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 6,577.15 6,577.15 6,574.83 6,575.14 14,236.7K
09:51 6,574.00 6,574.00 6,571.64 6,573.20 18,252.4K
09:52 6,571.69 6,571.69 6,567.22 6,567.22 22,706.4K
09:53 6,569.43 6,569.43 6,567.01 6,567.01 15,527.4K
09:54 6,566.88 6,567.43 6,565.52 6,567.43 21,153.6K
09:55 6,570.44 6,575.31 6,570.44 6,575.31 38,150.3K
09:56 6,574.46 6,574.46 6,573.09 6,573.97 31,429.6K
09:57 6,575.45 6,576.45 6,575.18 6,575.76 26,531.5K
09:58 6,576.40 6,578.95 6,576.40 6,578.95 11,376.8K
09:59 6,576.28 6,578.51 6,576.28 6,577.66 8,593.7K
10:00 6,577.95 6,577.95 6,568.67 6,568.67 28,813.6K
10:01 6,569.60 6,569.60 6,561.42 6,561.42 39,118.4K
10:02 6,560.08 6,566.76 6,560.08 6,566.76 47,089.8K
10:03 6,568.77 6,571.55 6,567.48 6,570.67 35,883.1K
10:04 6,568.00 6,587.84 6,568.00 6,587.84 72,119.4K
10:05 6,589.85 6,589.85 6,581.25 6,581.25 35,471.0K
10:06 6,582.35 6,582.35 6,577.45 6,579.41 35,519.2K
10:07 6,576.83 6,577.15 6,574.06 6,574.06 20,787.6K
10:08 6,565.73 6,565.73 6,558.17 6,561.08 68,833.2K
10:09 6,561.64 6,563.52 6,560.10 6,560.10 26,341.9K
10:10 6,554.20 6,555.64 6,553.65 6,555.64 78,501.4K
10:11 6,554.78 6,558.00 6,554.78 6,556.90 32,506.1K
10:12 6,557.26 6,557.26 6,553.28 6,554.24 34,683.4K
10:13 6,552.01 6,556.93 6,552.01 6,556.93 27,238.1K
10:14 6,557.27 6,557.27 6,551.53 6,551.53 22,038.0K
10:15 6,552.39 6,559.25 6,551.82 6,551.82 52,734.2K
10:16 6,550.49 6,550.49 6,543.97 6,543.97 51,165.3K
10:17 6,544.04 6,544.04 6,539.08 6,539.23 60,168.3K
10:18 6,536.30 6,536.30 6,527.00 6,527.00 82,694.2K
10:19 6,525.25 6,525.25 6,522.29 6,522.29 68,559.5K
10:20 6,518.03 6,518.04 6,514.91 6,518.04 93,702.8K
10:21 6,518.12 6,520.70 6,518.12 6,518.94 35,329.1K
10:22 6,519.29 6,519.29 6,515.52 6,517.13 55,498.6K
10:23 6,515.27 6,515.27 6,511.86 6,511.86 49,990.8K
10:24 6,510.17 6,512.13 6,510.17 6,511.94 43,315.6K
10:25 6,509.67 6,511.09 6,504.78 6,511.09 53,912.3K
10:26 6,513.08 6,513.08 6,507.66 6,507.66 63,299.7K
10:27 6,509.18 6,509.18 6,505.34 6,506.93 38,944.3K
10:28 6,510.03 6,512.84 6,508.93 6,508.93 37,177.7K
10:29 6,506.75 6,507.68 6,506.75 6,507.68 20,953.9K
10:30 6,509.20 6,509.93 6,506.72 6,509.93 28,390.3K
10:31 6,515.12 6,521.25 6,515.12 6,521.09 64,678.4K
10:32 6,523.19 6,523.19 6,516.56 6,516.56 31,772.4K
10:33 6,517.15 6,518.41 6,516.01 6,518.41 38,274.1K
10:34 6,515.62 6,516.70 6,514.02 6,516.06 26,262.7K
10:35 6,512.74 6,512.74 6,505.21 6,505.21 40,542.6K
10:36 6,504.67 6,509.85 6,503.50 6,509.85 53,109.7K
10:37 6,511.41 6,511.41 6,507.53 6,507.53 22,528.3K
10:38 6,507.28 6,511.05 6,507.28 6,508.64 33,302.5K
10:39 6,508.23 6,509.33 6,508.23 6,508.58 17,290.0K
10:40 6,508.44 6,512.17 6,508.09 6,512.17 23,557.7K
10:41 6,513.68 6,518.09 6,513.68 6,518.09 23,647.1K
10:42 6,518.48 6,518.48 6,512.87 6,512.87 24,537.7K
10:43 6,512.78 6,515.24 6,512.78 6,515.24 23,300.8K
10:44 6,515.26 6,519.42 6,515.26 6,515.79 21,518.5K
10:45 6,507.56 6,507.56 6,504.33 6,504.33 52,645.5K
10:46 6,506.00 6,506.00 6,499.04 6,500.60 56,453.9K
10:47 6,500.75 6,501.24 6,499.69 6,499.69 28,318.6K
10:48 6,498.88 6,500.78 6,498.06 6,500.78 57,528.9K
10:49 6,499.45 6,507.33 6,499.45 6,504.82 56,692.1K
10:50 6,507.08 6,510.56 6,507.08 6,509.56 59,361.4K
10:51 6,511.57 6,512.98 6,509.48 6,512.98 37,137.7K
10:52 6,512.29 6,518.28 6,509.77 6,518.28 40,172.1K
10:53 6,519.19 6,519.19 6,513.54 6,513.54 36,386.2K
10:54 6,512.73 6,514.40 6,512.73 6,513.78 18,853.2K
10:55 6,514.84 6,516.19 6,514.50 6,516.19 26,317.5K
10:56 6,520.92 6,521.84 6,520.52 6,521.84 22,319.1K
10:57 6,522.83 6,523.15 6,521.83 6,522.84 20,238.9K
10:58 6,524.96 6,524.96 6,523.01 6,524.76 24,035.7K
10:59 6,529.07 6,534.33 6,529.07 6,529.76 40,748.7K
11:00 6,529.29 6,535.07 6,527.88 6,535.07 28,984.5K
11:01 6,535.13 6,536.05 6,534.48 6,536.05 48,769.2K
11:02 6,531.75 6,533.55 6,531.75 6,533.35 67,047.9K
11:03 6,530.24 6,532.02 6,528.34 6,528.92 24,924.0K
11:04 6,528.70 6,528.94 6,528.28 6,528.28 12,186.2K
11:05 6,527.17 6,530.28 6,526.21 6,530.28 20,033.5K
11:06 6,534.74 6,534.74 6,530.07 6,530.07 27,983.3K
11:07 6,530.74 6,537.79 6,529.82 6,537.79 48,262.1K
11:08 6,541.17 6,547.03 6,539.01 6,547.03 59,318.6K
11:09 6,547.32 6,549.85 6,547.25 6,547.25 55,439.9K
11:10 6,546.88 6,549.11 6,545.24 6,549.11 53,055.9K
11:11 6,543.12 6,546.51 6,543.12 6,546.51 41,149.1K
11:12 6,548.20 6,548.92 6,546.90 6,547.44 25,525.3K
11:13 6,547.60 6,552.10 6,547.60 6,552.10 21,553.6K
11:14 6,556.43 6,564.25 6,556.43 6,561.60 59,658.7K
11:15 6,561.05 6,562.87 6,556.53 6,556.53 44,989.0K
11:16 6,555.61 6,555.61 6,554.75 6,554.75 28,061.1K
11:17 6,555.29 6,555.29 6,550.02 6,550.02 50,317.7K
11:18 6,550.32 6,550.32 6,544.93 6,544.93 29,206.9K
11:19 6,544.32 6,546.33 6,544.32 6,545.74 37,186.8K
11:20 6,545.73 6,545.73 6,541.21 6,541.21 31,995.7K
11:21 6,544.05 6,544.22 6,543.81 6,544.22 10,640.2K
11:22 6,542.62 6,542.97 6,541.76 6,542.97 13,051.6K
11:23 6,545.93 6,545.98 6,544.37 6,545.98 10,626.9K
11:24 6,545.94 6,545.94 6,543.28 6,543.85 10,269.8K
11:25 6,542.66 6,542.66 6,538.82 6,542.37 26,384.5K
11:26 6,545.77 6,550.05 6,545.77 6,549.80 30,650.0K
11:27 6,551.33 6,551.91 6,550.80 6,550.80 13,961.8K
11:28 6,551.68 6,551.68 6,546.37 6,546.37 47,326.2K
11:29 6,545.19 6,546.07 6,544.53 6,546.07 16,800.9K
11:30 6,545.46 6,545.46 6,540.33 6,540.33 13,159.9K
11:31 6,539.93 6,539.93 6,536.35 6,536.35 23,178.9K
11:32 6,536.10 6,536.24 6,534.48 6,534.53 18,887.2K
11:33 6,534.99 6,539.40 6,534.99 6,537.58 13,549.6K
11:34 6,539.84 6,540.08 6,536.57 6,536.57 21,437.3K
11:35 6,536.74 6,540.33 6,535.54 6,540.33 17,831.9K
11:36 6,543.15 6,549.07 6,543.15 6,549.07 23,843.8K
11:37 6,550.01 6,556.60 6,550.01 6,556.60 21,617.2K
11:38 6,557.74 6,557.90 6,555.82 6,557.90 14,934.4K
11:39 6,558.53 6,558.53 6,551.98 6,551.98 22,598.8K
11:40 6,548.37 6,548.37 6,543.56 6,545.18 18,793.7K
11:41 6,545.83 6,547.34 6,544.86 6,547.34 4,763.7K
11:42 6,547.72 6,552.76 6,547.72 6,552.76 16,656.1K
11:43 6,554.01 6,554.64 6,552.65 6,552.65 12,013.0K
11:44 6,554.56 6,555.88 6,554.52 6,555.09 10,847.2K
11:45 6,557.33 6,557.33 6,555.87 6,555.87 5,368.8K
11:46 6,553.38 6,553.67 6,551.90 6,553.67 7,915.0K
11:47 6,553.92 6,556.91 6,553.92 6,556.91 37,118.4K
11:48 6,557.80 6,558.05 6,557.07 6,557.07 5,385.5K
11:49 6,557.21 6,558.13 6,557.21 6,557.29 5,071.3K
11:50 6,556.92 6,556.92 6,554.95 6,555.25 9,709.2K
11:51 6,555.40 6,555.40 6,551.42 6,551.42 17,223.1K
11:52 6,551.83 6,551.83 6,550.00 6,551.66 17,246.0K
11:53 6,552.44 6,552.44 6,547.94 6,547.94 9,891.1K
11:54 6,548.03 6,549.51 6,547.16 6,549.51 18,652.5K
11:55 6,550.04 6,552.17 6,549.03 6,551.20 23,505.7K
11:56 6,552.10 6,552.10 6,547.96 6,547.96 18,713.9K
11:57 6,548.05 6,549.54 6,548.00 6,549.54 5,975.4K
11:58 6,549.49 6,549.57 6,549.36 6,549.36 4,222.2K
11:59 6,549.34 6,549.34 6,545.29 6,545.29 11,589.9K
12:00 6,545.46 6,547.45 6,543.55 6,545.92 23,462.5K
12:01 6,545.81 6,546.80 6,545.81 6,546.80 8,877.7K
12:02 6,551.74 6,556.18 6,551.74 6,556.18 23,040.1K
12:03 6,557.45 6,567.61 6,557.45 6,567.61 46,662.3K
12:04 6,567.44 6,573.88 6,567.44 6,573.88 37,414.9K
12:05 6,575.86 6,576.49 6,575.04 6,575.04 26,813.7K
12:06 6,574.89 6,574.89 6,574.33 6,574.41 11,734.5K
12:07 6,576.15 6,576.76 6,575.46 6,576.21 15,228.4K
12:08 6,576.40 6,576.40 6,572.86 6,573.39 18,813.5K
12:09 6,571.10 6,571.10 6,568.05 6,568.05 5,405.1K
12:10 6,567.58 6,570.90 6,567.58 6,570.90 14,261.7K
12:11 6,570.00 6,570.14 6,569.68 6,569.68 10,420.2K
12:12 6,565.74 6,568.20 6,563.83 6,563.83 16,682.6K
12:13 6,563.14 6,565.80 6,561.61 6,561.61 14,803.2K
12:14 6,560.41 6,561.07 6,558.72 6,558.72 38,260.3K
12:15 6,557.23 6,557.23 6,555.46 6,555.46 10,325.5K
12:16 6,555.88 6,555.88 6,554.38 6,554.38 8,203.6K
12:17 6,554.56 6,560.88 6,554.56 6,560.13 16,656.5K
12:18 6,562.51 6,565.25 6,562.19 6,562.19 11,399.2K
12:19 6,563.01 6,563.01 6,558.99 6,558.99 15,607.1K
12:20 6,560.69 6,564.87 6,560.69 6,564.87 3,662.2K
12:21 6,566.04 6,569.88 6,566.04 6,569.88 7,786.2K
12:22 6,567.99 6,570.08 6,566.78 6,566.78 6,151.8K
12:23 6,568.43 6,569.41 6,568.25 6,568.44 17,386.2K
12:24 6,565.59 6,566.80 6,565.33 6,566.80 11,520.8K
12:25 6,567.04 6,567.04 6,564.85 6,564.85 7,056.3K
12:26 6,563.59 6,563.59 6,560.82 6,560.82 5,298.9K
12:27 6,561.83 6,561.83 6,559.24 6,559.48 14,287.1K
12:28 6,559.38 6,559.38 6,553.63 6,557.41 29,544.4K
12:29 6,557.78 6,559.58 6,557.78 6,559.58 11,150.0K
12:30 6,557.28 6,557.28 6,553.80 6,553.80 12,996.2K
12:31 6,553.61 6,553.61 6,551.51 6,551.51 15,656.6K
12:32 6,547.21 6,547.21 6,522.67 6,524.03 152,411.5K
12:33 6,520.97 6,520.97 6,517.16 6,520.40 49,020.5K
12:34 6,520.73 6,521.74 6,518.78 6,521.56 25,492.9K
12:35 6,521.77 6,521.77 6,514.64 6,514.64 37,733.0K
12:36 6,516.16 6,517.19 6,514.04 6,517.19 30,557.1K
12:37 6,520.18 6,523.66 6,520.05 6,521.29 49,934.9K
12:38 6,521.21 6,522.81 6,521.21 6,522.81 19,348.6K
12:39 6,525.43 6,528.76 6,525.43 6,528.76 12,153.1K
12:40 6,530.07 6,530.07 6,524.34 6,524.34 14,430.4K
12:41 6,523.51 6,527.84 6,522.91 6,527.84 10,587.0K
12:42 6,531.89 6,531.89 6,524.72 6,524.72 25,419.4K
12:43 6,524.36 6,528.14 6,523.91 6,528.14 15,817.8K
12:44 6,527.69 6,527.69 6,526.28 6,527.52 16,091.1K
12:45 6,527.30 6,527.30 6,523.61 6,523.62 12,523.1K
12:46 6,521.62 6,521.62 6,518.03 6,519.66 37,871.2K
12:47 6,519.30 6,519.30 6,514.82 6,514.82 11,032.6K
12:48 6,514.54 6,518.38 6,514.54 6,518.30 12,028.9K
12:49 6,516.24 6,516.24 6,515.21 6,515.49 13,980.2K
12:50 6,518.64 6,523.34 6,518.64 6,523.34 7,758.7K
12:51 6,526.56 6,527.02 6,522.64 6,523.03 10,343.2K
12:52 6,523.87 6,523.87 6,521.92 6,521.92 6,812.1K
12:53 6,523.73 6,534.08 6,523.73 6,534.08 13,544.5K
12:54 6,539.18 6,541.23 6,534.84 6,534.84 25,779.9K
12:55 6,534.98 6,536.36 6,533.55 6,533.55 8,898.9K
12:56 6,534.30 6,534.30 6,532.50 6,532.50 16,790.9K
12:57 6,536.67 6,540.77 6,536.67 6,540.77 19,751.2K
12:58 6,540.40 6,541.65 6,540.40 6,541.39 16,197.9K
12:59 6,540.56 6,540.56 6,539.96 6,539.96 6,173.8K
13:00 6,537.29 6,537.29 6,532.80 6,532.80 10,653.7K
13:01 6,534.08 6,539.23 6,534.08 6,539.23 13,729.3K
13:02 6,539.42 6,539.51 6,538.89 6,538.89 11,851.0K
13:03 6,536.99 6,536.99 6,532.61 6,532.61 12,134.3K
13:04 6,532.74 6,535.55 6,532.74 6,535.32 8,156.3K
13:05 6,534.94 6,534.94 6,533.77 6,533.77 2,298.1K
13:06 6,533.84 6,541.02 6,533.84 6,541.02 14,702.0K
13:07 6,541.20 6,545.59 6,541.20 6,545.59 7,495.8K
13:08 6,548.08 6,548.08 6,544.36 6,545.60 13,853.1K
13:09 6,545.92 6,546.45 6,542.42 6,546.45 12,951.2K
13:10 6,545.92 6,547.69 6,544.46 6,544.46 4,910.8K
13:11 6,543.10 6,543.10 6,540.89 6,540.89 7,871.2K
13:12 6,540.77 6,542.31 6,540.77 6,542.31 6,250.5K
13:13 6,543.10 6,543.10 6,539.59 6,539.73 8,377.3K
13:14 6,539.79 6,542.49 6,538.90 6,542.49 7,044.3K
13:15 6,542.94 6,544.03 6,541.58 6,541.58 3,340.4K
13:16 6,541.24 6,541.24 6,539.26 6,539.66 4,203.8K
13:17 6,538.28 6,540.82 6,538.28 6,540.82 11,134.2K
13:18 6,541.38 6,541.38 6,540.71 6,540.71 6,414.9K
13:19 6,539.47 6,539.75 6,539.18 6,539.18 3,959.5K
13:20 6,536.52 6,536.52 6,534.42 6,534.42 6,894.6K
13:21 6,534.33 6,534.55 6,534.33 6,534.39 6,435.2K
13:22 6,533.90 6,538.83 6,533.90 6,538.03 3,509.1K
13:23 6,539.39 6,540.71 6,539.23 6,540.71 3,329.5K
13:24 6,543.94 6,543.94 6,542.73 6,542.73 12,343.5K
13:25 6,541.67 6,549.47 6,538.57 6,549.47 24,348.0K
13:26 6,548.30 6,552.95 6,548.30 6,552.95 20,953.5K
13:27 6,553.84 6,562.04 6,553.77 6,562.04 40,310.2K
13:28 6,557.38 6,564.25 6,557.38 6,560.84 25,439.0K
13:29 6,560.12 6,561.57 6,558.36 6,561.57 27,564.3K
13:30 6,561.50 6,563.73 6,558.69 6,558.69 12,423.9K
13:31 6,558.77 6,558.77 6,557.34 6,557.34 10,635.1K
13:32 6,558.01 6,558.01 6,555.49 6,555.49 9,348.7K
13:33 6,554.01 6,556.16 6,554.01 6,556.16 5,113.1K
13:34 6,555.18 6,555.93 6,554.53 6,554.53 5,011.0K
13:35 6,555.27 6,558.25 6,555.27 6,558.25 5,695.6K
13:36 6,558.15 6,559.58 6,558.15 6,559.58 8,060.2K
13:37 6,559.96 6,560.96 6,559.78 6,560.96 24,173.4K
13:38 6,562.26 6,565.10 6,562.26 6,564.58 20,461.2K
13:39 6,564.10 6,573.67 6,564.10 6,573.67 32,729.2K
13:40 6,569.18 6,570.15 6,568.00 6,568.00 9,984.0K
13:41 6,568.92 6,569.94 6,564.21 6,564.21 16,990.4K
13:42 6,565.18 6,565.18 6,560.92 6,561.28 14,910.9K
13:43 6,562.24 6,562.24 6,557.59 6,557.59 15,956.1K
13:44 6,557.58 6,560.42 6,557.58 6,560.17 10,039.4K
13:45 6,559.37 6,559.37 6,554.53 6,558.07 14,938.7K
13:46 6,559.68 6,559.68 6,556.26 6,556.26 6,536.3K
13:47 6,555.14 6,555.14 6,554.33 6,554.33 6,112.6K
13:48 6,550.35 6,550.64 6,549.24 6,550.31 23,022.8K
13:49 6,550.07 6,550.07 6,546.14 6,546.14 12,380.7K
13:50 6,547.36 6,548.48 6,545.85 6,545.85 20,307.2K
13:51 6,544.96 6,546.56 6,544.96 6,546.56 8,160.3K
13:52 6,545.72 6,548.49 6,545.72 6,548.49 7,780.4K
13:53 6,548.76 6,550.54 6,548.76 6,550.01 6,057.4K
13:54 6,549.42 6,549.42 6,546.56 6,547.33 10,393.8K
13:55 6,545.53 6,545.53 6,541.04 6,541.04 38,805.9K
13:56 6,540.93 6,541.64 6,540.93 6,541.19 16,563.2K
13:57 6,541.17 6,544.15 6,541.17 6,544.15 13,852.6K
13:58 6,545.13 6,547.75 6,545.13 6,547.39 13,174.0K
13:59 6,548.21 6,548.90 6,547.78 6,548.55 9,986.9K
14:00 6,547.50 6,548.31 6,546.75 6,546.75 9,281.8K
14:01 6,547.31 6,547.31 6,546.47 6,546.47 7,644.2K
14:02 6,546.05 6,547.83 6,546.05 6,547.83 11,817.0K
14:03 6,547.64 6,549.95 6,547.64 6,549.95 8,157.6K
14:04 6,549.76 6,560.82 6,549.76 6,560.82 25,213.0K
14:05 6,563.20 6,563.20 6,558.98 6,560.02 48,131.9K
14:06 6,558.68 6,560.40 6,557.82 6,557.82 16,489.2K
14:07 6,556.24 6,556.24 6,553.85 6,553.85 6,854.1K
14:08 6,552.62 6,552.62 6,549.13 6,549.13 12,763.7K
14:09 6,547.38 6,547.38 6,546.67 6,546.67 8,219.0K
14:10 6,546.77 6,547.11 6,544.90 6,547.11 8,983.7K
14:11 6,547.19 6,547.19 6,540.83 6,540.83 10,266.7K
14:12 6,539.59 6,541.59 6,539.59 6,541.15 11,409.0K
14:13 6,541.13 6,541.13 6,538.07 6,538.07 12,985.9K
14:14 6,536.34 6,537.72 6,535.96 6,536.89 30,949.6K
14:15 6,537.17 6,542.47 6,537.17 6,542.47 11,367.1K
14:16 6,543.20 6,543.20 6,542.49 6,542.61 4,629.4K
14:17 6,543.31 6,544.52 6,541.98 6,544.52 7,294.9K
14:18 6,544.54 6,544.54 6,543.76 6,543.76 12,322.5K
14:19 6,543.55 6,544.57 6,543.55 6,543.69 5,067.4K
14:20 6,543.94 6,543.94 6,542.25 6,542.25 6,607.6K
14:21 6,541.77 6,541.77 6,537.38 6,538.05 7,402.9K
14:22 6,537.71 6,537.71 6,534.06 6,534.06 14,512.4K
14:23 6,533.91 6,535.09 6,533.62 6,535.09 6,010.2K
14:24 6,536.10 6,536.10 6,535.16 6,535.16 7,461.4K
14:25 6,535.15 6,538.05 6,535.02 6,538.05 7,083.4K
14:26 6,538.12 6,538.12 6,536.35 6,536.35 8,477.4K
14:27 6,537.06 6,539.61 6,537.06 6,539.61 3,115.7K
14:28 6,540.30 6,541.96 6,540.28 6,541.96 4,160.3K
14:29 6,543.29 6,546.74 6,543.29 6,546.74 13,717.2K
14:30 6,546.98 6,551.72 6,546.98 6,551.72 16,121.2K
14:31 6,552.23 6,553.20 6,551.33 6,553.20 10,251.0K
14:32 6,552.49 6,552.49 6,551.37 6,551.37 2,469.0K
14:33 6,552.88 6,554.22 6,552.51 6,554.22 5,631.5K
14:34 6,556.71 6,556.71 6,553.85 6,553.85 9,851.4K
14:35 6,552.83 6,553.46 6,552.63 6,553.46 2,817.6K
14:36 6,552.71 6,553.31 6,552.71 6,553.07 9,052.6K
14:37 6,554.04 6,554.61 6,554.04 6,554.61 6,439.8K
14:38 6,555.79 6,556.18 6,555.53 6,555.92 6,919.4K
14:39 6,556.19 6,557.22 6,555.94 6,557.22 12,302.1K
14:40 6,556.79 6,557.90 6,556.17 6,557.90 8,629.2K
14:41 6,557.91 6,557.91 6,555.40 6,556.02 7,365.4K
14:42 6,555.66 6,555.67 6,551.23 6,551.23 11,254.6K
14:43 6,552.14 6,553.29 6,552.14 6,553.29 4,960.7K
14:44 6,553.08 6,554.32 6,553.08 6,553.96 6,216.7K
14:45 6,553.41 6,553.41 6,552.95 6,553.22 13,369.7K
14:46 6,553.82 6,553.82 6,549.21 6,549.25 6,668.8K
14:47 6,549.61 6,551.17 6,549.61 6,551.17 3,585.7K
14:48 6,551.03 6,551.12 6,550.52 6,550.87 3,219.4K
14:49 6,551.04 6,551.07 6,550.94 6,550.94 3,512.7K
14:50 6,550.78 6,550.78 6,548.25 6,548.42 3,819.3K
14:51 6,546.78 6,547.77 6,546.78 6,547.49 4,575.4K
14:52 6,547.93 6,548.16 6,547.32 6,547.53 3,329.0K
14:53 6,547.95 6,549.54 6,547.49 6,547.49 9,141.0K
14:54 6,547.59 6,549.88 6,547.59 6,549.10 9,498.0K
14:55 6,548.96 6,549.10 6,548.84 6,549.10 5,343.8K
14:56 6,549.35 6,551.54 6,549.35 6,551.54 4,702.8K
14:57 6,552.35 6,553.35 6,552.35 6,552.79 6,177.3K
14:58 6,552.76 6,553.22 6,552.76 6,553.22 1,863.5K
14:59 6,550.24 6,550.24 6,546.57 6,546.57 5,828.8K
15:00 6,543.04 6,543.04 6,535.42 6,536.01 41,021.0K
15:01 6,533.40 6,535.84 6,533.40 6,534.43 22,131.1K
15:02 6,533.75 6,534.00 6,532.67 6,532.67 10,672.0K
15:03 6,533.08 6,533.08 6,532.26 6,532.51 8,502.8K
15:04 6,532.73 6,534.67 6,532.73 6,534.56 4,426.7K
15:05 6,534.60 6,535.82 6,530.44 6,530.44 16,777.5K
15:06 6,528.57 6,528.57 6,527.70 6,528.39 8,709.0K
15:07 6,527.72 6,528.04 6,527.25 6,527.25 7,212.0K
15:08 6,526.82 6,526.82 6,521.76 6,521.76 20,479.5K
15:09 6,522.13 6,523.90 6,522.13 6,523.90 7,179.4K
15:10 6,524.32 6,525.57 6,524.32 6,524.73 7,185.3K
15:11 6,525.34 6,525.34 6,523.17 6,523.17 8,809.6K
15:12 6,521.12 6,524.32 6,521.12 6,524.32 7,612.9K
15:13 6,523.93 6,526.08 6,523.75 6,526.08 8,312.3K
15:14 6,527.97 6,529.17 6,527.44 6,529.17 5,784.3K
15:15 6,529.56 6,529.56 6,525.72 6,525.72 9,281.3K
15:16 6,524.26 6,524.81 6,524.26 6,524.62 7,308.6K
15:17 6,524.45 6,525.41 6,523.51 6,523.89 6,827.7K
15:18 6,523.86 6,524.18 6,523.40 6,523.94 8,907.4K
15:19 6,524.17 6,524.87 6,524.17 6,524.87 4,462.6K
15:20 6,524.47 6,524.47 6,523.08 6,523.10 4,988.7K
15:21 6,522.08 6,522.83 6,521.96 6,522.83 9,439.7K
15:22 6,523.53 6,526.62 6,523.53 6,526.62 7,547.4K
15:23 6,526.17 6,527.00 6,526.17 6,526.21 4,345.8K
15:24 6,525.44 6,526.77 6,524.64 6,526.43 2,498.3K
15:25 6,527.64 6,527.64 6,526.56 6,527.50 2,730.2K
15:26 6,526.97 6,526.97 6,523.59 6,524.23 5,578.8K
15:27 6,524.11 6,526.60 6,524.11 6,526.60 4,545.8K
15:28 6,525.29 6,525.32 6,524.62 6,524.62 5,305.4K
15:29 6,524.74 6,524.74 6,518.57 6,518.57 21,633.2K
15:30 6,519.00 6,519.00 6,517.27 6,517.27 16,051.6K
15:31 6,518.26 6,518.86 6,518.13 6,518.86 5,320.4K
15:32 6,519.04 6,521.30 6,519.04 6,521.30 8,160.4K
15:33 6,521.57 6,521.57 6,520.39 6,521.20 4,156.8K
15:34 6,521.18 6,522.36 6,521.18 6,522.36 7,308.6K
15:35 6,522.40 6,527.40 6,522.40 6,527.40 6,566.5K
15:36 6,528.04 6,531.61 6,528.04 6,531.61 8,376.9K
15:37 6,531.65 6,532.76 6,531.65 6,532.01 7,788.7K
15:38 6,532.62 6,535.63 6,532.62 6,535.63 10,316.1K
15:39 6,535.18 6,541.32 6,535.18 6,541.32 9,560.1K
15:40 6,544.67 6,546.53 6,542.26 6,546.53 20,110.1K
15:41 6,543.52 6,544.00 6,542.04 6,544.00 10,675.6K
15:42 6,540.40 6,540.40 6,538.41 6,538.41 14,551.1K
15:43 6,537.70 6,539.92 6,537.14 6,539.92 6,909.9K
15:44 6,539.19 6,539.19 6,537.37 6,537.37 5,428.3K
15:45 6,536.46 6,538.29 6,534.98 6,538.29 5,487.4K
15:46 6,536.84 6,536.84 6,534.84 6,534.84 6,540.8K
15:47 6,536.02 6,536.60 6,530.39 6,530.39 7,318.9K
15:48 6,530.79 6,532.89 6,530.56 6,532.89 2,587.2K
15:49 6,532.81 6,533.71 6,532.81 6,533.11 3,895.3K
15:50 6,533.19 6,533.19 6,532.66 6,532.79 1,578.6K
15:51 6,532.78 6,533.26 6,532.78 6,533.08 1,965.8K
15:52 6,532.94 6,532.94 6,528.85 6,528.85 8,786.7K
15:53 6,528.94 6,529.34 6,527.51 6,527.59 5,282.7K
15:54 6,526.35 6,527.80 6,526.35 6,527.68 5,358.8K
15:55 6,528.25 6,528.25 6,526.63 6,526.92 8,930.3K
15:56 6,526.47 6,530.83 6,526.47 6,530.83 8,540.0K
15:57 6,532.93 6,534.43 6,532.70 6,533.30 4,117.4K
15:58 6,533.27 6,533.30 6,532.41 6,532.41 2,316.0K
15:59 6,533.33 6,534.35 6,533.33 6,534.29 4,880.1K
16:00 6,534.04 6,534.04 6,531.80 6,531.80 3,501.5K
16:01 6,532.05 6,532.54 6,531.24 6,532.54 2,939.4K
16:02 6,532.29 6,533.09 6,532.29 6,533.09 4,450.2K
16:03 6,533.50 6,533.50 6,532.63 6,532.63 3,035.3K
16:04 6,534.46 6,535.24 6,533.65 6,533.65 4,392.0K
16:05 6,533.92 6,535.25 6,533.81 6,535.25 12,186.3K
16:06 6,535.07 6,535.07 6,532.92 6,533.17 7,974.2K
16:07 6,532.16 6,532.16 6,529.29 6,529.29 13,008.9K
16:08 6,527.77 6,530.14 6,527.77 6,529.35 16,351.2K
16:09 6,529.74 6,529.88 6,528.54 6,529.88 5,681.2K
16:10 6,529.71 6,530.02 6,529.23 6,530.02 6,943.9K
16:11 6,529.17 6,529.61 6,528.98 6,529.61 3,839.9K
16:12 6,529.58 6,531.31 6,529.58 6,531.31 2,872.2K
16:13 6,531.34 6,535.68 6,531.34 6,535.68 17,867.6K
16:14 6,535.80 6,536.51 6,535.42 6,535.42 6,653.4K
16:15 6,535.33 6,535.68 6,534.22 6,535.68 4,662.0K
16:16 6,535.08 6,536.39 6,535.08 6,536.11 3,267.9K
16:17 6,535.23 6,536.12 6,535.23 6,535.84 13,342.6K
16:18 6,535.52 6,535.52 6,535.32 6,535.48 2,970.3K
16:19 6,533.52 6,535.44 6,533.52 6,535.41 4,441.9K
16:20 6,534.75 6,534.75 6,530.35 6,531.28 10,178.6K
16:21 6,529.58 6,529.58 6,524.66 6,525.66 23,368.7K
16:22 6,525.89 6,525.89 6,524.07 6,525.71 17,240.3K
16:23 6,523.82 6,523.82 6,520.03 6,520.64 34,645.5K
16:24 6,520.90 6,522.78 6,520.90 6,522.72 6,792.0K
16:25 6,523.30 6,524.15 6,523.04 6,524.15 12,512.1K
16:26 6,524.23 6,524.23 6,522.96 6,522.96 9,712.4K
16:27 6,522.77 6,522.77 6,520.76 6,520.76 8,135.2K
16:28 6,522.00 6,523.01 6,522.00 6,522.89 7,699.9K
16:29 6,522.20 6,522.27 6,519.99 6,519.99 8,006.3K
16:30 6,521.18 6,521.60 6,518.78 6,518.78 7,547.1K
16:31 6,518.08 6,518.31 6,517.15 6,517.26 14,141.7K
16:32 6,517.05 6,518.49 6,517.05 6,518.49 10,059.2K
16:33 6,520.71 6,526.67 6,520.71 6,526.67 24,436.3K
16:34 6,526.51 6,532.47 6,526.51 6,528.57 23,702.9K
16:35 6,528.91 6,533.73 6,528.91 6,532.40 8,435.6K
16:36 6,531.83 6,535.81 6,531.83 6,535.81 25,194.8K
16:37 6,538.23 6,540.49 6,536.90 6,540.49 22,780.5K
16:38 6,543.55 6,551.85 6,543.55 6,546.21 70,218.7K
16:39 6,545.34 6,545.34 6,539.24 6,539.24 11,285.5K
16:40 6,541.96 6,541.96 6,536.34 6,538.12 9,544.4K
16:41 6,537.29 6,539.32 6,537.29 6,537.49 14,232.8K
16:42 6,537.05 6,537.85 6,537.05 6,537.85 11,000.9K
16:43 6,537.56 6,537.56 6,532.98 6,532.98 9,737.6K
16:44 6,533.06 6,534.47 6,533.06 6,534.47 9,853.0K
16:45 6,534.69 6,538.84 6,534.69 6,538.84 12,498.6K
16:46 6,535.56 6,535.56 6,533.13 6,534.27 14,127.4K
16:47 6,535.34 6,535.34 6,535.16 6,535.30 6,573.3K
16:48 6,534.65 6,535.57 6,534.65 6,535.57 8,567.9K
16:49 6,535.64 6,536.15 6,534.73 6,534.99 8,094.8K
16:50 6,535.04 6,536.40 6,534.16 6,534.16 9,268.0K
16:51 6,528.98 6,530.05 6,528.42 6,530.05 19,523.6K
16:52 6,529.51 6,529.66 6,527.22 6,527.22 6,119.8K
16:53 6,527.26 6,529.03 6,526.40 6,529.03 17,259.7K
16:54 6,528.76 6,529.13 6,528.42 6,528.42 10,271.3K
16:55 6,527.90 6,527.90 6,526.85 6,526.85 9,337.4K
16:56 6,528.74 6,529.33 6,528.58 6,529.00 6,688.6K
16:57 6,529.15 6,530.19 6,529.15 6,529.82 4,636.6K
16:58 6,531.35 6,532.48 6,531.03 6,532.33 3,478.1K
16:59 6,531.18 6,531.31 6,530.84 6,531.31 6,206.7K
17:00 6,531.54 6,532.37 6,527.93 6,527.93 7,563.4K
17:01 6,528.32 6,528.91 6,528.32 6,528.89 4,386.4K
17:02 6,527.66 6,527.66 6,526.62 6,526.62 36,228.4K
17:03 6,525.09 6,526.80 6,525.09 6,525.68 12,694.4K
17:04 6,525.20 6,525.20 6,522.80 6,524.20 6,471.7K
17:05 6,524.21 6,524.61 6,523.95 6,524.02 12,586.4K
17:06 6,523.21 6,523.50 6,523.14 6,523.42 3,362.7K
17:07 6,523.60 6,524.30 6,523.10 6,524.30 8,346.7K
17:08 6,523.93 6,523.93 6,523.39 6,523.66 7,798.4K
17:09 6,522.77 6,522.95 6,522.40 6,522.40 14,207.0K
17:10 6,518.29 6,518.50 6,517.13 6,517.13 35,957.2K
17:11 6,514.08 6,514.08 6,501.84 6,501.84 105,785.3K
17:12 6,501.10 6,501.77 6,499.05 6,500.07 49,227.5K
17:13 6,499.65 6,502.47 6,499.65 6,501.60 17,456.4K
17:14 6,500.29 6,501.03 6,499.66 6,501.03 18,701.8K
17:15 6,501.74 6,501.74 6,498.94 6,498.95 21,318.3K
17:16 6,499.16 6,501.16 6,499.16 6,500.95 22,560.0K
17:17 6,502.09 6,502.09 6,500.04 6,501.47 18,961.5K
17:18 6,501.69 6,503.30 6,501.69 6,503.30 13,248.6K
17:19 6,503.98 6,505.92 6,503.86 6,505.92 9,227.4K
17:20 6,505.32 6,505.32 6,504.17 6,504.22 7,452.1K
17:21 6,504.99 6,509.23 6,504.99 6,509.23 8,528.7K
17:22 6,509.86 6,511.95 6,509.78 6,511.95 5,276.8K
17:23 6,512.26 6,514.00 6,512.26 6,513.13 7,067.2K
17:24 6,514.92 6,514.92 6,511.36 6,511.36 4,568.4K
17:25 6,512.59 6,514.04 6,511.19 6,514.04 8,747.9K
17:26 6,515.07 6,517.54 6,515.07 6,517.35 10,175.9K
17:27 6,518.23 6,518.58 6,517.92 6,517.97 7,447.0K
17:28 6,518.39 6,521.32 6,513.03 6,521.32 15,861.7K
17:29 6,525.85 6,527.71 6,525.85 6,527.71 30,574.4K
17:30 6,526.63 6,528.94 6,526.63 6,528.94 7,203.6K
17:31 6,528.01 6,528.01 6,522.11 6,522.11 10,153.2K
17:32 6,520.79 6,522.76 6,520.79 6,522.50 3,285.3K
17:33 6,523.38 6,525.23 6,523.38 6,525.23 3,346.5K
17:34 6,524.92 6,526.47 6,524.63 6,526.38 9,336.3K
17:35 6,525.71 6,526.04 6,522.64 6,522.64 4,218.0K
17:36 6,522.13 6,522.45 6,521.92 6,521.92 29,956.4K
17:37 6,522.56 6,523.43 6,520.57 6,520.57 7,267.8K
17:38 6,519.65 6,521.08 6,519.65 6,520.17 7,275.0K
17:39 6,520.48 6,520.48 6,515.79 6,515.79 5,905.2K
17:40 6,514.99 6,519.78 6,514.99 6,519.72 9,956.3K
17:41 6,519.67 6,519.67 6,516.34 6,516.34 2,851.4K
17:42 6,516.10 6,516.10 6,513.39 6,513.39 4,786.7K
17:43 6,513.78 6,516.82 6,513.78 6,515.94 8,936.3K
17:44 6,515.81 6,517.74 6,515.81 6,517.52 6,191.8K
17:45 6,518.25 6,518.49 6,517.79 6,518.39 3,466.1K
17:46 6,520.08 6,522.84 6,520.08 6,522.84 17,367.3K
17:47 6,524.80 6,529.71 6,524.80 6,528.83 13,125.1K
17:48 6,527.55 6,527.99 6,526.48 6,526.74 9,309.3K
17:49 6,526.55 6,529.43 6,526.55 6,529.43 9,355.1K
17:50 6,529.19 6,529.19 6,525.74 6,525.74 8,508.2K
17:51 6,524.77 6,524.77 6,523.45 6,523.94 6,679.3K
17:52 6,522.99 6,523.57 6,522.77 6,523.05 3,523.6K
17:53 6,523.45 6,524.15 6,523.23 6,524.15 6,694.2K
17:54 6,524.77 6,527.16 6,524.17 6,527.16 5,999.3K
17:55 6,524.34 6,524.37 6,523.33 6,524.26 13,546.9K
17:56 6,523.51 6,529.85 6,523.51 6,529.85 22,337.9K
17:57 6,530.05 6,532.48 6,530.05 6,532.48 7,083.6K
17:58 6,533.80 6,537.79 6,533.80 6,537.79 25,302.5K
17:59 6,539.28 6,550.37 6,539.28 6,550.37 47,951.3K
18:00 6,549.73 6,551.79 6,543.04 6,543.04 53,084.5K
18:01 6,541.34 6,542.68 6,541.34 6,542.11 11,871.7K
18:02 6,542.92 6,542.92 6,541.18 6,541.18 22,252.8K
18:03 6,541.68 6,544.29 6,541.68 6,544.29 12,941.7K
18:04 6,547.03 6,547.28 6,545.14 6,545.14 18,561.2K
18:05 6,545.53 6,548.95 6,545.53 6,548.95 10,702.4K
18:06 6,549.69 6,551.12 6,549.69 6,551.12 30,010.1K
18:07 6,548.49 6,553.85 6,548.49 6,553.44 22,845.0K
18:08 6,550.31 6,551.48 6,547.94 6,547.94 24,032.0K
18:09 6,547.90 6,547.90 6,545.00 6,545.00 12,365.3K
18:10 6,543.66 6,543.66 6,540.72 6,540.72 16,666.5K
18:11 6,541.75 6,544.53 6,541.75 6,544.53 10,834.7K
18:12 6,545.93 6,555.21 6,545.93 6,555.21 18,899.7K
18:13 6,554.17 6,554.17 6,550.83 6,552.89 7,927.2K
18:14 6,552.57 6,552.57 6,551.02 6,551.02 5,669.5K
18:15 6,551.36 6,551.36 6,550.38 6,550.38 3,707.6K
18:16 6,550.99 6,552.77 6,550.83 6,552.77 7,293.9K
18:17 6,552.49 6,553.17 6,548.98 6,548.98 14,260.5K
18:18 6,548.26 6,548.71 6,547.79 6,547.79 14,299.4K
18:19 6,548.14 6,548.53 6,546.30 6,546.30 17,958.8K
18:20 6,547.29 6,549.77 6,547.29 6,549.77 5,054.1K
18:21 6,550.18 6,552.29 6,550.18 6,550.74 5,721.6K
18:22 6,550.45 6,551.65 6,550.01 6,550.01 6,674.5K
18:23 6,550.04 6,550.04 6,544.97 6,544.97 10,710.2K
18:24 6,544.46 6,546.54 6,544.46 6,546.54 4,617.6K
18:25 6,546.90 6,547.67 6,546.90 6,547.52 3,348.4K
18:26 6,547.36 6,549.00 6,547.36 6,549.00 8,466.0K
18:27 6,548.99 6,549.75 6,548.99 6,549.57 7,879.9K
18:28 6,548.63 6,548.63 6,547.06 6,547.06 7,959.5K
18:29 6,544.86 6,544.86 6,543.19 6,544.46 6,040.5K
18:30 6,546.49 6,546.49 6,540.36 6,540.36 26,577.4K
18:31 6,539.13 6,542.96 6,539.13 6,542.96 15,540.6K
18:32 6,543.40 6,543.40 6,541.65 6,541.65 5,880.3K
18:33 6,542.11 6,542.55 6,542.02 6,542.55 3,941.3K
18:34 6,542.09 6,543.11 6,542.09 6,543.11 3,527.6K
18:35 6,543.01 6,543.01 6,542.24 6,542.60 6,494.6K
18:36 6,539.64 6,542.34 6,539.64 6,542.34 4,906.4K
18:37 6,542.41 6,542.41 6,541.03 6,541.03 2,293.7K
18:38 6,541.46 6,543.36 6,541.46 6,542.40 4,882.3K
18:39 6,542.62 6,545.21 6,542.58 6,545.21 6,705.0K
18:40 6,541.94 6,541.94 6,541.94 6,541.94 1,998.8K
18:51 6,540.44 6,540.44 6,540.44 6,540.44 12,932.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar