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 6,252.20 6,252.20 6,231.09 6,231.70 11,094.0K
09:51 6,231.31 6,233.25 6,231.31 6,233.16 21,293.9K
09:52 6,236.30 6,236.39 6,233.19 6,233.86 6,810.5K
09:53 6,235.02 6,238.70 6,235.02 6,238.70 9,750.6K
09:54 6,238.14 6,238.80 6,237.81 6,238.80 12,208.0K
09:55 6,240.11 6,240.26 6,239.27 6,240.26 8,048.5K
09:56 6,240.35 6,241.01 6,240.23 6,240.30 10,331.6K
09:57 6,240.03 6,242.41 6,240.03 6,242.41 6,804.2K
09:58 6,240.29 6,243.54 6,240.29 6,243.54 5,561.7K
09:59 6,243.86 6,243.86 6,241.72 6,241.78 7,201.5K
10:00 6,241.30 6,241.30 6,232.80 6,232.80 15,555.5K
10:01 6,233.25 6,233.25 6,223.83 6,223.83 24,211.9K
10:02 6,224.74 6,225.40 6,217.94 6,225.40 29,822.9K
10:03 6,230.33 6,234.36 6,230.33 6,234.04 23,895.7K
10:04 6,234.35 6,234.35 6,223.10 6,223.10 18,657.5K
10:05 6,226.11 6,226.11 6,219.74 6,220.12 15,516.0K
10:06 6,223.23 6,230.89 6,223.23 6,230.89 25,124.2K
10:07 6,228.92 6,228.92 6,220.45 6,220.74 22,597.3K
10:08 6,220.44 6,225.47 6,220.44 6,225.47 31,212.9K
10:09 6,222.39 6,224.89 6,222.39 6,224.89 11,538.8K
10:10 6,225.75 6,226.39 6,222.54 6,226.39 13,573.7K
10:11 6,229.50 6,232.35 6,229.50 6,231.12 11,424.0K
10:12 6,231.11 6,231.98 6,230.88 6,231.98 8,695.4K
10:13 6,232.14 6,233.57 6,232.14 6,233.43 9,897.9K
10:14 6,233.01 6,233.01 6,230.67 6,230.67 15,101.4K
10:15 6,228.16 6,229.98 6,227.68 6,227.68 24,142.7K
10:16 6,227.19 6,227.19 6,218.71 6,218.71 29,111.6K
10:17 6,221.36 6,221.36 6,213.91 6,213.91 14,226.2K
10:18 6,213.76 6,217.61 6,213.54 6,216.30 14,109.5K
10:19 6,215.07 6,215.07 6,212.92 6,213.13 7,395.6K
10:20 6,209.41 6,215.57 6,209.41 6,214.77 23,528.6K
10:21 6,215.80 6,215.80 6,212.03 6,213.11 5,472.1K
10:22 6,214.74 6,219.04 6,214.74 6,219.04 9,268.5K
10:23 6,222.56 6,222.84 6,222.10 6,222.84 19,503.1K
10:24 6,222.20 6,223.37 6,222.20 6,223.37 9,570.0K
10:25 6,223.69 6,223.69 6,222.43 6,223.49 8,671.9K
10:26 6,222.95 6,223.23 6,221.82 6,222.10 6,950.7K
10:27 6,221.26 6,222.67 6,221.26 6,222.60 6,959.1K
10:28 6,222.67 6,222.67 6,218.27 6,221.59 16,399.4K
10:29 6,222.80 6,222.80 6,220.00 6,220.81 8,922.8K
10:30 6,221.70 6,221.70 6,218.04 6,220.98 10,808.3K
10:31 6,221.58 6,224.08 6,221.58 6,224.08 6,536.7K
10:32 6,224.93 6,224.93 6,223.75 6,223.75 10,876.7K
10:33 6,223.81 6,224.20 6,219.59 6,219.59 14,198.3K
10:34 6,220.75 6,223.39 6,220.41 6,223.39 7,968.2K
10:35 6,225.07 6,228.07 6,221.45 6,221.45 17,466.0K
10:36 6,219.56 6,219.56 6,214.61 6,214.61 15,759.2K
10:37 6,219.15 6,222.07 6,219.15 6,219.76 8,900.4K
10:38 6,222.43 6,224.95 6,221.72 6,221.72 10,294.2K
10:39 6,222.84 6,226.73 6,222.72 6,226.73 5,201.3K
10:40 6,229.83 6,232.06 6,229.83 6,231.41 11,872.2K
10:41 6,230.41 6,230.41 6,225.48 6,225.48 6,692.6K
10:42 6,225.25 6,230.70 6,225.25 6,230.70 5,604.2K
10:43 6,233.36 6,235.37 6,233.36 6,235.37 6,629.2K
10:44 6,236.17 6,240.37 6,236.17 6,239.60 19,514.3K
10:45 6,239.98 6,239.98 6,231.80 6,231.80 15,205.8K
10:46 6,233.14 6,233.14 6,229.13 6,231.76 4,400.4K
10:47 6,236.07 6,236.07 6,234.70 6,235.43 5,176.9K
10:48 6,236.58 6,236.58 6,230.69 6,230.69 5,463.2K
10:49 6,230.97 6,231.78 6,230.97 6,231.78 2,446.2K
10:50 6,232.12 6,232.26 6,231.52 6,231.96 8,005.9K
10:51 6,231.16 6,231.16 6,222.43 6,222.43 15,975.1K
10:52 6,223.43 6,224.87 6,223.43 6,223.65 6,831.0K
10:53 6,222.77 6,223.67 6,217.30 6,217.30 9,120.5K
10:54 6,213.97 6,214.22 6,209.32 6,209.32 35,837.2K
10:55 6,207.45 6,212.47 6,207.45 6,212.47 34,379.4K
10:56 6,212.79 6,215.12 6,212.79 6,214.85 7,945.6K
10:57 6,214.00 6,218.10 6,214.00 6,218.10 7,024.1K
10:58 6,220.00 6,221.17 6,220.00 6,220.93 8,282.8K
10:59 6,215.01 6,217.47 6,215.01 6,217.47 26,937.7K
11:00 6,217.10 6,217.10 6,212.64 6,212.64 7,624.2K
11:01 6,212.52 6,213.30 6,211.74 6,211.92 2,416.4K
11:02 6,212.17 6,212.17 6,207.36 6,207.36 34,425.1K
11:03 6,205.50 6,205.58 6,203.75 6,203.75 13,958.8K
11:04 6,207.66 6,207.66 6,203.80 6,204.04 36,754.6K
11:05 6,205.32 6,206.20 6,204.63 6,205.84 16,086.3K
11:06 6,207.67 6,208.21 6,207.11 6,208.21 13,544.1K
11:07 6,210.84 6,213.96 6,210.84 6,213.25 21,466.7K
11:08 6,213.83 6,220.86 6,213.83 6,220.86 23,529.8K
11:09 6,221.06 6,221.06 6,217.57 6,217.66 8,839.2K
11:10 6,217.73 6,217.73 6,215.92 6,217.31 17,517.7K
11:11 6,215.39 6,215.39 6,214.95 6,215.29 7,737.5K
11:12 6,215.00 6,215.21 6,214.86 6,215.21 2,189.6K
11:13 6,213.58 6,221.16 6,213.58 6,221.16 13,342.6K
11:14 6,220.75 6,220.75 6,218.21 6,218.77 3,987.7K
11:15 6,219.15 6,219.15 6,215.98 6,215.98 6,650.9K
11:16 6,214.52 6,214.52 6,210.34 6,210.46 7,067.3K
11:17 6,210.52 6,210.52 6,208.04 6,209.13 6,066.7K
11:18 6,207.39 6,207.95 6,207.06 6,207.95 14,122.6K
11:19 6,209.51 6,209.51 6,208.16 6,208.16 4,409.8K
11:20 6,207.35 6,207.57 6,206.92 6,207.57 16,367.8K
11:21 6,207.12 6,207.12 6,206.46 6,206.88 11,645.5K
11:22 6,207.86 6,211.13 6,207.86 6,211.13 9,118.5K
11:23 6,211.70 6,213.60 6,211.70 6,213.60 2,657.3K
11:24 6,213.33 6,214.40 6,213.33 6,214.36 2,219.9K
11:25 6,214.81 6,214.81 6,210.63 6,210.63 3,354.7K
11:26 6,206.72 6,208.19 6,206.54 6,208.19 4,585.2K
11:27 6,208.79 6,211.08 6,208.79 6,210.34 7,340.8K
11:28 6,210.19 6,211.07 6,210.19 6,211.07 3,301.6K
11:29 6,210.41 6,212.11 6,210.41 6,212.11 2,554.2K
11:30 6,213.85 6,213.85 6,210.17 6,211.09 7,359.1K
11:31 6,211.72 6,211.72 6,208.94 6,208.94 7,138.1K
11:32 6,209.16 6,210.40 6,208.75 6,208.75 3,178.0K
11:33 6,208.90 6,216.23 6,208.90 6,216.23 5,992.6K
11:34 6,216.71 6,218.30 6,216.71 6,216.96 9,277.7K
11:35 6,218.55 6,218.95 6,216.00 6,216.32 17,282.1K
11:36 6,214.91 6,217.60 6,214.91 6,217.60 3,059.1K
11:37 6,219.31 6,225.20 6,219.31 6,225.20 25,141.4K
11:38 6,228.69 6,229.47 6,227.51 6,229.47 45,710.7K
11:39 6,226.33 6,229.20 6,226.33 6,229.20 22,789.9K
11:40 6,226.25 6,226.93 6,225.57 6,225.57 9,355.6K
11:41 6,225.68 6,229.07 6,225.68 6,229.07 4,000.3K
11:42 6,229.93 6,232.71 6,229.93 6,232.67 7,128.3K
11:43 6,230.86 6,230.86 6,227.58 6,229.51 9,612.8K
11:44 6,230.42 6,230.42 6,228.66 6,230.23 15,847.7K
11:45 6,230.50 6,230.50 6,226.24 6,226.24 19,748.5K
11:46 6,226.60 6,226.87 6,225.84 6,226.87 24,703.9K
11:47 6,228.02 6,228.98 6,227.88 6,228.98 12,942.5K
11:48 6,227.47 6,228.81 6,227.47 6,228.43 6,042.7K
11:49 6,227.34 6,227.34 6,223.82 6,223.82 12,668.5K
11:50 6,223.82 6,224.45 6,223.18 6,223.33 3,833.6K
11:51 6,221.47 6,223.84 6,221.47 6,223.84 16,469.1K
11:52 6,224.51 6,226.18 6,224.27 6,226.18 2,172.0K
11:53 6,226.56 6,228.53 6,226.56 6,228.53 5,486.4K
11:54 6,229.08 6,232.83 6,229.08 6,232.83 34,979.7K
11:55 6,233.04 6,233.05 6,229.76 6,229.76 5,494.5K
11:56 6,230.32 6,232.00 6,229.21 6,230.14 11,195.1K
11:57 6,230.27 6,230.35 6,227.91 6,227.91 6,339.4K
11:58 6,228.91 6,230.99 6,228.91 6,230.99 2,432.9K
11:59 6,230.85 6,231.04 6,228.22 6,228.22 8,000.5K
12:00 6,228.55 6,228.55 6,223.41 6,224.93 8,362.1K
12:01 6,221.52 6,223.19 6,221.52 6,222.94 3,596.1K
12:02 6,222.03 6,223.40 6,222.03 6,223.19 3,976.2K
12:03 6,222.55 6,222.55 6,221.57 6,221.95 6,509.8K
12:04 6,222.16 6,222.22 6,221.73 6,221.75 1,755.6K
12:05 6,219.54 6,222.81 6,219.54 6,222.81 7,369.5K
12:06 6,222.83 6,224.10 6,222.75 6,222.75 1,910.4K
12:07 6,223.36 6,225.46 6,223.36 6,225.46 1,066.4K
12:08 6,225.14 6,226.69 6,225.14 6,226.69 1,481.5K
12:09 6,229.48 6,230.09 6,229.48 6,229.66 3,963.2K
12:10 6,230.78 6,233.04 6,230.78 6,232.85 5,764.7K
12:11 6,231.42 6,231.42 6,229.77 6,229.97 2,840.7K
12:12 6,229.81 6,229.81 6,227.45 6,227.82 1,147.6K
12:13 6,227.51 6,227.51 6,226.58 6,226.58 2,636.6K
12:14 6,227.20 6,229.30 6,225.67 6,225.67 3,541.6K
12:15 6,225.46 6,226.21 6,225.46 6,226.14 2,791.0K
12:16 6,226.02 6,228.13 6,225.83 6,228.13 5,974.1K
12:17 6,229.25 6,230.00 6,229.25 6,230.00 3,863.8K
12:18 6,230.02 6,230.38 6,230.02 6,230.38 1,902.1K
12:19 6,231.04 6,231.36 6,231.04 6,231.16 6,199.6K
12:20 6,231.26 6,231.67 6,229.85 6,229.85 3,975.4K
12:21 6,227.79 6,227.79 6,224.22 6,224.22 14,367.1K
12:22 6,224.46 6,224.46 6,218.85 6,218.90 11,016.1K
12:23 6,219.12 6,221.28 6,219.12 6,221.28 4,298.5K
12:24 6,222.85 6,224.19 6,222.85 6,224.19 2,895.8K
12:25 6,225.04 6,225.41 6,224.83 6,224.83 1,843.0K
12:26 6,225.15 6,225.15 6,223.87 6,223.87 593.0K
12:27 6,223.92 6,223.92 6,221.12 6,221.12 3,355.2K
12:28 6,221.59 6,221.59 6,219.53 6,219.53 4,093.2K
12:29 6,218.66 6,218.66 6,213.01 6,213.01 10,768.7K
12:30 6,213.70 6,215.09 6,213.70 6,215.09 2,116.9K
12:31 6,215.76 6,216.11 6,213.72 6,214.19 18,192.3K
12:32 6,214.58 6,214.58 6,210.11 6,210.11 18,454.5K
12:33 6,209.41 6,212.81 6,209.41 6,211.01 15,309.3K
12:34 6,209.53 6,209.53 6,209.13 6,209.17 10,793.3K
12:35 6,209.13 6,209.68 6,209.13 6,209.38 5,347.2K
12:36 6,209.28 6,209.28 6,208.62 6,209.17 5,605.9K
12:37 6,209.02 6,209.37 6,209.02 6,209.16 4,888.9K
12:38 6,208.87 6,213.36 6,208.87 6,213.36 7,765.2K
12:39 6,213.23 6,216.16 6,213.23 6,216.16 11,920.2K
12:40 6,216.10 6,216.10 6,210.83 6,210.83 7,460.4K
12:41 6,211.19 6,211.39 6,210.65 6,210.65 3,016.4K
12:42 6,210.37 6,210.37 6,209.73 6,210.12 5,159.7K
12:43 6,209.84 6,210.09 6,209.67 6,209.67 3,369.2K
12:44 6,209.80 6,209.80 6,209.00 6,209.00 11,291.8K
12:45 6,208.80 6,208.80 6,206.16 6,206.16 6,244.1K
12:46 6,205.82 6,205.82 6,204.11 6,204.40 7,103.8K
12:47 6,206.16 6,206.82 6,206.16 6,206.62 2,002.5K
12:48 6,207.55 6,210.28 6,207.55 6,209.57 7,617.6K
12:49 6,209.41 6,209.74 6,209.06 6,209.73 831.2K
12:50 6,210.35 6,210.95 6,210.08 6,210.95 3,249.2K
12:51 6,210.97 6,210.97 6,210.03 6,210.03 5,582.1K
12:52 6,210.30 6,213.68 6,210.30 6,213.68 10,720.6K
12:53 6,213.70 6,218.07 6,213.70 6,218.07 21,521.0K
12:54 6,217.76 6,218.24 6,217.29 6,218.24 3,358.3K
12:55 6,218.78 6,218.78 6,218.53 6,218.53 3,521.6K
12:56 6,218.72 6,219.19 6,218.18 6,218.18 3,459.2K
12:57 6,216.94 6,216.94 6,215.81 6,215.81 6,099.3K
12:58 6,216.13 6,216.13 6,215.77 6,216.13 1,590.5K
12:59 6,215.90 6,217.39 6,215.90 6,217.39 3,492.4K
13:00 6,217.90 6,217.90 6,213.65 6,213.65 17,958.6K
13:01 6,213.89 6,216.73 6,213.89 6,216.73 3,215.0K
13:02 6,217.70 6,224.89 6,217.70 6,224.89 14,843.6K
13:03 6,225.05 6,227.02 6,224.86 6,227.02 11,285.9K
13:04 6,227.65 6,228.22 6,227.65 6,228.22 5,832.9K
13:05 6,228.38 6,228.38 6,225.30 6,225.30 5,054.1K
13:06 6,224.76 6,224.76 6,222.22 6,223.07 5,991.2K
13:07 6,223.03 6,223.21 6,222.67 6,222.67 2,554.9K
13:08 6,222.64 6,222.83 6,222.11 6,222.83 2,624.5K
13:09 6,222.39 6,223.05 6,222.39 6,223.05 20,026.2K
13:10 6,221.87 6,222.42 6,221.87 6,222.42 5,521.7K
13:11 6,219.61 6,219.61 6,217.26 6,217.26 8,092.6K
13:12 6,217.27 6,217.60 6,216.75 6,216.75 1,055.6K
13:13 6,217.76 6,218.32 6,217.43 6,218.32 761.1K
13:14 6,217.69 6,217.69 6,216.06 6,216.06 2,084.0K
13:15 6,216.24 6,218.24 6,216.24 6,218.24 3,491.9K
13:16 6,222.44 6,223.93 6,222.44 6,222.57 9,234.6K
13:17 6,222.26 6,224.03 6,222.10 6,224.03 1,929.6K
13:18 6,224.99 6,224.99 6,222.63 6,222.63 3,809.6K
13:19 6,222.63 6,222.63 6,219.39 6,220.00 3,848.1K
13:20 6,219.66 6,219.97 6,219.66 6,219.88 1,876.8K
13:21 6,219.61 6,219.81 6,219.45 6,219.61 2,422.6K
13:22 6,218.90 6,220.36 6,218.90 6,220.05 2,144.3K
13:23 6,220.61 6,221.54 6,220.61 6,221.54 3,728.1K
13:24 6,221.35 6,221.96 6,221.35 6,221.49 3,648.9K
13:25 6,221.94 6,222.32 6,221.94 6,222.07 1,434.0K
13:26 6,221.82 6,223.32 6,221.37 6,223.32 2,743.1K
13:27 6,222.79 6,223.30 6,222.79 6,223.30 2,421.7K
13:28 6,224.34 6,226.61 6,224.34 6,226.61 6,325.8K
13:29 6,226.46 6,226.46 6,225.85 6,225.85 1,783.2K
13:30 6,225.25 6,226.35 6,225.04 6,225.47 7,110.9K
13:31 6,222.55 6,222.55 6,221.64 6,221.64 5,073.2K
13:32 6,222.06 6,222.06 6,221.21 6,221.21 3,376.4K
13:33 6,221.40 6,222.62 6,221.40 6,221.67 10,527.3K
13:34 6,221.12 6,221.12 6,219.76 6,219.76 6,339.1K
13:35 6,218.34 6,220.17 6,218.34 6,220.17 2,842.9K
13:36 6,220.16 6,223.56 6,220.16 6,223.56 9,042.9K
13:37 6,223.50 6,225.81 6,223.50 6,225.81 1,937.5K
13:38 6,225.09 6,225.09 6,224.63 6,225.05 2,397.6K
13:39 6,224.54 6,225.09 6,224.38 6,224.38 1,440.8K
13:40 6,223.97 6,224.61 6,223.97 6,224.61 2,099.8K
13:41 6,224.89 6,226.41 6,224.88 6,226.41 7,815.4K
13:42 6,226.31 6,226.31 6,225.94 6,225.97 2,630.3K
13:43 6,225.72 6,225.72 6,225.11 6,225.11 1,588.0K
13:44 6,224.29 6,224.29 6,222.33 6,222.33 2,572.0K
13:45 6,222.60 6,222.60 6,222.12 6,222.43 2,325.0K
13:46 6,223.37 6,223.38 6,223.23 6,223.23 7,616.2K
13:47 6,223.18 6,223.95 6,223.18 6,223.95 669.1K
13:48 6,224.51 6,225.32 6,224.51 6,225.32 2,469.8K
13:49 6,224.90 6,225.56 6,224.90 6,225.36 6,313.0K
13:50 6,225.21 6,225.50 6,224.83 6,224.83 817.9K
13:51 6,224.47 6,227.66 6,224.47 6,227.66 4,985.4K
13:52 6,228.88 6,232.01 6,228.88 6,232.01 5,656.0K
13:53 6,232.49 6,232.54 6,231.96 6,232.54 7,113.0K
13:54 6,232.12 6,232.98 6,232.12 6,232.98 20,467.0K
13:55 6,232.96 6,233.52 6,232.77 6,233.52 7,388.8K
13:56 6,234.30 6,234.93 6,234.08 6,234.93 3,770.0K
13:57 6,234.05 6,234.05 6,232.84 6,233.68 8,667.1K
13:58 6,232.99 6,232.99 6,231.95 6,232.61 3,176.7K
13:59 6,232.30 6,234.02 6,232.30 6,234.02 1,980.4K
14:00 6,234.06 6,234.85 6,234.06 6,234.85 3,518.4K
14:01 6,234.87 6,235.24 6,234.82 6,235.24 2,945.3K
14:02 6,236.33 6,236.40 6,235.68 6,236.40 1,915.4K
14:03 6,236.71 6,238.08 6,236.71 6,237.39 6,745.3K
14:04 6,238.53 6,239.71 6,238.53 6,239.71 4,371.8K
14:05 6,239.94 6,239.94 6,238.56 6,238.56 5,002.9K
14:06 6,238.58 6,238.76 6,238.58 6,238.64 2,415.4K
14:07 6,238.97 6,239.10 6,238.97 6,239.01 7,239.0K
14:08 6,238.91 6,238.91 6,235.07 6,235.07 5,237.4K
14:09 6,233.35 6,234.70 6,233.19 6,234.70 4,367.0K
14:10 6,234.65 6,235.27 6,234.65 6,235.27 1,495.4K
14:11 6,235.43 6,235.58 6,234.67 6,234.67 1,164.9K
14:12 6,234.10 6,234.10 6,231.43 6,231.43 3,076.1K
14:13 6,231.45 6,232.15 6,230.44 6,230.44 3,520.3K
14:14 6,230.15 6,230.15 6,226.82 6,226.82 8,704.0K
14:15 6,226.46 6,227.63 6,226.46 6,227.63 4,768.2K
14:16 6,228.11 6,228.92 6,228.11 6,228.92 3,787.9K
14:17 6,228.66 6,228.89 6,228.25 6,228.25 1,567.1K
14:18 6,228.57 6,229.99 6,228.57 6,229.99 1,578.6K
14:19 6,229.95 6,230.33 6,229.95 6,230.04 2,111.6K
14:20 6,229.81 6,231.75 6,229.81 6,231.75 4,282.2K
14:21 6,232.57 6,235.73 6,232.57 6,235.73 3,341.2K
14:22 6,236.20 6,237.75 6,236.20 6,237.24 7,247.4K
14:23 6,237.55 6,237.55 6,235.28 6,235.28 29,457.7K
14:24 6,237.97 6,241.98 6,237.97 6,241.98 44,781.8K
14:25 6,241.73 6,244.70 6,241.73 6,244.70 6,029.2K
14:26 6,245.04 6,245.13 6,244.09 6,244.09 3,605.5K
14:27 6,244.44 6,244.44 6,242.83 6,242.83 7,586.1K
14:28 6,242.36 6,242.36 6,242.25 6,242.30 2,106.4K
14:29 6,241.61 6,242.70 6,241.61 6,242.70 1,326.5K
14:30 6,242.77 6,243.83 6,242.77 6,243.83 3,645.1K
14:31 6,243.36 6,248.81 6,243.36 6,248.81 7,173.0K
14:32 6,250.67 6,251.70 6,250.67 6,250.80 13,808.0K
14:33 6,251.06 6,251.15 6,249.31 6,249.31 11,307.0K
14:34 6,249.40 6,249.72 6,249.35 6,249.35 14,042.9K
14:35 6,249.07 6,249.09 6,245.44 6,245.44 4,513.5K
14:36 6,246.47 6,247.78 6,246.47 6,247.78 13,023.5K
14:37 6,247.48 6,247.82 6,247.48 6,247.72 3,025.7K
14:38 6,248.32 6,249.36 6,248.15 6,249.31 5,447.9K
14:39 6,252.88 6,253.08 6,250.66 6,250.66 27,785.9K
14:40 6,250.99 6,250.99 6,250.27 6,250.52 6,732.1K
14:41 6,250.51 6,251.66 6,250.51 6,250.79 7,023.4K
14:42 6,250.60 6,250.87 6,250.19 6,250.19 3,872.1K
14:43 6,250.63 6,250.63 6,248.57 6,248.98 5,230.8K
14:44 6,248.95 6,249.58 6,248.95 6,249.58 1,849.1K
14:45 6,250.45 6,250.45 6,249.35 6,249.35 6,576.6K
14:46 6,248.59 6,248.59 6,242.14 6,242.14 10,694.3K
14:47 6,241.94 6,241.94 6,240.21 6,240.21 9,231.6K
14:48 6,240.97 6,244.01 6,240.97 6,244.01 8,881.4K
14:49 6,246.37 6,247.44 6,245.26 6,245.47 4,256.2K
14:50 6,244.86 6,247.05 6,244.86 6,247.05 1,276.7K
14:51 6,246.84 6,246.84 6,241.87 6,242.00 3,759.2K
14:52 6,242.34 6,242.34 6,238.37 6,238.42 8,941.2K
14:53 6,236.70 6,237.36 6,236.70 6,237.36 3,273.8K
14:54 6,237.02 6,237.02 6,236.47 6,236.47 1,053.3K
14:55 6,236.02 6,237.47 6,236.02 6,237.47 4,464.8K
14:56 6,240.62 6,242.14 6,240.49 6,242.14 2,322.3K
14:57 6,241.23 6,241.26 6,240.34 6,241.26 1,150.2K
14:58 6,240.50 6,240.50 6,239.51 6,239.65 2,963.0K
14:59 6,239.11 6,242.12 6,239.11 6,242.12 4,322.4K
15:00 6,242.59 6,244.79 6,242.59 6,244.79 2,192.5K
15:01 6,245.30 6,245.30 6,242.45 6,242.45 3,198.7K
15:02 6,242.19 6,243.05 6,242.19 6,242.91 1,182.4K
15:03 6,243.15 6,243.15 6,242.81 6,242.86 676.3K
15:04 6,242.73 6,244.24 6,242.73 6,244.24 1,961.1K
15:05 6,245.24 6,248.72 6,245.24 6,248.70 7,079.0K
15:06 6,248.81 6,248.81 6,246.88 6,246.88 6,115.0K
15:07 6,249.02 6,252.65 6,249.02 6,252.65 14,793.4K
15:08 6,253.01 6,253.55 6,252.49 6,253.55 8,623.1K
15:09 6,253.46 6,253.46 6,252.01 6,252.01 5,473.1K
15:10 6,252.69 6,253.20 6,252.50 6,252.59 4,327.7K
15:11 6,252.57 6,253.62 6,252.57 6,253.62 3,513.3K
15:12 6,253.45 6,253.79 6,253.45 6,253.77 1,412.6K
15:13 6,253.82 6,254.93 6,253.82 6,254.82 3,599.5K
15:14 6,254.67 6,255.80 6,254.67 6,255.35 4,796.9K
15:15 6,255.50 6,256.85 6,255.50 6,256.67 4,082.7K
15:16 6,256.92 6,259.16 6,256.92 6,259.16 9,147.4K
15:17 6,258.76 6,259.49 6,258.76 6,259.49 6,980.9K
15:18 6,260.26 6,263.82 6,260.26 6,263.82 11,080.2K
15:19 6,263.13 6,263.13 6,259.43 6,259.43 9,513.6K
15:20 6,252.35 6,252.35 6,250.50 6,250.50 37,971.2K
15:21 6,251.44 6,251.44 6,247.58 6,247.77 32,516.8K
15:22 6,246.92 6,247.63 6,246.84 6,246.84 4,187.8K
15:23 6,242.58 6,242.58 6,237.58 6,237.58 45,814.5K
15:24 6,237.70 6,237.70 6,236.82 6,236.82 6,700.8K
15:25 6,236.88 6,238.36 6,236.88 6,238.15 6,843.9K
15:26 6,237.68 6,239.76 6,237.68 6,239.76 11,188.8K
15:27 6,240.44 6,240.69 6,238.70 6,238.70 2,821.8K
15:28 6,237.01 6,237.01 6,236.66 6,236.74 6,979.3K
15:29 6,236.27 6,237.08 6,232.14 6,232.14 13,363.9K
15:30 6,231.73 6,236.37 6,231.73 6,236.37 10,990.5K
15:31 6,238.27 6,240.36 6,238.11 6,240.36 4,436.1K
15:32 6,241.49 6,241.49 6,234.93 6,234.93 14,773.1K
15:33 6,234.94 6,234.94 6,227.50 6,227.63 15,020.5K
15:34 6,225.36 6,225.36 6,223.76 6,224.76 44,638.1K
15:35 6,224.33 6,224.33 6,216.92 6,216.92 33,528.1K
15:36 6,215.58 6,218.88 6,215.58 6,217.33 31,782.8K
15:37 6,216.60 6,219.03 6,216.60 6,216.60 35,801.2K
15:38 6,214.83 6,220.02 6,214.83 6,220.02 12,438.0K
15:39 6,219.75 6,219.75 6,218.20 6,218.84 5,152.2K
15:40 6,218.10 6,218.86 6,218.10 6,218.86 5,892.2K
15:41 6,218.60 6,224.03 6,218.60 6,223.82 5,847.3K
15:42 6,223.93 6,227.31 6,223.93 6,226.94 10,539.6K
15:43 6,227.86 6,227.95 6,223.87 6,223.87 6,171.7K
15:44 6,222.13 6,223.62 6,222.13 6,223.62 4,383.5K
15:45 6,223.26 6,224.68 6,223.26 6,224.22 2,016.0K
15:46 6,226.58 6,227.08 6,226.32 6,226.80 5,442.6K
15:47 6,228.30 6,228.30 6,226.21 6,226.21 2,674.4K
15:48 6,225.82 6,225.82 6,224.83 6,225.25 1,627.1K
15:49 6,225.98 6,226.69 6,225.45 6,226.69 2,146.3K
15:50 6,227.24 6,229.33 6,224.88 6,224.88 11,069.9K
15:51 6,224.36 6,224.38 6,223.48 6,223.48 3,121.8K
15:52 6,223.64 6,224.17 6,223.64 6,224.17 2,534.6K
15:53 6,226.93 6,227.33 6,226.93 6,226.99 2,949.4K
15:54 6,226.56 6,228.41 6,226.56 6,228.41 4,759.2K
15:55 6,228.98 6,229.20 6,227.64 6,227.64 1,301.6K
15:56 6,227.45 6,227.45 6,225.87 6,225.87 1,984.9K
15:57 6,226.08 6,226.71 6,224.74 6,224.74 2,454.0K
15:58 6,225.42 6,225.42 6,223.00 6,223.00 1,282.2K
15:59 6,222.83 6,222.83 6,222.61 6,222.68 2,207.9K
16:00 6,225.51 6,225.51 6,224.20 6,224.20 6,132.2K
16:01 6,223.97 6,223.97 6,222.94 6,222.94 2,267.5K
16:02 6,223.29 6,223.43 6,223.18 6,223.43 6,941.6K
16:03 6,224.02 6,224.02 6,223.38 6,223.38 2,451.6K
16:04 6,221.85 6,221.86 6,221.02 6,221.02 3,471.4K
16:05 6,220.86 6,221.09 6,219.52 6,219.52 3,549.9K
16:06 6,219.77 6,220.86 6,219.77 6,220.86 9,009.3K
16:07 6,221.83 6,223.12 6,221.54 6,223.12 3,174.9K
16:08 6,223.49 6,225.82 6,223.49 6,225.82 1,300.1K
16:09 6,227.24 6,232.74 6,227.24 6,231.59 22,667.2K
16:10 6,229.63 6,233.04 6,229.63 6,233.04 6,148.5K
16:11 6,234.08 6,234.08 6,230.33 6,230.47 10,205.7K
16:12 6,229.78 6,230.83 6,229.78 6,230.83 4,989.0K
16:13 6,230.96 6,231.19 6,230.75 6,231.00 5,133.8K
16:14 6,231.39 6,231.39 6,228.81 6,228.81 1,561.6K
16:15 6,228.97 6,229.16 6,228.73 6,228.77 1,277.0K
16:16 6,228.85 6,228.85 6,226.98 6,227.69 5,301.6K
16:17 6,227.23 6,230.09 6,227.23 6,230.09 4,123.2K
16:18 6,231.14 6,231.22 6,230.32 6,230.32 3,409.5K
16:19 6,230.47 6,231.06 6,230.47 6,231.06 823.5K
16:20 6,230.99 6,230.99 6,230.31 6,230.54 6,772.0K
16:21 6,231.76 6,233.54 6,231.76 6,233.54 1,463.7K
16:22 6,231.56 6,232.79 6,231.56 6,232.79 1,424.4K
16:23 6,233.44 6,233.44 6,232.32 6,232.32 1,941.5K
16:24 6,231.49 6,234.75 6,231.49 6,234.75 1,617.9K
16:25 6,234.48 6,234.48 6,233.74 6,233.97 558.6K
16:26 6,234.03 6,234.03 6,233.18 6,233.18 5,356.7K
16:27 6,231.83 6,231.83 6,230.97 6,231.45 15,790.2K
16:28 6,232.04 6,232.38 6,231.54 6,231.54 2,877.4K
16:29 6,232.40 6,233.38 6,232.40 6,233.26 3,632.9K
16:30 6,233.32 6,233.32 6,232.87 6,233.03 4,404.6K
16:31 6,232.52 6,232.54 6,232.35 6,232.54 2,906.5K
16:32 6,233.55 6,233.55 6,232.62 6,233.17 5,354.7K
16:33 6,232.84 6,232.84 6,231.62 6,231.87 3,583.8K
16:34 6,232.64 6,233.32 6,232.37 6,232.37 8,097.4K
16:35 6,233.19 6,234.03 6,233.19 6,234.03 4,559.8K
16:36 6,234.54 6,234.77 6,233.77 6,234.02 9,618.3K
16:37 6,234.24 6,235.84 6,230.86 6,230.86 13,438.4K
16:38 6,230.09 6,230.54 6,229.53 6,229.53 4,270.6K
16:39 6,230.20 6,230.20 6,227.21 6,227.21 13,982.0K
16:40 6,226.98 6,227.20 6,226.98 6,227.01 3,309.3K
16:41 6,227.35 6,228.43 6,227.35 6,228.30 2,847.4K
16:42 6,228.51 6,228.51 6,227.84 6,227.84 3,698.1K
16:43 6,228.47 6,229.08 6,228.47 6,229.08 3,855.6K
16:44 6,228.85 6,229.39 6,228.85 6,229.20 1,021.5K
16:45 6,229.01 6,229.27 6,228.61 6,228.68 4,596.9K
16:46 6,228.52 6,230.41 6,228.52 6,229.97 3,017.5K
16:47 6,229.89 6,230.18 6,229.73 6,229.84 2,176.7K
16:48 6,229.24 6,229.49 6,228.73 6,228.73 2,760.4K
16:49 6,228.98 6,230.79 6,228.98 6,230.79 3,049.4K
16:50 6,229.54 6,230.80 6,229.54 6,229.80 3,954.7K
16:51 6,229.58 6,229.58 6,228.79 6,229.30 1,197.7K
16:52 6,228.18 6,228.78 6,227.23 6,227.23 5,550.3K
16:53 6,225.82 6,225.82 6,224.73 6,224.73 755.0K
16:54 6,225.24 6,226.53 6,225.24 6,226.53 2,094.3K
16:55 6,226.38 6,226.98 6,226.28 6,226.28 3,553.8K
16:56 6,226.48 6,227.23 6,226.48 6,227.23 1,435.3K
16:57 6,227.66 6,227.66 6,226.90 6,227.44 818.7K
16:58 6,226.04 6,226.04 6,225.12 6,225.30 3,207.3K
16:59 6,225.39 6,225.46 6,224.90 6,225.24 2,922.4K
17:00 6,225.75 6,225.75 6,221.14 6,221.14 4,975.6K
17:01 6,221.03 6,221.83 6,220.80 6,220.80 3,217.2K
17:02 6,220.52 6,220.77 6,217.56 6,217.56 6,390.8K
17:03 6,216.99 6,216.99 6,214.57 6,214.57 10,419.5K
17:04 6,214.35 6,218.32 6,214.35 6,218.32 5,910.1K
17:05 6,218.57 6,219.55 6,217.30 6,219.55 9,380.7K
17:06 6,219.07 6,219.07 6,216.39 6,216.39 4,521.6K
17:07 6,215.84 6,217.59 6,215.73 6,215.73 10,510.6K
17:08 6,216.20 6,216.20 6,214.02 6,214.02 3,027.9K
17:09 6,214.04 6,214.04 6,212.74 6,212.74 4,871.4K
17:10 6,211.89 6,214.09 6,211.89 6,213.39 3,190.6K
17:11 6,214.15 6,214.30 6,214.00 6,214.30 4,516.2K
17:12 6,214.52 6,215.01 6,214.01 6,214.01 2,743.6K
17:13 6,215.85 6,216.50 6,215.85 6,215.94 3,808.9K
17:14 6,214.80 6,214.94 6,214.68 6,214.94 10,540.9K
17:15 6,215.03 6,217.30 6,214.55 6,216.60 17,131.3K
17:16 6,217.39 6,218.48 6,217.39 6,218.48 6,100.0K
17:17 6,217.67 6,221.14 6,217.67 6,221.14 15,341.4K
17:18 6,224.05 6,224.05 6,220.39 6,220.39 22,634.1K
17:19 6,218.86 6,218.86 6,216.20 6,216.20 5,793.5K
17:20 6,217.51 6,218.40 6,217.51 6,217.73 3,144.3K
17:21 6,218.27 6,218.27 6,213.51 6,213.51 10,660.0K
17:22 6,213.96 6,214.29 6,213.96 6,214.19 7,566.9K
17:23 6,214.30 6,217.72 6,214.30 6,217.72 6,981.5K
17:24 6,218.24 6,218.24 6,217.24 6,217.24 2,272.7K
17:25 6,217.20 6,217.23 6,216.14 6,216.14 3,557.1K
17:26 6,216.43 6,216.43 6,214.63 6,214.63 1,156.6K
17:27 6,213.83 6,214.25 6,213.44 6,214.25 2,972.0K
17:28 6,214.37 6,214.37 6,213.91 6,214.37 6,860.7K
17:29 6,213.93 6,214.87 6,213.93 6,214.47 1,677.1K
17:30 6,214.75 6,214.75 6,213.99 6,214.37 1,222.2K
17:31 6,214.07 6,214.21 6,213.80 6,214.04 3,370.6K
17:32 6,214.16 6,214.50 6,214.04 6,214.45 3,650.4K
17:33 6,215.06 6,215.62 6,215.06 6,215.35 2,564.4K
17:34 6,215.14 6,215.16 6,215.07 6,215.07 1,560.2K
17:35 6,215.47 6,215.47 6,214.68 6,215.10 1,659.4K
17:36 6,215.16 6,215.16 6,214.25 6,214.25 801.9K
17:37 6,214.61 6,215.08 6,214.30 6,214.30 3,759.4K
17:38 6,214.57 6,214.68 6,213.91 6,214.28 4,366.6K
17:39 6,215.52 6,215.81 6,214.60 6,214.61 3,224.4K
17:40 6,213.57 6,213.76 6,213.18 6,213.76 2,901.8K
17:41 6,213.82 6,218.62 6,213.82 6,218.62 6,681.4K
17:42 6,216.77 6,216.77 6,213.62 6,213.62 12,219.0K
17:43 6,213.58 6,213.61 6,212.08 6,212.08 1,905.3K
17:44 6,212.05 6,212.05 6,211.81 6,211.90 630.8K
17:45 6,212.04 6,212.04 6,207.84 6,207.84 11,832.2K
17:46 6,206.95 6,207.88 6,206.95 6,207.14 10,073.9K
17:47 6,208.22 6,209.67 6,208.22 6,209.67 5,895.0K
17:48 6,209.65 6,210.64 6,209.65 6,210.64 3,909.9K
17:49 6,211.67 6,212.50 6,211.05 6,212.50 9,642.0K
17:50 6,212.45 6,212.48 6,211.64 6,211.64 2,157.8K
17:51 6,211.59 6,211.86 6,210.79 6,211.86 4,726.9K
17:52 6,210.87 6,210.87 6,208.98 6,209.38 9,485.0K
17:53 6,209.05 6,209.05 6,207.51 6,207.51 2,139.6K
17:54 6,199.16 6,201.29 6,199.16 6,201.29 40,993.8K
17:55 6,199.55 6,202.47 6,199.55 6,202.47 14,843.4K
17:56 6,203.20 6,203.20 6,201.29 6,201.29 4,080.0K
17:57 6,199.90 6,200.85 6,199.73 6,200.85 6,839.5K
17:58 6,202.15 6,204.22 6,201.77 6,201.77 8,773.8K
17:59 6,202.03 6,202.73 6,202.03 6,202.52 2,865.4K
18:00 6,201.30 6,201.66 6,201.23 6,201.66 4,416.5K
18:01 6,201.64 6,202.99 6,201.64 6,202.99 2,219.3K
18:02 6,203.00 6,203.00 6,201.07 6,201.07 8,641.2K
18:03 6,201.19 6,201.19 6,198.33 6,198.33 5,316.9K
18:04 6,197.21 6,197.21 6,195.47 6,196.37 6,508.2K
18:05 6,192.70 6,192.70 6,186.26 6,186.26 78,258.6K
18:06 6,187.22 6,187.22 6,182.57 6,182.57 48,874.3K
18:07 6,183.76 6,183.76 6,180.20 6,180.48 25,791.9K
18:08 6,182.51 6,182.51 6,180.70 6,180.70 13,009.2K
18:09 6,181.64 6,182.18 6,181.19 6,182.18 10,062.7K
18:10 6,182.47 6,182.47 6,180.52 6,180.52 11,376.4K
18:11 6,181.41 6,181.41 6,178.22 6,178.22 43,374.5K
18:12 6,178.50 6,178.50 6,177.03 6,177.03 13,042.7K
18:13 6,177.55 6,178.01 6,175.43 6,175.43 23,117.3K
18:14 6,175.30 6,175.59 6,174.43 6,174.43 21,114.3K
18:15 6,174.94 6,178.77 6,174.94 6,178.77 11,689.9K
18:16 6,180.37 6,180.37 6,177.65 6,177.65 9,337.1K
18:17 6,175.42 6,176.74 6,175.42 6,176.74 8,586.3K
18:18 6,177.29 6,178.72 6,172.56 6,172.56 6,773.7K
18:19 6,171.68 6,174.95 6,171.11 6,174.95 12,355.9K
18:20 6,177.95 6,177.95 6,171.75 6,171.75 9,268.4K
18:21 6,171.14 6,175.14 6,171.14 6,175.14 5,777.1K
18:22 6,174.46 6,175.69 6,174.16 6,174.16 6,137.2K
18:23 6,173.32 6,174.34 6,173.16 6,174.34 6,647.7K
18:24 6,175.10 6,175.10 6,172.88 6,173.18 15,835.2K
18:25 6,172.78 6,173.38 6,172.78 6,173.38 8,576.2K
18:26 6,171.75 6,172.17 6,170.36 6,172.17 17,337.9K
18:27 6,171.22 6,171.22 6,162.43 6,162.43 29,002.7K
18:28 6,161.38 6,161.38 6,160.59 6,161.19 23,232.2K
18:29 6,160.85 6,162.17 6,160.60 6,161.84 16,077.7K
18:30 6,163.94 6,163.94 6,155.03 6,155.03 34,269.8K
18:31 6,155.90 6,156.98 6,153.25 6,156.98 23,935.7K
18:32 6,158.32 6,159.12 6,157.16 6,158.91 14,114.0K
18:33 6,157.53 6,158.32 6,157.17 6,158.32 19,601.5K
18:34 6,158.70 6,159.84 6,157.82 6,159.84 24,359.3K
18:35 6,156.18 6,157.52 6,156.18 6,157.47 10,544.8K
18:36 6,157.96 6,159.57 6,157.96 6,159.57 7,678.3K
18:37 6,159.63 6,160.20 6,158.77 6,159.51 8,766.3K
18:38 6,163.00 6,164.75 6,163.00 6,164.75 16,265.4K
18:39 6,164.92 6,166.25 6,164.76 6,166.25 7,194.3K
18:40 6,167.09 6,167.09 6,167.09 6,167.09 1,420.4K
18:51 6,149.15 6,149.15 6,149.15 6,149.15 64,283.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar