16,968.9K
15:21 6,444.50 6,444.97 6,443.35 6,444.97 11,731.3K
15:22 6,446.37 6,450.48 6,446.37 6,450.48 17,374.0K
15:23 6,450.19 6,450.65 6,450.06 6,450.39 10,927.8K
15:24 6,450.28 6,450.83 6,450.14 6,450.14 9,734.6K
15:25 6,448.64 6,448.99 6,448.27 6,448.99 4,827.2K
15:26 6,449.20 6,449.87 6,447.77 6,448.66 7,594.5K
15:27 6,449.72 6,453.39 6,449.72 6,453.39 9,425.6K
15:28 6,453.46 6,457.17 6,453.46 6,457.17 25,347.7K
15:29 6,457.30 6,457.73 6,455.50 6,455.50 10,179.0K
15:30 6,455.63 6,456.25 6,454.89 6,456.25 4,896.0K
15:31 6,457.45 6,460.05 6,457.45 6,460.05 15,688.2K
15:32 6,459.54 6,459.54 6,456.80 6,456.80 8,135.6K
15:33 6,456.17 6,456.17 6,450.78 6,450.78 8,744.3K
15:34 6,450.44 6,451.01 6,449.77 6,449.77 4,246.5K
15:35 6,450.30 6,450.35 6,450.04 6,450.04 7,632.4K
15:36 6,448.34 6,448.34 6,445.09 6,445.40 24,174.6K
15:37 6,445.23 6,448.25 6,445.23 6,448.25 11,955.8K
15:38 6,448.69 6,451.43 6,448.69 6,451.43 9,021.1K
15:39 6,451.42 6,451.42 6,448.93 6,449.08 6,464.3K
15:40 6,447.37 6,448.61 6,446.80 6,448.61 18,974.7K
15:41 6,448.49 6,450.10 6,448.49 6,450.01 11,443.4K
15:42 6,449.40 6,449.40 6,447.18 6,447.86 22,871.4K
15:43 6,447.65 6,447.65 6,445.61 6,445.61 6,065.4K
15:44 6,442.58 6,443.19 6,440.50 6,440.50 15,033.1K
15:45 6,440.72 6,440.72 6,439.77 6,440.01 25,835.1K
15:46 6,441.18 6,443.64 6,441.18 6,443.64 14,620.0K
15:47 6,443.62 6,446.26 6,443.62 6,445.76 8,722.3K
15:48 6,445.92 6,450.41 6,445.92 6,449.94 13,077.7K
15:49 6,450.94 6,454.23 6,450.69 6,454.23 11,133.2K
15:50 6,454.99 6,455.39 6,454.13 6,454.13 8,773.3K
15:51 6,453.26 6,456.96 6,453.26 6,456.96 9,647.2K
15:52 6,457.48 6,457.84 6,456.69 6,457.84 7,477.5K
15:53 6,458.54 6,458.83 6,457.57 6,457.57 15,653.8K
15:54 6,456.14 6,456.59 6,455.66 6,455.66 16,884.6K
15:55 6,456.82 6,458.96 6,456.82 6,458.96 13,175.7K
15:56 6,458.46 6,458.64 6,457.65 6,457.65 18,576.6K
15:57 6,458.69 6,459.44 6,457.54 6,457.54 17,595.1K
15:58 6,455.95 6,456.30 6,455.48 6,455.67 14,234.1K
15:59 6,456.25 6,459.17 6,456.25 6,459.11 18,043.8K
16:00 6,458.71 6,458.71 6,452.74 6,452.74 11,144.7K
16:01 6,453.25 6,454.39 6,453.10 6,453.10 4,838.8K
16:02 6,452.42 6,452.42 6,450.12 6,450.12 3,604.2K
16:03 6,449.63 6,449.63 6,447.96 6,447.96 6,744.0K
16:04 6,446.96 6,448.67 6,446.47 6,448.67 7,530.8K
16:05 6,449.09 6,453.15 6,449.09 6,453.15 23,043.5K
16:06 6,452.60 6,452.66 6,452.53 6,452.53 3,259.1K
16:07 6,451.52 6,451.96 6,451.40 6,451.96 9,470.3K
16:08 6,451.86 6,452.28 6,451.86 6,451.92 1,873.4K
16:09 6,452.70 6,452.70 6,450.53 6,450.53 8,421.4K
16:10 6,449.91 6,453.12 6,449.91 6,452.27 5,648.4K
16:11 6,453.24 6,456.74 6,453.24 6,456.74 6,440.2K
16:12 6,457.95 6,461.24 6,457.95 6,461.24 28,841.8K
16:13 6,461.55 6,461.55 6,459.23 6,459.23 8,739.6K
16:14 6,457.51 6,457.91 6,456.96 6,456.96 7,267.1K
16:15 6,456.65 6,456.65 6,455.13 6,455.73 12,754.1K
16:16 6,453.00 6,453.00 6,450.72 6,450.72 8,576.6K
16:17 6,450.84 6,451.67 6,450.84 6,451.37 3,643.3K
16:18 6,451.97 6,455.06 6,451.97 6,455.06 11,056.9K
16:19 6,455.43 6,461.86 6,455.43 6,461.86 15,935.2K
16:20 6,462.95 6,463.64 6,462.86 6,463.26 28,479.1K
16:21 6,464.05 6,468.51 6,464.05 6,468.51 18,304.0K
16:22 6,467.35 6,468.10 6,467.35 6,468.10 15,158.6K
16:23 6,467.56 6,467.56 6,466.18 6,466.23 13,979.0K
16:24 6,465.52 6,467.00 6,465.52 6,466.03 13,856.8K
16:25 6,467.13 6,468.24 6,466.09 6,468.24 29,449.1K
16:26 6,469.82 6,469.82 6,466.71 6,466.71 22,884.7K
16:27 6,467.47 6,468.44 6,466.89 6,468.44 7,232.9K
16:28 6,467.89 6,470.81 6,467.89 6,470.76 7,351.0K
16:29 6,474.10 6,476.80 6,474.10 6,476.80 30,758.3K
16:30 6,479.90 6,485.11 6,479.90 6,484.11 103,050.6K
16:31 6,484.14 6,487.64 6,483.82 6,486.85 33,655.2K
16:32 6,485.64 6,487.42 6,485.64 6,487.42 37,203.8K
16:33 6,487.65 6,489.76 6,487.65 6,489.76 75,059.0K
16:34 6,491.45 6,491.45 6,488.50 6,488.50 22,724.9K
16:35 6,487.01 6,487.01 6,485.02 6,485.06 15,309.5K
16:36 6,482.53 6,482.53 6,480.62 6,480.62 21,947.7K
16:37 6,480.46 6,480.46 6,478.22 6,478.22 19,505.9K
16:38 6,478.82 6,479.50 6,478.82 6,479.50 12,550.2K
16:39 6,479.67 6,483.51 6,479.67 6,483.51 11,542.3K
16:40 6,482.94 6,483.40 6,479.90 6,479.90 10,777.9K
16:41 6,478.71 6,479.40 6,478.25 6,478.62 14,904.7K
16:42 6,478.95 6,483.08 6,478.95 6,483.08 16,078.1K
16:43 6,480.35 6,480.35 6,476.69 6,477.13 29,112.4K
16:44 6,477.06 6,478.76 6,477.06 6,477.10 50,915.8K
16:45 6,476.43 6,477.77 6,476.12 6,476.12 21,617.9K
16:46 6,476.29 6,479.95 6,476.29 6,479.95 14,811.5K
16:47 6,479.74 6,480.70 6,479.74 6,479.83 12,815.7K
16:48 6,481.63 6,483.90 6,481.63 6,483.90 26,455.6K
16:49 6,484.39 6,485.11 6,484.03 6,485.11 18,755.9K
16:50 6,484.41 6,485.58 6,484.41 6,485.47 23,753.5K
16:51 6,485.39 6,489.94 6,485.39 6,489.50 19,107.4K
16:52 6,491.25 6,493.41 6,491.25 6,493.41 23,904.5K
16:53 6,493.68 6,493.68 6,492.29 6,493.51 13,412.3K
16:54 6,490.53 6,490.53 6,486.78 6,487.07 15,392.6K
16:55 6,485.17 6,485.77 6,484.79 6,485.77 7,193.7K
16:56 6,484.44 6,484.44 6,480.90 6,483.41 34,841.5K
16:57 6,483.19 6,484.79 6,483.14 6,484.79 11,535.9K
16:58 6,484.83 6,486.14 6,484.83 6,486.14 15,970.4K
16:59 6,486.69 6,497.32 6,486.69 6,497.32 44,974.2K
17:00 6,496.09 6,496.09 6,489.02 6,489.02 26,799.6K
17:01 6,488.53 6,489.63 6,488.53 6,489.57 14,140.2K
17:02 6,489.84 6,490.24 6,489.30 6,489.30 16,086.5K
17:03 6,492.94 6,495.58 6,492.62 6,492.62 22,728.3K
17:04 6,494.07 6,495.03 6,490.46 6,490.46 25,203.1K
17:05 6,489.42 6,491.78 6,489.42 6,490.91 13,946.0K
17:06 6,486.77 6,488.69 6,485.89 6,485.89 27,069.6K
17:07 6,484.93 6,487.60 6,484.93 6,486.86 12,743.5K
17:08 6,487.59 6,488.34 6,485.86 6,488.34 17,613.2K
17:09 6,487.16 6,488.33 6,485.18 6,485.18 12,446.1K
17:10 6,483.98 6,485.09 6,482.31 6,485.09 8,421.0K
17:11 6,483.35 6,483.93 6,481.45 6,481.45 19,699.2K
17:12 6,480.95 6,484.19 6,480.95 6,484.19 19,990.4K
17:13 6,484.34 6,484.79 6,481.19 6,481.19 18,243.8K
17:14 6,484.59 6,484.59 6,483.10 6,484.09 13,814.1K
17:15 6,485.26 6,486.77 6,485.22 6,486.77 7,589.3K
17:16 6,486.35 6,486.35 6,484.61 6,485.22 12,941.1K
17:17 6,484.64 6,487.41 6,484.64 6,487.24 11,873.8K
17:18 6,486.31 6,487.15 6,485.74 6,485.74 7,918.3K
17:19 6,486.45 6,486.45 6,485.51 6,485.51 8,137.1K
17:20 6,486.22 6,486.53 6,485.00 6,486.53 6,696.9K
17:21 6,486.92 6,487.49 6,486.00 6,486.93 13,821.6K
17:22 6,487.89 6,491.73 6,487.89 6,491.73 8,811.9K
17:23 6,490.23 6,491.31 6,489.06 6,491.31 5,949.6K
17:24 6,491.96 6,493.98 6,491.96 6,493.98 10,192.9K
17:25 6,492.36 6,494.72 6,492.36 6,494.72 13,491.4K
17:26 6,494.49 6,495.08 6,494.31 6,495.08 10,357.0K
17:27 6,494.45 6,494.45 6,493.29 6,493.29 11,962.5K
17:28 6,493.15 6,494.19 6,493.15 6,493.58 8,307.1K
17:29 6,492.38 6,492.38 6,491.31 6,491.58 3,208.4K
17:30 6,490.75 6,492.13 6,490.75 6,492.13 11,025.3K
17:31 6,491.53 6,493.19 6,491.53 6,493.19 5,320.7K
17:32 6,492.32 6,492.44 6,491.62 6,491.62 9,118.3K
17:33 6,491.33 6,491.69 6,491.03 6,491.69 5,651.5K
17:34 6,491.69 6,491.99 6,490.60 6,491.99 6,354.4K
17:35 6,490.32 6,492.12 6,490.32 6,492.12 12,492.6K
17:36 6,492.93 6,498.32 6,492.93 6,498.07 74,168.9K
17:37 6,501.83 6,501.83 6,499.84 6,499.84 31,764.8K
17:38 6,500.85 6,501.70 6,496.71 6,496.71 20,045.4K
17:39 6,496.99 6,500.94 6,496.99 6,500.61 17,897.4K
17:40 6,503.32 6,505.24 6,503.32 6,504.28 85,368.3K
17:41 6,505.61 6,508.51 6,505.61 6,508.20 63,487.0K
17:42 6,505.91 6,509.08 6,505.91 6,509.08 41,543.1K
17:43 6,508.84 6,510.76 6,506.99 6,510.76 20,002.7K
17:44 6,510.85 6,513.68 6,510.81 6,511.08 39,486.2K
17:45 6,512.41 6,512.41 6,511.66 6,512.34 19,743.5K
17:46 6,510.15 6,519.61 6,510.15 6,519.61 77,193.8K
17:47 6,523.16 6,526.00 6,523.16 6,523.23 81,609.4K
17:48 6,522.29 6,522.29 6,516.98 6,516.98 47,304.7K
17:49 6,519.72 6,521.22 6,519.44 6,521.22 40,956.1K
17:50 6,523.13 6,523.13 6,518.86 6,518.86 33,172.3K
17:51 6,517.50 6,517.50 6,511.78 6,516.67 74,851.7K
17:52 6,514.17 6,514.69 6,510.86 6,514.69 51,781.1K
17:53 6,516.06 6,516.06 6,513.92 6,514.82 51,356.1K
17:54 6,512.84 6,513.95 6,510.86 6,510.86 24,752.4K
17:55 6,511.77 6,511.77 6,508.23 6,508.23 24,341.6K
17:56 6,510.78 6,511.17 6,508.59 6,508.81 21,203.3K
17:57 6,510.66 6,512.68 6,510.66 6,512.68 15,354.4K
17:58 6,513.06 6,514.93 6,513.06 6,513.14 16,131.9K
17:59 6,511.79 6,515.54 6,511.79 6,515.54 17,498.3K
18:00 6,515.51 6,517.28 6,515.51 6,517.28 30,548.3K
18:01 6,516.41 6,516.41 6,512.83 6,514.10 16,508.8K
18:02 6,516.09 6,517.68 6,516.09 6,517.68 23,356.7K
18:03 6,516.20 6,518.37 6,516.20 6,518.37 13,875.0K
18:04 6,517.68 6,519.79 6,517.68 6,519.79 18,514.7K
18:05 6,520.01 6,520.01 6,519.53 6,519.65 29,006.6K
18:06 6,520.38 6,520.38 6,519.38 6,519.38 13,946.2K
18:07 6,519.15 6,519.15 6,516.94 6,516.94 20,676.8K
18:08 6,515.69 6,515.69 6,513.94 6,513.94 21,097.2K
18:09 6,513.73 6,513.73 6,511.57 6,511.57 13,795.9K
18:10 6,511.86 6,517.43 6,511.86 6,516.03 28,221.4K
18:11 6,514.18 6,514.18 6,508.01 6,509.53 20,052.1K
18:12 6,506.24 6,506.24 6,502.46 6,502.46 21,818.8K
18:13 6,501.66 6,503.11 6,501.66 6,503.11 17,556.2K
18:14 6,501.06 6,502.50 6,501.06 6,501.80 16,575.3K
18:15 6,500.44 6,503.20 6,500.44 6,503.20 20,475.0K
18:16 6,502.81 6,502.81 6,500.83 6,500.83 11,982.6K
18:17 6,500.40 6,501.28 6,499.68 6,501.28 15,677.8K
18:18 6,503.37 6,504.58 6,502.07 6,502.07 7,830.3K
18:19 6,503.20 6,504.82 6,503.20 6,504.82 6,077.4K
18:20 6,503.95 6,505.06 6,502.17 6,502.17 10,168.7K
18:21 6,503.15 6,508.93 6,503.15 6,508.92 14,551.7K
18:22 6,508.87 6,509.22 6,507.89 6,509.22 15,812.1K
18:23 6,510.61 6,510.61 6,508.20 6,509.55 21,812.9K
18:24 6,509.70 6,512.17 6,505.50 6,505.50 27,907.3K
18:25 6,505.55 6,506.64 6,502.19 6,502.19 14,451.9K
18:26 6,501.38 6,501.38 6,496.21 6,496.73 13,295.4K
18:27 6,496.07 6,498.48 6,496.07 6,498.48 6,870.3K
18:28 6,499.25 6,500.08 6,498.50 6,498.50 7,414.5K
18:29 6,497.26 6,500.25 6,497.26 6,500.25 8,971.3K
18:30 6,500.61 6,503.58 6,500.61 6,502.20 17,286.4K
18:31 6,501.95 6,502.56 6,501.66 6,501.66 6,337.0K
18:32 6,503.83 6,503.83 6,502.20 6,502.20 12,521.4K
18:33 6,501.41 6,501.41 6,499.71 6,500.33 11,665.2K
18:34 6,500.27 6,501.83 6,499.47 6,499.94 12,978.9K
18:35 6,499.83 6,502.31 6,499.74 6,499.74 13,104.7K
18:36 6,497.13 6,502.84 6,497.13 6,502.84 13,094.0K
18:37 6,502.27 6,503.71 6,501.32 6,501.32 31,710.9K
18:38 6,502.03 6,506.01 6,502.03 6,505.48 28,622.5K
18:39 6,505.11 6,507.36 6,505.11 6,505.47 15,179.9K
18:40 6,507.84 6,507.84 6,507.84 6,507.84 3,285.2K
18:51 6,509.85 6,509.85 6,509.85 6,509.85 26,288.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar