MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ Russische Föderation →
6,008.32
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:50 6,626.67 6,630.95 6,626.67 6,630.95 8,602.8K
09:51 6,630.98 6,631.11 6,630.76 6,630.76 7,399.1K
09:52 6,629.16 6,629.47 6,628.84 6,629.41 18,057.4K
09:53 6,628.80 6,630.02 6,627.42 6,630.02 18,770.3K
09:54 6,630.38 6,630.90 6,629.76 6,630.10 15,629.0K
09:55 6,628.62 6,629.76 6,628.62 6,629.65 12,928.7K
09:56 6,629.30 6,629.39 6,628.90 6,628.90 10,380.8K
09:57 6,629.47 6,632.82 6,629.47 6,632.82 9,304.2K
09:58 6,633.25 6,637.92 6,633.25 6,637.92 10,302.1K
09:59 6,637.79 6,637.79 6,633.32 6,633.32 6,927.5K
10:00 6,636.42 6,636.42 6,627.08 6,627.51 37,825.2K
10:01 6,627.15 6,627.15 6,620.11 6,620.11 30,862.6K
10:02 6,622.10 6,625.65 6,622.10 6,625.00 36,965.4K
10:03 6,624.73 6,624.73 6,617.59 6,617.59 37,213.5K
10:04 6,616.63 6,616.63 6,612.32 6,614.07 52,167.3K
10:05 6,615.16 6,618.66 6,611.29 6,618.66 37,078.7K
10:06 6,616.63 6,618.44 6,615.87 6,618.44 21,769.7K
10:07 6,618.88 6,620.75 6,618.88 6,620.75 14,006.1K
10:08 6,617.83 6,617.83 6,612.26 6,612.26 25,742.9K
10:09 6,609.24 6,609.24 6,603.39 6,603.39 55,100.9K
10:10 6,602.77 6,603.53 6,602.09 6,602.09 20,564.2K
10:11 6,603.08 6,604.62 6,601.91 6,604.62 12,095.1K
10:12 6,606.15 6,608.33 6,606.15 6,606.46 14,357.8K
10:13 6,607.03 6,611.49 6,606.60 6,606.60 26,550.4K
10:14 6,605.87 6,605.87 6,601.48 6,601.48 25,297.2K
10:15 6,600.22 6,600.22 6,596.13 6,597.91 50,347.7K
10:16 6,599.40 6,602.63 6,599.16 6,602.63 14,449.6K
10:17 6,603.70 6,603.70 6,601.39 6,601.39 21,972.2K
10:18 6,600.99 6,600.99 6,599.84 6,600.55 10,612.4K
10:19 6,600.89 6,600.89 6,591.15 6,591.15 69,516.3K
10:20 6,583.04 6,591.34 6,583.04 6,591.34 60,686.4K
10:21 6,591.99 6,592.38 6,588.87 6,592.38 17,752.0K
10:22 6,593.97 6,593.97 6,592.87 6,592.87 14,152.6K
10:23 6,592.12 6,592.12 6,590.40 6,590.40 18,418.2K
10:24 6,588.86 6,590.06 6,588.86 6,589.22 31,635.7K
10:25 6,588.84 6,590.78 6,588.84 6,590.15 18,988.4K
10:26 6,590.83 6,590.83 6,589.97 6,590.50 21,860.9K
10:27 6,592.57 6,593.97 6,592.00 6,593.65 54,135.3K
10:28 6,594.95 6,596.56 6,594.61 6,596.56 44,364.9K
10:29 6,598.42 6,598.42 6,592.71 6,592.71 24,738.6K
10:30 6,593.56 6,597.72 6,593.56 6,597.72 22,476.4K
10:31 6,596.39 6,596.39 6,592.37 6,594.24 13,101.3K
10:32 6,594.54 6,594.54 6,592.68 6,592.68 14,634.5K
10:33 6,592.23 6,592.23 6,588.65 6,588.65 15,206.7K
10:34 6,588.24 6,589.35 6,588.24 6,588.76 25,328.8K
10:35 6,586.67 6,586.67 6,585.26 6,586.34 28,079.8K
10:36 6,586.78 6,587.16 6,586.59 6,586.59 22,744.3K
10:37 6,586.28 6,586.28 6,584.99 6,585.69 20,997.4K
10:38 6,585.31 6,587.80 6,585.31 6,587.80 11,432.3K
10:39 6,588.66 6,593.34 6,588.66 6,593.34 28,674.1K
10:40 6,595.18 6,595.18 6,591.59 6,591.59 12,312.6K
10:41 6,591.21 6,593.34 6,590.54 6,593.34 15,948.6K
10:42 6,594.05 6,596.58 6,594.05 6,595.95 14,623.3K
10:43 6,597.02 6,597.02 6,592.54 6,592.54 40,646.9K
10:44 6,591.94 6,593.74 6,591.27 6,593.74 21,602.8K
10:45 6,594.77 6,595.63 6,594.34 6,594.34 13,354.9K
10:46 6,594.96 6,595.11 6,594.85 6,594.85 7,783.2K
10:47 6,595.53 6,598.18 6,595.53 6,598.18 7,036.6K
10:48 6,599.22 6,601.50 6,598.79 6,601.50 26,960.5K
10:49 6,602.80 6,602.80 6,601.30 6,602.06 13,680.4K
10:50 6,603.18 6,607.26 6,603.18 6,607.26 21,845.2K
10:51 6,606.83 6,607.90 6,606.83 6,607.68 15,060.6K
10:52 6,608.21 6,610.29 6,608.21 6,610.29 26,200.7K
10:53 6,610.60 6,612.09 6,610.60 6,611.47 16,352.1K
10:54 6,612.14 6,612.62 6,611.79 6,612.62 18,554.0K
10:55 6,611.88 6,612.07 6,610.38 6,611.39 12,211.4K
10:56 6,612.30 6,615.13 6,612.30 6,615.13 30,354.6K
10:57 6,614.93 6,615.42 6,612.16 6,612.16 21,979.0K
10:58 6,611.96 6,613.11 6,611.96 6,612.03 7,902.7K
10:59 6,612.36 6,612.36 6,609.49 6,609.49 10,877.6K
11:00 6,609.17 6,609.33 6,608.93 6,608.93 11,521.7K
11:01 6,608.76 6,608.76 6,604.68 6,604.91 53,177.6K
11:02 6,604.73 6,604.73 6,599.61 6,601.12 19,820.1K
11:03 6,601.05 6,601.15 6,600.68 6,600.86 7,224.6K
11:04 6,601.28 6,602.47 6,600.79 6,602.47 6,396.2K
11:05 6,602.68 6,602.68 6,600.70 6,600.76 7,991.6K
11:06 6,601.58 6,603.90 6,601.58 6,603.71 11,493.2K
11:07 6,605.78 6,607.71 6,605.78 6,607.71 10,001.1K
11:08 6,607.93 6,611.14 6,607.93 6,611.14 20,423.2K
11:09 6,613.06 6,613.06 6,610.37 6,610.37 16,035.8K
11:10 6,609.45 6,615.60 6,609.45 6,615.60 15,392.1K
11:11 6,617.52 6,618.70 6,614.75 6,614.75 25,642.7K
11:12 6,615.08 6,620.29 6,615.08 6,620.29 21,078.4K
11:13 6,618.84 6,618.84 6,615.81 6,616.80 13,938.5K
11:14 6,617.32 6,620.40 6,617.32 6,618.48 17,071.4K
11:15 6,615.07 6,615.54 6,614.49 6,614.52 19,623.7K
11:16 6,615.16 6,615.16 6,614.29 6,614.29 16,480.5K
11:17 6,613.36 6,613.45 6,612.71 6,613.18 13,547.1K
11:18 6,614.00 6,615.36 6,614.00 6,615.36 20,029.2K
11:19 6,616.21 6,618.23 6,616.21 6,618.23 10,421.6K
11:20 6,618.29 6,618.29 6,615.37 6,615.37 11,441.2K
11:21 6,615.32 6,615.32 6,614.24 6,614.24 9,089.0K
11:22 6,614.92 6,615.01 6,614.27 6,614.27 13,138.9K
11:23 6,613.93 6,613.93 6,611.76 6,611.76 22,495.2K
11:24 6,612.18 6,612.18 6,611.65 6,611.65 6,400.8K
11:25 6,612.41 6,612.57 6,612.20 6,612.20 8,982.1K
11:26 6,612.14 6,612.76 6,611.71 6,611.71 10,219.5K
11:27 6,611.05 6,612.59 6,611.05 6,612.59 9,193.7K
11:28 6,613.39 6,613.67 6,612.73 6,613.67 9,403.7K
11:29 6,613.52 6,614.03 6,613.52 6,613.63 10,734.4K
11:30 6,614.38 6,614.38 6,612.57 6,612.61 23,779.0K
11:31 6,613.14 6,613.14 6,610.47 6,610.47 19,388.6K
11:32 6,610.92 6,614.25 6,610.92 6,614.25 14,635.7K
11:33 6,614.09 6,614.42 6,614.09 6,614.39 19,249.7K
11:34 6,613.57 6,613.85 6,612.98 6,612.98 13,518.5K
11:35 6,612.10 6,612.90 6,611.56 6,612.90 15,597.8K
11:36 6,613.34 6,614.49 6,611.21 6,611.21 21,026.5K
11:37 6,610.84 6,614.60 6,610.48 6,614.60 20,127.2K
11:38 6,614.30 6,614.30 6,611.52 6,611.83 22,163.0K
11:39 6,611.67 6,611.67 6,611.08 6,611.50 6,895.1K
11:40 6,611.25 6,613.24 6,611.25 6,611.78 7,475.7K
11:41 6,612.62 6,612.62 6,609.12 6,609.12 14,673.9K
11:42 6,607.46 6,607.46 6,605.56 6,605.56 24,739.1K
11:43 6,605.37 6,606.38 6,605.35 6,606.38 11,827.2K
11:44 6,605.54 6,605.71 6,603.70 6,604.05 15,424.0K
11:45 6,605.46 6,605.46 6,604.54 6,604.66 12,316.1K
11:46 6,607.49 6,607.49 6,605.72 6,605.72 13,350.7K
11:47 6,605.82 6,607.25 6,605.45 6,606.97 9,155.6K
11:48 6,607.57 6,608.13 6,607.57 6,607.60 7,296.5K
11:49 6,608.05 6,608.05 6,605.91 6,605.91 17,280.4K
11:50 6,606.05 6,608.77 6,606.05 6,608.77 9,921.9K
11:51 6,609.16 6,614.66 6,608.57 6,614.66 25,440.1K
11:52 6,614.30 6,614.30 6,610.64 6,610.64 12,526.0K
11:53 6,608.96 6,611.55 6,608.96 6,611.55 7,817.2K
11:54 6,612.14 6,612.14 6,610.87 6,610.87 4,939.0K
11:55 6,611.42 6,612.95 6,611.42 6,612.95 10,535.8K
11:56 6,612.82 6,612.82 6,606.12 6,606.12 13,171.2K
11:57 6,604.75 6,604.75 6,603.51 6,603.99 28,940.2K
11:58 6,603.15 6,603.15 6,602.33 6,603.01 11,058.9K
11:59 6,602.43 6,602.83 6,600.84 6,600.84 27,398.0K
12:00 6,601.16 6,601.16 6,597.82 6,597.82 39,673.7K
12:01 6,597.38 6,604.20 6,597.38 6,604.20 30,093.8K
12:02 6,604.05 6,608.56 6,603.85 6,608.56 16,092.2K
12:03 6,609.83 6,612.75 6,609.83 6,612.75 10,907.1K
12:04 6,611.81 6,614.21 6,611.81 6,614.21 10,762.8K
12:05 6,613.46 6,616.66 6,611.86 6,616.66 16,602.8K
12:06 6,616.06 6,617.98 6,616.06 6,617.98 21,446.3K
12:07 6,617.88 6,617.88 6,614.32 6,614.32 9,714.2K
12:08 6,616.54 6,620.80 6,616.54 6,620.80 13,199.1K
12:09 6,618.73 6,621.18 6,618.73 6,620.94 12,681.5K
12:10 6,620.75 6,620.75 6,617.29 6,619.19 7,622.1K
12:11 6,618.63 6,618.95 6,617.41 6,617.41 9,718.3K
12:12 6,618.80 6,619.58 6,618.07 6,619.58 26,279.9K
12:13 6,619.42 6,621.31 6,619.42 6,621.31 8,897.3K
12:14 6,624.82 6,625.29 6,624.65 6,624.65 15,102.0K
12:15 6,625.30 6,625.30 6,622.91 6,624.56 20,224.3K
12:16 6,623.56 6,623.56 6,618.31 6,622.07 24,901.9K
12:17 6,622.64 6,622.68 6,622.53 6,622.62 4,892.7K
12:18 6,622.24 6,622.69 6,622.01 6,622.04 13,155.6K
12:19 6,620.33 6,622.94 6,619.91 6,622.94 8,660.2K
12:20 6,622.48 6,622.63 6,621.29 6,621.43 8,091.3K
12:21 6,621.55 6,621.55 6,619.57 6,619.77 11,440.4K
12:22 6,620.13 6,621.15 6,619.63 6,621.01 8,670.8K
12:23 6,620.90 6,621.90 6,620.90 6,621.56 5,976.1K
12:24 6,622.14 6,622.14 6,621.05 6,621.05 13,935.1K
12:25 6,621.06 6,621.66 6,621.06 6,621.66 14,650.6K
12:26 6,621.73 6,621.73 6,618.27 6,618.27 10,945.6K
12:27 6,616.52 6,617.61 6,611.50 6,611.50 31,358.1K
12:28 6,612.83 6,615.94 6,612.29 6,615.94 10,925.0K
12:29 6,615.30 6,616.33 6,614.86 6,614.86 7,554.8K
12:30 6,615.81 6,615.81 6,612.29 6,612.29 12,797.9K
12:31 6,610.87 6,612.26 6,610.87 6,612.25 7,158.9K
12:32 6,611.79 6,611.79 6,607.36 6,607.36 14,178.1K
12:33 6,607.49 6,612.39 6,607.49 6,612.39 8,584.7K
12:34 6,612.28 6,615.40 6,612.28 6,615.40 12,605.1K
12:35 6,616.06 6,618.52 6,616.06 6,618.52 10,567.4K
12:36 6,618.54 6,619.06 6,613.59 6,613.59 6,623.9K
12:37 6,613.33 6,613.83 6,610.91 6,610.91 15,291.9K
12:38 6,610.17 6,610.17 6,606.89 6,608.51 20,473.8K
12:39 6,607.25 6,609.63 6,607.25 6,609.43 11,407.4K
12:40 6,610.25 6,613.05 6,610.25 6,613.05 8,419.1K
12:41 6,613.26 6,613.26 6,609.02 6,609.02 14,712.4K
12:42 6,608.70 6,610.35 6,608.70 6,610.35 7,715.9K
12:43 6,611.95 6,613.15 6,610.73 6,610.73 7,995.1K
12:44 6,611.48 6,612.60 6,606.28 6,606.28 12,956.1K
12:45 6,607.14 6,608.17 6,607.14 6,608.17 13,402.7K
12:46 6,608.65 6,612.65 6,608.65 6,612.65 19,045.0K
12:47 6,612.14 6,614.52 6,612.14 6,614.52 9,251.7K
12:48 6,615.00 6,615.82 6,614.87 6,615.82 10,081.6K
12:49 6,616.36 6,616.70 6,615.16 6,616.11 16,461.1K
12:50 6,616.13 6,619.13 6,616.13 6,618.86 17,240.8K
12:51 6,619.96 6,619.96 6,616.32 6,616.32 11,145.3K
12:52 6,615.58 6,617.55 6,615.58 6,617.55 5,769.0K
12:53 6,616.48 6,617.37 6,616.42 6,617.37 10,043.9K
12:54 6,614.83 6,616.20 6,614.54 6,616.20 14,604.8K
12:55 6,615.92 6,615.92 6,615.28 6,615.28 7,889.2K
12:56 6,614.89 6,614.89 6,613.46 6,613.99 5,890.9K
12:57 6,615.42 6,615.77 6,614.75 6,615.77 8,500.9K
12:58 6,615.48 6,615.48 6,611.82 6,611.82 18,327.3K
12:59 6,609.92 6,609.92 6,605.38 6,605.38 31,648.7K
13:00 6,605.04 6,605.04 6,602.89 6,603.47 45,303.0K
13:01 6,603.70 6,605.86 6,603.70 6,605.86 17,368.8K
13:02 6,607.50 6,612.12 6,607.50 6,609.59 15,767.1K
13:03 6,609.94 6,611.32 6,608.43 6,611.32 15,969.4K
13:04 6,609.64 6,611.79 6,609.64 6,611.79 12,603.3K
13:05 6,611.64 6,611.64 6,609.10 6,609.10 21,605.4K
13:06 6,610.34 6,610.93 6,609.47 6,610.92 15,950.2K
13:07 6,609.77 6,609.95 6,608.59 6,609.12 8,042.4K
13:08 6,609.73 6,609.73 6,606.89 6,606.89 9,729.0K
13:09 6,607.24 6,607.24 6,603.32 6,603.32 13,172.5K
13:10 6,603.53 6,603.53 6,600.54 6,600.54 26,796.3K
13:11 6,600.45 6,600.45 6,599.14 6,599.72 34,798.1K
13:12 6,600.70 6,600.70 6,599.14 6,599.88 16,691.4K
13:13 6,598.27 6,598.27 6,597.05 6,597.05 18,571.8K
13:14 6,597.20 6,597.20 6,589.83 6,589.83 41,101.8K
13:15 6,589.22 6,592.16 6,588.51 6,592.16 36,777.8K
13:16 6,592.53 6,592.53 6,591.51 6,591.51 19,969.2K
13:17 6,591.84 6,591.84 6,589.44 6,589.44 16,109.9K
13:18 6,590.07 6,590.55 6,589.10 6,590.55 24,487.0K
13:19 6,590.71 6,591.11 6,590.51 6,591.11 21,250.6K
13:20 6,590.44 6,590.44 6,586.23 6,586.23 33,900.7K
13:21 6,584.39 6,584.39 6,580.33 6,580.45 48,378.3K
13:22 6,583.24 6,583.24 6,575.66 6,575.66 73,433.9K
13:23 6,575.01 6,577.51 6,573.59 6,577.51 54,015.8K
13:24 6,577.47 6,577.47 6,575.13 6,575.23 45,234.4K
13:25 6,574.18 6,575.33 6,574.18 6,575.33 13,044.5K
13:26 6,575.54 6,577.73 6,575.47 6,577.60 22,830.8K
13:27 6,576.86 6,577.63 6,575.40 6,577.63 19,132.9K
13:28 6,578.41 6,578.41 6,576.65 6,578.05 19,156.1K
13:29 6,579.71 6,582.11 6,579.71 6,580.44 24,461.8K
13:30 6,578.13 6,578.67 6,575.17 6,578.67 39,768.8K
13:31 6,577.64 6,582.13 6,577.64 6,582.13 20,939.4K
13:32 6,583.06 6,584.82 6,583.06 6,584.82 9,585.0K
13:33 6,583.94 6,584.91 6,583.57 6,584.91 10,171.8K
13:34 6,584.41 6,584.41 6,582.03 6,582.03 8,036.5K
13:35 6,582.87 6,582.87 6,581.83 6,581.83 11,651.1K
13:36 6,580.65 6,580.81 6,580.30 6,580.30 13,252.2K
13:37 6,580.09 6,580.12 6,579.14 6,579.43 9,876.7K
13:38 6,578.37 6,578.37 6,575.95 6,575.95 13,576.1K
13:39 6,573.54 6,589.28 6,573.54 6,589.28 42,321.9K
13:40 6,592.23 6,601.09 6,592.23 6,599.88 82,659.8K
13:41 6,599.37 6,601.13 6,599.17 6,601.09 44,917.8K
13:42 6,601.54 6,602.76 6,600.74 6,602.42 17,911.8K
13:43 6,601.31 6,601.31 6,600.10 6,600.66 20,048.3K
13:44 6,602.01 6,602.51 6,600.50 6,601.79 36,597.8K
13:45 6,600.74 6,600.74 6,597.42 6,597.42 10,073.6K
13:46 6,596.60 6,596.60 6,595.27 6,595.27 12,181.6K
13:47 6,593.29 6,595.34 6,592.89 6,595.34 17,345.2K
13:48 6,596.75 6,603.55 6,596.75 6,603.55 51,321.0K
13:49 6,605.81 6,625.21 6,605.81 6,625.21 89,216.1K
13:50 6,623.25 6,629.05 6,623.25 6,626.25 89,409.3K
13:51 6,623.87 6,623.87 6,616.02 6,616.02 42,359.6K
13:52 6,619.62 6,619.62 6,612.93 6,612.93 54,400.8K
13:53 6,610.98 6,615.71 6,610.98 6,615.71 37,317.7K
13:54 6,614.46 6,616.86 6,614.01 6,614.01 41,554.0K
13:55 6,614.44 6,614.44 6,611.64 6,611.64 33,053.5K
13:56 6,607.82 6,607.82 6,600.21 6,601.94 78,110.1K
13:57 6,598.45 6,601.41 6,598.45 6,600.93 32,786.8K
13:58 6,600.13 6,600.13 6,599.15 6,599.15 26,543.0K
13:59 6,600.44 6,600.44 6,598.67 6,598.93 19,362.0K
14:00 6,598.38 6,598.38 6,596.58 6,596.58 23,465.3K
14:01 6,597.44 6,598.57 6,596.12 6,598.57 18,174.8K
14:02 6,599.03 6,602.41 6,598.93 6,602.41 23,900.3K
14:03 6,603.14 6,603.14 6,600.24 6,600.24 18,589.0K
14:04 6,600.71 6,600.71 6,598.86 6,598.86 22,722.5K
14:05 6,597.38 6,599.01 6,597.38 6,598.02 18,595.0K
14:06 6,598.73 6,598.73 6,593.77 6,593.77 13,876.0K
14:07 6,594.24 6,597.77 6,594.24 6,597.69 20,933.9K
14:08 6,597.39 6,597.39 6,595.23 6,595.23 12,200.9K
14:09 6,594.33 6,594.84 6,593.76 6,594.84 15,625.7K
14:10 6,594.36 6,595.57 6,594.36 6,594.62 20,296.7K
14:11 6,594.23 6,595.71 6,594.23 6,595.08 11,687.9K
14:12 6,595.07 6,596.37 6,595.07 6,596.37 13,791.6K
14:13 6,596.92 6,598.32 6,596.92 6,598.32 9,558.0K
14:14 6,598.23 6,599.17 6,598.23 6,598.92 12,922.4K
14:15 6,598.89 6,604.37 6,598.89 6,604.37 16,092.1K
14:16 6,610.94 6,637.11 6,610.94 6,637.11 187,995.1K
14:17 6,637.14 6,642.96 6,633.57 6,642.96 136,847.7K
14:18 6,645.25 6,660.54 6,645.25 6,660.54 151,049.7K
14:19 6,665.97 6,671.89 6,665.97 6,670.35 123,950.7K
14:20 6,669.29 6,674.91 6,667.26 6,667.26 139,549.5K
14:21 6,669.01 6,669.01 6,663.50 6,663.50 68,796.9K
14:22 6,666.58 6,666.58 6,663.36 6,665.68 63,096.4K
14:23 6,664.32 6,667.38 6,664.32 6,667.38 51,454.6K
14:24 6,667.93 6,673.77 6,667.93 6,673.77 58,251.1K
14:25 6,675.29 6,675.29 6,663.98 6,663.98 56,918.9K
14:26 6,665.96 6,665.96 6,660.76 6,660.76 39,752.8K
14:27 6,661.75 6,664.30 6,661.75 6,662.55 43,523.9K
14:28 6,662.99 6,662.99 6,661.98 6,661.98 32,837.3K
14:29 6,661.56 6,664.57 6,661.56 6,662.92 41,972.9K
14:30 6,660.17 6,667.52 6,660.17 6,667.52 27,115.9K
14:31 6,673.59 6,680.29 6,673.59 6,680.29 73,015.1K
14:32 6,680.28 6,687.23 6,680.28 6,685.12 47,763.1K
14:33 6,685.01 6,688.06 6,681.01 6,683.90 62,276.1K
14:34 6,685.70 6,688.48 6,685.70 6,688.48 42,302.8K
14:35 6,686.13 6,690.05 6,686.13 6,689.28 42,936.8K
14:36 6,686.54 6,688.82 6,686.54 6,688.82 51,039.8K
14:37 6,690.42 6,692.09 6,690.42 6,692.09 84,743.2K
14:38 6,689.32 6,695.54 6,689.32 6,695.54 47,341.8K
14:39 6,696.60 6,703.47 6,696.60 6,703.47 79,425.4K
14:40 6,706.80 6,710.03 6,706.80 6,709.80 76,275.9K
14:41 6,709.99 6,712.33 6,709.99 6,712.28 52,503.1K
14:42 6,712.87 6,715.97 6,712.87 6,715.37 58,089.6K
14:43 6,714.21 6,714.21 6,710.86 6,710.86 67,952.3K
14:44 6,706.94 6,706.94 6,698.70 6,698.70 51,036.6K
14:45 6,699.42 6,704.42 6,698.43 6,698.43 41,825.1K
14:46 6,700.82 6,707.92 6,699.53 6,707.92 53,073.9K
14:47 6,707.88 6,707.88 6,706.13 6,706.94 37,231.2K
14:48 6,705.98 6,705.98 6,703.75 6,703.75 23,254.0K
14:49 6,701.92 6,701.92 6,695.21 6,695.59 49,274.9K
14:50 6,693.50 6,697.17 6,693.50 6,697.17 35,980.5K
14:51 6,690.46 6,690.46 6,680.89 6,680.89 43,942.2K
14:52 6,679.08 6,684.62 6,679.08 6,684.62 52,207.8K
14:53 6,683.68 6,683.68 6,678.50 6,678.50 18,570.8K
14:54 6,679.97 6,683.41 6,678.21 6,680.26 29,022.8K
14:55 6,681.37 6,681.37 6,677.15 6,677.15 25,330.2K
14:56 6,674.60 6,679.06 6,674.60 6,679.06 40,443.0K
14:57 6,683.96 6,685.70 6,683.96 6,685.29 39,696.7K
14:58 6,680.61 6,692.73 6,680.61 6,690.55 34,300.8K
14:59 6,690.16 6,694.22 6,690.16 6,690.48 26,711.0K
15:00 6,690.11 6,700.64 6,690.11 6,699.64 38,273.2K
15:01 6,702.96 6,702.96 6,697.60 6,697.60 24,451.4K
15:02 6,697.21 6,698.57 6,694.46 6,694.46 19,599.5K
15:03 6,691.83 6,691.83 6,689.19 6,689.59 34,584.9K
15:04 6,688.08 6,688.08 6,686.74 6,687.08 26,506.2K
15:05 6,685.90 6,685.90 6,684.11 6,684.11 23,055.2K
15:06 6,686.30 6,687.81 6,686.30 6,686.61 14,106.4K
15:07 6,686.56 6,688.39 6,685.08 6,688.39 15,197.5K
15:08 6,690.10 6,690.10 6,688.25 6,688.25 22,031.1K
15:09 6,687.51 6,687.51 6,678.93 6,678.93 36,094.5K
15:10 6,678.95 6,680.43 6,671.61 6,671.61 38,637.7K
15:11 6,672.14 6,672.14 6,668.83 6,671.59 48,352.0K
15:12 6,670.24 6,673.56 6,669.01 6,672.27 29,320.5K
15:13 6,671.09 6,673.72 6,670.65 6,673.72 13,439.0K
15:14 6,673.50 6,673.50 6,668.45 6,668.45 20,538.0K
15:15 6,667.77 6,671.60 6,667.77 6,671.60 11,294.5K
15:16 6,675.68 6,675.68 6,673.24 6,673.24 22,596.3K
15:17 6,672.83 6,672.83 6,671.55 6,671.55 9,866.8K
15:18 6,671.11 6,672.25 6,670.82 6,672.25 9,045.9K
15:19 6,673.88 6,673.88 6,673.25 6,673.25 10,419.7K
15:20 6,673.17 6,679.49 6,673.17 6,679.35 21,194.7K
15:21 6,680.01 6,680.01 6,676.84 6,676.84 8,806.0K
15:22 6,674.67 6,677.03 6,674.67 6,677.03 10,727.8K
15:23 6,676.20 6,679.57 6,676.20 6,679.57 8,997.2K
15:24 6,679.05 6,682.06 6,679.05 6,679.62 13,033.2K
15:25 6,680.41 6,680.72 6,676.49 6,676.49 14,358.5K
15:26 6,675.45 6,675.45 6,673.45 6,673.58 21,127.6K
15:27 6,671.55 6,671.55 6,669.38 6,669.38 21,784.7K
15:28 6,668.92 6,673.03 6,668.92 6,672.49 10,731.8K
15:29 6,676.48 6,680.52 6,676.48 6,680.52 17,725.0K
15:30 6,679.95 6,681.66 6,679.95 6,680.50 8,098.7K
15:31 6,676.72 6,677.10 6,674.05 6,674.05 10,916.0K
15:32 6,674.03 6,674.03 6,669.40 6,669.40 9,369.0K
15:33 6,668.18 6,670.78 6,668.18 6,670.78 26,718.0K
15:34 6,669.53 6,670.88 6,668.90 6,668.90 12,204.2K
15:35 6,664.91 6,672.99 6,664.91 6,672.99 29,175.9K
15:36 6,671.70 6,674.00 6,671.70 6,673.41 9,614.5K
15:37 6,675.88 6,679.73 6,675.72 6,679.66 24,057.1K
15:38 6,675.30 6,678.02 6,675.30 6,678.02 14,240.5K
15:39 6,678.56 6,678.56 6,672.70 6,672.70 17,457.4K
15:40 6,674.09 6,677.02 6,670.76 6,670.76 12,542.4K
15:41 6,667.37 6,667.37 6,659.03 6,659.03 88,786.6K
15:42 6,655.58 6,657.67 6,655.58 6,656.31 34,474.5K
15:43 6,657.96 6,658.95 6,656.80 6,656.80 19,171.4K
15:44 6,655.32 6,657.23 6,655.32 6,656.49 26,660.5K
15:45 6,657.37 6,657.37 6,651.50 6,651.50 31,273.7K
15:46 6,650.24 6,650.24 6,648.16 6,649.38 36,727.5K
15:47 6,646.12 6,646.12 6,640.25 6,640.25 43,373.6K
15:48 6,640.07 6,642.05 6,640.07 6,642.05 22,114.5K
15:49 6,642.30 6,642.30 6,641.93 6,641.93 14,444.3K
15:50 6,641.72 6,642.13 6,641.30 6,642.13 13,840.8K
15:51 6,641.98 6,643.01 6,641.07 6,641.84 22,249.4K
15:52 6,637.23 6,658.28 6,636.73 6,658.28 55,876.6K
15:53 6,660.62 6,664.83 6,657.69 6,664.83 79,557.6K
15:54 6,664.56 6,664.56 6,653.64 6,653.64 27,672.9K
15:55 6,652.80 6,659.30 6,652.80 6,656.39 16,736.2K
15:56 6,647.46 6,649.79 6,647.46 6,648.48 26,426.3K
15:57 6,647.77 6,648.54 6,647.00 6,647.30 10,472.2K
15:58 6,649.35 6,649.35 6,646.46 6,646.46 19,090.6K
15:59 6,647.13 6,647.13 6,642.06 6,642.06 24,733.3K
16:00 6,642.02 6,642.42 6,641.31 6,641.31 12,755.5K
16:01 6,641.26 6,641.26 6,639.05 6,640.69 17,105.3K
16:02 6,638.74 6,638.74 6,636.86 6,636.86 18,363.7K
16:03 6,636.74 6,636.74 6,633.24 6,633.85 15,922.0K
16:04 6,632.86 6,635.07 6,632.86 6,635.07 9,392.8K
16:05 6,634.80 6,638.65 6,634.80 6,638.65 17,607.3K
16:06 6,637.88 6,642.00 6,637.88 6,642.00 13,008.1K
16:07 6,643.70 6,644.47 6,643.70 6,644.37 10,407.9K
16:08 6,644.94 6,644.94 6,636.12 6,636.12 17,895.2K
16:09 6,636.01 6,636.76 6,632.28 6,632.28 45,759.7K
16:10 6,630.41 6,631.75 6,630.41 6,631.64 21,515.1K
16:11 6,630.66 6,634.18 6,630.66 6,634.18 14,873.4K
16:12 6,635.09 6,639.85 6,635.09 6,639.53 20,318.7K
16:13 6,638.19 6,642.97 6,638.19 6,641.03 16,116.6K
16:14 6,640.59 6,641.32 6,639.70 6,639.70 14,700.9K
16:15 6,638.12 6,643.83 6,638.12 6,643.58 12,009.0K
16:16 6,643.21 6,647.11 6,643.21 6,647.11 14,048.3K
16:17 6,644.08 6,644.93 6,643.96 6,643.96 16,458.4K
16:18 6,643.47 6,644.10 6,643.47 6,644.10 10,428.1K
16:19 6,641.94 6,642.97 6,641.94 6,642.31 15,448.4K
16:20 6,643.69 6,643.69 6,640.05 6,640.05 17,785.2K
16:21 6,640.10 6,643.83 6,640.10 6,642.79 9,530.5K
16:22 6,645.60 6,645.60 6,643.57 6,645.36 21,106.1K
16:23 6,643.45 6,644.33 6,643.38 6,643.38 11,779.2K
16:24 6,643.13 6,646.32 6,643.13 6,646.05 11,357.9K
16:25 6,645.46 6,645.62 6,642.63 6,642.63 19,292.6K
16:26 6,642.21 6,642.21 6,639.56 6,639.95 17,860.0K
16:27 6,638.40 6,644.89 6,638.40 6,644.89 14,164.1K
16:28 6,644.71 6,648.95 6,643.31 6,648.95 14,608.1K
16:29 6,646.95 6,646.95 6,644.44 6,644.44 15,101.8K
16:30 6,644.36 6,646.58 6,644.28 6,646.58 8,754.9K
16:31 6,645.91 6,647.84 6,645.91 6,647.20 48,013.8K
16:32 6,645.76 6,647.21 6,645.76 6,647.21 15,202.7K
16:33 6,647.68 6,650.75 6,647.68 6,650.75 40,736.7K
16:34 6,650.09 6,650.09 6,647.75 6,647.75 13,597.6K
16:35 6,647.93 6,648.92 6,646.77 6,646.77 8,829.2K
16:36 6,646.57 6,646.57 6,643.73 6,643.73 9,724.6K
16:37 6,644.40 6,645.18 6,643.16 6,643.16 8,938.8K
16:38 6,641.17 6,641.17 6,638.88 6,639.11 15,283.6K
16:39 6,638.80 6,643.47 6,638.80 6,643.47 16,738.3K
16:40 6,644.01 6,645.76 6,643.48 6,645.76 7,822.5K
16:41 6,645.56 6,648.29 6,645.56 6,648.29 8,800.2K
16:42 6,647.65 6,650.41 6,647.65 6,650.41 18,741.3K
16:43 6,649.13 6,649.13 6,643.57 6,643.57 11,834.4K
16:44 6,643.55 6,643.55 6,637.49 6,637.49 15,236.0K
16:45 6,636.01 6,637.65 6,636.01 6,637.16 7,396.0K
16:46 6,637.30 6,637.30 6,633.06 6,633.06 19,917.0K
16:47 6,631.11 6,633.05 6,631.11 6,633.02 11,622.1K
16:48 6,635.05 6,637.18 6,635.05 6,636.70 14,577.2K
16:49 6,638.38 6,643.63 6,638.38 6,643.63 15,827.5K
16:50 6,644.99 6,644.99 6,643.62 6,643.62 10,933.3K
16:51 6,643.62 6,644.59 6,641.55 6,641.55 11,064.7K
16:52 6,641.58 6,641.58 6,638.30 6,638.30 9,490.4K
16:53 6,636.91 6,640.35 6,636.91 6,638.96 10,280.1K
16:54 6,640.35 6,641.84 6,640.35 6,641.84 8,322.4K
16:55 6,640.16 6,641.34 6,640.16 6,641.34 12,882.5K
16:56 6,642.06 6,645.88 6,642.06 6,645.74 14,139.2K
16:57 6,644.22 6,644.22 6,637.11 6,637.11 12,020.3K
16:58 6,636.16 6,636.16 6,631.61 6,631.61 20,109.8K
16:59 6,632.72 6,632.72 6,631.31 6,631.31 9,824.3K
17:00 6,631.42 6,635.45 6,631.42 6,635.45 12,034.7K
17:01 6,636.23 6,639.58 6,636.23 6,639.58 18,604.0K
17:02 6,641.51 6,641.80 6,641.24 6,641.24 11,532.8K
17:03 6,641.14 6,641.14 6,639.48 6,639.52 8,964.9K
17:04 6,639.58 6,642.09 6,639.58 6,642.09 11,281.3K
17:05 6,641.53 6,641.91 6,640.28 6,640.28 9,864.1K
17:06 6,640.04 6,641.31 6,637.95 6,638.09 9,520.0K
17:07 6,637.83 6,639.98 6,637.83 6,639.98 9,507.5K
17:08 6,642.87 6,643.61 6,641.67 6,643.61 18,498.8K
17:09 6,643.45 6,643.75 6,641.68 6,641.68 29,835.2K
17:10 6,642.50 6,642.50 6,640.85 6,640.85 11,156.0K
17:11 6,641.15 6,641.20 6,640.17 6,640.17 11,383.5K
17:12 6,639.62 6,639.85 6,638.93 6,639.85 4,771.2K
17:13 6,640.01 6,642.03 6,640.01 6,642.03 6,206.6K
17:14 6,642.68 6,644.36 6,642.68 6,643.94 11,083.8K
17:15 6,644.17 6,645.07 6,642.53 6,642.53 5,219.0K
17:16 6,641.84 6,641.84 6,640.93 6,641.09 4,380.9K
17:17 6,641.75 6,642.70 6,641.75 6,642.23 5,675.4K
17:18 6,640.77 6,643.02 6,640.64 6,643.02 17,619.7K
17:19 6,643.10 6,646.96 6,643.10 6,646.96 17,091.0K
17:20 6,648.18 6,648.99 6,648.18 6,648.95 21,215.3K
17:21 6,648.48 6,651.46 6,648.48 6,650.48 23,265.9K
17:22 6,649.68 6,650.42 6,649.37 6,649.37 6,851.2K
17:23 6,647.87 6,649.15 6,647.38 6,647.58 19,894.8K
17:24 6,647.16 6,648.87 6,647.10 6,648.78 5,928.5K
17:25 6,648.16 6,649.61 6,648.16 6,649.61 8,934.7K
17:26 6,649.89 6,650.88 6,648.71 6,649.45 6,103.0K
17:27 6,647.81 6,648.33 6,647.51 6,648.06 5,161.0K
17:28 6,648.94 6,648.94 6,647.97 6,647.97 5,737.5K
17:29 6,647.57 6,648.29 6,647.12 6,647.12 7,694.3K
17:30 6,646.63 6,647.42 6,646.34 6,646.34 6,342.8K
17:31 6,644.22 6,648.11 6,644.22 6,648.11 6,677.7K
17:32 6,649.21 6,653.41 6,649.21 6,652.99 24,314.2K
17:33 6,652.95 6,653.28 6,652.14 6,653.28 13,639.9K
17:34 6,652.70 6,652.70 6,649.71 6,650.89 18,146.7K
17:35 6,651.56 6,652.79 6,650.25 6,650.25 13,617.4K
17:36 6,650.71 6,650.71 6,649.71 6,649.71 8,542.5K
17:37 6,649.28 6,649.28 6,647.46 6,649.25 7,076.5K
17:38 6,649.74 6,650.66 6,649.74 6,650.33 9,804.0K
17:39 6,650.30 6,650.30 6,649.78 6,650.11 6,760.1K
17:40 6,649.92 6,653.19 6,649.92 6,653.19 15,305.7K
17:41 6,653.65 6,653.65 6,652.83 6,652.83 12,307.2K
17:42 6,652.36 6,652.36 6,645.75 6,645.75 18,719.7K
17:43 6,644.55 6,644.55 6,642.32 6,643.07 21,558.7K
17:44 6,643.53 6,647.66 6,643.53 6,647.66 6,936.9K
17:45 6,647.41 6,649.68 6,647.41 6,649.66 7,471.2K
17:46 6,645.79 6,646.72 6,644.13 6,644.93 23,851.7K
17:47 6,644.18 6,646.62 6,644.18 6,646.62 8,064.8K
17:48 6,645.98 6,647.44 6,645.98 6,647.44 14,468.6K
17:49 6,647.37 6,648.01 6,646.31 6,646.31 22,616.1K
17:50 6,647.70 6,647.70 6,646.33 6,646.33 14,831.8K
17:51 6,647.07 6,648.98 6,647.07 6,648.98 5,988.8K
17:52 6,649.24 6,649.33 6,648.48 6,648.77 4,725.4K
17:53 6,647.56 6,648.13 6,647.48 6,647.88 5,560.6K
17:54 6,648.42 6,648.64 6,647.49 6,647.49 8,391.8K
17:55 6,647.56 6,648.97 6,647.56 6,648.12 13,987.6K
17:56 6,648.34 6,649.15 6,648.34 6,648.65 8,752.3K
17:57 6,648.30 6,650.44 6,648.30 6,650.44 12,981.2K
17:58 6,650.90 6,650.90 6,650.82 6,650.84 8,011.5K
17:59 6,651.07 6,651.07 6,649.21 6,649.21 8,743.9K
18:00 6,649.96 6,651.85 6,649.96 6,651.85 8,086.0K
18:01 6,652.88 6,655.04 6,652.88 6,655.04 18,728.3K
18:02 6,653.75 6,655.42 6,653.75 6,655.36 7,051.9K
18:03 6,655.06 6,655.06 6,651.63 6,651.84 52,581.1K
18:04 6,650.84 6,652.59 6,650.84 6,652.21 37,625.0K
18:05 6,651.61 6,651.61 6,649.39 6,649.39 13,697.4K
18:06 6,647.78 6,648.95 6,647.63 6,647.63 11,128.2K
18:07 6,646.33 6,646.33 6,640.58 6,640.58 46,901.0K
18:08 6,640.18 6,641.69 6,639.97 6,639.97 19,283.5K
18:09 6,642.44 6,644.46 6,642.44 6,644.46 10,416.9K
18:10 6,645.08 6,645.08 6,641.69 6,642.12 17,313.1K
18:11 6,641.79 6,643.24 6,641.14 6,641.14 15,150.0K
18:12 6,639.90 6,639.90 6,636.00 6,636.00 14,234.3K
18:13 6,636.55 6,639.95 6,636.55 6,639.95 7,249.3K
18:14 6,640.70 6,643.23 6,640.70 6,641.07 12,337.5K
18:15 6,640.67 6,642.73 6,639.47 6,639.47 10,269.8K
18:16 6,639.07 6,641.01 6,639.07 6,640.92 11,530.5K
18:17 6,640.05 6,640.88 6,637.52 6,637.52 15,071.2K
18:18 6,637.64 6,637.64 6,632.28 6,634.22 21,262.6K
18:19 6,634.97 6,636.00 6,634.97 6,636.00 7,636.6K
18:20 6,637.33 6,637.33 6,636.44 6,637.22 8,418.4K
18:21 6,635.62 6,635.62 6,633.70 6,634.71 17,370.6K
18:22 6,636.00 6,637.33 6,635.03 6,635.03 25,304.8K
18:23 6,636.53 6,639.03 6,635.67 6,639.03 21,187.5K
18:24 6,637.94 6,638.95 6,637.94 6,638.77 13,591.2K
18:25 6,638.86 6,638.86 6,637.80 6,638.26 23,046.6K
18:26 6,637.47 6,637.71 6,637.33 6,637.71 28,457.2K
18:27 6,637.93 6,640.35 6,637.93 6,640.35 12,975.2K
18:28 6,639.04 6,639.88 6,636.80 6,636.80 22,738.2K
18:29 6,635.53 6,636.38 6,629.45 6,629.45 23,014.4K
18:30 6,630.77 6,630.77 6,625.93 6,628.08 31,556.4K
18:31 6,629.82 6,631.49 6,628.68 6,631.49 15,283.3K
18:32 6,630.91 6,631.40 6,630.41 6,630.41 17,496.3K
18:33 6,629.68 6,632.43 6,629.68 6,632.00 7,665.4K
18:34 6,632.70 6,634.25 6,632.70 6,633.01 11,686.9K
18:35 6,633.95 6,635.58 6,633.95 6,635.58 12,085.6K
18:36 6,633.89 6,634.80 6,633.89 6,634.36 15,633.1K
18:37 6,631.69 6,633.20 6,631.69 6,631.84 18,917.3K
18:38 6,630.71 6,632.57 6,630.71 6,632.57 12,285.4K
18:39 6,632.11 6,632.25 6,631.14 6,631.14 26,593.8K
18:40 6,632.09 6,632.09 6,632.09 6,632.09 2,215.3K
18:51 6,632.17 6,632.17 6,632.17 6,632.17 81,556.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar