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 6,515.16 6,517.85 6,515.16 6,517.22 2,973.4K
09:51 6,518.55 6,518.55 6,517.31 6,517.55 2,307.6K
09:52 6,516.46 6,516.46 6,509.82 6,509.82 13,273.5K
09:53 6,511.69 6,511.69 6,509.80 6,509.80 4,866.3K
09:54 6,508.62 6,508.62 6,503.99 6,503.99 21,723.7K
09:55 6,504.08 6,509.91 6,504.08 6,509.91 9,439.8K
09:56 6,507.97 6,507.97 6,504.78 6,504.78 23,512.3K
09:57 6,505.33 6,506.40 6,504.21 6,506.40 7,972.1K
09:58 6,505.69 6,505.69 6,503.94 6,503.94 7,271.9K
09:59 6,502.63 6,502.89 6,502.51 6,502.57 5,379.0K
10:00 6,502.36 6,506.76 6,502.36 6,506.76 8,907.3K
10:01 6,509.50 6,509.50 6,504.08 6,504.08 12,386.5K
10:02 6,501.57 6,501.57 6,492.50 6,493.15 56,403.7K
10:03 6,495.87 6,497.26 6,495.77 6,495.77 29,782.0K
10:04 6,496.59 6,496.59 6,494.00 6,494.00 19,178.1K
10:05 6,493.28 6,493.78 6,492.54 6,492.55 18,933.9K
10:06 6,494.68 6,500.86 6,494.68 6,500.86 36,550.7K
10:07 6,504.65 6,504.65 6,500.38 6,500.38 21,613.5K
10:08 6,500.30 6,502.44 6,500.28 6,502.44 7,728.8K
10:09 6,500.22 6,500.22 6,497.88 6,497.88 15,789.2K
10:10 6,497.99 6,499.11 6,496.78 6,496.78 10,771.7K
10:11 6,495.29 6,495.29 6,490.39 6,490.39 11,098.3K
10:12 6,489.77 6,496.74 6,489.77 6,495.34 18,551.2K
10:13 6,495.80 6,495.80 6,488.66 6,488.66 9,704.8K
10:14 6,489.82 6,498.02 6,489.82 6,498.02 16,232.6K
10:15 6,500.35 6,500.46 6,495.87 6,495.87 9,907.9K
10:16 6,492.38 6,494.29 6,492.38 6,494.29 5,168.8K
10:17 6,493.00 6,497.02 6,492.31 6,497.02 11,109.0K
10:18 6,498.76 6,504.27 6,498.76 6,504.08 17,428.2K
10:19 6,506.16 6,506.49 6,505.94 6,505.98 20,813.0K
10:20 6,500.66 6,501.04 6,500.66 6,500.97 7,788.6K
10:21 6,500.10 6,502.18 6,499.88 6,502.18 4,564.4K
10:22 6,504.86 6,506.67 6,503.71 6,503.71 12,427.5K
10:23 6,502.50 6,504.07 6,502.50 6,504.07 9,043.5K
10:24 6,505.84 6,520.64 6,505.84 6,520.64 53,132.0K
10:25 6,514.26 6,516.06 6,513.95 6,513.95 34,500.5K
10:26 6,516.30 6,527.39 6,516.30 6,524.08 37,172.3K
10:27 6,523.42 6,527.66 6,523.42 6,523.46 44,256.6K
10:28 6,522.20 6,528.09 6,522.20 6,528.09 41,347.6K
10:29 6,529.31 6,529.31 6,526.48 6,526.48 19,397.4K
10:30 6,524.24 6,524.24 6,523.19 6,523.19 9,196.6K
10:31 6,521.66 6,523.12 6,519.50 6,519.50 14,952.4K
10:32 6,517.43 6,517.43 6,514.67 6,516.25 19,040.1K
10:33 6,517.00 6,517.36 6,515.92 6,515.92 6,916.1K
10:34 6,515.17 6,515.17 6,512.90 6,512.90 8,212.6K
10:35 6,513.35 6,513.35 6,511.26 6,511.53 14,458.2K
10:36 6,514.02 6,514.02 6,512.92 6,513.28 8,352.7K
10:37 6,512.87 6,515.33 6,512.87 6,515.33 3,305.2K
10:38 6,514.41 6,519.06 6,514.17 6,519.06 9,564.0K
10:39 6,516.50 6,516.50 6,514.08 6,514.08 6,353.6K
10:40 6,514.37 6,515.79 6,514.37 6,515.79 15,371.7K
10:41 6,516.92 6,518.81 6,516.92 6,518.81 9,020.4K
10:42 6,518.20 6,518.20 6,514.74 6,514.74 11,796.9K
10:43 6,513.41 6,519.15 6,512.52 6,519.15 12,331.5K
10:44 6,519.30 6,519.45 6,518.22 6,518.50 9,398.2K
10:45 6,517.02 6,517.02 6,513.38 6,513.38 6,568.3K
10:46 6,508.78 6,508.78 6,505.70 6,505.70 26,043.3K
10:47 6,501.99 6,504.91 6,501.99 6,503.91 19,718.6K
10:48 6,504.56 6,504.56 6,500.83 6,500.83 5,645.2K
10:49 6,500.21 6,500.21 6,498.94 6,498.94 7,684.9K
10:50 6,498.20 6,498.20 6,497.67 6,497.84 7,229.1K
10:51 6,498.39 6,498.39 6,497.75 6,497.85 7,707.8K
10:52 6,497.21 6,497.21 6,494.21 6,494.41 17,751.7K
10:53 6,494.42 6,494.42 6,493.84 6,494.07 10,053.4K
10:54 6,495.07 6,495.07 6,493.45 6,493.53 10,981.4K
10:55 6,495.37 6,495.37 6,494.57 6,494.92 6,203.8K
10:56 6,496.10 6,496.93 6,495.58 6,496.20 8,654.9K
10:57 6,495.83 6,496.56 6,495.83 6,496.42 9,052.4K
10:58 6,495.50 6,495.50 6,492.51 6,492.51 13,471.9K
10:59 6,492.30 6,492.90 6,492.30 6,492.68 7,138.4K
11:00 6,492.30 6,494.65 6,492.30 6,494.65 35,591.2K
11:01 6,494.30 6,496.55 6,494.30 6,496.55 7,925.8K
11:02 6,496.22 6,497.93 6,496.22 6,497.93 7,486.8K
11:03 6,497.39 6,497.39 6,496.08 6,496.12 5,915.8K
11:04 6,495.64 6,498.17 6,495.64 6,498.17 5,838.9K
11:05 6,497.92 6,497.92 6,495.57 6,495.67 8,130.6K
11:06 6,495.67 6,495.67 6,495.39 6,495.61 7,070.5K
11:07 6,495.54 6,496.60 6,495.23 6,496.08 13,244.7K
11:08 6,495.28 6,495.41 6,494.95 6,495.11 8,609.1K
11:09 6,494.92 6,497.10 6,494.92 6,495.89 6,605.1K
11:10 6,495.23 6,495.29 6,494.71 6,494.71 2,282.2K
11:11 6,493.83 6,493.83 6,490.73 6,491.00 38,132.7K
11:12 6,489.87 6,489.87 6,487.57 6,487.57 18,694.9K
11:13 6,485.10 6,485.24 6,484.16 6,484.16 18,930.7K
11:14 6,483.91 6,484.27 6,483.55 6,483.62 26,216.6K
11:15 6,483.45 6,483.45 6,481.45 6,481.45 5,269.8K
11:16 6,481.42 6,481.42 6,480.77 6,480.77 15,593.2K
11:17 6,481.73 6,481.73 6,479.79 6,481.09 15,984.0K
11:18 6,480.14 6,481.70 6,480.14 6,481.70 12,590.9K
11:19 6,481.71 6,482.05 6,481.37 6,481.37 11,592.6K
11:20 6,480.91 6,480.91 6,475.72 6,477.33 47,114.8K
11:21 6,478.89 6,485.70 6,478.89 6,485.70 29,454.0K
11:22 6,484.68 6,485.63 6,484.68 6,485.61 14,955.6K
11:23 6,484.16 6,484.16 6,482.06 6,482.06 23,029.6K
11:24 6,482.73 6,482.82 6,480.82 6,480.82 6,840.7K
11:25 6,480.45 6,480.45 6,478.04 6,478.04 17,012.0K
11:26 6,479.44 6,479.44 6,476.55 6,476.74 19,551.7K
11:27 6,475.48 6,477.64 6,475.48 6,477.64 16,197.8K
11:28 6,478.95 6,479.44 6,478.22 6,479.26 26,073.9K
11:29 6,478.75 6,479.80 6,477.54 6,477.54 9,152.1K
11:30 6,478.55 6,478.55 6,475.54 6,475.54 19,404.1K
11:31 6,476.99 6,482.31 6,476.99 6,482.31 21,068.1K
11:32 6,483.06 6,484.29 6,482.33 6,482.58 15,431.5K
11:33 6,479.87 6,479.87 6,477.38 6,477.38 19,352.0K
11:34 6,476.59 6,476.59 6,475.29 6,475.29 10,243.5K
11:35 6,475.04 6,475.17 6,474.16 6,474.16 7,371.1K
11:36 6,473.28 6,473.28 6,470.51 6,470.51 59,911.1K
11:37 6,470.64 6,470.64 6,467.07 6,467.60 33,135.9K
11:38 6,469.29 6,471.98 6,469.29 6,471.98 8,155.8K
11:39 6,471.99 6,472.76 6,470.94 6,472.76 11,103.0K
11:40 6,472.37 6,472.46 6,470.99 6,472.46 13,453.0K
11:41 6,472.06 6,472.06 6,470.75 6,470.75 19,782.7K
11:42 6,468.68 6,469.59 6,467.50 6,467.50 18,254.9K
11:43 6,467.83 6,469.55 6,467.83 6,468.58 6,121.8K
11:44 6,468.43 6,468.43 6,466.98 6,466.98 13,668.9K
11:45 6,466.06 6,466.47 6,465.34 6,466.47 18,760.0K
11:46 6,467.50 6,468.81 6,467.50 6,468.72 8,297.3K
11:47 6,469.24 6,470.83 6,469.24 6,470.83 22,050.8K
11:48 6,470.89 6,470.89 6,469.32 6,469.32 30,004.3K
11:49 6,470.07 6,471.81 6,469.01 6,471.81 9,677.5K
11:50 6,470.36 6,471.11 6,470.16 6,471.11 3,810.9K
11:51 6,469.76 6,469.76 6,468.32 6,468.42 13,790.3K
11:52 6,469.26 6,469.26 6,465.73 6,465.73 24,752.6K
11:53 6,465.06 6,465.06 6,462.23 6,462.23 49,993.0K
11:54 6,462.06 6,462.69 6,461.27 6,461.27 18,368.0K
11:55 6,460.65 6,461.98 6,460.33 6,461.64 41,329.9K
11:56 6,461.13 6,462.46 6,461.13 6,461.48 50,545.8K
11:57 6,461.17 6,463.04 6,461.17 6,463.04 13,226.7K
11:58 6,462.85 6,462.85 6,459.33 6,459.65 22,689.1K
11:59 6,459.06 6,459.06 6,457.35 6,457.38 18,634.6K
12:00 6,458.86 6,458.86 6,456.42 6,456.42 28,688.5K
12:01 6,455.51 6,457.34 6,455.51 6,457.34 27,231.5K
12:02 6,457.52 6,457.93 6,456.08 6,456.08 12,955.4K
12:03 6,455.85 6,458.24 6,455.85 6,458.24 22,305.7K
12:04 6,458.88 6,460.30 6,458.88 6,460.30 33,240.8K
12:05 6,459.87 6,461.19 6,458.82 6,461.19 33,161.3K
12:06 6,462.59 6,462.59 6,460.70 6,460.70 34,356.2K
12:07 6,461.01 6,461.01 6,459.24 6,459.24 17,026.2K
12:08 6,459.88 6,460.15 6,458.10 6,458.10 12,535.9K
12:09 6,458.90 6,459.46 6,458.90 6,459.43 11,147.2K
12:10 6,459.67 6,460.54 6,459.02 6,460.54 10,684.3K
12:11 6,459.88 6,460.12 6,459.25 6,459.25 22,146.5K
12:12 6,458.99 6,459.82 6,458.99 6,459.52 5,360.2K
12:13 6,459.24 6,459.24 6,458.33 6,459.00 11,927.5K
12:14 6,458.29 6,458.29 6,455.70 6,455.70 13,194.9K
12:15 6,454.85 6,454.85 6,449.74 6,449.74 44,657.0K
12:16 6,449.62 6,451.96 6,449.16 6,451.96 12,055.4K
12:17 6,452.40 6,452.40 6,449.87 6,451.37 27,942.7K
12:18 6,452.54 6,453.65 6,452.54 6,453.65 12,699.0K
12:19 6,454.38 6,456.61 6,454.38 6,456.61 12,205.3K
12:20 6,456.51 6,459.13 6,455.46 6,459.13 9,919.3K
12:21 6,458.53 6,460.47 6,458.53 6,460.47 24,075.5K
12:22 6,460.24 6,460.64 6,459.90 6,460.64 28,981.1K
12:23 6,460.95 6,463.02 6,460.95 6,463.02 25,427.3K
12:24 6,463.85 6,465.78 6,463.85 6,465.78 29,155.2K
12:25 6,466.50 6,466.76 6,466.40 6,466.44 39,295.2K
12:26 6,465.13 6,466.05 6,464.67 6,466.05 10,431.9K
12:27 6,466.72 6,468.72 6,466.60 6,468.72 17,620.8K
12:28 6,468.30 6,469.59 6,468.30 6,468.63 20,224.2K
12:29 6,468.92 6,468.92 6,468.42 6,468.65 7,679.7K
12:30 6,468.30 6,470.79 6,467.48 6,470.79 38,521.3K
12:31 6,471.13 6,472.06 6,471.13 6,471.27 35,674.0K
12:32 6,470.93 6,470.93 6,469.51 6,469.51 17,245.3K
12:33 6,468.54 6,468.54 6,461.67 6,462.65 14,475.0K
12:34 6,463.47 6,463.93 6,463.47 6,463.85 8,968.4K
12:35 6,463.86 6,463.86 6,459.98 6,461.50 13,139.1K
12:36 6,461.81 6,462.44 6,460.82 6,460.82 5,351.3K
12:37 6,460.03 6,461.76 6,460.03 6,460.27 8,299.1K
12:38 6,457.17 6,457.62 6,456.36 6,457.62 5,283.6K
12:39 6,458.41 6,458.41 6,453.35 6,453.35 18,755.6K
12:40 6,451.56 6,451.56 6,437.19 6,437.19 113,184.9K
12:41 6,436.34 6,438.63 6,435.82 6,438.62 46,655.1K
12:42 6,437.95 6,438.77 6,437.08 6,437.08 26,623.5K
12:43 6,432.54 6,435.05 6,432.54 6,433.57 51,235.0K
12:44 6,432.55 6,437.45 6,432.55 6,436.95 48,203.4K
12:45 6,435.45 6,435.45 6,431.26 6,434.07 40,744.3K
12:46 6,433.84 6,433.84 6,433.06 6,433.06 28,815.7K
12:47 6,433.44 6,436.54 6,433.44 6,436.53 25,426.3K
12:48 6,436.02 6,436.02 6,431.75 6,431.83 17,672.4K
12:49 6,433.20 6,434.49 6,433.20 6,433.72 20,314.6K
12:50 6,431.57 6,433.18 6,431.55 6,433.18 20,207.4K
12:51 6,433.56 6,434.77 6,428.60 6,428.60 33,408.9K
12:52 6,429.72 6,433.24 6,429.72 6,431.23 44,338.7K
12:53 6,430.15 6,430.15 6,427.99 6,428.27 25,604.6K
12:54 6,426.63 6,427.48 6,425.22 6,425.22 60,087.4K
12:55 6,423.33 6,423.33 6,421.52 6,421.52 41,936.5K
12:56 6,421.46 6,423.60 6,421.46 6,423.60 38,711.3K
12:57 6,424.29 6,424.74 6,421.49 6,421.59 33,545.6K
12:58 6,421.76 6,423.54 6,421.43 6,423.54 39,531.3K
12:59 6,424.44 6,424.44 6,412.45 6,412.45 73,123.2K
13:00 6,410.01 6,410.01 6,407.67 6,407.95 71,467.4K
13:01 6,410.02 6,412.79 6,410.02 6,412.79 39,106.2K
13:02 6,415.82 6,416.84 6,415.43 6,416.84 43,066.9K
13:03 6,419.61 6,420.41 6,416.58 6,420.41 29,536.7K
13:04 6,420.92 6,420.92 6,415.99 6,415.99 22,659.5K
13:05 6,414.79 6,414.79 6,405.89 6,407.84 76,411.2K
13:06 6,407.57 6,412.72 6,407.57 6,412.53 27,180.8K
13:07 6,412.25 6,412.25 6,404.40 6,404.40 44,013.1K
13:08 6,405.76 6,408.43 6,405.76 6,407.65 19,260.0K
13:09 6,407.63 6,409.19 6,406.81 6,408.18 20,015.5K
13:10 6,406.92 6,410.56 6,406.92 6,410.56 19,388.0K
13:11 6,408.62 6,408.62 6,402.67 6,403.66 25,089.0K
13:12 6,404.65 6,408.32 6,402.41 6,408.32 19,776.2K
13:13 6,405.30 6,407.84 6,403.49 6,403.49 29,953.0K
13:14 6,400.49 6,400.49 6,394.60 6,394.60 45,547.3K
13:15 6,386.07 6,386.07 6,378.38 6,378.71 135,866.0K
13:16 6,378.17 6,378.17 6,368.60 6,368.60 80,124.4K
13:17 6,363.19 6,366.33 6,363.19 6,365.45 95,803.9K
13:18 6,358.54 6,361.83 6,358.54 6,361.83 117,428.5K
13:19 6,361.55 6,363.16 6,361.55 6,363.16 31,776.5K
13:20 6,363.51 6,364.82 6,362.96 6,364.82 45,264.2K
13:21 6,367.62 6,369.27 6,367.62 6,368.69 28,767.5K
13:22 6,372.71 6,373.34 6,368.37 6,368.37 66,410.4K
13:23 6,369.18 6,369.18 6,362.67 6,364.93 36,074.3K
13:24 6,363.38 6,364.26 6,363.06 6,363.06 15,116.3K
13:25 6,361.83 6,361.83 6,355.20 6,355.93 53,774.8K
13:26 6,354.72 6,359.82 6,354.72 6,359.82 38,518.6K
13:27 6,362.74 6,363.50 6,361.84 6,363.50 37,262.3K
13:28 6,365.70 6,365.70 6,363.41 6,363.83 49,267.6K
13:29 6,363.55 6,365.14 6,362.45 6,365.14 55,867.9K
13:30 6,364.27 6,364.27 6,362.63 6,363.95 31,468.7K
13:31 6,362.76 6,365.15 6,362.76 6,362.82 28,070.7K
13:32 6,364.56 6,369.13 6,364.56 6,369.13 29,176.2K
13:33 6,369.28 6,377.03 6,369.28 6,371.39 44,066.3K
13:34 6,372.70 6,372.70 6,369.17 6,369.17 20,457.4K
13:35 6,368.98 6,372.37 6,368.98 6,372.37 18,163.7K
13:36 6,370.86 6,375.29 6,370.86 6,375.29 13,928.2K
13:37 6,372.74 6,372.74 6,367.81 6,367.81 40,807.1K
13:38 6,368.67 6,373.13 6,368.67 6,373.13 19,494.8K
13:39 6,369.20 6,372.33 6,369.20 6,372.33 13,273.4K
13:40 6,372.74 6,376.58 6,372.74 6,376.58 24,865.1K
13:41 6,378.99 6,380.31 6,378.94 6,380.11 27,813.6K
13:42 6,379.45 6,381.55 6,379.45 6,380.43 28,265.8K
13:43 6,381.58 6,381.58 6,379.93 6,380.97 31,154.3K
13:44 6,383.24 6,384.79 6,383.24 6,384.62 16,949.3K
13:45 6,384.83 6,384.83 6,378.96 6,378.96 26,342.8K
13:46 6,379.19 6,379.66 6,376.25 6,379.66 19,072.1K
13:47 6,380.59 6,380.59 6,374.02 6,374.02 36,159.0K
13:48 6,374.25 6,375.85 6,374.25 6,375.85 19,675.3K
13:49 6,376.89 6,378.14 6,376.89 6,378.01 5,791.3K
13:50 6,378.39 6,379.46 6,378.39 6,379.38 5,021.0K
13:51 6,379.20 6,382.47 6,379.20 6,382.47 12,540.8K
13:52 6,383.82 6,383.87 6,381.95 6,382.24 19,819.0K
13:53 6,381.86 6,383.41 6,381.86 6,383.41 13,941.3K
13:54 6,383.79 6,384.63 6,383.79 6,384.27 9,357.8K
13:55 6,384.17 6,385.74 6,382.72 6,385.74 18,227.9K
13:56 6,383.31 6,383.31 6,379.62 6,379.62 13,160.3K
13:57 6,379.83 6,379.83 6,378.45 6,378.92 14,790.1K
13:58 6,376.86 6,376.86 6,374.69 6,376.26 28,601.4K
13:59 6,376.20 6,376.55 6,376.16 6,376.18 6,614.1K
14:00 6,377.35 6,377.35 6,373.25 6,373.25 12,910.3K
14:01 6,373.14 6,373.14 6,371.07 6,371.93 16,119.9K
14:02 6,372.30 6,372.58 6,371.35 6,372.58 4,943.8K
14:03 6,372.13 6,372.41 6,371.16 6,371.16 8,281.5K
14:04 6,371.36 6,372.03 6,370.95 6,370.95 14,946.9K
14:05 6,371.54 6,371.54 6,363.36 6,363.36 24,948.5K
14:06 6,361.09 6,361.09 6,357.27 6,357.33 45,807.5K
14:07 6,356.78 6,356.84 6,356.38 6,356.45 25,627.5K
14:08 6,359.42 6,359.42 6,354.81 6,355.85 30,364.1K
14:09 6,355.29 6,355.29 6,353.54 6,354.69 26,283.2K
14:10 6,354.41 6,356.35 6,354.41 6,356.35 23,275.7K
14:11 6,358.51 6,369.64 6,358.51 6,369.64 34,768.5K
14:12 6,369.75 6,373.17 6,369.75 6,373.17 35,415.7K
14:13 6,374.59 6,381.77 6,374.59 6,381.77 33,410.0K
14:14 6,382.07 6,382.59 6,381.57 6,382.59 16,829.6K
14:15 6,383.93 6,384.13 6,382.87 6,384.13 19,470.0K
14:16 6,388.20 6,395.22 6,388.20 6,395.22 76,609.0K
14:17 6,397.21 6,398.00 6,397.17 6,398.00 38,854.8K
14:18 6,400.43 6,403.43 6,400.43 6,403.43 43,779.2K
14:19 6,403.59 6,404.58 6,402.12 6,402.12 41,808.9K
14:20 6,400.60 6,402.08 6,400.60 6,402.08 20,540.5K
14:21 6,402.21 6,402.21 6,392.20 6,392.20 29,048.3K
14:22 6,388.06 6,388.06 6,386.32 6,386.77 15,248.9K
14:23 6,386.27 6,388.81 6,386.27 6,387.76 10,470.1K
14:24 6,387.93 6,388.96 6,387.93 6,388.96 18,527.6K
14:25 6,393.37 6,393.37 6,388.30 6,388.30 18,729.6K
14:26 6,387.83 6,387.83 6,381.68 6,381.68 19,738.7K
14:27 6,379.62 6,383.90 6,379.19 6,383.90 19,047.7K
14:28 6,386.56 6,387.16 6,384.11 6,387.16 12,185.9K
14:29 6,389.05 6,395.33 6,389.05 6,395.33 17,348.4K
14:30 6,397.16 6,401.92 6,397.16 6,401.92 21,466.5K
14:31 6,404.22 6,404.22 6,402.90 6,403.35 13,085.7K
14:32 6,402.60 6,409.53 6,402.60 6,409.53 37,700.9K
14:33 6,409.53 6,412.38 6,409.53 6,410.93 38,061.7K
14:34 6,408.21 6,409.89 6,408.20 6,408.22 26,230.3K
14:35 6,410.64 6,419.10 6,410.64 6,419.10 60,805.2K
14:36 6,421.38 6,421.38 6,418.69 6,418.69 65,603.7K
14:37 6,420.49 6,420.73 6,419.41 6,419.41 36,639.8K
14:38 6,420.84 6,420.84 6,416.69 6,416.69 32,360.3K
14:39 6,416.07 6,416.36 6,415.24 6,415.24 12,570.5K
14:40 6,417.84 6,417.84 6,414.23 6,414.23 12,236.9K
14:41 6,414.88 6,415.73 6,414.11 6,414.11 11,115.1K
14:42 6,413.01 6,414.54 6,413.01 6,414.54 11,281.0K
14:43 6,414.28 6,414.28 6,412.81 6,412.81 6,106.0K
14:44 6,410.34 6,410.84 6,407.00 6,407.00 13,690.8K
14:45 6,412.08 6,412.08 6,406.11 6,409.61 18,819.7K
14:46 6,410.15 6,412.63 6,406.75 6,406.75 14,496.8K
14:47 6,407.27 6,407.27 6,402.10 6,403.04 22,638.3K
14:48 6,402.24 6,407.28 6,402.24 6,405.08 12,314.1K
14:49 6,405.66 6,411.42 6,405.66 6,409.88 8,981.1K
14:50 6,410.03 6,410.81 6,409.99 6,410.81 19,553.6K
14:51 6,408.87 6,408.87 6,404.12 6,404.12 10,808.5K
14:52 6,404.98 6,407.58 6,404.98 6,406.19 21,788.7K
14:53 6,407.20 6,410.05 6,407.20 6,409.72 12,045.8K
14:54 6,410.14 6,410.27 6,410.01 6,410.18 3,405.3K
14:55 6,410.04 6,410.42 6,410.04 6,410.42 4,742.8K
14:56 6,414.58 6,415.49 6,414.46 6,415.49 15,339.3K
14:57 6,416.54 6,416.54 6,413.03 6,413.93 18,840.4K
14:58 6,414.26 6,414.26 6,412.28 6,412.28 9,469.1K
14:59 6,410.74 6,412.20 6,410.74 6,411.44 12,965.2K
15:00 6,412.26 6,412.26 6,409.33 6,409.33 12,133.3K
15:01 6,408.26 6,412.25 6,408.26 6,412.25 14,131.5K
15:02 6,411.95 6,419.52 6,411.95 6,419.52 17,746.8K
15:03 6,417.01 6,417.01 6,412.40 6,413.56 10,087.2K
15:04 6,415.95 6,415.95 6,412.69 6,412.69 14,122.4K
15:05 6,414.84 6,414.84 6,412.56 6,413.57 20,342.5K
15:06 6,414.19 6,418.32 6,414.19 6,418.32 12,471.6K
15:07 6,417.33 6,417.39 6,415.94 6,415.94 16,490.1K
15:08 6,414.66 6,414.66 6,410.63 6,411.78 20,204.3K
15:09 6,411.04 6,411.04 6,404.22 6,404.22 23,407.0K
15:10 6,403.17 6,403.17 6,398.99 6,400.36 15,494.2K
15:11 6,400.62 6,400.62 6,396.73 6,396.73 21,654.8K
15:12 6,396.90 6,399.44 6,396.90 6,399.44 18,057.4K
15:13 6,398.79 6,401.64 6,398.63 6,401.64 16,588.0K
15:14 6,399.39 6,399.70 6,399.39 6,399.44 10,018.7K
15:15 6,399.79 6,399.79 6,398.11 6,398.97 5,567.9K
15:16 6,396.09 6,397.51 6,396.09 6,397.51 8,429.4K
15:17 6,393.13 6,397.05 6,393.13 6,397.05 22,543.9K
15:18 6,394.86 6,400.09 6,394.86 6,400.09 19,861.3K
15:19 6,401.30 6,405.79 6,401.30 6,405.79 16,322.0K
15:20 6,406.40 6,406.40 6,401.33 6,401.33 18,609.6K
15:21 6,399.10 6,402.95 6,399.10 6,402.85 7,242.8K
15:22 6,402.97 6,402.97 6,399.92 6,399.92 5,426.4K
15:23 6,400.04 6,400.50 6,399.10 6,399.10 4,696.2K
15:24 6,399.01 6,399.37 6,397.69 6,397.69 7,814.1K
15:25 6,397.15 6,400.79 6,397.15 6,400.79 5,183.5K
15:26 6,400.46 6,402.45 6,400.20 6,402.45 6,139.3K
15:27 6,402.46 6,405.62 6,402.46 6,405.62 9,715.2K
15:28 6,404.52 6,404.52 6,400.33 6,400.33 16,812.8K
15:29 6,399.74 6,400.04 6,398.55 6,398.55 9,878.9K
15:30 6,397.12 6,401.75 6,397.12 6,401.75 2,736.5K
15:31 6,403.33 6,403.33 6,402.34 6,402.34 5,552.9K
15:32 6,402.11 6,403.86 6,402.11 6,403.86 8,666.2K
15:33 6,405.20 6,405.20 6,403.75 6,403.75 9,870.6K
15:34 6,404.72 6,407.31 6,404.72 6,407.31 5,782.8K
15:35 6,407.56 6,407.56 6,403.67 6,403.67 7,567.3K
15:36 6,403.73 6,403.73 6,401.40 6,401.40 12,912.5K
15:37 6,401.73 6,405.68 6,401.73 6,405.68 8,152.5K
15:38 6,405.00 6,405.76 6,404.16 6,404.16 5,005.2K
15:39 6,404.73 6,406.41 6,404.73 6,406.41 3,764.2K
15:40 6,402.17 6,403.91 6,402.17 6,403.91 7,846.1K
15:41 6,405.69 6,407.23 6,405.69 6,406.49 7,128.3K
15:42 6,406.76 6,412.99 6,406.64 6,412.99 12,503.8K
15:43 6,414.84 6,417.63 6,414.84 6,415.29 15,133.3K
15:44 6,413.44 6,413.44 6,411.96 6,413.10 6,884.6K
15:45 6,412.19 6,412.19 6,411.82 6,412.05 5,220.4K
15:46 6,412.71 6,413.51 6,412.52 6,413.51 3,268.5K
15:47 6,410.35 6,410.60 6,409.94 6,409.94 7,270.3K
15:48 6,411.45 6,411.45 6,409.53 6,409.53 16,309.3K
15:49 6,408.36 6,408.78 6,408.03 6,408.76 2,416.9K
15:50 6,409.13 6,409.84 6,407.82 6,407.82 5,058.2K
15:51 6,407.29 6,407.29 6,404.38 6,404.38 6,121.7K
15:52 6,404.24 6,404.33 6,403.65 6,404.14 12,113.9K
15:53 6,403.91 6,405.47 6,403.91 6,405.15 10,743.6K
15:54 6,403.65 6,403.65 6,401.79 6,402.05 5,467.3K
15:55 6,404.35 6,404.35 6,398.70 6,399.22 7,238.3K
15:56 6,400.88 6,401.41 6,398.75 6,398.87 5,640.4K
15:57 6,398.60 6,401.56 6,398.60 6,398.91 8,404.0K
15:58 6,398.76 6,398.76 6,397.58 6,398.27 4,439.8K
15:59 6,394.07 6,395.07 6,392.92 6,392.92 27,530.0K
16:00 6,392.74 6,392.74 6,391.08 6,392.03 10,565.1K
16:01 6,392.79 6,398.90 6,392.79 6,398.83 12,938.9K
16:02 6,398.78 6,398.78 6,397.77 6,398.11 9,183.1K
16:03 6,400.28 6,403.59 6,400.28 6,402.62 5,549.8K
16:04 6,403.15 6,403.15 6,400.71 6,400.71 6,107.8K
16:05 6,400.46 6,400.46 6,398.50 6,399.17 6,149.2K
16:06 6,399.30 6,401.37 6,399.30 6,400.54 5,975.3K
16:07 6,400.12 6,418.89 6,400.12 6,418.89 36,811.2K
16:08 6,427.79 6,450.05 6,427.79 6,450.05 267,479.4K
16:09 6,458.77 6,466.68 6,451.81 6,451.81 195,803.7K
16:10 6,446.21 6,455.30 6,446.21 6,447.53 85,362.0K
16:11 6,439.34 6,441.56 6,435.53 6,441.56 89,772.5K
16:12 6,440.28 6,442.05 6,433.65 6,442.05 51,090.7K
16:13 6,436.98 6,439.01 6,436.48 6,438.70 35,802.5K
16:14 6,442.85 6,444.21 6,435.08 6,435.08 35,680.8K
16:15 6,435.87 6,444.14 6,435.87 6,444.14 37,477.6K
16:16 6,445.38 6,451.09 6,445.38 6,451.09 31,701.3K
16:17 6,445.74 6,445.74 6,434.50 6,435.11 52,633.0K
16:18 6,433.59 6,439.72 6,433.59 6,439.72 26,192.6K
16:19 6,439.45 6,443.83 6,439.45 6,441.65 23,851.7K
16:20 6,437.88 6,441.73 6,437.88 6,441.59 17,976.2K
16:21 6,442.90 6,444.60 6,442.90 6,444.29 19,254.5K
16:22 6,444.76 6,446.62 6,444.76 6,446.19 14,331.3K
16:23 6,443.23 6,446.27 6,443.23 6,443.97 24,835.6K
16:24 6,446.47 6,446.97 6,443.06 6,443.06 21,036.6K
16:25 6,441.11 6,445.90 6,441.11 6,445.86 22,730.6K
16:26 6,445.18 6,449.42 6,445.18 6,449.42 21,173.3K
16:27 6,449.59 6,460.93 6,449.59 6,460.93 71,363.3K
16:28 6,460.48 6,463.36 6,460.32 6,460.32 62,788.9K
16:29 6,461.50 6,461.50 6,457.63 6,457.80 43,101.9K
16:30 6,459.93 6,467.33 6,459.93 6,464.76 44,412.8K
16:31 6,463.81 6,466.19 6,463.38 6,466.19 39,971.7K
16:32 6,468.83 6,471.05 6,468.83 6,468.99 55,637.0K
16:33 6,466.82 6,466.82 6,462.17 6,463.49 48,663.7K
16:34 6,464.45 6,464.45 6,461.42 6,461.42 32,557.0K
16:35 6,458.91 6,459.40 6,452.93 6,452.93 26,535.3K
16:36 6,450.80 6,451.59 6,449.33 6,449.33 34,505.5K
16:37 6,451.55 6,452.42 6,450.22 6,450.22 20,369.2K
16:38 6,451.91 6,455.23 6,451.30 6,455.23 15,351.3K
16:39 6,456.11 6,457.62 6,453.28 6,453.28 15,369.6K
16:40 6,451.26 6,451.27 6,450.87 6,451.27 8,214.3K
16:41 6,449.70 6,449.70 6,447.59 6,447.59 22,321.5K
16:42 6,447.93 6,451.20 6,447.93 6,449.81 13,932.4K
16:43 6,451.25 6,451.25 6,447.47 6,447.47 9,502.6K
16:44 6,443.02 6,445.51 6,443.02 6,445.34 24,702.3K
16:45 6,444.42 6,445.77 6,444.42 6,445.77 11,767.1K
16:46 6,447.19 6,451.39 6,447.19 6,450.99 16,717.2K
16:47 6,451.96 6,453.57 6,450.53 6,450.53 19,502.9K
16:48 6,447.42 6,448.99 6,447.01 6,448.99 11,736.1K
16:49 6,447.62 6,447.62 6,445.85 6,445.85 11,835.0K
16:50 6,444.76 6,446.26 6,441.70 6,445.17 13,532.1K
16:51 6,445.05 6,446.71 6,445.05 6,446.33 6,813.0K
16:52 6,446.24 6,446.66 6,445.17 6,446.66 3,081.6K
16:53 6,446.63 6,448.19 6,446.63 6,446.87 8,187.5K
16:54 6,445.63 6,446.10 6,443.82 6,446.10 18,820.5K
16:55 6,444.30 6,448.99 6,444.30 6,448.99 12,837.9K
16:56 6,448.62 6,451.46 6,448.62 6,451.16 5,849.8K
16:57 6,451.35 6,451.35 6,448.25 6,448.25 14,975.3K
16:58 6,448.55 6,449.41 6,446.05 6,446.05 15,378.5K
16:59 6,444.14 6,445.57 6,443.08 6,445.57 11,891.4K
17:00 6,446.83 6,452.79 6,446.83 6,452.79 25,790.9K
17:01 6,452.70 6,455.68 6,452.70 6,455.02 22,456.1K
17:02 6,457.01 6,457.48 6,455.03 6,455.03 21,657.4K
17:03 6,455.24 6,456.98 6,455.14 6,455.14 9,603.5K
17:04 6,454.14 6,454.14 6,450.62 6,450.62 8,010.4K
17:05 6,450.62 6,453.45 6,450.62 6,452.74 10,930.5K
17:06 6,452.65 6,453.46 6,452.65 6,452.68 10,952.1K
17:07 6,453.09 6,453.09 6,451.76 6,452.17 4,963.5K
17:08 6,451.91 6,451.91 6,449.32 6,449.32 8,601.6K
17:09 6,449.31 6,449.31 6,445.92 6,445.92 13,476.6K
17:10 6,445.96 6,446.26 6,444.27 6,445.22 7,779.6K
17:11 6,444.19 6,448.04 6,444.19 6,446.99 6,168.5K
17:12 6,446.49 6,446.49 6,442.43 6,442.43 13,908.3K
17:13 6,440.31 6,440.31 6,438.92 6,438.92 11,051.8K
17:14 6,438.83 6,439.70 6,437.65 6,439.70 15,866.6K
17:15 6,438.97 6,438.97 6,437.11 6,437.30 18,048.7K
17:16 6,433.98 6,434.44 6,432.99 6,432.99 14,148.3K
17:17 6,432.55 6,432.55 6,431.67 6,431.76 12,292.5K
17:18 6,430.86 6,431.60 6,430.86 6,431.32 12,597.2K
17:19 6,430.95 6,430.98 6,430.52 6,430.86 8,961.3K
17:20 6,430.35 6,433.01 6,430.35 6,433.01 9,323.4K
17:21 6,435.20 6,437.79 6,435.20 6,437.79 14,985.3K
17:22 6,438.19 6,439.44 6,438.19 6,439.44 6,507.2K
17:23 6,439.22 6,446.37 6,439.22 6,446.37 16,026.0K
17:24 6,448.25 6,451.99 6,448.25 6,451.99 23,771.0K
17:25 6,451.54 6,458.04 6,451.54 6,458.04 15,508.3K
17:26 6,455.39 6,459.44 6,455.39 6,459.44 14,036.8K
17:27 6,458.99 6,459.35 6,456.84 6,459.35 27,672.8K
17:28 6,459.53 6,459.53 6,456.05 6,456.05 17,388.1K
17:29 6,458.02 6,458.02 6,456.64 6,456.64 14,579.1K
17:30 6,454.11 6,454.11 6,451.70 6,451.70 31,164.6K
17:31 6,450.31 6,450.31 6,448.27 6,450.27 23,401.7K
17:32 6,453.00 6,455.07 6,453.00 6,455.07 15,146.6K
17:33 6,456.23 6,458.07 6,456.23 6,457.28 5,961.0K
17:34 6,457.38 6,458.21 6,457.38 6,457.95 16,799.6K
17:35 6,457.50 6,461.09 6,457.50 6,461.09 33,990.6K
17:36 6,462.85 6,464.81 6,462.85 6,463.73 24,065.7K
17:37 6,464.22 6,464.22 6,460.13 6,460.13 23,377.9K
17:38 6,458.90 6,460.73 6,458.90 6,460.73 6,215.0K
17:39 6,462.05 6,462.14 6,458.45 6,458.45 20,363.4K
17:40 6,456.30 6,456.30 6,455.62 6,455.62 9,820.6K
17:41 6,454.46 6,454.46 6,453.07 6,453.07 8,444.9K
17:42 6,452.32 6,453.16 6,451.80 6,451.80 14,310.7K
17:43 6,451.78 6,451.78 6,448.90 6,449.44 10,379.2K
17:44 6,449.93 6,449.93 6,445.63 6,445.97 10,633.8K
17:45 6,447.39 6,447.52 6,444.38 6,444.38 11,935.7K
17:46 6,444.71 6,454.82 6,444.71 6,454.82 15,450.3K
17:47 6,456.08 6,456.17 6,454.67 6,455.47 4,842.0K
17:48 6,459.06 6,460.02 6,459.06 6,460.01 10,302.2K
17:49 6,459.22 6,459.22 6,455.60 6,455.60 11,700.8K
17:50 6,455.72 6,456.67 6,452.95 6,452.95 7,780.4K
17:51 6,449.84 6,450.01 6,446.67 6,447.98 8,189.5K
17:52 6,449.17 6,451.70 6,449.17 6,451.13 4,055.2K
17:53 6,451.31 6,451.31 6,450.81 6,450.94 3,702.1K
17:54 6,450.71 6,451.16 6,450.46 6,451.16 5,517.1K
17:55 6,451.05 6,451.59 6,450.66 6,450.66 10,972.3K
17:56 6,449.31 6,450.03 6,447.98 6,447.98 16,396.3K
17:57 6,443.64 6,446.14 6,443.64 6,446.14 17,279.2K
17:58 6,446.35 6,446.35 6,445.26 6,445.26 3,675.1K
17:59 6,445.19 6,445.24 6,443.28 6,444.46 12,521.3K
18:00 6,445.64 6,447.31 6,445.64 6,447.31 5,981.1K
18:01 6,450.95 6,455.90 6,450.95 6,455.90 17,381.6K
18:02 6,455.43 6,455.76 6,453.68 6,453.68 16,406.5K
18:03 6,454.25 6,456.38 6,454.25 6,456.18 9,579.1K
18:04 6,455.50 6,455.50 6,453.16 6,454.00 7,102.2K
18:05 6,454.11 6,454.27 6,452.79 6,452.79 8,544.3K
18:06 6,452.36 6,452.36 6,450.67 6,452.23 4,386.7K
18:07 6,450.67 6,458.02 6,450.67 6,458.02 20,776.5K
18:08 6,464.12 6,466.74 6,463.77 6,466.74 25,723.6K
18:09 6,467.73 6,467.73 6,461.60 6,461.60 15,730.9K
18:10 6,461.88 6,463.64 6,461.62 6,461.62 12,237.7K
18:11 6,460.11 6,460.11 6,458.26 6,458.26 10,013.0K
18:12 6,466.51 6,466.51 6,464.89 6,464.89 14,524.4K
18:13 6,466.13 6,466.13 6,464.56 6,465.50 10,676.8K
18:14 6,466.02 6,466.56 6,465.34 6,466.56 16,885.8K
18:15 6,466.52 6,468.12 6,466.52 6,467.39 16,029.2K
18:16 6,465.39 6,469.15 6,465.39 6,468.83 14,640.5K
18:17 6,468.73 6,468.73 6,465.83 6,465.83 11,622.6K
18:18 6,464.60 6,464.60 6,461.38 6,461.38 5,672.8K
18:19 6,461.26 6,464.43 6,461.26 6,464.27 8,541.6K
18:20 6,464.61 6,464.61 6,463.16 6,463.16 10,182.1K
18:21 6,462.54 6,463.35 6,462.54 6,463.22 5,192.1K
18:22 6,463.43 6,463.68 6,462.94 6,462.94 9,988.2K
18:23 6,463.08 6,463.08 6,459.82 6,459.82 6,417.7K
18:24 6,460.26 6,461.02 6,459.89 6,459.89 5,569.8K
18:25 6,458.86 6,460.48 6,458.86 6,459.43 6,973.1K
18:26 6,459.48 6,459.48 6,456.90 6,456.90 6,002.0K
18:27 6,456.13 6,456.28 6,455.20 6,456.28 6,566.2K
18:28 6,455.13 6,456.11 6,455.13 6,455.46 1,973.3K
18:29 6,456.02 6,456.36 6,455.85 6,455.85 1,493.7K
18:30 6,455.86 6,461.52 6,455.86 6,461.40 27,292.4K
18:31 6,461.09 6,461.09 6,459.55 6,460.17 7,879.8K
18:32 6,460.90 6,460.99 6,459.57 6,459.57 3,569.1K
18:33 6,459.61 6,460.62 6,459.58 6,459.58 1,869.4K
18:34 6,458.96 6,458.96 6,457.36 6,458.93 5,493.8K
18:35 6,459.19 6,461.04 6,459.19 6,459.82 3,100.3K
18:36 6,458.61 6,460.28 6,458.61 6,460.18 4,942.3K
18:37 6,460.45 6,461.05 6,459.48 6,459.48 11,342.6K
18:38 6,458.88 6,458.88 6,457.15 6,457.58 11,572.1K
18:39 6,456.82 6,459.08 6,456.82 6,459.08 17,740.5K
18:40 6,457.71 6,457.71 6,457.71 6,457.71 3,298.1K
18:51 6,465.43 6,465.43 6,465.43 6,465.43 65,472.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar