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 6,456.19 6,456.19 6,454.75 6,454.75 23,273.1K
09:51 6,455.68 6,457.11 6,455.68 6,456.93 7,695.9K
09:52 6,458.82 6,461.99 6,458.82 6,461.99 15,763.9K
09:53 6,460.69 6,461.43 6,460.10 6,460.96 16,317.9K
09:54 6,462.61 6,462.99 6,461.60 6,462.99 15,303.5K
09:55 6,462.75 6,462.87 6,462.16 6,462.34 11,560.5K
09:56 6,461.33 6,461.78 6,461.24 6,461.44 2,859.9K
09:57 6,461.03 6,461.78 6,460.54 6,461.78 6,054.6K
09:58 6,461.46 6,461.46 6,459.97 6,459.99 16,902.8K
09:59 6,459.62 6,459.76 6,458.32 6,459.76 8,356.7K
10:00 6,459.32 6,460.37 6,459.32 6,460.37 6,903.8K
10:01 6,460.21 6,460.21 6,455.32 6,455.32 12,881.8K
10:02 6,454.76 6,455.26 6,454.76 6,455.24 24,176.2K
10:03 6,453.94 6,454.35 6,453.54 6,454.24 16,098.6K
10:04 6,454.70 6,460.43 6,454.70 6,460.43 23,045.2K
10:05 6,460.19 6,467.14 6,460.19 6,466.71 26,403.1K
10:06 6,470.21 6,470.60 6,466.04 6,466.84 37,814.4K
10:07 6,466.45 6,466.45 6,464.06 6,464.17 11,961.2K
10:08 6,464.56 6,467.82 6,464.56 6,467.82 20,390.4K
10:09 6,468.36 6,469.23 6,467.68 6,469.23 14,116.2K
10:10 6,468.62 6,470.91 6,468.62 6,469.43 27,240.2K
10:11 6,470.21 6,473.33 6,468.46 6,468.46 14,901.5K
10:12 6,469.23 6,470.81 6,469.23 6,470.81 32,902.3K
10:13 6,471.37 6,473.94 6,469.49 6,469.49 17,827.1K
10:14 6,469.52 6,469.52 6,466.10 6,466.56 25,511.2K
10:15 6,463.62 6,463.62 6,460.79 6,460.79 40,127.9K
10:16 6,458.41 6,459.17 6,455.66 6,456.63 31,385.8K
10:17 6,456.99 6,456.99 6,454.44 6,454.44 20,296.9K
10:18 6,454.87 6,455.98 6,454.87 6,455.38 49,842.0K
10:19 6,454.07 6,455.32 6,453.49 6,453.49 33,471.8K
10:20 6,453.84 6,453.84 6,451.89 6,451.89 28,370.4K
10:21 6,451.21 6,456.06 6,451.21 6,456.06 37,469.3K
10:22 6,457.26 6,460.23 6,457.26 6,457.85 12,659.3K
10:23 6,458.32 6,458.33 6,457.98 6,458.11 13,002.5K
10:24 6,457.12 6,458.71 6,457.12 6,458.28 27,388.5K
10:25 6,457.56 6,457.56 6,456.21 6,456.24 19,532.9K
10:26 6,456.87 6,459.06 6,456.87 6,459.06 18,410.5K
10:27 6,458.60 6,460.77 6,458.60 6,460.77 14,276.2K
10:28 6,461.80 6,462.78 6,461.15 6,462.78 19,682.2K
10:29 6,463.82 6,463.86 6,463.45 6,463.47 16,758.9K
10:30 6,463.76 6,465.12 6,463.76 6,465.12 202,399.9K
10:31 6,465.96 6,465.96 6,462.75 6,462.75 43,800.5K
10:32 6,462.48 6,462.48 6,456.35 6,456.35 22,519.8K
10:33 6,456.52 6,459.17 6,456.52 6,459.17 8,296.4K
10:34 6,459.44 6,462.90 6,459.44 6,462.90 8,133.6K
10:35 6,463.90 6,470.69 6,463.09 6,470.69 16,292.8K
10:36 6,470.29 6,470.29 6,468.28 6,468.28 15,305.8K
10:37 6,469.11 6,469.71 6,468.89 6,469.71 12,051.0K
10:38 6,469.85 6,471.43 6,469.85 6,470.64 15,816.1K
10:39 6,470.17 6,470.72 6,470.17 6,470.72 9,970.8K
10:40 6,470.59 6,474.89 6,470.59 6,474.89 20,440.4K
10:41 6,475.34 6,479.00 6,475.34 6,479.00 30,620.7K
10:42 6,478.03 6,478.03 6,475.38 6,475.59 20,810.6K
10:43 6,471.93 6,472.78 6,471.41 6,471.41 35,800.0K
10:44 6,470.54 6,470.54 6,469.24 6,469.88 16,167.0K
10:45 6,470.20 6,470.59 6,470.03 6,470.03 6,891.5K
10:46 6,470.04 6,472.10 6,470.04 6,472.10 33,518.1K
10:47 6,471.90 6,471.90 6,470.37 6,470.37 47,773.4K
10:48 6,470.93 6,472.03 6,470.93 6,471.59 41,512.7K
10:49 6,472.64 6,473.84 6,472.62 6,473.51 28,341.1K
10:50 6,473.67 6,475.82 6,473.67 6,474.79 98,668.6K
10:51 6,475.74 6,476.87 6,474.69 6,474.69 108,613.2K
10:52 6,474.55 6,474.55 6,472.98 6,472.98 55,132.9K
10:53 6,472.70 6,472.70 6,471.76 6,471.80 48,161.3K
10:54 6,470.97 6,473.92 6,470.18 6,473.92 179,965.3K
10:55 6,472.86 6,475.71 6,472.86 6,475.71 16,397.6K
10:56 6,473.81 6,473.97 6,473.68 6,473.93 23,044.8K
10:57 6,474.17 6,474.17 6,469.71 6,469.71 31,944.3K
10:58 6,470.60 6,470.60 6,467.09 6,468.37 20,027.5K
10:59 6,469.70 6,469.70 6,469.13 6,469.13 15,849.6K
11:00 6,468.54 6,470.02 6,467.99 6,470.02 26,095.5K
11:01 6,470.92 6,473.44 6,470.92 6,472.32 20,251.9K
11:02 6,473.17 6,475.70 6,473.17 6,475.70 16,782.7K
11:03 6,476.22 6,484.27 6,476.22 6,484.27 43,001.7K
11:04 6,485.83 6,487.86 6,485.83 6,487.86 48,765.6K
11:05 6,487.96 6,488.55 6,486.17 6,486.17 18,795.9K
11:06 6,486.77 6,486.77 6,485.73 6,486.39 16,988.1K
11:07 6,486.18 6,486.18 6,484.72 6,484.72 12,463.4K
11:08 6,486.14 6,486.34 6,485.82 6,486.34 18,150.0K
11:09 6,487.22 6,487.97 6,487.22 6,487.97 13,710.6K
11:10 6,487.77 6,487.92 6,486.31 6,486.31 33,399.4K
11:11 6,485.70 6,486.29 6,485.70 6,486.29 15,478.9K
11:12 6,485.75 6,485.75 6,484.74 6,485.22 19,665.8K
11:13 6,482.97 6,483.98 6,482.97 6,483.98 30,554.3K
11:14 6,484.82 6,485.02 6,484.37 6,485.02 20,072.3K
11:15 6,485.11 6,485.61 6,485.11 6,485.29 21,018.0K
11:16 6,485.71 6,485.89 6,485.03 6,485.89 12,123.7K
11:17 6,486.24 6,486.24 6,483.35 6,483.35 18,204.3K
11:18 6,484.22 6,484.66 6,483.21 6,484.02 23,027.9K
11:19 6,488.56 6,488.98 6,486.99 6,486.99 14,727.9K
11:20 6,486.71 6,487.46 6,486.71 6,487.33 28,331.3K
11:21 6,487.45 6,490.30 6,487.45 6,490.30 25,126.3K
11:22 6,490.23 6,490.42 6,489.40 6,490.42 25,723.5K
11:23 6,488.48 6,488.48 6,485.11 6,485.11 28,929.4K
11:24 6,484.14 6,484.60 6,482.92 6,482.92 24,367.9K
11:25 6,483.52 6,485.44 6,483.52 6,485.44 14,599.2K
11:26 6,486.20 6,487.93 6,485.53 6,487.93 11,369.3K
11:27 6,488.46 6,490.92 6,487.73 6,490.92 11,895.1K
11:28 6,490.60 6,490.60 6,490.14 6,490.14 15,635.6K
11:29 6,490.17 6,490.27 6,489.89 6,490.26 12,715.7K
11:30 6,491.29 6,494.55 6,491.29 6,494.55 30,121.4K
11:31 6,495.39 6,497.06 6,495.39 6,497.06 13,511.0K
11:32 6,496.90 6,496.90 6,494.61 6,494.61 19,246.0K
11:33 6,493.63 6,493.63 6,488.47 6,488.47 18,133.1K
11:34 6,488.38 6,489.53 6,488.38 6,489.21 13,821.9K
11:35 6,488.03 6,489.19 6,488.03 6,489.19 8,374.2K
11:36 6,489.58 6,489.84 6,488.92 6,489.84 10,246.6K
11:37 6,489.52 6,490.52 6,489.38 6,490.25 17,262.0K
11:38 6,489.15 6,489.83 6,486.73 6,486.73 18,894.5K
11:39 6,484.51 6,484.79 6,482.83 6,484.54 16,692.9K
11:40 6,484.44 6,485.05 6,483.99 6,485.05 18,583.6K
11:41 6,485.12 6,486.35 6,484.51 6,484.51 16,629.6K
11:42 6,486.60 6,486.60 6,485.56 6,485.56 7,227.7K
11:43 6,486.77 6,486.77 6,485.66 6,486.66 50,186.4K
11:44 6,486.62 6,488.41 6,486.62 6,488.41 35,258.1K
11:45 6,488.05 6,490.09 6,488.05 6,490.09 26,131.9K
11:46 6,490.37 6,490.37 6,488.81 6,489.69 11,962.5K
11:47 6,489.36 6,489.38 6,489.11 6,489.38 10,495.4K
11:48 6,489.04 6,489.04 6,486.82 6,486.82 7,686.6K
11:49 6,487.81 6,487.81 6,486.29 6,486.29 15,132.8K
11:50 6,485.16 6,485.16 6,480.81 6,481.38 21,758.7K
11:51 6,481.27 6,483.07 6,480.53 6,483.07 12,359.9K
11:52 6,481.73 6,482.94 6,479.73 6,482.94 21,247.6K
11:53 6,483.84 6,484.48 6,480.93 6,480.93 26,802.6K
11:54 6,481.47 6,484.38 6,481.47 6,483.86 5,710.7K
11:55 6,483.17 6,487.21 6,483.17 6,487.21 20,225.9K
11:56 6,487.80 6,489.10 6,487.80 6,488.48 18,747.2K
11:57 6,488.47 6,489.75 6,488.47 6,489.75 65,564.2K
11:58 6,489.77 6,492.09 6,489.77 6,492.09 37,120.2K
11:59 6,492.12 6,492.49 6,491.37 6,492.49 20,144.1K
12:00 6,492.20 6,495.40 6,492.20 6,493.58 30,445.1K
12:01 6,491.64 6,491.78 6,490.79 6,490.79 14,887.0K
12:02 6,491.31 6,491.31 6,490.75 6,490.82 13,936.8K
12:03 6,488.33 6,490.51 6,488.33 6,489.43 30,169.2K
12:04 6,490.07 6,490.07 6,488.62 6,489.62 10,612.8K
12:05 6,488.78 6,490.74 6,488.78 6,490.11 13,417.0K
12:06 6,490.93 6,491.28 6,489.84 6,489.84 4,527.1K
12:07 6,490.43 6,490.43 6,489.56 6,489.56 6,432.3K
12:08 6,491.26 6,491.85 6,491.26 6,491.85 5,765.5K
12:09 6,490.52 6,490.85 6,489.81 6,489.81 11,535.5K
12:10 6,489.94 6,491.17 6,489.94 6,490.72 14,990.3K
12:11 6,490.75 6,491.02 6,488.77 6,488.77 17,031.7K
12:12 6,489.49 6,490.71 6,489.49 6,490.71 37,917.6K
12:13 6,491.42 6,493.84 6,491.42 6,493.77 22,086.3K
12:14 6,492.89 6,493.21 6,492.68 6,493.21 20,116.7K
12:15 6,493.48 6,494.27 6,493.26 6,493.26 23,775.2K
12:16 6,492.78 6,492.78 6,491.65 6,491.83 25,074.8K
12:17 6,493.64 6,493.64 6,492.22 6,492.22 18,522.0K
12:18 6,491.84 6,492.13 6,487.73 6,487.73 32,082.5K
12:19 6,488.26 6,488.76 6,487.84 6,488.14 16,624.4K
12:20 6,487.21 6,487.21 6,486.08 6,487.21 22,403.1K
12:21 6,485.90 6,486.79 6,485.66 6,486.79 24,782.3K
12:22 6,486.56 6,486.87 6,485.95 6,486.18 16,593.1K
12:23 6,485.05 6,485.05 6,483.41 6,483.41 20,226.4K
12:24 6,483.64 6,483.64 6,480.87 6,480.87 21,389.5K
12:25 6,479.73 6,480.30 6,478.91 6,480.30 19,700.8K
12:26 6,481.62 6,486.45 6,481.62 6,486.45 29,734.9K
12:27 6,486.52 6,487.21 6,486.14 6,486.14 12,302.8K
12:28 6,486.99 6,488.22 6,486.99 6,488.07 27,673.9K
12:29 6,487.19 6,487.57 6,487.14 6,487.57 11,446.7K
12:30 6,488.22 6,489.80 6,488.22 6,489.80 12,033.1K
12:31 6,489.87 6,489.87 6,487.55 6,487.55 22,309.3K
12:32 6,486.65 6,486.65 6,485.85 6,485.87 56,120.1K
12:33 6,485.59 6,485.59 6,485.31 6,485.31 28,259.7K
12:34 6,485.65 6,485.65 6,484.33 6,485.25 13,032.2K
12:35 6,485.89 6,486.17 6,485.49 6,486.04 17,754.2K
12:36 6,485.57 6,486.68 6,485.57 6,486.67 19,488.4K
12:37 6,486.07 6,487.23 6,485.99 6,487.23 23,753.2K
12:38 6,486.00 6,486.41 6,485.99 6,485.99 7,560.3K
12:39 6,485.67 6,485.74 6,485.23 6,485.23 15,613.1K
12:40 6,485.64 6,486.08 6,484.45 6,484.45 19,229.1K
12:41 6,484.03 6,484.83 6,484.03 6,484.83 18,544.3K
12:42 6,483.77 6,484.25 6,482.11 6,482.11 20,497.2K
12:43 6,482.97 6,483.32 6,482.97 6,483.05 36,619.7K
12:44 6,483.21 6,483.91 6,483.21 6,483.75 12,739.0K
12:45 6,483.32 6,484.22 6,482.90 6,484.22 31,987.7K
12:46 6,484.95 6,486.17 6,484.91 6,486.17 13,684.3K
12:47 6,485.49 6,485.62 6,483.23 6,483.23 21,175.5K
12:48 6,482.19 6,483.44 6,481.83 6,483.37 13,030.0K
12:49 6,483.64 6,483.64 6,481.16 6,481.16 17,546.0K
12:50 6,481.18 6,481.51 6,478.72 6,481.51 37,278.1K
12:51 6,482.10 6,484.61 6,482.10 6,484.61 10,256.9K
12:52 6,485.29 6,485.85 6,484.98 6,485.85 9,776.0K
12:53 6,486.12 6,486.14 6,485.77 6,486.08 9,254.5K
12:54 6,486.38 6,486.59 6,485.99 6,486.33 6,739.1K
12:55 6,487.15 6,487.15 6,484.94 6,485.11 16,731.0K
12:56 6,485.24 6,485.61 6,484.67 6,485.61 10,829.2K
12:57 6,485.93 6,486.18 6,485.45 6,485.45 6,554.0K
12:58 6,485.15 6,485.71 6,484.93 6,485.71 14,617.8K
12:59 6,485.62 6,485.62 6,484.73 6,484.73 6,249.0K
13:00 6,484.03 6,484.64 6,483.72 6,484.64 11,853.5K
13:01 6,484.66 6,484.88 6,484.14 6,484.87 13,544.2K
13:02 6,480.76 6,480.91 6,480.02 6,480.02 53,394.2K
13:03 6,478.65 6,479.25 6,478.29 6,478.68 10,974.9K
13:04 6,476.45 6,476.45 6,474.16 6,474.16 38,188.0K
13:05 6,472.66 6,475.05 6,472.57 6,475.05 42,026.8K
13:06 6,475.27 6,475.27 6,472.65 6,472.65 32,986.5K
13:07 6,471.57 6,473.48 6,471.57 6,473.03 28,785.0K
13:08 6,474.06 6,474.20 6,473.20 6,473.55 23,685.3K
13:09 6,473.50 6,474.28 6,473.13 6,474.28 35,585.3K
13:10 6,474.05 6,474.05 6,471.91 6,471.91 14,271.7K
13:11 6,471.01 6,472.26 6,470.99 6,471.57 17,628.1K
13:12 6,473.54 6,473.86 6,472.51 6,472.51 19,673.4K
13:13 6,472.44 6,474.42 6,472.44 6,474.42 18,442.9K
13:14 6,475.53 6,478.60 6,475.53 6,478.60 35,111.5K
13:15 6,479.24 6,483.59 6,479.24 6,483.59 64,671.9K
13:16 6,486.69 6,497.87 6,486.69 6,497.87 136,944.6K
13:17 6,496.32 6,500.82 6,496.32 6,498.06 84,143.1K
13:18 6,498.11 6,501.09 6,498.11 6,501.09 39,162.2K
13:19 6,499.51 6,499.51 6,497.39 6,497.54 38,541.0K
13:20 6,496.91 6,497.78 6,496.91 6,497.05 105,686.3K
13:21 6,497.32 6,497.32 6,495.41 6,495.41 21,709.0K
13:22 6,493.94 6,495.31 6,493.50 6,495.31 17,920.4K
13:23 6,495.92 6,497.52 6,495.92 6,497.52 19,395.0K
13:24 6,498.16 6,498.16 6,496.59 6,497.23 37,738.6K
13:25 6,496.71 6,496.90 6,496.06 6,496.06 25,999.0K
13:26 6,496.18 6,496.18 6,495.35 6,495.35 22,662.5K
13:27 6,495.71 6,496.01 6,495.42 6,495.97 12,007.1K
13:28 6,496.34 6,496.34 6,495.26 6,495.82 9,397.9K
13:29 6,495.09 6,495.94 6,495.09 6,495.94 31,751.0K
13:30 6,495.14 6,495.28 6,495.11 6,495.11 23,082.5K
13:31 6,494.92 6,495.60 6,494.12 6,494.12 20,072.2K
13:32 6,493.25 6,493.25 6,490.51 6,490.51 35,900.0K
13:33 6,489.00 6,489.00 6,485.28 6,485.28 33,048.5K
13:34 6,484.89 6,486.63 6,484.53 6,485.42 12,999.5K
13:35 6,486.80 6,488.65 6,486.80 6,488.65 24,710.2K
13:36 6,488.74 6,489.42 6,488.32 6,488.32 14,241.3K
13:37 6,488.58 6,489.56 6,488.51 6,489.45 11,315.9K
13:38 6,489.14 6,489.52 6,488.87 6,488.92 10,181.3K
13:39 6,488.22 6,489.10 6,488.22 6,489.07 16,339.6K
13:40 6,490.25 6,490.41 6,489.79 6,489.96 12,397.4K
13:41 6,489.63 6,490.25 6,489.42 6,490.25 12,737.8K
13:42 6,490.37 6,491.46 6,490.37 6,491.15 15,208.7K
13:43 6,491.25 6,491.25 6,488.88 6,490.30 22,071.8K
13:44 6,489.99 6,491.24 6,489.99 6,491.22 12,002.6K
13:45 6,490.81 6,491.91 6,490.76 6,491.91 10,225.0K
13:46 6,492.57 6,493.20 6,492.40 6,493.20 8,432.9K
13:47 6,493.03 6,493.61 6,492.89 6,493.61 14,965.9K
13:48 6,493.81 6,493.92 6,491.06 6,491.06 11,543.9K
13:49 6,489.95 6,490.97 6,489.95 6,490.54 5,275.7K
13:50 6,489.80 6,492.51 6,489.80 6,492.51 10,861.0K
13:51 6,492.64 6,493.47 6,492.64 6,493.33 10,449.2K
13:52 6,493.85 6,494.96 6,493.85 6,494.73 11,429.1K
13:53 6,494.38 6,494.43 6,493.61 6,493.67 7,366.5K
13:54 6,493.23 6,493.70 6,493.23 6,493.70 9,313.1K
13:55 6,492.58 6,492.58 6,491.41 6,491.58 16,187.7K
13:56 6,491.13 6,491.96 6,491.13 6,491.96 10,397.2K
13:57 6,492.39 6,492.55 6,492.02 6,492.02 7,613.7K
13:58 6,490.81 6,493.40 6,490.81 6,490.98 7,117.3K
13:59 6,491.67 6,491.67 6,488.54 6,489.78 11,387.2K
14:00 6,490.16 6,490.20 6,489.50 6,490.20 6,280.4K
14:01 6,489.78 6,490.04 6,489.05 6,489.05 6,350.1K
14:02 6,488.94 6,489.92 6,488.30 6,488.30 18,037.1K
14:03 6,488.64 6,488.93 6,488.32 6,488.93 6,574.0K
14:04 6,489.08 6,489.08 6,488.06 6,488.06 15,611.5K
14:05 6,487.48 6,490.54 6,487.48 6,490.54 14,441.0K
14:06 6,490.79 6,492.81 6,490.79 6,492.49 24,918.5K
14:07 6,492.41 6,493.42 6,492.41 6,493.42 15,371.0K
14:08 6,492.29 6,493.81 6,492.29 6,492.57 22,477.8K
14:09 6,492.27 6,493.35 6,492.27 6,493.11 13,877.5K
14:10 6,492.06 6,492.46 6,491.61 6,492.46 9,316.0K
14:11 6,492.03 6,492.95 6,492.03 6,492.52 9,526.3K
14:12 6,491.74 6,492.59 6,491.74 6,492.05 15,003.3K
14:13 6,492.03 6,492.29 6,491.48 6,491.48 8,511.3K
14:14 6,491.71 6,491.71 6,491.14 6,491.14 28,916.0K
14:15 6,491.75 6,493.32 6,491.54 6,493.01 17,609.0K
14:16 6,493.97 6,497.66 6,493.97 6,497.66 37,388.0K
14:17 6,497.71 6,502.67 6,497.71 6,502.67 30,438.0K
14:18 6,501.54 6,501.54 6,499.01 6,499.63 24,493.3K
14:19 6,497.53 6,497.92 6,497.53 6,497.53 24,471.1K
14:20 6,499.71 6,499.94 6,499.02 6,499.27 18,242.9K
14:21 6,500.21 6,500.21 6,499.83 6,500.08 14,715.3K
14:22 6,500.12 6,501.04 6,500.12 6,500.69 22,047.3K
14:23 6,500.19 6,501.63 6,500.19 6,501.63 20,331.1K
14:24 6,501.90 6,502.41 6,501.90 6,501.97 20,457.1K
14:25 6,502.28 6,502.28 6,501.46 6,501.46 19,881.4K
14:26 6,501.62 6,502.73 6,501.58 6,502.73 23,810.5K
14:27 6,502.41 6,503.24 6,500.96 6,500.96 42,862.8K
14:28 6,500.58 6,500.65 6,499.73 6,499.73 7,918.4K
14:29 6,499.96 6,499.96 6,498.98 6,498.98 21,294.6K
14:30 6,498.80 6,498.80 6,498.12 6,498.12 27,546.3K
14:31 6,496.94 6,500.46 6,496.94 6,500.28 14,544.4K
14:32 6,500.03 6,500.58 6,498.84 6,500.58 14,925.8K
14:33 6,500.09 6,502.58 6,499.93 6,501.45 17,872.6K
14:34 6,501.41 6,502.22 6,500.76 6,501.02 13,766.6K
14:35 6,502.17 6,503.57 6,501.67 6,503.57 22,751.2K
14:36 6,503.62 6,506.90 6,503.62 6,506.90 62,276.4K
14:37 6,508.86 6,509.99 6,508.51 6,508.51 41,786.0K
14:38 6,507.44 6,507.66 6,506.46 6,506.46 15,777.0K
14:39 6,504.79 6,508.39 6,504.79 6,508.39 23,025.6K
14:40 6,509.16 6,509.37 6,508.16 6,508.16 16,172.1K
14:41 6,507.53 6,507.53 6,506.34 6,506.34 17,776.7K
14:42 6,506.76 6,506.77 6,506.34 6,506.66 12,896.2K
14:43 6,507.29 6,508.43 6,506.68 6,506.95 12,458.1K
14:44 6,509.00 6,510.78 6,509.00 6,510.78 23,955.6K
14:45 6,511.64 6,512.58 6,510.72 6,510.72 19,216.6K
14:46 6,510.42 6,510.42 6,508.04 6,508.04 15,016.8K
14:47 6,510.21 6,511.29 6,510.21 6,511.29 13,018.2K
14:48 6,511.31 6,512.33 6,511.31 6,512.33 15,022.3K
14:49 6,511.75 6,511.75 6,508.16 6,508.16 13,581.2K
14:50 6,504.32 6,508.68 6,504.32 6,505.54 46,191.3K
14:51 6,506.44 6,507.03 6,505.48 6,506.63 12,779.3K
14:52 6,507.13 6,508.60 6,506.89 6,508.60 12,291.6K
14:53 6,510.95 6,513.77 6,510.95 6,513.77 48,977.4K
14:54 6,515.03 6,515.03 6,510.88 6,510.88 29,217.4K
14:55 6,511.81 6,514.86 6,511.30 6,514.86 20,389.1K
14:56 6,515.35 6,516.41 6,514.25 6,515.62 21,389.5K
14:57 6,515.57 6,515.88 6,515.06 6,515.15 11,437.6K
14:58 6,516.02 6,516.02 6,514.44 6,514.59 15,039.5K
14:59 6,512.74 6,513.26 6,512.49 6,513.06 25,999.6K
15:00 6,514.58 6,517.49 6,514.58 6,517.26 31,418.6K
15:01 6,519.89 6,525.14 6,519.89 6,525.14 44,642.2K
15:02 6,523.55 6,524.41 6,523.41 6,524.41 19,111.0K
15:03 6,523.67 6,523.67 6,523.42 6,523.42 10,010.1K
15:04 6,523.64 6,523.64 6,522.37 6,522.37 15,374.3K
15:05 6,523.05 6,523.05 6,521.60 6,521.60 22,254.0K
15:06 6,520.00 6,521.67 6,519.47 6,521.67 21,608.9K
15:07 6,522.62 6,524.17 6,522.62 6,524.17 28,876.8K
15:08 6,525.09 6,525.09 6,522.18 6,522.50 21,732.1K
15:09 6,522.10 6,522.10 6,516.13 6,516.13 24,921.4K
15:10 6,513.32 6,514.10 6,512.85 6,512.85 21,168.7K
15:11 6,513.33 6,517.91 6,513.33 6,515.62 10,547.3K
15:12 6,515.21 6,515.21 6,513.55 6,513.55 11,312.3K
15:13 6,511.08 6,511.08 6,503.93 6,503.93 81,766.8K
15:14 6,505.14 6,505.16 6,503.96 6,505.16 24,516.4K
15:15 6,504.63 6,505.66 6,504.63 6,505.64 23,101.8K
15:16 6,504.73 6,506.08 6,504.54 6,506.08 10,086.2K
15:17 6,506.32 6,511.77 6,506.32 6,511.77 15,438.7K
15:18 6,511.39 6,512.71 6,511.39 6,512.71 18,819.1K
15:19 6,512.68 6,512.68 6,510.10 6,510.22 13,081.8K
15:20 6,510.86 6,510.86 6,505.97 6,505.97 18,523.5K
15:21 6,505.57 6,505.82 6,504.99 6,505.28 16,892.4K
15:22 6,506.88 6,508.41 6,506.45 6,508.41 10,622.9K
15:23 6,507.93 6,508.72 6,507.93 6,508.32 9,311.6K
15:24 6,508.94 6,511.48 6,508.94 6,510.40 9,496.8K
15:25 6,509.86 6,509.86 6,505.63 6,505.63 11,343.0K
15:26 6,506.74 6,508.15 6,504.09 6,504.09 17,135.4K
15:27 6,504.21 6,504.21 6,502.17 6,502.17 19,573.0K
15:28 6,502.44 6,502.44 6,499.33 6,499.46 21,214.9K
15:29 6,499.80 6,500.71 6,498.89 6,500.71 20,934.8K
15:30 6,501.58 6,502.64 6,501.38 6,502.64 6,519.1K
15:31 6,505.22 6,506.94 6,505.22 6,506.94 7,918.6K
15:32 6,506.32 6,508.85 6,506.32 6,508.85 25,005.9K
15:33 6,504.79 6,505.53 6,504.38 6,505.53 28,110.0K
15:34 6,504.86 6,506.37 6,504.86 6,506.32 4,841.8K
15:35 6,506.73 6,507.83 6,506.73 6,507.83 5,427.3K
15:36 6,507.90 6,507.90 6,506.96 6,507.43 5,401.3K
15:37 6,508.30 6,508.30 6,505.67 6,506.67 10,814.6K
15:38 6,506.39 6,506.39 6,505.89 6,505.89 7,753.0K
15:39 6,505.43 6,508.90 6,505.43 6,508.90 24,095.2K
15:40 6,509.09 6,512.31 6,509.09 6,512.31 26,673.3K
15:41 6,512.78 6,512.78 6,510.54 6,512.31 15,631.4K
15:42 6,513.28 6,513.28 6,511.73 6,512.07 10,373.9K
15:43 6,513.48 6,514.34 6,513.48 6,514.34 7,382.4K
15:44 6,514.52 6,514.52 6,513.95 6,514.41 5,731.9K
15:45 6,514.82 6,515.06 6,514.27 6,514.27 9,383.7K
15:46 6,513.80 6,515.61 6,513.80 6,514.47 12,079.0K
15:47 6,514.42 6,515.93 6,514.42 6,515.75 10,032.9K
15:48 6,516.38 6,516.82 6,516.38 6,516.48 8,053.1K
15:49 6,516.67 6,518.78 6,516.67 6,518.78 25,596.7K
15:50 6,517.48 6,517.98 6,517.46 6,517.46 12,804.4K
15:51 6,519.20 6,519.20 6,515.61 6,515.61 15,987.0K
15:52 6,515.56 6,515.56 6,510.16 6,510.16 23,280.6K
15:53 6,511.33 6,511.51 6,510.31 6,511.51 8,068.4K
15:54 6,511.60 6,511.60 6,510.35 6,510.95 13,932.5K
15:55 6,510.25 6,511.03 6,509.43 6,509.43 17,996.3K
15:56 6,509.27 6,509.27 6,508.84 6,508.84 7,491.7K
15:57 6,509.73 6,510.13 6,508.63 6,508.63 12,097.0K
15:58 6,507.39 6,507.62 6,506.15 6,506.15 20,576.4K
15:59 6,506.71 6,508.05 6,506.71 6,508.05 5,730.9K
16:00 6,506.87 6,507.76 6,506.87 6,507.64 10,943.9K
16:01 6,509.00 6,509.06 6,508.36 6,508.80 16,435.6K
16:02 6,508.57 6,508.57 6,507.38 6,508.01 14,410.4K
16:03 6,505.32 6,505.32 6,504.77 6,505.01 18,800.4K
16:04 6,503.26 6,503.26 6,501.61 6,501.61 12,888.9K
16:05 6,497.94 6,498.68 6,496.08 6,498.68 27,789.3K
16:06 6,499.28 6,501.49 6,499.28 6,500.35 22,114.8K
16:07 6,500.62 6,500.62 6,499.13 6,500.15 30,439.5K
16:08 6,500.00 6,500.00 6,497.74 6,498.27 17,363.5K
16:09 6,501.43 6,502.47 6,500.79 6,500.79 20,921.6K
16:10 6,500.72 6,501.60 6,500.28 6,500.81 26,809.8K
16:11 6,503.13 6,507.07 6,503.13 6,507.07 23,805.3K
16:12 6,507.59 6,507.59 6,504.85 6,506.16 10,559.6K
16:13 6,506.45 6,507.75 6,506.45 6,507.75 9,149.1K
16:14 6,507.81 6,508.32 6,507.81 6,508.32 9,544.5K
16:15 6,508.42 6,509.03 6,508.42 6,508.90 7,158.9K
16:16 6,511.04 6,513.09 6,511.04 6,512.85 10,633.4K
16:17 6,512.90 6,513.19 6,512.16 6,512.42 68,624.4K
16:18 6,511.89 6,511.89 6,510.89 6,510.89 12,528.7K
16:19 6,511.25 6,511.25 6,508.13 6,508.13 16,702.9K
16:20 6,507.11 6,507.28 6,506.43 6,506.43 13,627.5K
16:21 6,506.13 6,507.44 6,506.13 6,507.44 9,631.0K
16:22 6,507.33 6,511.83 6,507.33 6,511.83 13,377.9K
16:23 6,512.01 6,513.31 6,512.01 6,513.31 5,692.2K
16:24 6,514.02 6,514.80 6,513.89 6,513.89 13,186.9K
16:25 6,513.91 6,515.61 6,513.91 6,515.61 18,377.3K
16:26 6,519.18 6,519.92 6,518.58 6,518.58 32,052.6K
16:27 6,517.93 6,520.59 6,517.93 6,520.59 14,371.3K
16:28 6,520.49 6,520.83 6,519.79 6,519.79 7,652.8K
16:29 6,520.60 6,520.60 6,519.34 6,519.34 6,080.8K
16:30 6,519.33 6,519.84 6,518.64 6,518.67 13,701.8K
16:31 6,518.58 6,518.66 6,516.96 6,516.96 15,916.6K
16:32 6,517.24 6,517.24 6,515.96 6,515.96 10,579.3K
16:33 6,516.91 6,517.36 6,515.67 6,516.04 11,811.2K
16:34 6,515.08 6,515.08 6,513.42 6,513.42 10,175.2K
16:35 6,513.03 6,513.03 6,507.93 6,507.93 23,900.4K
16:36 6,507.44 6,507.44 6,503.23 6,503.23 36,707.1K
16:37 6,500.76 6,501.69 6,500.66 6,501.69 31,125.7K
16:38 6,502.56 6,505.02 6,502.56 6,505.02 9,468.6K
16:39 6,504.69 6,508.31 6,504.69 6,508.31 16,971.6K
16:40 6,509.77 6,514.42 6,509.77 6,514.42 9,423.8K
16:41 6,515.42 6,515.42 6,513.65 6,513.65 8,667.6K
16:42 6,512.40 6,512.40 6,510.10 6,510.35 10,442.5K
16:43 6,509.59 6,509.59 6,507.48 6,507.96 5,428.6K
16:44 6,508.33 6,508.99 6,507.21 6,508.99 3,526.0K
16:45 6,507.99 6,507.99 6,503.34 6,503.34 13,677.0K
16:46 6,502.56 6,502.56 6,500.17 6,500.17 15,048.4K
16:47 6,498.70 6,498.70 6,497.01 6,497.01 23,690.7K
16:48 6,498.76 6,501.55 6,498.76 6,501.55 9,980.4K
16:49 6,502.94 6,502.94 6,496.27 6,496.27 15,076.2K
16:50 6,497.29 6,499.84 6,497.29 6,499.84 4,085.6K
16:51 6,500.44 6,504.82 6,500.44 6,504.82 5,170.5K
16:52 6,505.95 6,505.95 6,501.70 6,501.70 8,882.8K
16:53 6,500.12 6,500.12 6,496.01 6,496.01 13,249.0K
16:54 6,494.10 6,495.09 6,493.40 6,493.40 19,874.0K
16:55 6,493.70 6,496.21 6,493.70 6,494.30 38,913.6K
16:56 6,491.94 6,492.88 6,491.94 6,492.61 11,830.6K
16:57 6,492.18 6,493.68 6,490.87 6,491.11 6,290.8K
16:58 6,492.09 6,492.09 6,487.74 6,487.74 21,208.4K
16:59 6,486.87 6,491.60 6,486.27 6,491.60 26,692.3K
17:00 6,490.51 6,491.51 6,490.51 6,491.33 9,743.1K
17:01 6,492.80 6,497.00 6,492.80 6,497.00 24,902.1K
17:02 6,496.87 6,500.10 6,496.52 6,498.46 14,931.5K
17:03 6,497.85 6,498.08 6,497.85 6,498.08 6,891.0K
17:04 6,495.22 6,495.22 6,492.98 6,492.98 15,903.5K
17:05 6,492.38 6,493.71 6,492.38 6,493.38 10,855.3K
17:06 6,492.65 6,493.06 6,491.43 6,491.43 11,757.8K
17:07 6,491.89 6,493.97 6,491.89 6,493.97 10,543.6K
17:08 6,496.54 6,496.54 6,495.63 6,495.63 9,507.0K
17:09 6,494.92 6,495.88 6,494.92 6,495.72 7,884.8K
17:10 6,496.65 6,500.59 6,496.65 6,500.59 10,966.6K
17:11 6,500.19 6,501.03 6,500.19 6,500.88 4,264.8K
17:12 6,500.65 6,504.72 6,500.65 6,504.72 14,092.7K
17:13 6,506.16 6,506.16 6,503.43 6,503.43 15,535.7K
17:14 6,504.79 6,504.79 6,501.70 6,501.70 12,847.4K
17:15 6,501.60 6,503.46 6,501.60 6,502.92 11,043.7K
17:16 6,503.30 6,504.02 6,501.83 6,501.83 15,635.4K
17:17 6,499.98 6,500.57 6,499.98 6,500.00 13,217.5K
17:18 6,501.22 6,502.49 6,501.22 6,502.22 11,161.7K
17:19 6,502.35 6,504.08 6,501.91 6,504.08 8,223.6K
17:20 6,506.89 6,510.95 6,506.89 6,510.95 20,247.8K
17:21 6,509.32 6,509.43 6,508.87 6,509.28 6,028.8K
17:22 6,510.23 6,511.56 6,510.23 6,510.72 6,895.3K
17:23 6,510.92 6,510.92 6,509.36 6,509.36 5,834.1K
17:24 6,508.53 6,508.53 6,505.88 6,505.88 12,233.1K
17:25 6,506.76 6,507.69 6,506.68 6,506.82 16,316.6K
17:26 6,506.26 6,506.37 6,505.53 6,505.53 6,521.7K
17:27 6,505.52 6,508.30 6,505.52 6,508.30 5,533.2K
17:28 6,508.09 6,508.09 6,507.39 6,507.39 10,571.4K
17:29 6,505.04 6,505.04 6,502.92 6,502.92 6,990.6K
17:30 6,502.38 6,505.50 6,502.38 6,505.50 5,693.3K
17:31 6,504.82 6,504.82 6,503.62 6,504.03 3,817.8K
17:32 6,503.18 6,504.34 6,502.04 6,502.04 11,861.5K
17:33 6,502.05 6,502.89 6,502.05 6,502.69 8,188.4K
17:34 6,503.13 6,503.13 6,499.89 6,499.89 9,435.4K
17:35 6,500.70 6,502.85 6,500.70 6,502.85 9,172.8K
17:36 6,502.81 6,506.14 6,502.81 6,505.03 6,281.0K
17:37 6,505.67 6,505.73 6,504.97 6,505.73 4,893.3K
17:38 6,505.77 6,511.07 6,505.77 6,511.07 16,984.5K
17:39 6,509.29 6,509.60 6,508.90 6,509.46 6,128.2K
17:40 6,509.69 6,510.04 6,509.54 6,510.04 13,275.2K
17:41 6,509.89 6,514.03 6,509.89 6,514.03 11,421.5K
17:42 6,514.04 6,514.97 6,514.04 6,514.97 7,343.9K
17:43 6,513.97 6,514.19 6,513.48 6,513.89 7,664.1K
17:44 6,513.74 6,513.74 6,510.71 6,510.71 6,759.9K
17:45 6,511.54 6,512.94 6,511.54 6,512.94 13,711.2K
17:46 6,514.27 6,514.67 6,511.54 6,511.54 9,547.0K
17:47 6,512.94 6,513.54 6,511.62 6,511.62 6,017.8K
17:48 6,511.57 6,512.23 6,511.41 6,512.23 9,675.3K
17:49 6,512.01 6,512.72 6,511.98 6,511.98 6,257.0K
17:50 6,512.51 6,515.22 6,512.51 6,514.47 14,333.0K
17:51 6,515.21 6,518.16 6,515.21 6,517.52 14,708.4K
17:52 6,517.34 6,517.34 6,515.71 6,515.85 6,424.2K
17:53 6,513.95 6,513.95 6,512.83 6,512.83 12,163.9K
17:54 6,513.52 6,513.52 6,512.52 6,512.52 9,288.6K
17:55 6,513.09 6,513.09 6,511.84 6,512.43 6,730.7K
17:56 6,513.31 6,514.91 6,512.93 6,514.91 10,744.9K
17:57 6,516.78 6,516.78 6,515.51 6,515.51 11,149.6K
17:58 6,515.99 6,516.44 6,515.68 6,516.44 6,340.5K
17:59 6,516.41 6,517.61 6,516.41 6,516.93 6,725.1K
18:00 6,516.46 6,517.59 6,516.10 6,516.27 9,748.0K
18:01 6,517.71 6,521.64 6,517.71 6,521.64 33,056.4K
18:02 6,521.41 6,521.41 6,518.55 6,519.06 10,892.3K
18:03 6,519.28 6,519.48 6,518.47 6,519.12 4,321.8K
18:04 6,518.68 6,518.68 6,517.96 6,517.96 4,938.5K
18:05 6,517.65 6,517.65 6,516.95 6,517.49 4,011.0K
18:06 6,514.63 6,516.29 6,514.63 6,516.29 5,577.2K
18:07 6,516.77 6,519.58 6,516.77 6,519.58 5,945.0K
18:08 6,520.36 6,520.36 6,518.04 6,518.04 7,802.9K
18:09 6,518.53 6,518.53 6,517.93 6,518.51 3,551.6K
18:10 6,517.82 6,520.72 6,517.82 6,520.72 16,755.2K
18:11 6,520.11 6,520.86 6,520.11 6,520.73 7,373.3K
18:12 6,520.77 6,520.77 6,517.98 6,517.98 10,226.8K
18:13 6,517.64 6,518.11 6,516.38 6,518.11 25,365.5K
18:14 6,517.20 6,518.08 6,517.09 6,517.09 16,648.3K
18:15 6,516.72 6,518.42 6,516.58 6,518.42 5,940.4K
18:16 6,519.12 6,519.12 6,518.15 6,518.39 11,577.4K
18:17 6,518.11 6,518.11 6,515.72 6,515.81 11,711.0K
18:18 6,513.07 6,513.07 6,512.61 6,512.93 10,998.4K
18:19 6,513.99 6,513.99 6,511.88 6,511.88 12,508.6K
18:20 6,511.20 6,512.66 6,511.20 6,512.06 11,039.4K
18:21 6,512.39 6,513.01 6,512.39 6,513.01 5,447.1K
18:22 6,513.40 6,514.62 6,513.40 6,513.99 8,082.7K
18:23 6,514.30 6,514.30 6,513.24 6,514.01 2,244.0K
18:24 6,513.02 6,513.21 6,513.02 6,513.07 2,989.7K
18:25 6,514.35 6,514.51 6,513.46 6,513.53 8,572.1K
18:26 6,512.82 6,513.58 6,512.82 6,513.58 4,281.0K
18:27 6,513.67 6,513.67 6,512.80 6,512.80 11,423.7K
18:28 6,512.45 6,512.47 6,512.10 6,512.43 5,283.2K
18:29 6,513.36 6,513.83 6,513.36 6,513.63 5,640.5K
18:30 6,513.78 6,513.78 6,510.94 6,512.90 22,875.1K
18:31 6,513.30 6,514.87 6,512.75 6,514.87 5,226.7K
18:32 6,515.13 6,515.63 6,514.55 6,514.55 9,722.4K
18:33 6,514.64 6,514.64 6,512.66 6,512.66 5,382.0K
18:34 6,513.28 6,513.28 6,512.98 6,512.98 3,442.9K
18:35 6,513.48 6,513.79 6,513.29 6,513.79 2,422.7K
18:36 6,513.55 6,513.99 6,513.25 6,513.25 6,165.4K
18:37 6,513.68 6,513.68 6,512.37 6,512.37 17,269.3K
18:38 6,511.84 6,512.12 6,511.35 6,512.12 9,260.5K
18:39 6,512.13 6,513.44 6,512.13 6,512.29 8,329.1K
18:40 6,512.59 6,512.59 6,512.59 6,512.59 1,919.8K
18:51 6,514.38 6,514.38 6,514.38 6,514.38 22,088.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar