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 6,574.85 6,578.37 6,574.85 6,578.37 4,201.0K
09:51 6,579.09 6,582.94 6,579.09 6,581.32 22,656.8K
09:52 6,582.30 6,582.31 6,580.59 6,582.31 11,391.6K
09:53 6,582.48 6,584.66 6,581.75 6,584.55 112,508.3K
09:54 6,585.53 6,587.75 6,585.53 6,587.75 49,497.0K
09:55 6,588.15 6,590.99 6,588.15 6,590.99 43,000.1K
09:56 6,591.94 6,593.03 6,591.58 6,593.03 33,105.4K
09:57 6,597.02 6,601.82 6,597.02 6,601.82 49,639.7K
09:58 6,606.48 6,607.76 6,603.85 6,603.85 27,810.8K
09:59 6,604.94 6,605.43 6,604.04 6,604.69 25,894.4K
10:00 6,604.47 6,605.75 6,598.69 6,598.69 30,776.7K
10:01 6,600.61 6,601.03 6,599.81 6,601.03 84,511.1K
10:02 6,602.60 6,602.60 6,598.83 6,600.83 50,171.3K
10:03 6,608.01 6,618.15 6,608.01 6,618.15 117,675.4K
10:04 6,618.56 6,623.34 6,618.56 6,619.47 87,532.6K
10:05 6,619.70 6,620.32 6,618.40 6,618.88 53,959.9K
10:06 6,614.03 6,614.03 6,605.04 6,605.90 83,961.4K
10:07 6,603.86 6,603.86 6,600.54 6,603.78 58,436.6K
10:08 6,602.43 6,606.00 6,602.43 6,606.00 35,101.7K
10:09 6,605.47 6,605.47 6,603.05 6,603.05 27,494.6K
10:10 6,600.84 6,600.84 6,595.36 6,595.38 34,703.6K
10:11 6,596.74 6,599.06 6,596.74 6,599.06 17,725.2K
10:12 6,599.67 6,599.67 6,596.30 6,596.30 13,346.7K
10:13 6,596.61 6,599.69 6,596.09 6,596.26 39,140.5K
10:14 6,595.96 6,596.13 6,594.11 6,596.13 25,649.1K
10:15 6,598.71 6,599.39 6,598.19 6,598.19 27,476.1K
10:16 6,597.79 6,598.94 6,597.45 6,598.37 16,179.7K
10:17 6,598.40 6,598.40 6,595.35 6,596.26 39,339.9K
10:18 6,595.60 6,599.81 6,595.60 6,599.81 40,470.0K
10:19 6,599.66 6,602.85 6,599.66 6,602.07 32,556.6K
10:20 6,604.47 6,604.47 6,602.06 6,602.06 22,032.6K
10:21 6,601.95 6,604.76 6,601.95 6,604.76 33,610.2K
10:22 6,604.75 6,604.75 6,602.88 6,602.88 18,235.7K
10:23 6,601.60 6,602.66 6,601.49 6,602.66 23,228.0K
10:24 6,603.76 6,603.94 6,603.72 6,603.72 27,916.7K
10:25 6,604.69 6,605.32 6,602.24 6,602.24 31,770.5K
10:26 6,603.31 6,603.31 6,602.09 6,603.17 26,083.3K
10:27 6,603.29 6,603.35 6,601.26 6,601.26 13,259.6K
10:28 6,601.29 6,601.54 6,600.61 6,601.03 16,125.0K
10:29 6,599.99 6,599.99 6,598.67 6,598.82 24,278.4K
10:30 6,597.35 6,598.41 6,595.80 6,598.41 68,943.0K
10:31 6,598.91 6,606.72 6,598.91 6,606.54 37,152.8K
10:32 6,606.47 6,607.03 6,604.28 6,604.28 43,087.6K
10:33 6,604.80 6,612.95 6,604.80 6,612.95 112,276.3K
10:34 6,615.30 6,618.97 6,614.56 6,618.97 144,632.0K
10:35 6,620.05 6,625.17 6,620.05 6,625.17 77,057.5K
10:36 6,621.50 6,621.50 6,616.42 6,616.42 37,226.0K
10:37 6,616.82 6,618.20 6,616.82 6,617.75 21,452.8K
10:38 6,615.81 6,618.38 6,615.81 6,618.38 23,036.7K
10:39 6,619.69 6,621.98 6,619.69 6,620.36 34,528.5K
10:40 6,618.99 6,618.99 6,613.13 6,613.13 42,057.7K
10:41 6,614.28 6,614.28 6,613.50 6,614.25 41,210.2K
10:42 6,614.16 6,614.16 6,612.84 6,612.84 24,173.9K
10:43 6,613.59 6,613.59 6,612.20 6,612.41 24,828.4K
10:44 6,613.61 6,616.50 6,613.61 6,616.31 18,398.6K
10:45 6,616.21 6,618.06 6,616.21 6,618.06 14,034.2K
10:46 6,621.33 6,621.60 6,620.17 6,620.17 21,494.3K
10:47 6,619.84 6,619.84 6,618.31 6,618.68 22,763.1K
10:48 6,619.81 6,619.81 6,617.57 6,617.57 18,730.8K
10:49 6,617.45 6,617.73 6,617.45 6,617.65 8,753.2K
10:50 6,616.87 6,616.87 6,615.31 6,615.31 15,997.0K
10:51 6,614.59 6,619.07 6,614.59 6,618.32 20,304.6K
10:52 6,619.11 6,620.95 6,617.98 6,620.95 30,862.5K
10:53 6,619.99 6,619.99 6,617.57 6,617.57 11,685.3K
10:54 6,621.63 6,622.04 6,621.63 6,621.84 16,955.1K
10:55 6,621.33 6,621.42 6,620.00 6,620.00 28,608.2K
10:56 6,619.72 6,619.72 6,617.85 6,617.85 23,801.3K
10:57 6,617.30 6,618.98 6,617.30 6,618.98 29,277.5K
10:58 6,619.46 6,619.46 6,618.33 6,618.72 8,813.2K
10:59 6,618.00 6,619.34 6,618.00 6,618.41 23,158.9K
11:00 6,619.20 6,620.88 6,619.20 6,619.29 34,178.5K
11:01 6,607.66 6,609.95 6,605.07 6,605.07 246,390.3K
11:02 6,600.44 6,600.44 6,597.25 6,598.31 96,013.8K
11:03 6,597.84 6,600.13 6,596.03 6,596.03 70,767.7K
11:04 6,596.73 6,596.73 6,594.30 6,594.88 43,670.1K
11:05 6,593.98 6,593.98 6,592.85 6,593.70 27,223.5K
11:06 6,593.44 6,593.44 6,592.57 6,593.03 31,842.3K
11:07 6,593.31 6,595.11 6,593.26 6,593.68 37,739.5K
11:08 6,593.18 6,593.18 6,592.00 6,592.53 39,376.7K
11:09 6,592.59 6,593.14 6,591.34 6,591.34 28,768.0K
11:10 6,590.40 6,591.22 6,589.93 6,591.18 27,980.2K
11:11 6,590.67 6,590.83 6,587.52 6,587.52 35,216.7K
11:12 6,589.29 6,589.29 6,586.86 6,586.86 22,050.9K
11:13 6,584.20 6,584.80 6,582.50 6,582.50 29,032.7K
11:14 6,582.68 6,582.68 6,574.06 6,574.06 79,657.0K
11:15 6,576.63 6,577.02 6,575.99 6,576.95 38,464.8K
11:16 6,578.89 6,584.09 6,578.89 6,584.09 34,625.3K
11:17 6,583.20 6,583.32 6,582.44 6,583.15 17,275.4K
11:18 6,582.59 6,583.42 6,581.75 6,583.42 22,223.3K
11:19 6,586.44 6,586.91 6,586.40 6,586.91 21,488.1K
11:20 6,587.91 6,587.91 6,585.43 6,585.43 36,561.0K
11:21 6,585.67 6,590.98 6,585.67 6,590.98 14,672.8K
11:22 6,590.79 6,590.97 6,590.79 6,590.93 16,269.7K
11:23 6,590.49 6,590.49 6,589.44 6,589.47 10,105.7K
11:24 6,589.94 6,590.09 6,589.23 6,589.23 21,365.7K
11:25 6,590.12 6,591.14 6,590.12 6,590.39 11,647.5K
11:26 6,590.28 6,590.98 6,590.28 6,590.98 14,458.4K
11:27 6,590.33 6,590.59 6,589.89 6,590.03 9,543.1K
11:28 6,590.53 6,590.59 6,588.63 6,588.63 4,064.4K
11:29 6,588.04 6,588.83 6,587.43 6,588.83 7,111.8K
11:30 6,589.21 6,589.54 6,587.39 6,588.07 24,479.7K
11:31 6,586.29 6,586.29 6,584.77 6,584.77 9,586.5K
11:32 6,584.77 6,585.93 6,584.77 6,585.70 7,572.1K
11:33 6,585.86 6,587.43 6,585.86 6,587.42 11,225.8K
11:34 6,589.46 6,590.07 6,588.91 6,588.91 10,707.3K
11:35 6,590.06 6,594.53 6,590.06 6,594.53 16,566.1K
11:36 6,594.05 6,596.03 6,594.05 6,596.03 6,289.4K
11:37 6,596.38 6,597.48 6,596.09 6,596.09 11,414.2K
11:38 6,596.05 6,596.05 6,592.83 6,593.09 25,504.0K
11:39 6,591.70 6,592.70 6,591.70 6,592.70 8,450.1K
11:40 6,593.16 6,595.64 6,593.16 6,595.23 16,292.4K
11:41 6,594.18 6,594.18 6,591.88 6,591.88 26,572.6K
11:42 6,591.85 6,592.89 6,591.78 6,591.78 8,615.8K
11:43 6,589.03 6,589.03 6,586.47 6,586.47 26,838.8K
11:44 6,586.46 6,586.46 6,583.80 6,584.33 32,347.7K
11:45 6,585.15 6,586.50 6,585.05 6,586.50 13,910.9K
11:46 6,586.17 6,586.35 6,585.59 6,585.59 5,358.1K
11:47 6,584.53 6,584.53 6,580.70 6,580.70 67,260.1K
11:48 6,579.52 6,579.52 6,576.45 6,576.53 35,694.2K
11:49 6,574.96 6,574.96 6,571.28 6,571.55 41,056.5K
11:50 6,570.69 6,576.33 6,570.69 6,576.33 33,613.9K
11:51 6,575.49 6,575.49 6,572.55 6,572.55 29,191.8K
11:52 6,571.56 6,571.59 6,570.52 6,570.52 23,121.7K
11:53 6,570.80 6,576.34 6,570.80 6,576.34 13,068.6K
11:54 6,577.40 6,580.43 6,576.78 6,578.62 41,700.6K
11:55 6,577.53 6,577.61 6,577.17 6,577.19 11,927.7K
11:56 6,577.32 6,578.34 6,577.32 6,577.61 5,568.1K
11:57 6,578.02 6,578.07 6,577.84 6,577.96 10,071.6K
11:58 6,577.56 6,577.56 6,576.30 6,577.52 9,307.1K
11:59 6,578.72 6,580.73 6,578.72 6,580.73 14,561.1K
12:00 6,581.04 6,581.04 6,572.63 6,572.63 53,929.8K
12:01 6,571.55 6,571.55 6,570.23 6,570.23 18,626.4K
12:02 6,570.41 6,570.41 6,568.33 6,569.41 24,875.0K
12:03 6,569.94 6,573.15 6,569.94 6,572.46 16,968.3K
12:04 6,570.47 6,570.47 6,568.28 6,568.28 14,006.1K
12:05 6,567.20 6,572.22 6,566.66 6,572.22 27,128.9K
12:06 6,572.69 6,576.96 6,572.69 6,576.96 19,282.2K
12:07 6,578.23 6,581.79 6,578.23 6,581.79 27,151.7K
12:08 6,582.49 6,587.01 6,582.49 6,587.01 35,811.3K
12:09 6,588.24 6,588.89 6,587.29 6,587.29 26,129.0K
12:10 6,586.74 6,588.53 6,586.74 6,588.45 18,727.7K
12:11 6,587.26 6,590.16 6,587.26 6,590.16 34,855.9K
12:12 6,591.15 6,596.39 6,591.15 6,596.39 36,783.5K
12:13 6,595.24 6,597.53 6,595.24 6,597.53 33,661.7K
12:14 6,598.07 6,598.73 6,596.84 6,598.73 30,318.8K
12:15 6,599.93 6,599.93 6,598.00 6,598.34 28,131.7K
12:16 6,597.71 6,600.49 6,597.71 6,600.49 11,073.8K
12:17 6,600.54 6,600.95 6,599.83 6,600.95 8,673.0K
12:18 6,601.62 6,602.96 6,601.36 6,602.96 18,444.6K
12:19 6,602.36 6,602.36 6,599.93 6,600.12 16,853.7K
12:20 6,598.22 6,598.22 6,595.71 6,595.71 9,131.8K
12:21 6,594.06 6,597.70 6,594.06 6,597.70 19,124.6K
12:22 6,598.58 6,598.58 6,597.49 6,597.49 11,237.3K
12:23 6,597.47 6,597.96 6,597.47 6,597.77 4,920.3K
12:24 6,598.08 6,598.25 6,596.47 6,596.84 8,388.9K
12:25 6,597.05 6,597.05 6,595.39 6,595.39 8,547.9K
12:26 6,593.88 6,593.88 6,591.58 6,591.58 26,111.9K
12:27 6,592.20 6,592.20 6,589.97 6,590.70 17,781.3K
12:28 6,589.69 6,589.69 6,584.72 6,584.72 19,270.1K
12:29 6,585.53 6,585.53 6,582.61 6,582.61 27,752.8K
12:30 6,583.69 6,583.69 6,580.06 6,582.38 28,082.7K
12:31 6,582.66 6,583.07 6,582.47 6,583.07 14,828.2K
12:32 6,583.43 6,583.43 6,579.21 6,579.21 11,469.3K
12:33 6,576.93 6,576.93 6,575.89 6,575.92 21,699.0K
12:34 6,575.06 6,578.64 6,575.06 6,578.44 16,343.0K
12:35 6,578.30 6,578.30 6,575.20 6,575.20 21,286.0K
12:36 6,575.61 6,575.61 6,574.73 6,574.73 17,037.5K
12:37 6,573.18 6,574.89 6,573.18 6,574.89 18,543.6K
12:38 6,577.28 6,577.86 6,576.58 6,577.86 23,066.6K
12:39 6,577.52 6,577.52 6,574.86 6,574.86 10,475.0K
12:40 6,575.46 6,576.27 6,572.81 6,572.81 16,335.1K
12:41 6,572.92 6,572.92 6,569.39 6,569.39 42,658.7K
12:42 6,568.69 6,569.68 6,568.66 6,568.66 33,392.5K
12:43 6,569.71 6,569.71 6,567.34 6,568.17 31,401.3K
12:44 6,569.85 6,573.31 6,569.85 6,573.31 23,221.9K
12:45 6,573.03 6,573.03 6,569.34 6,569.53 22,801.5K
12:46 6,572.07 6,575.48 6,570.08 6,575.48 23,021.9K
12:47 6,577.05 6,577.05 6,575.28 6,575.28 16,459.0K
12:48 6,576.50 6,577.19 6,575.92 6,576.79 24,921.5K
12:49 6,578.14 6,578.82 6,577.67 6,577.67 24,389.8K
12:50 6,576.34 6,580.75 6,576.34 6,580.75 12,087.7K
12:51 6,579.79 6,580.29 6,579.48 6,579.48 20,282.5K
12:52 6,579.13 6,579.13 6,575.86 6,576.97 14,573.6K
12:53 6,576.94 6,577.92 6,576.94 6,577.92 12,095.4K
12:54 6,577.83 6,577.83 6,576.16 6,576.77 17,278.8K
12:55 6,576.75 6,578.25 6,576.16 6,578.25 10,925.2K
12:56 6,580.86 6,580.86 6,578.70 6,578.70 9,964.9K
12:57 6,577.77 6,577.77 6,575.07 6,575.07 2,867.2K
12:58 6,574.97 6,577.83 6,574.97 6,577.18 10,936.0K
12:59 6,577.07 6,577.52 6,576.40 6,577.52 9,642.8K
13:00 6,576.74 6,576.86 6,574.74 6,576.46 15,833.8K
13:01 6,575.61 6,578.44 6,575.61 6,578.44 14,396.0K
13:02 6,578.82 6,584.73 6,578.82 6,584.73 55,870.4K
13:03 6,585.79 6,588.02 6,585.79 6,587.96 29,121.6K
13:04 6,588.01 6,588.68 6,587.84 6,587.84 22,237.6K
13:05 6,587.67 6,587.67 6,585.99 6,585.99 46,916.5K
13:06 6,587.51 6,588.30 6,586.99 6,588.30 6,793.6K
13:07 6,589.60 6,589.60 6,588.39 6,589.03 20,211.3K
13:08 6,591.05 6,591.05 6,586.31 6,588.13 21,792.8K
13:09 6,598.02 6,598.30 6,596.96 6,598.30 49,086.6K
13:10 6,598.06 6,598.06 6,596.76 6,597.61 26,022.6K
13:11 6,592.73 6,596.42 6,592.73 6,596.42 15,299.4K
13:12 6,597.45 6,597.62 6,596.76 6,596.76 14,877.5K
13:13 6,593.62 6,595.55 6,593.62 6,595.34 25,095.3K
13:14 6,594.65 6,599.03 6,594.65 6,598.43 19,101.4K
13:15 6,598.28 6,598.87 6,596.21 6,597.26 13,777.2K
13:16 6,596.77 6,598.27 6,594.20 6,594.20 13,140.9K
13:17 6,593.56 6,595.24 6,593.56 6,595.24 3,937.4K
13:18 6,595.22 6,597.14 6,594.96 6,597.14 8,809.6K
13:19 6,597.03 6,597.03 6,595.80 6,595.80 5,657.6K
13:20 6,596.48 6,597.21 6,595.13 6,597.21 9,543.9K
13:21 6,596.94 6,597.38 6,594.94 6,594.94 8,232.6K
13:22 6,595.25 6,596.74 6,593.88 6,596.74 11,576.7K
13:23 6,596.38 6,597.04 6,596.38 6,596.82 7,425.2K
13:24 6,596.50 6,596.61 6,593.96 6,593.96 9,772.9K
13:25 6,594.25 6,594.99 6,593.89 6,594.99 14,000.0K
13:26 6,595.57 6,597.16 6,595.57 6,597.16 9,638.7K
13:27 6,597.90 6,598.71 6,597.85 6,598.71 3,673.5K
13:28 6,599.47 6,599.47 6,596.48 6,596.48 4,538.7K
13:29 6,596.20 6,600.64 6,596.20 6,600.64 15,141.8K
13:30 6,590.91 6,594.27 6,590.91 6,594.27 30,356.1K
13:31 6,593.77 6,593.77 6,589.28 6,589.71 3,754.9K
13:32 6,590.92 6,590.92 6,587.62 6,587.62 13,524.6K
13:33 6,588.24 6,589.17 6,587.10 6,589.17 6,447.2K
13:34 6,588.94 6,589.39 6,587.87 6,587.87 4,597.1K
13:35 6,588.60 6,590.35 6,588.60 6,590.35 4,931.2K
13:36 6,589.96 6,589.96 6,588.43 6,588.43 5,750.7K
13:37 6,587.71 6,588.05 6,586.86 6,588.05 11,030.6K
13:38 6,589.54 6,589.88 6,588.59 6,588.59 20,556.3K
13:39 6,588.68 6,588.68 6,586.53 6,586.53 6,514.3K
13:40 6,586.16 6,586.16 6,582.94 6,582.94 10,522.1K
13:41 6,584.03 6,584.03 6,582.51 6,582.78 6,568.9K
13:42 6,581.91 6,581.91 6,581.36 6,581.66 11,282.5K
13:43 6,581.02 6,581.25 6,580.90 6,580.90 2,723.2K
13:44 6,582.27 6,585.21 6,582.27 6,585.06 13,482.9K
13:45 6,584.77 6,586.21 6,584.35 6,586.21 2,042.9K
13:46 6,585.36 6,586.48 6,585.36 6,586.45 2,033.8K
13:47 6,586.52 6,588.32 6,586.52 6,588.32 11,964.5K
13:48 6,587.23 6,587.30 6,585.65 6,585.65 20,001.0K
13:49 6,584.95 6,586.08 6,584.95 6,586.00 3,728.9K
13:50 6,585.11 6,585.11 6,583.73 6,583.73 16,992.0K
13:51 6,583.36 6,584.80 6,583.04 6,584.52 15,134.3K
13:52 6,585.08 6,585.12 6,584.33 6,584.33 3,678.9K
13:53 6,584.41 6,585.14 6,583.73 6,585.06 4,944.9K
13:54 6,585.17 6,585.17 6,583.55 6,583.81 7,928.4K
13:55 6,583.64 6,584.21 6,583.64 6,584.21 2,078.9K
13:56 6,584.35 6,585.48 6,584.35 6,585.48 3,102.7K
13:57 6,584.73 6,585.28 6,584.36 6,584.36 3,793.2K
13:58 6,584.13 6,585.05 6,584.13 6,584.72 13,844.8K
13:59 6,584.39 6,584.47 6,583.49 6,583.49 7,906.4K
14:00 6,582.83 6,583.52 6,582.18 6,582.18 8,902.2K
14:01 6,581.36 6,581.36 6,579.75 6,579.75 9,157.1K
14:02 6,580.46 6,581.79 6,580.26 6,581.70 21,500.3K
14:03 6,581.69 6,581.69 6,579.37 6,579.37 3,161.4K
14:04 6,580.35 6,580.46 6,580.17 6,580.17 4,989.5K
14:05 6,580.97 6,581.82 6,580.63 6,581.82 4,924.3K
14:06 6,583.05 6,583.52 6,582.23 6,583.52 6,027.4K
14:07 6,583.65 6,584.54 6,583.57 6,584.54 6,868.2K
14:08 6,584.66 6,584.66 6,582.37 6,584.17 13,736.0K
14:09 6,584.92 6,586.10 6,584.92 6,585.80 6,740.4K
14:10 6,586.27 6,586.70 6,586.04 6,586.60 3,159.2K
14:11 6,586.56 6,586.73 6,585.39 6,585.97 2,703.8K
14:12 6,586.30 6,587.37 6,586.23 6,587.37 4,090.1K
14:13 6,586.66 6,587.34 6,582.69 6,582.69 20,898.6K
14:14 6,582.73 6,582.73 6,580.87 6,581.42 15,459.9K
14:15 6,581.35 6,581.35 6,580.66 6,580.66 10,001.7K
14:16 6,580.80 6,580.80 6,579.83 6,580.52 7,322.0K
14:17 6,580.78 6,580.78 6,579.98 6,580.04 4,582.0K
14:18 6,580.03 6,580.43 6,579.58 6,580.43 4,483.6K
14:19 6,580.18 6,580.50 6,579.33 6,579.33 1,413.1K
14:20 6,580.10 6,580.10 6,578.45 6,578.82 9,566.0K
14:21 6,575.41 6,575.41 6,573.66 6,573.79 41,188.4K
14:22 6,570.73 6,572.01 6,570.73 6,572.01 18,628.6K
14:23 6,573.90 6,574.65 6,572.98 6,573.12 4,589.9K
14:24 6,573.87 6,574.01 6,573.45 6,573.63 3,397.8K
14:25 6,573.60 6,573.60 6,569.54 6,572.24 23,743.4K
14:26 6,572.15 6,572.15 6,564.93 6,564.93 31,892.6K
14:27 6,564.93 6,564.93 6,559.53 6,559.53 38,783.5K
14:28 6,555.47 6,555.47 6,555.07 6,555.10 61,304.3K
14:29 6,555.30 6,555.45 6,554.14 6,554.14 45,071.0K
14:30 6,555.17 6,555.22 6,553.99 6,553.99 8,496.9K
14:31 6,554.06 6,554.51 6,554.00 6,554.38 10,497.1K
14:32 6,554.40 6,554.40 6,553.83 6,553.92 15,804.2K
14:33 6,553.64 6,554.10 6,553.30 6,554.10 15,056.3K
14:34 6,555.15 6,557.66 6,555.15 6,557.66 30,608.9K
14:35 6,558.29 6,559.93 6,558.24 6,559.74 13,548.5K
14:36 6,555.49 6,555.71 6,553.77 6,554.04 17,206.5K
14:37 6,554.27 6,556.31 6,554.27 6,556.31 15,769.7K
14:38 6,557.14 6,558.65 6,554.99 6,554.99 26,188.5K
14:39 6,554.75 6,554.75 6,551.72 6,552.33 11,526.0K
14:40 6,552.27 6,552.27 6,551.49 6,551.79 23,803.7K
14:41 6,551.54 6,552.74 6,551.35 6,551.35 16,684.5K
14:42 6,543.52 6,544.59 6,543.52 6,544.59 94,519.6K
14:43 6,543.74 6,543.74 6,537.52 6,537.52 102,702.6K
14:44 6,534.36 6,534.36 6,533.34 6,533.34 60,722.2K
14:45 6,532.16 6,532.16 6,529.11 6,530.01 59,726.8K
14:46 6,528.87 6,529.12 6,526.64 6,529.12 42,001.0K
14:47 6,529.37 6,530.28 6,529.37 6,530.28 19,958.6K
14:48 6,530.36 6,530.51 6,529.49 6,529.57 13,976.0K
14:49 6,527.97 6,531.98 6,527.97 6,531.98 35,840.8K
14:50 6,532.70 6,532.78 6,532.10 6,532.16 11,035.7K
14:51 6,532.02 6,532.02 6,531.17 6,531.49 10,859.2K
14:52 6,531.27 6,531.53 6,531.25 6,531.53 11,335.6K
14:53 6,532.37 6,536.08 6,532.37 6,536.08 34,888.5K
14:54 6,536.51 6,537.72 6,536.51 6,536.56 29,423.7K
14:55 6,537.13 6,537.81 6,536.23 6,536.23 9,436.4K
14:56 6,534.78 6,536.80 6,534.68 6,536.80 13,002.9K
14:57 6,532.12 6,533.29 6,526.41 6,533.29 49,977.4K
14:58 6,533.42 6,533.74 6,533.14 6,533.42 8,940.0K
14:59 6,532.15 6,533.43 6,527.33 6,527.33 15,219.8K
15:00 6,526.73 6,526.73 6,523.90 6,524.86 46,442.8K
15:01 6,526.10 6,532.76 6,526.10 6,532.76 27,051.0K
15:02 6,534.16 6,535.83 6,534.16 6,535.83 29,942.3K
15:03 6,536.16 6,536.16 6,533.53 6,533.81 14,202.2K
15:04 6,534.36 6,537.53 6,534.36 6,537.53 14,703.7K
15:05 6,540.51 6,543.37 6,540.51 6,543.37 18,757.1K
15:06 6,543.00 6,546.74 6,543.00 6,546.21 19,698.1K
15:07 6,545.91 6,546.57 6,545.91 6,546.57 13,328.8K
15:08 6,547.10 6,548.12 6,547.10 6,548.12 13,947.1K
15:09 6,548.19 6,551.48 6,548.19 6,551.48 11,339.5K
15:10 6,553.52 6,555.20 6,553.52 6,555.20 16,554.4K
15:11 6,554.42 6,555.07 6,554.42 6,555.00 12,826.4K
15:12 6,555.47 6,555.47 6,554.30 6,554.30 8,788.0K
15:13 6,553.69 6,553.69 6,552.84 6,552.84 4,863.1K
15:14 6,548.83 6,549.88 6,548.25 6,549.88 12,126.6K
15:15 6,549.20 6,550.72 6,548.19 6,550.72 8,309.4K
15:16 6,551.03 6,552.68 6,551.03 6,552.68 8,389.9K
15:17 6,552.48 6,552.48 6,552.18 6,552.18 11,299.3K
15:18 6,552.16 6,552.21 6,551.62 6,551.62 3,563.4K
15:19 6,547.16 6,547.16 6,546.42 6,546.42 19,657.0K
15:20 6,545.21 6,545.21 6,544.36 6,544.36 8,847.9K
15:21 6,543.14 6,543.32 6,542.17 6,543.32 12,116.4K
15:22 6,543.40 6,543.98 6,543.40 6,543.98 4,224.0K
15:23 6,544.00 6,544.00 6,543.23 6,543.98 4,591.3K
15:24 6,544.26 6,544.84 6,543.36 6,543.99 6,026.0K
15:25 6,544.54 6,546.11 6,544.54 6,545.19 6,962.3K
15:26 6,544.03 6,544.03 6,540.54 6,540.54 30,022.0K
15:27 6,539.17 6,541.92 6,539.17 6,541.92 11,388.2K
15:28 6,541.88 6,543.33 6,541.88 6,543.33 5,492.3K
15:29 6,541.49 6,544.48 6,541.49 6,543.62 13,629.3K
15:30 6,544.26 6,544.26 6,543.20 6,543.20 7,376.6K
15:31 6,543.26 6,545.52 6,543.26 6,545.52 5,725.3K
15:32 6,546.48 6,550.45 6,546.48 6,550.45 9,959.5K
15:33 6,551.06 6,552.16 6,551.06 6,552.12 17,812.4K
15:34 6,552.39 6,554.18 6,552.39 6,553.92 11,573.0K
15:35 6,553.05 6,553.96 6,553.05 6,553.52 12,336.1K
15:36 6,554.15 6,554.33 6,553.90 6,554.33 13,929.5K
15:37 6,554.62 6,556.36 6,554.62 6,556.12 10,009.0K
15:38 6,556.87 6,556.87 6,556.09 6,556.30 5,441.8K
15:39 6,555.63 6,556.15 6,555.56 6,555.75 3,083.2K
15:40 6,555.90 6,555.90 6,554.49 6,554.76 4,312.2K
15:41 6,555.17 6,555.17 6,553.71 6,554.41 10,026.7K
15:42 6,554.12 6,554.28 6,553.76 6,554.24 6,015.0K
15:43 6,553.10 6,553.10 6,550.95 6,550.95 6,921.7K
15:44 6,550.56 6,551.01 6,550.47 6,551.01 10,192.2K
15:45 6,549.77 6,549.77 6,547.91 6,547.91 7,504.6K
15:46 6,548.33 6,548.33 6,547.65 6,547.65 9,625.6K
15:47 6,547.02 6,549.56 6,547.02 6,549.56 14,054.5K
15:48 6,549.33 6,549.33 6,547.95 6,547.95 9,329.1K
15:49 6,547.05 6,547.05 6,537.34 6,537.34 28,539.5K
15:50 6,537.20 6,539.51 6,536.90 6,539.51 13,581.7K
15:51 6,542.04 6,542.80 6,542.04 6,542.13 23,368.5K
15:52 6,540.84 6,541.34 6,538.14 6,538.14 27,121.2K
15:53 6,537.50 6,539.01 6,537.50 6,539.01 20,683.0K
15:54 6,538.71 6,539.19 6,538.26 6,538.36 11,494.3K
15:55 6,537.54 6,540.34 6,537.54 6,540.29 16,957.7K
15:56 6,540.66 6,545.45 6,540.66 6,545.45 12,092.1K
15:57 6,544.95 6,546.35 6,544.50 6,546.35 6,598.4K
15:58 6,547.49 6,547.62 6,546.51 6,546.51 12,075.5K
15:59 6,546.05 6,548.27 6,546.05 6,547.39 14,160.1K
16:00 6,548.12 6,548.12 6,546.15 6,546.15 11,265.8K
16:01 6,545.89 6,545.89 6,545.36 6,545.36 11,074.9K
16:02 6,544.08 6,544.08 6,542.46 6,542.56 10,151.9K
16:03 6,542.92 6,546.04 6,542.92 6,546.04 5,982.0K
16:04 6,545.61 6,546.30 6,545.61 6,546.04 11,151.2K
16:05 6,545.98 6,546.10 6,544.97 6,545.11 10,959.5K
16:06 6,545.43 6,545.65 6,545.15 6,545.20 11,984.3K
16:07 6,544.76 6,551.69 6,544.76 6,551.69 30,238.7K
16:08 6,554.35 6,564.77 6,554.35 6,563.35 55,206.3K
16:09 6,568.06 6,578.00 6,566.67 6,578.00 86,468.1K
16:10 6,581.20 6,584.90 6,578.05 6,578.05 75,800.8K
16:11 6,577.93 6,577.93 6,571.12 6,571.12 21,382.9K
16:12 6,575.66 6,575.66 6,571.70 6,571.70 20,328.7K
16:13 6,571.98 6,575.21 6,571.98 6,575.21 24,696.9K
16:14 6,574.52 6,576.19 6,573.58 6,576.19 13,804.9K
16:15 6,574.85 6,576.67 6,573.96 6,576.67 24,309.1K
16:16 6,576.32 6,576.32 6,575.33 6,576.08 19,272.4K
16:17 6,576.01 6,593.54 6,576.01 6,591.95 133,192.2K
16:18 6,594.44 6,598.01 6,594.44 6,596.10 75,844.6K
16:19 6,595.44 6,597.04 6,595.44 6,596.16 45,888.8K
16:20 6,595.58 6,595.75 6,594.67 6,594.67 35,792.4K
16:21 6,590.28 6,592.74 6,590.28 6,591.18 19,014.6K
16:22 6,593.15 6,593.15 6,588.94 6,588.94 14,817.0K
16:23 6,588.90 6,589.85 6,588.90 6,589.58 24,396.9K
16:24 6,589.29 6,589.29 6,585.91 6,586.28 9,579.6K
16:25 6,586.88 6,592.22 6,586.88 6,592.22 26,527.9K
16:26 6,590.84 6,590.84 6,588.10 6,588.10 11,448.2K
16:27 6,588.36 6,589.86 6,587.50 6,589.86 18,360.2K
16:28 6,591.62 6,593.86 6,590.94 6,593.35 39,330.9K
16:29 6,593.66 6,595.26 6,593.66 6,595.09 16,738.0K
16:30 6,595.45 6,599.20 6,595.45 6,598.88 31,969.5K
16:31 6,598.47 6,598.47 6,595.89 6,595.91 15,150.4K
16:32 6,594.21 6,594.21 6,590.22 6,590.22 44,078.1K
16:33 6,589.85 6,591.06 6,589.85 6,591.06 11,412.2K
16:34 6,591.13 6,593.69 6,591.13 6,592.03 15,136.7K
16:35 6,591.85 6,591.85 6,588.97 6,588.97 15,336.5K
16:36 6,588.73 6,588.73 6,587.61 6,587.61 20,935.0K
16:37 6,585.86 6,586.37 6,584.65 6,584.65 14,707.6K
16:38 6,583.04 6,583.04 6,579.26 6,579.26 28,471.1K
16:39 6,580.15 6,582.47 6,580.12 6,582.47 17,061.6K
16:40 6,582.20 6,584.39 6,582.20 6,584.16 39,061.2K
16:41 6,583.70 6,587.12 6,583.70 6,585.29 17,490.7K
16:42 6,586.15 6,587.48 6,586.15 6,587.48 16,904.9K
16:43 6,586.54 6,586.86 6,585.91 6,585.91 23,860.0K
16:44 6,583.86 6,583.86 6,582.56 6,582.74 54,233.5K
16:45 6,583.92 6,587.10 6,583.92 6,587.10 33,072.6K
16:46 6,588.13 6,588.13 6,585.72 6,585.72 29,595.3K
16:47 6,585.55 6,585.86 6,583.80 6,585.86 38,948.8K
16:48 6,586.28 6,587.21 6,586.22 6,586.27 26,950.0K
16:49 6,587.30 6,588.18 6,587.30 6,587.51 14,602.6K
16:50 6,586.19 6,586.99 6,586.14 6,586.99 13,291.7K
16:51 6,586.22 6,586.22 6,585.01 6,585.01 34,888.9K
16:52 6,584.93 6,584.93 6,583.06 6,584.23 15,643.3K
16:53 6,583.79 6,584.15 6,583.67 6,583.67 11,660.4K
16:54 6,582.98 6,586.64 6,582.98 6,586.64 15,207.9K
16:55 6,586.51 6,589.36 6,586.51 6,589.36 20,040.7K
16:56 6,590.22 6,600.58 6,590.22 6,600.58 55,031.2K
16:57 6,600.42 6,602.35 6,600.42 6,600.77 39,021.1K
16:58 6,601.69 6,605.66 6,601.69 6,605.08 30,552.6K
16:59 6,606.43 6,606.60 6,605.45 6,606.60 42,147.8K
17:00 6,611.54 6,612.94 6,608.29 6,608.29 76,527.4K
17:01 6,608.71 6,611.07 6,608.71 6,611.07 31,366.7K
17:02 6,610.06 6,610.68 6,609.89 6,610.68 23,141.8K
17:03 6,609.61 6,611.59 6,608.33 6,608.33 54,211.4K
17:04 6,608.83 6,609.92 6,608.71 6,608.85 47,856.0K
17:05 6,607.90 6,607.90 6,603.31 6,603.31 26,931.6K
17:06 6,602.67 6,604.18 6,600.62 6,601.23 47,230.8K
17:07 6,598.68 6,598.68 6,598.28 6,598.37 34,181.5K
17:08 6,598.31 6,598.31 6,597.71 6,598.01 23,429.4K
17:09 6,599.33 6,600.54 6,599.25 6,600.54 15,272.0K
17:10 6,600.56 6,603.72 6,600.56 6,602.61 31,986.8K
17:11 6,604.37 6,605.67 6,604.03 6,605.67 33,094.4K
17:12 6,604.82 6,604.92 6,603.32 6,603.32 38,644.8K
17:13 6,602.65 6,603.12 6,602.31 6,602.31 17,368.4K
17:14 6,600.59 6,600.76 6,599.16 6,600.76 17,410.9K
17:15 6,600.24 6,601.98 6,599.85 6,601.98 12,265.7K
17:16 6,602.68 6,603.09 6,602.68 6,602.72 13,761.1K
17:17 6,601.53 6,601.87 6,598.24 6,598.24 17,987.9K
17:18 6,599.87 6,602.47 6,599.87 6,601.76 20,208.7K
17:19 6,602.51 6,605.45 6,602.51 6,605.32 23,879.3K
17:20 6,605.41 6,608.55 6,605.41 6,608.11 20,001.5K
17:21 6,605.61 6,611.01 6,605.61 6,611.01 45,395.8K
17:22 6,612.16 6,613.61 6,611.81 6,613.61 43,066.0K
17:23 6,613.45 6,613.45 6,611.31 6,611.31 66,027.8K
17:24 6,612.06 6,612.06 6,611.50 6,611.50 16,810.8K
17:25 6,612.27 6,613.13 6,612.24 6,612.24 21,076.9K
17:26 6,611.57 6,611.57 6,608.99 6,608.99 11,221.5K
17:27 6,608.56 6,608.99 6,608.48 6,608.99 8,617.6K
17:28 6,609.86 6,609.88 6,608.22 6,608.22 9,226.1K
17:29 6,609.94 6,610.98 6,609.94 6,610.70 9,761.6K
17:30 6,611.59 6,614.11 6,611.59 6,614.11 16,986.3K
17:31 6,614.46 6,615.17 6,614.46 6,614.60 7,958.2K
17:32 6,613.94 6,615.66 6,613.94 6,615.66 11,914.4K
17:33 6,614.52 6,615.21 6,613.23 6,613.23 12,575.4K
17:34 6,612.94 6,613.63 6,612.70 6,612.70 8,434.4K
17:35 6,612.42 6,617.49 6,612.42 6,617.29 29,080.1K
17:36 6,618.51 6,619.10 6,616.99 6,617.24 34,041.0K
17:37 6,620.49 6,627.63 6,620.49 6,627.63 86,175.3K
17:38 6,628.02 6,628.02 6,626.73 6,627.80 43,108.0K
17:39 6,627.21 6,634.69 6,627.21 6,634.69 62,149.5K
17:40 6,633.23 6,637.39 6,633.23 6,634.04 54,509.7K
17:41 6,631.41 6,632.86 6,629.78 6,629.78 28,638.7K
17:42 6,631.88 6,638.74 6,631.88 6,638.74 54,644.3K
17:43 6,634.53 6,635.53 6,634.53 6,634.66 25,148.0K
17:44 6,636.51 6,638.53 6,636.51 6,638.53 20,569.0K
17:45 6,638.79 6,639.18 6,638.79 6,639.18 57,332.6K
17:46 6,642.33 6,645.84 6,641.62 6,645.84 34,663.5K
17:47 6,646.22 6,646.22 6,639.86 6,639.86 29,656.9K
17:48 6,640.70 6,642.86 6,640.70 6,642.80 30,336.5K
17:49 6,643.43 6,643.43 6,639.79 6,639.79 69,127.6K
17:50 6,637.02 6,637.02 6,631.56 6,631.56 40,482.7K
17:51 6,632.67 6,632.67 6,629.75 6,630.99 30,821.4K
17:52 6,631.64 6,632.15 6,630.89 6,632.15 10,920.3K
17:53 6,631.12 6,634.76 6,631.12 6,634.15 21,113.5K
17:54 6,633.83 6,633.83 6,632.33 6,632.33 39,046.6K
17:55 6,632.72 6,633.29 6,632.31 6,632.44 24,691.9K
17:56 6,632.37 6,633.35 6,632.20 6,632.20 22,465.4K
17:57 6,631.14 6,631.67 6,630.92 6,631.67 16,268.8K
17:58 6,632.08 6,633.57 6,632.08 6,632.62 21,054.3K
17:59 6,632.16 6,632.74 6,632.16 6,632.28 18,578.4K
18:00 6,635.70 6,639.73 6,635.70 6,639.73 41,810.5K
18:01 6,640.22 6,640.82 6,639.53 6,640.82 24,868.3K
18:02 6,640.66 6,641.33 6,640.66 6,641.16 37,982.1K
18:03 6,640.67 6,642.75 6,640.09 6,640.09 45,554.0K
18:04 6,639.39 6,640.72 6,639.28 6,640.72 17,799.3K
18:05 6,640.72 6,641.12 6,640.19 6,640.19 28,594.6K
18:06 6,639.93 6,640.77 6,639.16 6,639.16 36,007.4K
18:07 6,638.43 6,638.43 6,629.62 6,629.90 43,036.0K
18:08 6,628.60 6,628.60 6,623.31 6,626.86 52,197.3K
18:09 6,626.55 6,626.55 6,618.47 6,618.47 43,080.2K
18:10 6,616.21 6,616.80 6,614.53 6,614.53 64,945.3K
18:11 6,612.23 6,616.58 6,612.23 6,616.58 59,011.5K
18:12 6,617.79 6,618.47 6,616.54 6,616.54 13,621.1K
18:13 6,613.98 6,617.76 6,613.98 6,617.50 21,247.2K
18:14 6,618.70 6,620.10 6,618.13 6,618.13 25,964.0K
18:15 6,617.32 6,618.77 6,617.32 6,618.77 16,978.4K
18:16 6,619.06 6,619.62 6,617.90 6,617.90 21,236.1K
18:17 6,617.49 6,618.08 6,617.23 6,618.08 7,499.0K
18:18 6,617.14 6,617.14 6,616.05 6,616.56 15,829.1K
18:19 6,615.87 6,615.87 6,614.44 6,615.72 22,029.7K
18:20 6,616.58 6,617.13 6,616.56 6,617.01 15,049.4K
18:21 6,616.70 6,616.70 6,613.66 6,615.38 22,938.6K
18:22 6,615.12 6,616.46 6,615.12 6,616.46 8,278.8K
18:23 6,615.58 6,618.80 6,615.58 6,618.80 14,251.7K
18:24 6,618.77 6,619.15 6,617.83 6,617.83 11,160.0K
18:25 6,617.60 6,617.60 6,613.72 6,613.94 9,098.3K
18:26 6,614.21 6,614.50 6,613.96 6,614.50 14,974.0K
18:27 6,613.80 6,613.80 6,613.28 6,613.60 29,266.6K
18:28 6,615.72 6,623.66 6,615.72 6,623.66 47,727.6K
18:29 6,624.09 6,624.09 6,623.03 6,623.03 14,380.2K
18:30 6,622.05 6,623.10 6,622.05 6,622.46 19,643.7K
18:31 6,623.37 6,623.37 6,621.90 6,621.90 18,890.1K
18:32 6,622.15 6,622.15 6,617.66 6,617.66 23,626.5K
18:33 6,619.02 6,619.37 6,618.42 6,618.42 12,658.9K
18:34 6,619.46 6,621.31 6,619.46 6,621.31 9,912.9K
18:35 6,621.17 6,624.05 6,621.17 6,622.88 11,879.1K
18:36 6,621.75 6,621.75 6,620.40 6,620.40 14,245.0K
18:37 6,621.34 6,621.85 6,621.01 6,621.05 25,707.4K
18:38 6,620.92 6,629.88 6,620.92 6,629.88 35,478.7K
18:39 6,629.63 6,629.63 6,627.22 6,627.22 32,403.7K
18:40 6,628.25 6,628.25 6,628.25 6,628.25 12,222.4K
18:51 6,634.86 6,634.86 6,634.86 6,634.86 47,749.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar