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 6,590.90 6,593.70 6,590.90 6,592.33 9,274.3K
09:51 6,595.10 6,595.10 6,592.43 6,592.43 12,013.3K
09:52 6,591.10 6,591.82 6,591.10 6,591.40 11,861.4K
09:53 6,590.85 6,591.25 6,590.27 6,590.27 5,348.9K
09:54 6,589.88 6,594.44 6,589.69 6,594.44 8,376.5K
09:55 6,594.41 6,595.71 6,594.41 6,595.71 3,877.7K
09:56 6,595.09 6,595.09 6,593.26 6,594.34 8,909.2K
09:57 6,594.54 6,594.88 6,594.54 6,594.70 4,347.5K
09:58 6,593.27 6,593.45 6,591.31 6,591.31 3,513.8K
09:59 6,592.63 6,593.27 6,592.63 6,592.86 6,047.3K
10:00 6,592.23 6,592.23 6,589.97 6,589.97 36,669.9K
10:01 6,592.13 6,593.73 6,591.14 6,591.14 44,895.6K
10:02 6,589.14 6,589.14 6,583.66 6,585.06 46,713.5K
10:03 6,586.09 6,586.09 6,574.06 6,574.06 51,198.3K
10:04 6,573.79 6,581.36 6,573.79 6,579.72 51,881.2K
10:05 6,580.42 6,580.42 6,577.25 6,579.31 27,759.0K
10:06 6,576.21 6,580.39 6,576.21 6,579.96 31,742.1K
10:07 6,585.98 6,589.72 6,585.98 6,589.72 29,883.4K
10:08 6,586.87 6,594.28 6,586.87 6,594.28 42,885.5K
10:09 6,594.67 6,594.98 6,592.62 6,594.30 33,255.8K
10:10 6,598.73 6,600.61 6,598.73 6,600.61 65,977.8K
10:11 6,600.32 6,600.32 6,599.33 6,599.42 27,939.8K
10:12 6,598.48 6,598.53 6,597.64 6,598.53 15,970.7K
10:13 6,598.49 6,598.49 6,596.31 6,596.31 16,719.7K
10:14 6,596.71 6,598.95 6,596.71 6,598.95 23,612.1K
10:15 6,599.83 6,599.83 6,597.77 6,599.80 19,868.6K
10:16 6,599.44 6,599.44 6,595.70 6,595.70 19,812.6K
10:17 6,596.01 6,596.38 6,595.70 6,596.38 10,835.1K
10:18 6,597.20 6,597.20 6,595.25 6,595.25 8,430.7K
10:19 6,595.54 6,595.54 6,594.04 6,594.31 6,462.7K
10:20 6,596.86 6,598.04 6,596.86 6,597.25 10,416.8K
10:21 6,597.11 6,597.11 6,594.94 6,594.94 9,452.7K
10:22 6,592.76 6,593.35 6,591.85 6,593.35 21,859.8K
10:23 6,593.08 6,594.41 6,593.08 6,594.41 5,405.7K
10:24 6,594.64 6,594.64 6,592.79 6,592.79 13,484.0K
10:25 6,590.66 6,592.64 6,590.66 6,592.64 5,553.2K
10:26 6,595.66 6,603.25 6,595.66 6,603.25 26,660.4K
10:27 6,603.56 6,608.52 6,603.56 6,608.52 36,398.8K
10:28 6,609.25 6,616.03 6,609.25 6,616.03 38,205.0K
10:29 6,618.31 6,618.55 6,617.88 6,618.55 53,868.6K
10:30 6,618.81 6,618.81 6,615.30 6,615.30 32,583.6K
10:31 6,615.61 6,616.60 6,615.51 6,616.01 13,553.7K
10:32 6,615.56 6,617.78 6,615.39 6,617.78 19,611.5K
10:33 6,617.39 6,618.43 6,617.06 6,618.43 29,435.9K
10:34 6,617.08 6,618.13 6,615.22 6,615.22 24,655.4K
10:35 6,614.73 6,614.98 6,613.99 6,614.98 16,329.6K
10:36 6,615.66 6,616.61 6,613.39 6,614.60 28,536.9K
10:37 6,616.55 6,622.69 6,616.55 6,622.47 47,723.8K
10:38 6,622.52 6,623.42 6,621.99 6,621.99 12,848.9K
10:39 6,621.60 6,621.60 6,613.56 6,613.56 27,775.1K
10:40 6,612.10 6,612.10 6,609.95 6,609.95 17,585.6K
10:41 6,610.79 6,616.80 6,610.79 6,616.80 23,933.9K
10:42 6,616.31 6,616.31 6,612.85 6,612.85 34,684.7K
10:43 6,611.96 6,611.96 6,608.58 6,609.63 27,056.7K
10:44 6,608.79 6,608.79 6,608.09 6,608.20 12,004.5K
10:45 6,607.68 6,608.23 6,607.68 6,608.23 11,381.8K
10:46 6,609.12 6,611.33 6,609.12 6,611.05 8,894.2K
10:47 6,613.67 6,613.67 6,612.17 6,612.17 20,584.1K
10:48 6,611.84 6,612.82 6,611.61 6,612.82 20,527.0K
10:49 6,612.17 6,613.10 6,612.17 6,613.09 12,237.8K
10:50 6,614.12 6,614.12 6,613.13 6,613.13 4,835.4K
10:51 6,612.83 6,612.83 6,611.19 6,611.19 14,083.1K
10:52 6,610.26 6,610.84 6,608.90 6,608.90 18,814.6K
10:53 6,610.26 6,610.26 6,607.98 6,607.98 17,986.7K
10:54 6,607.80 6,607.80 6,605.54 6,607.70 44,023.8K
10:55 6,607.99 6,609.04 6,607.99 6,609.04 11,139.5K
10:56 6,608.33 6,609.99 6,607.99 6,609.99 8,927.2K
10:57 6,610.13 6,612.14 6,609.58 6,609.58 20,572.1K
10:58 6,610.08 6,612.64 6,610.08 6,612.64 4,658.2K
10:59 6,614.78 6,616.28 6,612.01 6,614.16 23,859.8K
11:00 6,615.24 6,617.98 6,615.24 6,616.48 24,561.1K
11:01 6,617.21 6,617.21 6,615.07 6,615.67 6,450.6K
11:02 6,616.03 6,616.03 6,611.12 6,611.12 13,151.8K
11:03 6,608.22 6,608.22 6,605.27 6,605.48 22,344.3K
11:04 6,604.82 6,604.93 6,604.26 6,604.93 8,967.5K
11:05 6,606.10 6,606.49 6,604.61 6,604.61 19,759.3K
11:06 6,600.66 6,601.06 6,599.92 6,601.06 12,594.6K
11:07 6,600.86 6,603.30 6,600.86 6,603.30 5,295.1K
11:08 6,603.78 6,606.25 6,603.78 6,605.40 7,443.4K
11:09 6,604.88 6,604.88 6,602.78 6,602.78 8,531.1K
11:10 6,603.31 6,603.31 6,600.90 6,600.90 6,033.8K
11:11 6,602.08 6,602.08 6,599.76 6,599.85 16,927.7K
11:12 6,599.83 6,600.73 6,599.83 6,600.36 11,562.8K
11:13 6,600.52 6,600.52 6,598.80 6,598.80 24,621.5K
11:14 6,598.74 6,598.74 6,590.93 6,590.93 51,876.7K
11:15 6,590.75 6,590.75 6,587.66 6,588.37 32,569.0K
11:16 6,588.94 6,593.98 6,588.94 6,593.98 15,341.8K
11:17 6,594.47 6,596.25 6,594.47 6,596.25 5,683.2K
11:18 6,595.40 6,597.38 6,595.40 6,597.38 22,974.5K
11:19 6,596.96 6,604.58 6,596.96 6,602.58 22,110.6K
11:20 6,603.12 6,603.60 6,603.12 6,603.18 5,124.8K
11:21 6,602.35 6,603.21 6,602.35 6,603.21 6,649.2K
11:22 6,603.07 6,603.07 6,600.62 6,600.62 4,768.8K
11:23 6,600.60 6,600.64 6,596.59 6,597.36 5,717.7K
11:24 6,597.78 6,600.60 6,597.78 6,600.60 17,373.0K
11:25 6,599.98 6,599.98 6,599.58 6,599.91 9,889.6K
11:26 6,600.11 6,600.30 6,599.70 6,600.30 9,606.2K
11:27 6,603.50 6,603.50 6,602.56 6,602.83 9,745.1K
11:28 6,601.82 6,601.82 6,599.76 6,599.76 3,530.7K
11:29 6,600.37 6,600.46 6,600.18 6,600.46 3,533.4K
11:30 6,600.67 6,600.67 6,597.39 6,597.39 8,115.0K
11:31 6,596.38 6,596.58 6,596.30 6,596.58 6,611.1K
11:32 6,595.71 6,596.30 6,595.18 6,595.18 26,145.3K
11:33 6,596.58 6,596.58 6,589.80 6,591.92 71,826.9K
11:34 6,594.26 6,599.43 6,594.26 6,599.02 30,741.9K
11:35 6,598.90 6,601.82 6,598.90 6,600.68 15,348.8K
11:36 6,600.23 6,601.05 6,596.58 6,596.58 9,935.5K
11:37 6,595.06 6,595.28 6,593.92 6,595.11 13,454.5K
11:38 6,595.46 6,596.48 6,595.46 6,596.48 19,005.6K
11:39 6,596.68 6,599.95 6,596.27 6,599.95 17,169.4K
11:40 6,600.32 6,600.32 6,597.69 6,597.69 12,002.8K
11:41 6,596.90 6,597.93 6,596.90 6,597.93 11,126.5K
11:42 6,599.95 6,599.95 6,599.03 6,599.03 7,838.7K
11:43 6,599.42 6,599.54 6,594.94 6,594.94 18,496.5K
11:44 6,594.30 6,597.44 6,594.30 6,597.44 15,300.2K
11:45 6,595.98 6,595.98 6,593.37 6,593.37 14,026.9K
11:46 6,594.43 6,597.40 6,594.43 6,597.15 9,181.5K
11:47 6,597.79 6,599.51 6,597.79 6,598.69 6,866.0K
11:48 6,598.32 6,598.91 6,598.32 6,598.88 3,138.7K
11:49 6,598.45 6,599.23 6,596.16 6,596.16 11,719.3K
11:50 6,595.11 6,596.60 6,595.11 6,596.60 3,988.2K
11:51 6,597.10 6,599.64 6,596.88 6,599.64 9,251.4K
11:52 6,599.33 6,599.69 6,598.40 6,598.40 8,614.4K
11:53 6,598.57 6,599.77 6,598.57 6,599.59 6,330.6K
11:54 6,600.48 6,601.22 6,600.30 6,600.79 14,236.2K
11:55 6,599.73 6,600.04 6,598.31 6,598.31 7,596.3K
11:56 6,596.95 6,597.52 6,596.33 6,596.33 5,530.1K
11:57 6,595.22 6,598.01 6,595.22 6,598.01 6,630.8K
11:58 6,597.61 6,601.63 6,597.61 6,601.63 6,714.7K
11:59 6,602.13 6,602.13 6,601.19 6,601.43 11,654.1K
12:00 6,602.45 6,605.60 6,602.45 6,605.60 40,326.2K
12:01 6,606.75 6,610.16 6,606.75 6,610.16 47,740.5K
12:02 6,609.04 6,609.49 6,605.87 6,605.87 23,113.2K
12:03 6,605.88 6,605.88 6,604.47 6,604.79 4,772.5K
12:04 6,604.81 6,606.14 6,604.81 6,605.89 27,169.4K
12:05 6,605.44 6,605.73 6,605.08 6,605.08 5,619.9K
12:06 6,605.27 6,605.27 6,603.53 6,604.90 15,653.7K
12:07 6,605.09 6,605.09 6,603.33 6,603.33 19,677.7K
12:08 6,604.00 6,605.78 6,604.00 6,604.99 17,364.6K
12:09 6,604.61 6,606.10 6,604.61 6,605.54 16,148.7K
12:10 6,605.52 6,607.07 6,605.25 6,607.07 10,075.6K
12:11 6,606.88 6,607.48 6,606.88 6,606.93 10,079.6K
12:12 6,607.67 6,608.93 6,607.67 6,608.93 8,803.5K
12:13 6,609.51 6,611.67 6,609.51 6,610.12 11,335.5K
12:14 6,609.67 6,609.67 6,607.37 6,607.37 16,444.4K
12:15 6,607.27 6,607.27 6,606.81 6,606.81 21,080.3K
12:16 6,606.93 6,607.66 6,606.93 6,607.66 8,127.5K
12:17 6,606.86 6,608.07 6,605.78 6,605.78 17,176.9K
12:18 6,606.89 6,606.89 6,603.12 6,603.24 18,769.9K
12:19 6,603.51 6,603.51 6,600.46 6,600.46 17,015.9K
12:20 6,601.27 6,602.56 6,601.27 6,602.56 4,908.7K
12:21 6,602.56 6,605.31 6,602.56 6,604.95 16,663.2K
12:22 6,605.97 6,608.04 6,605.97 6,608.04 20,085.7K
12:23 6,608.71 6,609.39 6,608.56 6,609.39 20,239.0K
12:24 6,609.30 6,611.06 6,607.74 6,611.06 28,307.6K
12:25 6,611.93 6,612.32 6,611.93 6,611.94 24,348.5K
12:26 6,612.51 6,613.10 6,611.13 6,611.13 12,710.1K
12:27 6,611.42 6,611.44 6,610.18 6,610.21 10,725.2K
12:28 6,610.54 6,610.81 6,609.87 6,610.64 10,488.6K
12:29 6,610.15 6,610.64 6,609.91 6,609.91 3,995.1K
12:30 6,609.53 6,609.61 6,609.06 6,609.20 3,837.8K
12:31 6,608.62 6,608.62 6,606.55 6,606.55 8,556.1K
12:32 6,606.45 6,607.28 6,606.35 6,607.28 7,689.2K
12:33 6,606.73 6,607.13 6,606.35 6,606.35 4,206.4K
12:34 6,607.00 6,607.96 6,606.99 6,607.96 7,948.2K
12:35 6,607.75 6,607.92 6,606.85 6,606.85 3,960.4K
12:36 6,606.86 6,607.68 6,606.86 6,607.66 11,219.9K
12:37 6,608.59 6,608.59 6,607.26 6,607.26 5,079.9K
12:38 6,607.73 6,607.73 6,605.38 6,605.38 14,382.2K
12:39 6,604.18 6,604.43 6,603.50 6,604.43 10,138.7K
12:40 6,605.07 6,605.39 6,602.89 6,602.89 20,714.9K
12:41 6,602.68 6,602.68 6,600.14 6,600.14 15,381.9K
12:42 6,600.85 6,600.85 6,598.78 6,598.98 12,958.4K
12:43 6,598.25 6,598.55 6,598.14 6,598.54 13,261.8K
12:44 6,600.03 6,600.50 6,599.62 6,600.03 8,821.4K
12:45 6,599.87 6,599.87 6,597.38 6,597.73 11,041.8K
12:46 6,598.38 6,599.76 6,598.11 6,599.76 8,052.0K
12:47 6,599.76 6,601.31 6,599.76 6,601.22 3,754.1K
12:48 6,601.73 6,601.73 6,598.66 6,598.66 3,823.1K
12:49 6,598.38 6,598.67 6,597.95 6,598.01 4,220.2K
12:50 6,597.00 6,597.52 6,597.00 6,597.52 22,148.4K
12:51 6,598.68 6,600.31 6,598.68 6,599.98 10,195.4K
12:52 6,598.92 6,599.60 6,598.92 6,599.60 4,868.0K
12:53 6,600.58 6,603.79 6,600.58 6,603.79 5,256.0K
12:54 6,604.23 6,606.42 6,604.23 6,606.42 14,147.1K
12:55 6,607.73 6,607.77 6,607.29 6,607.29 15,298.4K
12:56 6,607.40 6,607.51 6,607.30 6,607.38 4,572.8K
12:57 6,607.15 6,609.67 6,607.15 6,609.16 14,895.4K
12:58 6,611.20 6,615.05 6,611.20 6,615.05 46,590.2K
12:59 6,615.79 6,620.75 6,615.79 6,620.75 69,223.1K
13:00 6,619.20 6,619.20 6,618.22 6,618.24 29,896.4K
13:01 6,619.03 6,619.03 6,616.63 6,617.10 15,779.2K
13:02 6,615.96 6,615.96 6,614.33 6,614.33 6,117.9K
13:03 6,613.72 6,615.11 6,613.65 6,615.11 9,338.3K
13:04 6,615.45 6,615.53 6,614.80 6,614.80 7,463.4K
13:05 6,615.92 6,615.92 6,613.77 6,614.09 10,898.7K
13:06 6,614.11 6,614.81 6,612.98 6,614.81 6,173.1K
13:07 6,614.25 6,614.31 6,613.60 6,613.60 7,187.6K
13:08 6,612.74 6,613.47 6,611.74 6,612.58 17,646.6K
13:09 6,612.38 6,614.30 6,612.38 6,614.30 6,759.5K
13:10 6,613.87 6,617.54 6,613.87 6,617.28 14,700.2K
13:11 6,616.99 6,616.99 6,613.43 6,613.43 8,564.5K
13:12 6,613.00 6,615.01 6,613.00 6,614.84 5,610.3K
13:13 6,613.45 6,614.14 6,613.45 6,614.14 3,464.4K
13:14 6,614.44 6,614.68 6,612.91 6,614.68 41,193.1K
13:15 6,615.81 6,616.10 6,613.50 6,613.50 14,662.0K
13:16 6,610.56 6,613.07 6,610.56 6,613.07 27,595.8K
13:17 6,613.07 6,613.07 6,611.50 6,612.31 7,031.9K
13:18 6,613.17 6,614.15 6,613.17 6,613.37 7,473.4K
13:19 6,613.42 6,615.12 6,613.42 6,615.12 10,813.7K
13:20 6,615.61 6,617.27 6,615.61 6,617.27 8,156.2K
13:21 6,617.83 6,618.20 6,617.76 6,618.09 8,886.4K
13:22 6,618.24 6,618.52 6,617.54 6,617.54 16,109.5K
13:23 6,616.38 6,617.20 6,614.84 6,617.20 14,366.0K
13:24 6,617.22 6,617.22 6,615.98 6,615.98 12,331.6K
13:25 6,615.50 6,616.80 6,615.50 6,616.80 5,663.2K
13:26 6,616.13 6,616.49 6,616.13 6,616.49 3,498.4K
13:27 6,616.30 6,616.71 6,616.30 6,616.71 3,352.8K
13:28 6,616.28 6,617.51 6,611.42 6,611.42 19,704.6K
13:29 6,612.83 6,613.15 6,612.31 6,612.31 13,949.0K
13:30 6,610.68 6,612.81 6,610.68 6,612.81 9,697.1K
13:31 6,613.10 6,613.37 6,611.97 6,612.26 4,203.6K
13:32 6,611.83 6,614.12 6,611.83 6,614.12 2,145.9K
13:33 6,614.70 6,616.90 6,614.70 6,616.56 18,044.3K
13:34 6,616.64 6,617.82 6,616.56 6,616.56 18,273.6K
13:35 6,616.32 6,616.57 6,615.61 6,615.71 15,439.2K
13:36 6,616.09 6,617.56 6,616.09 6,617.56 21,369.6K
13:37 6,616.93 6,616.93 6,613.03 6,613.03 18,344.3K
13:38 6,614.68 6,615.62 6,614.68 6,615.54 22,490.5K
13:39 6,616.69 6,616.79 6,616.08 6,616.08 9,298.9K
13:40 6,615.73 6,618.79 6,615.73 6,618.26 18,870.4K
13:41 6,617.06 6,617.47 6,616.50 6,616.50 11,641.1K
13:42 6,616.77 6,618.13 6,616.77 6,618.13 6,660.1K
13:43 6,617.83 6,617.94 6,617.15 6,617.94 9,971.0K
13:44 6,616.68 6,617.44 6,616.68 6,617.13 7,209.4K
13:45 6,615.99 6,621.27 6,615.99 6,621.27 17,976.8K
13:46 6,622.01 6,625.80 6,622.01 6,625.80 55,212.0K
13:47 6,625.07 6,625.07 6,621.10 6,621.10 25,414.7K
13:48 6,619.99 6,621.86 6,619.99 6,621.58 11,916.9K
13:49 6,621.98 6,622.88 6,621.98 6,622.22 15,208.4K
13:50 6,619.82 6,622.17 6,619.82 6,622.17 14,263.5K
13:51 6,622.36 6,622.36 6,621.70 6,621.70 15,614.6K
13:52 6,620.43 6,622.56 6,620.43 6,622.56 8,479.6K
13:53 6,622.74 6,623.28 6,622.72 6,623.28 12,357.7K
13:54 6,622.96 6,622.96 6,621.70 6,622.85 6,312.4K
13:55 6,623.12 6,623.12 6,622.26 6,622.26 4,469.5K
13:56 6,623.00 6,624.09 6,622.27 6,624.09 10,064.0K
13:57 6,623.87 6,624.61 6,623.69 6,623.83 10,524.1K
13:58 6,624.18 6,624.18 6,620.25 6,620.25 14,350.3K
13:59 6,620.05 6,620.22 6,618.94 6,620.16 9,706.8K
14:00 6,619.63 6,620.62 6,619.63 6,620.62 11,722.5K
14:01 6,620.03 6,623.35 6,620.03 6,622.78 36,058.9K
14:02 6,623.49 6,623.78 6,622.94 6,623.78 8,930.4K
14:03 6,623.77 6,625.52 6,623.77 6,624.71 9,869.4K
14:04 6,625.70 6,625.70 6,624.04 6,624.04 7,115.8K
14:05 6,623.38 6,623.38 6,622.30 6,622.38 14,277.7K
14:06 6,622.60 6,622.60 6,618.95 6,618.95 10,407.9K
14:07 6,617.52 6,617.52 6,613.11 6,613.11 39,449.5K
14:08 6,612.52 6,615.45 6,612.52 6,615.45 10,217.5K
14:09 6,614.91 6,618.09 6,614.91 6,618.09 7,996.2K
14:10 6,617.64 6,617.84 6,616.75 6,616.75 9,507.9K
14:11 6,615.63 6,615.63 6,614.42 6,614.46 10,272.2K
14:12 6,614.20 6,614.23 6,613.74 6,614.17 5,833.7K
14:13 6,614.24 6,616.32 6,614.24 6,614.85 7,221.5K
14:14 6,615.56 6,615.62 6,615.03 6,615.03 5,627.8K
14:15 6,615.00 6,615.51 6,615.00 6,615.19 2,404.4K
14:16 6,615.45 6,617.96 6,615.40 6,617.96 5,583.8K
14:17 6,618.79 6,618.79 6,616.46 6,616.46 2,128.3K
14:18 6,615.34 6,617.16 6,615.34 6,617.16 3,048.6K
14:19 6,616.92 6,617.45 6,616.92 6,617.18 5,434.7K
14:20 6,614.81 6,615.74 6,614.81 6,615.31 31,966.6K
14:21 6,615.91 6,615.91 6,612.69 6,612.69 6,890.1K
14:22 6,611.70 6,611.70 6,604.56 6,604.56 29,118.4K
14:23 6,603.38 6,603.38 6,599.61 6,599.87 30,812.0K
14:24 6,599.91 6,602.76 6,599.91 6,602.76 13,292.7K
14:25 6,601.60 6,601.60 6,599.73 6,599.73 15,666.9K
14:26 6,599.03 6,599.73 6,597.74 6,598.05 22,159.1K
14:27 6,597.70 6,598.88 6,597.70 6,598.88 19,343.8K
14:28 6,598.61 6,604.12 6,598.61 6,604.12 23,995.9K
14:29 6,604.27 6,605.51 6,604.27 6,604.42 10,957.0K
14:30 6,604.03 6,604.03 6,602.37 6,602.43 12,460.3K
14:31 6,602.94 6,603.92 6,602.47 6,603.06 6,283.8K
14:32 6,603.15 6,604.42 6,603.15 6,604.42 5,110.9K
14:33 6,603.54 6,605.46 6,603.54 6,605.46 9,443.2K
14:34 6,604.37 6,604.37 6,602.62 6,602.62 5,183.6K
14:35 6,602.89 6,602.89 6,602.34 6,602.38 8,639.2K
14:36 6,601.95 6,602.65 6,601.95 6,602.64 4,063.7K
14:37 6,602.53 6,604.58 6,602.53 6,604.24 4,262.0K
14:38 6,604.04 6,605.38 6,604.04 6,605.38 5,172.8K
14:39 6,605.45 6,606.27 6,605.45 6,606.27 4,540.8K
14:40 6,606.54 6,606.55 6,606.45 6,606.45 4,949.5K
14:41 6,606.51 6,606.84 6,606.19 6,606.19 4,991.3K
14:42 6,605.68 6,606.16 6,605.68 6,606.16 4,945.8K
14:43 6,606.24 6,606.24 6,604.05 6,604.05 7,580.8K
14:44 6,603.37 6,603.52 6,603.06 6,603.06 18,357.9K
14:45 6,602.83 6,604.02 6,602.83 6,604.02 6,320.2K
14:46 6,603.47 6,603.47 6,601.44 6,601.44 6,854.5K
14:47 6,599.74 6,600.10 6,599.16 6,599.16 5,758.2K
14:48 6,599.49 6,599.49 6,596.96 6,597.43 10,155.0K
14:49 6,594.72 6,596.65 6,594.25 6,596.65 15,238.8K
14:50 6,594.81 6,594.81 6,593.67 6,593.92 14,308.4K
14:51 6,594.34 6,594.74 6,593.79 6,594.74 5,412.4K
14:52 6,596.37 6,597.02 6,595.71 6,595.71 8,188.1K
14:53 6,593.60 6,595.39 6,593.17 6,595.39 8,606.2K
14:54 6,594.79 6,595.76 6,594.79 6,595.70 6,443.6K
14:55 6,596.11 6,596.11 6,594.54 6,594.54 2,330.1K
14:56 6,594.05 6,594.22 6,593.49 6,593.49 5,464.9K
14:57 6,593.08 6,593.08 6,592.81 6,592.81 4,002.6K
14:58 6,590.19 6,590.19 6,587.29 6,587.29 17,198.9K
14:59 6,587.40 6,589.05 6,587.40 6,589.05 12,630.8K
15:00 6,588.29 6,588.74 6,587.74 6,588.74 11,692.2K
15:01 6,590.92 6,590.98 6,589.54 6,589.54 7,258.1K
15:02 6,589.95 6,591.81 6,589.95 6,591.53 6,606.0K
15:03 6,592.61 6,593.83 6,592.61 6,592.92 3,310.2K
15:04 6,592.95 6,592.95 6,590.77 6,590.77 5,329.8K
15:05 6,590.38 6,591.25 6,590.38 6,591.25 2,320.6K
15:06 6,592.14 6,594.36 6,592.14 6,594.24 8,413.8K
15:07 6,596.35 6,596.75 6,596.28 6,596.75 5,595.7K
15:08 6,596.43 6,596.43 6,595.86 6,595.98 11,148.6K
15:09 6,595.86 6,597.25 6,595.63 6,597.25 7,865.5K
15:10 6,597.25 6,598.21 6,596.67 6,596.67 28,827.1K
15:11 6,596.50 6,597.37 6,596.38 6,597.37 3,004.2K
15:12 6,597.57 6,597.57 6,595.62 6,595.62 8,630.5K
15:13 6,595.23 6,595.23 6,593.93 6,593.93 9,390.9K
15:14 6,592.98 6,592.98 6,589.55 6,590.61 21,822.8K
15:15 6,589.92 6,591.31 6,589.85 6,591.06 13,393.6K
15:16 6,592.26 6,592.26 6,587.38 6,587.38 15,723.4K
15:17 6,587.33 6,590.50 6,587.33 6,590.50 10,301.0K
15:18 6,591.31 6,591.77 6,591.31 6,591.61 6,667.0K
15:19 6,591.65 6,592.22 6,591.65 6,592.22 5,111.6K
15:20 6,593.41 6,594.62 6,593.41 6,594.62 9,950.8K
15:21 6,594.70 6,594.70 6,593.43 6,593.43 10,064.8K
15:22 6,593.05 6,593.05 6,591.84 6,591.84 5,310.8K
15:23 6,591.80 6,592.78 6,591.80 6,592.78 6,720.3K
15:24 6,590.33 6,590.33 6,589.63 6,589.84 9,903.0K
15:25 6,579.18 6,584.18 6,579.18 6,583.56 49,712.8K
15:26 6,583.05 6,583.05 6,578.51 6,578.51 9,543.0K
15:27 6,574.19 6,574.19 6,570.27 6,570.27 50,419.6K
15:28 6,571.08 6,571.16 6,568.09 6,568.09 21,543.0K
15:29 6,567.46 6,571.65 6,567.46 6,571.65 21,868.2K
15:30 6,570.23 6,570.23 6,564.99 6,565.08 21,669.2K
15:31 6,565.35 6,565.35 6,564.11 6,565.35 30,546.1K
15:32 6,566.79 6,569.35 6,566.77 6,566.77 18,492.9K
15:33 6,568.25 6,569.62 6,568.25 6,569.62 11,688.5K
15:34 6,571.04 6,572.60 6,571.04 6,571.73 11,281.8K
15:35 6,572.78 6,572.78 6,571.94 6,572.32 9,044.5K
15:36 6,573.08 6,573.43 6,572.81 6,572.81 11,089.2K
15:37 6,574.40 6,574.91 6,572.98 6,572.98 28,714.0K
15:38 6,573.33 6,573.67 6,573.25 6,573.63 7,551.7K
15:39 6,573.16 6,574.34 6,571.81 6,571.81 12,745.7K
15:40 6,570.61 6,570.61 6,566.51 6,566.51 15,230.7K
15:41 6,566.72 6,569.11 6,566.72 6,569.11 9,777.5K
15:42 6,570.18 6,572.94 6,570.18 6,572.94 7,634.2K
15:43 6,573.23 6,573.23 6,571.99 6,572.76 12,118.9K
15:44 6,573.89 6,574.85 6,573.61 6,573.61 14,108.1K
15:45 6,573.78 6,573.78 6,572.78 6,572.86 6,518.7K
15:46 6,571.85 6,572.23 6,571.72 6,572.23 5,972.9K
15:47 6,572.05 6,572.15 6,571.97 6,571.97 15,701.1K
15:48 6,572.65 6,575.33 6,572.65 6,573.84 40,615.6K
15:49 6,568.97 6,581.30 6,568.97 6,581.30 77,351.4K
15:50 6,578.21 6,578.65 6,572.36 6,572.36 26,607.9K
15:51 6,573.60 6,575.45 6,573.60 6,575.45 13,685.3K
15:52 6,575.32 6,576.93 6,575.32 6,576.93 7,705.4K
15:53 6,580.55 6,583.23 6,580.55 6,583.23 33,101.8K
15:54 6,579.30 6,579.55 6,578.91 6,579.55 10,133.1K
15:55 6,580.39 6,580.72 6,580.10 6,580.72 8,903.9K
15:56 6,578.85 6,579.78 6,578.85 6,579.78 9,097.3K
15:57 6,579.81 6,580.93 6,579.81 6,580.93 7,000.5K
15:58 6,580.16 6,580.16 6,574.89 6,574.89 11,952.5K
15:59 6,574.88 6,577.87 6,574.88 6,577.87 13,363.0K
16:00 6,577.86 6,577.86 6,576.32 6,576.85 8,113.3K
16:01 6,575.86 6,575.87 6,575.23 6,575.23 8,776.9K
16:02 6,574.50 6,576.72 6,574.50 6,576.72 8,254.2K
16:03 6,578.43 6,578.62 6,578.43 6,578.59 2,715.8K
16:04 6,578.68 6,578.68 6,577.78 6,577.78 6,890.9K
16:05 6,578.63 6,579.99 6,577.77 6,579.99 11,453.8K
16:06 6,581.33 6,583.03 6,580.06 6,580.42 22,668.6K
16:07 6,580.12 6,580.12 6,576.81 6,576.81 20,886.9K
16:08 6,575.29 6,575.29 6,572.46 6,574.64 20,113.6K
16:09 6,574.27 6,575.46 6,574.27 6,574.30 10,773.7K
16:10 6,574.24 6,574.24 6,572.22 6,573.07 6,838.3K
16:11 6,571.62 6,573.01 6,570.49 6,570.49 17,065.3K
16:12 6,571.79 6,571.79 6,570.62 6,570.62 7,063.5K
16:13 6,571.94 6,572.63 6,571.31 6,571.31 7,246.8K
16:14 6,567.61 6,569.29 6,567.61 6,567.76 10,381.2K
16:15 6,564.90 6,567.97 6,564.80 6,567.97 28,359.2K
16:16 6,568.57 6,569.83 6,568.57 6,569.83 13,582.4K
16:17 6,570.56 6,570.56 6,567.22 6,567.22 6,557.0K
16:18 6,567.23 6,567.23 6,561.19 6,561.19 15,825.9K
16:19 6,562.87 6,564.17 6,562.87 6,563.56 9,399.8K
16:20 6,564.65 6,564.65 6,560.70 6,560.92 10,320.1K
16:21 6,560.92 6,563.98 6,560.92 6,563.98 5,038.0K
16:22 6,563.94 6,566.06 6,563.94 6,566.06 10,917.4K
16:23 6,565.39 6,565.39 6,564.00 6,564.40 13,095.3K
16:24 6,564.64 6,564.64 6,560.68 6,560.68 8,334.8K
16:25 6,560.72 6,562.97 6,560.72 6,562.97 10,205.9K
16:26 6,560.84 6,561.45 6,559.65 6,559.65 11,931.9K
16:27 6,560.17 6,561.26 6,560.17 6,561.26 8,537.7K
16:28 6,562.27 6,563.12 6,562.27 6,563.12 10,895.7K
16:29 6,562.21 6,562.81 6,562.21 6,562.33 3,699.4K
16:30 6,564.02 6,564.02 6,562.28 6,562.28 6,018.1K
16:31 6,562.01 6,562.01 6,561.25 6,561.25 12,145.2K
16:32 6,560.91 6,561.07 6,560.52 6,560.52 8,587.7K
16:33 6,560.57 6,560.57 6,556.46 6,558.20 11,552.3K
16:34 6,558.38 6,559.13 6,558.23 6,559.13 7,699.8K
16:35 6,561.32 6,562.47 6,561.32 6,561.89 8,586.4K
16:36 6,562.03 6,562.14 6,562.03 6,562.07 4,137.6K
16:37 6,562.76 6,563.10 6,562.21 6,563.10 9,234.7K
16:38 6,564.91 6,566.00 6,564.91 6,564.93 16,428.9K
16:39 6,564.41 6,566.38 6,564.41 6,566.38 9,303.2K
16:40 6,566.50 6,568.47 6,566.21 6,568.47 3,797.1K
16:41 6,568.75 6,568.75 6,565.57 6,565.57 6,992.8K
16:42 6,565.65 6,566.29 6,563.65 6,563.65 7,098.0K
16:43 6,563.99 6,563.99 6,561.02 6,561.02 11,249.2K
16:44 6,561.13 6,561.13 6,559.47 6,560.32 18,479.4K
16:45 6,558.78 6,560.69 6,558.78 6,559.90 14,109.4K
16:46 6,560.49 6,560.49 6,559.48 6,559.96 15,332.3K
16:47 6,560.06 6,561.26 6,559.45 6,561.26 8,077.2K
16:48 6,558.59 6,558.59 6,556.92 6,556.92 21,780.4K
16:49 6,557.46 6,557.46 6,554.80 6,554.80 17,206.7K
16:50 6,555.41 6,555.41 6,549.72 6,549.72 34,342.2K
16:51 6,546.91 6,546.91 6,545.13 6,545.13 42,441.5K
16:52 6,549.29 6,550.40 6,547.59 6,547.59 17,280.0K
16:53 6,546.67 6,549.04 6,546.67 6,549.04 10,559.9K
16:54 6,550.18 6,550.18 6,545.95 6,545.95 12,773.8K
16:55 6,547.20 6,547.20 6,545.71 6,545.81 16,005.9K
16:56 6,544.72 6,547.13 6,544.71 6,547.13 15,883.0K
16:57 6,548.67 6,549.42 6,545.29 6,546.72 10,483.6K
16:58 6,549.96 6,549.96 6,548.25 6,549.24 17,112.5K
16:59 6,549.86 6,551.32 6,549.86 6,550.59 10,541.4K
17:00 6,550.86 6,550.86 6,541.69 6,541.69 17,406.4K
17:01 6,541.84 6,543.03 6,541.84 6,543.03 9,946.3K
17:02 6,542.77 6,542.77 6,541.78 6,541.95 12,072.3K
17:03 6,541.96 6,541.96 6,541.65 6,541.84 8,925.5K
17:04 6,540.27 6,540.27 6,537.38 6,539.01 33,619.6K
17:05 6,537.94 6,537.94 6,535.34 6,537.91 21,317.1K
17:06 6,537.10 6,538.43 6,536.09 6,536.27 24,460.4K
17:07 6,537.17 6,537.17 6,534.60 6,536.16 18,254.1K
17:08 6,537.88 6,537.88 6,533.76 6,533.76 55,867.4K
17:09 6,531.81 6,533.18 6,531.81 6,532.70 15,353.2K
17:10 6,533.06 6,533.06 6,531.64 6,532.71 19,412.2K
17:11 6,535.78 6,535.78 6,530.53 6,531.91 31,682.3K
17:12 6,532.42 6,532.77 6,530.90 6,531.43 17,325.5K
17:13 6,529.62 6,530.55 6,529.48 6,530.55 20,023.7K
17:14 6,531.17 6,533.17 6,531.17 6,533.17 15,879.9K
17:15 6,533.48 6,535.54 6,533.48 6,535.54 12,678.6K
17:16 6,538.60 6,539.85 6,538.49 6,539.73 12,920.6K
17:17 6,540.07 6,541.42 6,539.82 6,541.42 8,080.0K
17:18 6,541.32 6,544.69 6,541.32 6,544.15 20,883.6K
17:19 6,544.24 6,544.24 6,536.90 6,536.90 17,937.1K
17:20 6,536.66 6,537.72 6,536.57 6,537.72 5,067.9K
17:21 6,535.17 6,535.17 6,532.87 6,533.42 25,313.0K
17:22 6,532.89 6,532.89 6,523.91 6,525.30 57,723.4K
17:23 6,527.64 6,528.87 6,527.23 6,527.77 27,249.5K
17:24 6,526.97 6,526.97 6,526.09 6,526.68 21,586.2K
17:25 6,524.75 6,526.27 6,523.91 6,526.27 15,402.6K
17:26 6,528.83 6,528.83 6,525.52 6,526.87 15,700.0K
17:27 6,528.66 6,529.37 6,527.45 6,528.35 14,019.6K
17:28 6,529.39 6,529.39 6,528.47 6,528.63 15,408.7K
17:29 6,527.90 6,531.78 6,527.72 6,531.78 13,512.0K
17:30 6,526.08 6,526.08 6,522.27 6,524.48 29,660.4K
17:31 6,524.37 6,527.70 6,524.37 6,527.70 33,333.0K
17:32 6,529.44 6,532.61 6,529.44 6,532.61 26,077.7K
17:33 6,533.56 6,533.56 6,529.04 6,529.87 21,452.0K
17:34 6,528.58 6,531.00 6,528.58 6,531.00 19,814.7K
17:35 6,530.84 6,533.29 6,530.84 6,533.29 19,132.1K
17:36 6,533.74 6,533.74 6,531.79 6,531.79 27,521.9K
17:37 6,530.87 6,531.09 6,529.32 6,529.32 12,495.1K
17:38 6,529.10 6,530.51 6,529.10 6,530.51 23,196.6K
17:39 6,528.96 6,531.38 6,528.96 6,531.38 12,849.5K
17:40 6,529.89 6,529.89 6,528.93 6,529.20 25,405.7K
17:41 6,529.62 6,530.03 6,529.53 6,529.53 3,172.6K
17:42 6,530.05 6,533.52 6,530.05 6,533.52 9,292.8K
17:43 6,533.64 6,534.13 6,533.64 6,534.13 20,137.8K
17:44 6,534.33 6,535.15 6,534.24 6,535.06 6,623.3K
17:45 6,535.04 6,536.38 6,535.04 6,535.36 9,446.0K
17:46 6,534.85 6,536.33 6,533.14 6,533.14 12,896.9K
17:47 6,534.39 6,539.74 6,534.39 6,539.74 38,851.0K
17:48 6,539.72 6,540.98 6,534.30 6,534.30 25,473.1K
17:49 6,535.26 6,539.52 6,535.26 6,539.52 7,653.0K
17:50 6,541.91 6,544.35 6,541.91 6,544.35 8,852.8K
17:51 6,543.73 6,546.27 6,543.73 6,546.27 10,607.0K
17:52 6,545.76 6,545.76 6,543.97 6,544.87 14,227.3K
17:53 6,542.67 6,545.45 6,542.67 6,545.45 13,834.1K
17:54 6,544.82 6,546.41 6,544.82 6,545.76 8,599.0K
17:55 6,545.64 6,545.64 6,541.29 6,541.29 19,182.7K
17:56 6,542.07 6,542.07 6,541.18 6,541.18 37,286.8K
17:57 6,541.57 6,541.57 6,541.35 6,541.52 9,262.8K
17:58 6,541.68 6,541.85 6,541.12 6,541.12 10,112.5K
17:59 6,540.45 6,541.17 6,540.29 6,541.17 12,740.2K
18:00 6,542.37 6,542.37 6,537.63 6,537.74 12,185.8K
18:01 6,536.41 6,537.48 6,536.41 6,537.48 10,576.8K
18:02 6,538.62 6,538.63 6,537.11 6,538.63 6,032.9K
18:03 6,540.99 6,544.68 6,540.99 6,544.68 20,482.8K
18:04 6,547.82 6,551.57 6,547.82 6,549.69 22,830.9K
18:05 6,549.42 6,553.68 6,549.42 6,553.45 39,498.6K
18:06 6,554.20 6,555.12 6,552.60 6,552.60 23,326.0K
18:07 6,551.04 6,551.41 6,550.14 6,551.41 13,331.7K
18:08 6,550.91 6,553.18 6,550.91 6,553.18 4,549.8K
18:09 6,554.29 6,554.29 6,551.62 6,551.62 14,458.4K
18:10 6,550.29 6,550.55 6,550.05 6,550.55 13,601.6K
18:11 6,550.69 6,552.02 6,550.69 6,552.02 2,992.7K
18:12 6,551.16 6,551.85 6,551.16 6,551.40 4,171.4K
18:13 6,551.16 6,551.16 6,549.15 6,549.15 10,685.8K
18:14 6,547.46 6,548.90 6,547.46 6,548.90 13,988.9K
18:15 6,549.89 6,549.89 6,546.15 6,546.15 4,563.7K
18:16 6,544.87 6,546.92 6,544.87 6,546.92 4,938.3K
18:17 6,546.94 6,547.21 6,546.94 6,547.21 9,560.1K
18:18 6,547.20 6,548.17 6,547.20 6,548.17 9,620.0K
18:19 6,547.92 6,551.39 6,547.92 6,551.39 7,580.6K
18:20 6,550.78 6,551.30 6,550.78 6,550.84 3,929.6K
18:21 6,548.79 6,548.79 6,545.43 6,546.15 14,482.9K
18:22 6,546.20 6,546.20 6,544.92 6,544.92 4,936.1K
18:23 6,545.21 6,546.91 6,545.21 6,546.91 3,228.1K
18:24 6,545.14 6,545.14 6,542.94 6,543.79 6,780.3K
18:25 6,543.46 6,549.57 6,543.46 6,549.57 3,319.4K
18:26 6,549.28 6,549.42 6,548.08 6,548.08 6,528.4K
18:27 6,546.95 6,546.95 6,544.42 6,546.07 3,751.5K
18:28 6,544.90 6,546.29 6,544.90 6,545.00 4,327.3K
18:29 6,544.34 6,544.34 6,543.63 6,543.84 10,224.6K
18:30 6,544.09 6,545.04 6,544.09 6,544.47 12,875.7K
18:31 6,544.99 6,545.17 6,543.63 6,545.09 10,105.0K
18:32 6,545.01 6,545.45 6,542.62 6,543.25 10,915.0K
18:33 6,541.67 6,543.43 6,541.03 6,543.43 14,887.8K
18:34 6,544.29 6,544.29 6,543.21 6,543.21 10,275.2K
18:35 6,542.09 6,543.25 6,540.23 6,543.25 9,971.8K
18:36 6,540.60 6,541.95 6,540.60 6,541.95 3,984.9K
18:37 6,542.53 6,542.87 6,542.53 6,542.87 5,522.9K
18:38 6,541.98 6,544.55 6,541.98 6,544.55 8,004.0K
18:39 6,542.69 6,543.07 6,542.50 6,542.50 5,913.3K
18:40 6,544.24 6,544.24 6,544.24 6,544.24 4,004.2K
18:51 6,544.57 6,544.57 6,544.57 6,544.57 27,952.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar