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 6,043.32 6,045.97 6,043.32 6,045.97 7,684.7K
09:51 6,044.14 6,045.53 6,043.49 6,043.49 5,103.0K
09:52 6,041.85 6,043.65 6,041.85 6,043.65 4,884.4K
09:53 6,043.96 6,044.93 6,043.96 6,044.59 3,962.3K
09:54 6,045.34 6,046.75 6,045.34 6,045.80 5,956.0K
09:55 6,048.10 6,049.44 6,048.10 6,049.44 5,336.1K
09:56 6,049.41 6,051.15 6,049.41 6,051.15 4,430.3K
09:57 6,051.29 6,051.29 6,047.17 6,047.17 6,560.7K
09:58 6,047.10 6,049.86 6,047.10 6,049.86 3,705.8K
09:59 6,049.81 6,053.31 6,049.81 6,052.25 9,068.9K
10:00 6,051.83 6,052.80 6,050.89 6,050.89 18,010.2K
10:01 6,050.72 6,056.50 6,050.72 6,056.50 15,207.7K
10:02 6,059.65 6,062.59 6,059.65 6,062.59 31,254.9K
10:03 6,064.35 6,065.61 6,064.35 6,065.58 23,131.9K
10:04 6,067.32 6,067.32 6,059.70 6,059.70 33,925.4K
10:05 6,061.41 6,065.78 6,061.41 6,063.02 16,319.9K
10:06 6,062.97 6,070.49 6,062.97 6,069.20 32,179.4K
10:07 6,071.22 6,071.32 6,068.75 6,068.75 26,848.6K
10:08 6,067.55 6,070.58 6,067.55 6,068.77 10,798.7K
10:09 6,068.31 6,068.31 6,067.01 6,067.01 7,279.6K
10:10 6,067.17 6,071.81 6,067.17 6,071.70 12,316.5K
10:11 6,071.73 6,074.09 6,071.73 6,073.54 19,335.5K
10:12 6,073.17 6,078.73 6,073.17 6,078.73 10,879.7K
10:13 6,080.06 6,080.06 6,076.41 6,077.91 18,792.0K
10:14 6,076.58 6,076.58 6,073.10 6,075.69 10,345.1K
10:15 6,079.10 6,079.10 6,072.60 6,072.60 13,118.7K
10:16 6,072.36 6,074.04 6,072.12 6,072.12 9,260.8K
10:17 6,070.72 6,073.50 6,070.72 6,071.43 23,617.5K
10:18 6,070.54 6,077.39 6,070.54 6,077.39 6,711.6K
10:19 6,077.16 6,077.16 6,072.70 6,074.26 15,919.7K
10:20 6,078.53 6,080.76 6,078.53 6,079.81 24,422.6K
10:21 6,080.90 6,080.90 6,077.40 6,077.50 29,395.6K
10:22 6,080.17 6,082.93 6,079.72 6,082.93 13,679.9K
10:23 6,083.61 6,083.61 6,080.93 6,082.44 23,065.0K
10:24 6,082.46 6,083.42 6,082.45 6,083.42 10,502.7K
10:25 6,087.62 6,088.84 6,087.62 6,088.84 16,391.0K
10:26 6,094.19 6,105.57 6,094.19 6,105.57 51,138.2K
10:27 6,110.91 6,116.74 6,110.91 6,116.74 67,879.1K
10:28 6,114.66 6,126.57 6,114.66 6,126.57 59,363.1K
10:29 6,126.00 6,131.50 6,126.00 6,131.50 56,488.8K
10:30 6,130.68 6,133.42 6,121.31 6,121.31 43,069.7K
10:31 6,120.04 6,120.04 6,111.91 6,111.91 40,601.5K
10:32 6,110.58 6,120.86 6,110.58 6,115.95 30,423.1K
10:33 6,115.41 6,116.52 6,113.65 6,116.52 10,266.8K
10:34 6,120.06 6,121.88 6,120.00 6,121.55 13,163.2K
10:35 6,118.08 6,118.46 6,117.72 6,118.25 18,326.9K
10:36 6,119.48 6,123.44 6,117.45 6,117.45 25,693.4K
10:37 6,118.58 6,120.44 6,118.58 6,118.73 13,091.5K
10:38 6,117.55 6,118.47 6,117.55 6,118.11 11,437.5K
10:39 6,119.05 6,120.32 6,119.05 6,120.32 8,589.3K
10:40 6,118.22 6,124.79 6,118.22 6,123.35 18,003.0K
10:41 6,124.78 6,127.64 6,124.78 6,127.64 13,710.0K
10:42 6,128.42 6,128.50 6,126.79 6,126.79 17,589.4K
10:43 6,127.15 6,130.71 6,127.15 6,130.12 17,140.2K
10:44 6,130.65 6,133.05 6,130.65 6,133.05 57,705.8K
10:45 6,131.65 6,133.65 6,127.74 6,127.74 30,846.0K
10:46 6,126.48 6,127.16 6,124.35 6,127.16 25,260.5K
10:47 6,131.32 6,132.89 6,131.10 6,132.89 27,249.9K
10:48 6,131.67 6,131.67 6,126.63 6,129.47 13,026.9K
10:49 6,132.72 6,135.48 6,132.72 6,134.41 30,955.2K
10:50 6,133.07 6,136.22 6,131.41 6,131.41 14,680.4K
10:51 6,128.38 6,128.46 6,124.26 6,124.26 23,036.1K
10:52 6,122.10 6,124.00 6,122.10 6,123.15 17,647.3K
10:53 6,122.75 6,122.75 6,120.78 6,120.78 12,279.9K
10:54 6,118.11 6,118.11 6,116.61 6,116.72 30,976.4K
10:55 6,119.61 6,121.57 6,119.61 6,121.00 7,845.3K
10:56 6,118.09 6,118.09 6,116.14 6,116.14 8,157.8K
10:57 6,115.93 6,115.93 6,111.50 6,111.50 25,517.6K
10:58 6,110.71 6,115.84 6,110.71 6,115.84 19,450.8K
10:59 6,116.24 6,116.24 6,112.50 6,112.50 6,591.9K
11:00 6,111.28 6,113.54 6,111.28 6,113.54 10,654.4K
11:01 6,114.76 6,115.25 6,113.56 6,115.25 14,019.4K
11:02 6,115.80 6,117.66 6,115.80 6,117.66 5,913.0K
11:03 6,116.82 6,117.08 6,116.19 6,117.08 6,026.8K
11:04 6,119.31 6,119.31 6,117.73 6,117.73 16,857.9K
11:05 6,117.44 6,117.44 6,114.85 6,114.85 7,239.3K
11:06 6,114.69 6,122.72 6,114.69 6,122.72 11,619.7K
11:07 6,122.53 6,122.53 6,116.73 6,116.73 12,323.2K
11:08 6,114.75 6,118.50 6,114.30 6,118.50 7,798.4K
11:09 6,118.25 6,121.21 6,118.25 6,120.23 7,844.5K
11:10 6,121.65 6,122.97 6,120.80 6,120.80 5,495.7K
11:11 6,121.31 6,121.31 6,118.61 6,120.61 15,530.1K
11:12 6,122.43 6,127.65 6,122.12 6,127.65 28,115.9K
11:13 6,128.55 6,129.27 6,125.43 6,127.26 36,698.9K
11:14 6,128.09 6,129.81 6,128.09 6,128.14 11,200.5K
11:15 6,128.70 6,133.21 6,128.70 6,133.21 10,136.1K
11:16 6,131.55 6,139.38 6,131.55 6,137.47 25,804.3K
11:17 6,136.82 6,138.10 6,136.82 6,137.32 10,235.5K
11:18 6,138.03 6,138.03 6,134.71 6,134.71 10,171.9K
11:19 6,135.42 6,135.42 6,132.30 6,134.02 8,457.9K
11:20 6,132.06 6,132.06 6,129.50 6,129.50 15,649.1K
11:21 6,131.73 6,132.57 6,128.65 6,128.65 23,641.2K
11:22 6,126.25 6,126.51 6,124.72 6,124.72 13,415.9K
11:23 6,123.19 6,125.02 6,123.19 6,125.02 6,948.3K
11:24 6,124.28 6,125.27 6,123.78 6,125.27 6,394.2K
11:25 6,124.19 6,125.06 6,123.14 6,123.14 7,757.5K
11:26 6,120.93 6,121.77 6,120.93 6,121.77 11,130.2K
11:27 6,120.35 6,120.56 6,120.24 6,120.52 9,721.6K
11:28 6,118.59 6,118.59 6,116.98 6,117.37 17,613.8K
11:29 6,117.18 6,117.18 6,112.11 6,112.11 19,260.0K
11:30 6,110.65 6,112.91 6,110.65 6,112.91 6,799.2K
11:31 6,113.60 6,115.93 6,113.60 6,115.93 12,223.5K
11:32 6,118.28 6,118.64 6,117.17 6,117.23 12,489.8K
11:33 6,116.74 6,116.74 6,114.15 6,114.80 9,964.6K
11:34 6,116.14 6,118.04 6,114.97 6,114.97 8,797.1K
11:35 6,109.61 6,111.23 6,109.61 6,110.28 13,174.5K
11:36 6,109.40 6,109.40 6,105.91 6,105.91 9,849.7K
11:37 6,105.80 6,105.88 6,104.61 6,104.61 36,674.7K
11:38 6,102.63 6,103.40 6,102.62 6,102.62 25,240.8K
11:39 6,101.66 6,101.66 6,100.10 6,100.29 6,617.8K
11:40 6,098.26 6,102.06 6,098.26 6,102.06 11,092.4K
11:41 6,100.75 6,100.75 6,099.65 6,100.61 6,683.0K
11:42 6,100.40 6,102.55 6,100.40 6,102.55 3,865.4K
11:43 6,101.71 6,103.86 6,101.65 6,103.86 3,794.0K
11:44 6,104.14 6,104.59 6,103.80 6,104.59 5,473.9K
11:45 6,104.61 6,107.07 6,104.61 6,107.07 6,533.2K
11:46 6,105.58 6,108.13 6,105.58 6,108.09 10,472.7K
11:47 6,108.15 6,111.33 6,108.03 6,111.33 13,529.8K
11:48 6,112.08 6,112.08 6,111.05 6,111.06 11,153.8K
11:49 6,111.04 6,111.04 6,109.99 6,110.75 13,569.3K
11:50 6,109.99 6,111.14 6,109.14 6,111.14 17,852.7K
11:51 6,112.38 6,112.68 6,112.15 6,112.15 15,524.0K
11:52 6,113.47 6,115.53 6,113.17 6,115.53 4,975.7K
11:53 6,115.76 6,116.34 6,112.29 6,112.29 11,719.9K
11:54 6,110.31 6,110.31 6,107.62 6,108.25 10,635.0K
11:55 6,106.31 6,107.34 6,104.72 6,104.72 5,020.6K
11:56 6,105.12 6,106.55 6,105.12 6,106.55 8,110.6K
11:57 6,105.91 6,105.91 6,104.35 6,105.74 6,115.9K
11:58 6,105.44 6,105.44 6,101.68 6,102.22 12,927.1K
11:59 6,101.58 6,103.93 6,100.98 6,103.93 8,471.2K
12:00 6,105.24 6,111.80 6,105.24 6,111.80 15,303.3K
12:01 6,112.55 6,117.09 6,112.55 6,114.58 16,031.9K
12:02 6,114.48 6,115.63 6,114.48 6,115.63 10,196.4K
12:03 6,114.25 6,114.25 6,113.52 6,113.52 7,714.4K
12:04 6,112.32 6,113.82 6,111.45 6,113.66 8,834.3K
12:05 6,113.27 6,121.05 6,113.27 6,121.05 14,212.8K
12:06 6,128.07 6,128.07 6,125.18 6,125.83 29,188.5K
12:07 6,126.54 6,128.35 6,126.54 6,127.88 22,442.7K
12:08 6,128.31 6,129.03 6,126.13 6,126.13 4,955.2K
12:09 6,124.15 6,126.73 6,124.15 6,124.46 10,765.1K
12:10 6,124.35 6,127.69 6,124.35 6,127.69 6,149.5K
12:11 6,125.86 6,128.88 6,125.86 6,128.19 13,539.6K
12:12 6,128.24 6,128.24 6,126.99 6,127.02 15,078.2K
12:13 6,125.27 6,125.43 6,124.38 6,124.70 10,159.8K
12:14 6,124.43 6,124.43 6,121.85 6,121.85 9,070.2K
12:15 6,120.97 6,125.58 6,120.97 6,125.58 9,183.1K
12:16 6,129.38 6,129.38 6,123.10 6,123.10 14,015.1K
12:17 6,123.26 6,123.53 6,123.01 6,123.39 4,332.9K
12:18 6,122.17 6,122.17 6,120.67 6,121.78 3,838.9K
12:19 6,121.47 6,122.18 6,121.47 6,121.66 4,310.5K
12:20 6,121.15 6,128.15 6,121.15 6,121.54 8,674.0K
12:21 6,117.63 6,118.32 6,116.39 6,118.32 13,084.1K
12:22 6,119.02 6,121.96 6,119.02 6,120.70 7,997.4K
12:23 6,118.89 6,119.91 6,118.89 6,119.22 5,745.5K
12:24 6,119.58 6,122.10 6,119.22 6,122.10 4,732.7K
12:25 6,122.65 6,122.65 6,119.98 6,119.98 6,984.9K
12:26 6,118.23 6,119.01 6,117.25 6,117.25 8,149.6K
12:27 6,116.75 6,120.38 6,116.75 6,120.38 8,725.4K
12:28 6,120.43 6,122.20 6,120.43 6,122.20 59,296.4K
12:29 6,121.53 6,121.53 6,120.00 6,120.00 6,180.0K
12:30 6,121.19 6,130.36 6,121.19 6,130.33 36,074.1K
12:31 6,129.69 6,130.77 6,125.33 6,125.33 32,916.1K
12:32 6,124.03 6,127.91 6,124.03 6,124.28 16,410.1K
12:33 6,123.20 6,125.06 6,123.20 6,124.59 4,026.9K
12:34 6,126.30 6,126.30 6,123.67 6,123.67 17,231.0K
12:35 6,124.77 6,126.68 6,124.77 6,126.68 12,003.0K
12:36 6,125.67 6,125.67 6,123.37 6,123.37 5,099.9K
12:37 6,123.11 6,123.11 6,119.06 6,119.06 6,981.3K
12:38 6,118.74 6,120.89 6,118.74 6,120.45 4,910.3K
12:39 6,120.34 6,120.34 6,116.30 6,116.30 25,363.5K
12:40 6,116.99 6,116.99 6,112.73 6,112.73 14,535.8K
12:41 6,113.89 6,114.26 6,112.24 6,112.24 15,786.7K
12:42 6,110.22 6,111.16 6,110.03 6,110.03 8,421.0K
12:43 6,109.50 6,109.50 6,109.00 6,109.00 6,124.0K
12:44 6,108.72 6,111.38 6,108.72 6,111.03 10,240.3K
12:45 6,109.70 6,110.16 6,108.20 6,108.91 11,624.0K
12:46 6,107.91 6,108.12 6,107.48 6,107.83 10,318.7K
12:47 6,107.24 6,111.35 6,107.24 6,111.14 7,087.7K
12:48 6,112.11 6,116.60 6,112.11 6,116.60 12,879.8K
12:49 6,114.72 6,117.52 6,114.72 6,117.52 5,924.7K
12:50 6,116.47 6,116.47 6,112.97 6,112.97 5,323.9K
12:51 6,112.94 6,115.20 6,112.04 6,115.20 5,288.2K
12:52 6,115.98 6,116.97 6,114.49 6,114.49 6,420.7K
12:53 6,113.59 6,113.59 6,112.03 6,112.52 3,808.8K
12:54 6,112.89 6,113.14 6,111.99 6,111.99 4,756.9K
12:55 6,111.55 6,112.92 6,110.97 6,110.97 8,315.8K
12:56 6,110.34 6,110.34 6,108.62 6,108.62 7,919.9K
12:57 6,105.68 6,105.68 6,102.24 6,102.77 25,621.3K
12:58 6,102.71 6,102.71 6,099.12 6,099.26 15,605.0K
12:59 6,100.93 6,103.90 6,100.93 6,103.90 9,789.4K
13:00 6,102.23 6,102.23 6,101.08 6,101.58 3,990.1K
13:01 6,101.32 6,101.32 6,097.24 6,097.24 13,315.8K
13:02 6,100.32 6,103.63 6,100.32 6,103.63 12,750.9K
13:03 6,103.09 6,105.54 6,102.76 6,105.54 6,146.5K
13:04 6,105.92 6,107.52 6,104.60 6,104.60 9,380.0K
13:05 6,105.10 6,105.10 6,099.72 6,099.72 8,945.9K
13:06 6,097.17 6,097.70 6,096.18 6,096.29 7,706.4K
13:07 6,094.70 6,095.99 6,094.70 6,095.99 7,849.2K
13:08 6,094.51 6,096.16 6,093.41 6,096.16 10,038.2K
13:09 6,096.63 6,097.57 6,096.06 6,097.57 3,998.2K
13:10 6,095.42 6,097.52 6,092.83 6,097.52 6,016.4K
13:11 6,097.30 6,097.30 6,095.71 6,096.04 3,041.7K
13:12 6,094.95 6,095.49 6,094.95 6,095.44 2,083.1K
13:13 6,091.33 6,092.28 6,091.05 6,091.36 6,094.5K
13:14 6,091.72 6,092.34 6,091.00 6,091.00 7,372.9K
13:15 6,091.35 6,094.07 6,091.31 6,094.07 8,576.9K
13:16 6,095.79 6,098.15 6,095.79 6,098.02 13,461.3K
13:17 6,097.80 6,097.80 6,094.05 6,094.05 16,776.2K
13:18 6,093.94 6,095.38 6,093.94 6,095.33 24,124.1K
13:19 6,095.85 6,095.91 6,095.43 6,095.83 7,873.2K
13:20 6,096.02 6,096.02 6,094.86 6,094.86 7,033.7K
13:21 6,094.84 6,094.84 6,089.69 6,090.09 21,058.9K
13:22 6,090.51 6,090.51 6,089.44 6,089.44 16,025.8K
13:23 6,089.45 6,090.18 6,086.82 6,086.82 13,110.9K
13:24 6,085.40 6,087.80 6,085.40 6,087.80 17,124.3K
13:25 6,087.75 6,088.18 6,085.42 6,085.42 13,455.7K
13:26 6,084.78 6,089.27 6,084.78 6,089.27 16,258.4K
13:27 6,089.36 6,091.68 6,089.36 6,091.68 8,523.0K
13:28 6,091.57 6,091.57 6,088.61 6,089.72 5,549.3K
13:29 6,089.17 6,090.80 6,089.17 6,090.80 6,778.1K
13:30 6,091.02 6,091.02 6,087.63 6,087.63 4,280.0K
13:31 6,087.14 6,087.27 6,086.32 6,086.59 4,297.1K
13:32 6,087.74 6,093.46 6,087.74 6,093.46 7,595.1K
13:33 6,092.68 6,093.31 6,092.28 6,092.28 9,638.0K
13:34 6,088.75 6,088.75 6,081.30 6,081.30 20,685.4K
13:35 6,078.88 6,078.88 6,075.58 6,077.28 23,059.9K
13:36 6,077.91 6,078.95 6,077.91 6,078.03 5,288.3K
13:37 6,078.10 6,079.13 6,078.10 6,079.13 9,098.0K
13:38 6,078.37 6,078.37 6,077.75 6,077.87 11,888.6K
13:39 6,076.71 6,076.71 6,075.67 6,076.09 7,098.1K
13:40 6,076.51 6,081.16 6,075.73 6,081.16 11,213.9K
13:41 6,080.10 6,080.10 6,079.29 6,079.39 7,764.6K
13:42 6,079.73 6,080.42 6,079.73 6,080.42 2,076.9K
13:43 6,080.60 6,081.17 6,080.40 6,080.40 8,321.2K
13:44 6,081.49 6,081.49 6,077.69 6,078.53 9,631.0K
13:45 6,078.26 6,082.03 6,078.26 6,082.03 5,313.3K
13:46 6,083.63 6,084.51 6,083.63 6,084.51 12,494.7K
13:47 6,080.89 6,080.89 6,077.74 6,077.74 11,245.8K
13:48 6,077.36 6,077.89 6,076.97 6,077.89 3,006.0K
13:49 6,076.85 6,076.85 6,076.19 6,076.19 6,806.4K
13:50 6,075.38 6,078.91 6,075.24 6,078.91 4,678.9K
13:51 6,080.14 6,081.25 6,080.14 6,080.99 4,314.6K
13:52 6,083.43 6,083.43 6,082.41 6,082.41 10,524.9K
13:53 6,082.66 6,082.66 6,079.38 6,079.38 8,457.1K
13:54 6,078.99 6,080.88 6,078.99 6,080.21 3,761.6K
13:55 6,079.46 6,079.69 6,077.59 6,077.59 10,830.2K
13:56 6,071.60 6,072.62 6,071.60 6,072.45 19,424.4K
13:57 6,073.41 6,073.41 6,071.73 6,071.73 7,958.4K
13:58 6,071.54 6,072.62 6,071.54 6,071.71 4,866.0K
13:59 6,071.94 6,071.94 6,071.09 6,071.09 8,631.6K
14:00 6,071.59 6,072.26 6,071.10 6,072.26 4,682.8K
14:01 6,072.16 6,073.52 6,072.16 6,073.52 2,885.6K
14:02 6,073.90 6,076.48 6,073.90 6,076.48 5,775.8K
14:03 6,076.50 6,076.74 6,075.96 6,075.96 3,456.9K
14:04 6,076.77 6,078.78 6,076.77 6,078.78 4,202.8K
14:05 6,078.08 6,078.46 6,076.39 6,078.46 4,581.1K
14:06 6,079.30 6,084.50 6,079.30 6,084.50 11,408.3K
14:07 6,084.14 6,084.14 6,078.91 6,078.91 13,241.4K
14:08 6,079.25 6,082.01 6,079.25 6,081.09 6,528.1K
14:09 6,081.83 6,082.73 6,080.83 6,082.73 1,896.2K
14:10 6,085.96 6,085.96 6,083.16 6,085.36 7,262.5K
14:11 6,085.74 6,088.85 6,085.74 6,088.85 9,570.2K
14:12 6,088.39 6,090.60 6,088.29 6,089.62 12,028.8K
14:13 6,089.38 6,090.83 6,089.38 6,090.48 5,905.1K
14:14 6,090.62 6,090.62 6,088.03 6,089.30 11,802.5K
14:15 6,088.97 6,092.48 6,088.76 6,092.48 8,982.8K
14:16 6,092.32 6,095.12 6,092.32 6,094.72 14,894.5K
14:17 6,096.16 6,096.16 6,094.43 6,095.53 15,076.1K
14:18 6,097.76 6,097.76 6,097.04 6,097.04 10,123.7K
14:19 6,098.00 6,098.00 6,093.86 6,093.86 5,587.7K
14:20 6,092.22 6,094.37 6,092.22 6,094.37 7,084.6K
14:21 6,094.92 6,095.44 6,093.79 6,094.90 3,970.0K
14:22 6,096.66 6,097.85 6,096.34 6,096.34 2,945.6K
14:23 6,097.16 6,097.52 6,096.80 6,097.52 3,608.5K
14:24 6,097.59 6,099.44 6,097.59 6,099.44 5,399.8K
14:25 6,100.46 6,100.46 6,096.76 6,096.76 5,432.3K
14:26 6,098.15 6,104.69 6,098.15 6,103.44 23,159.1K
14:27 6,102.89 6,102.89 6,099.74 6,099.74 5,246.8K
14:28 6,099.79 6,099.79 6,097.38 6,097.38 7,462.5K
14:29 6,097.75 6,100.21 6,097.75 6,100.21 3,445.9K
14:30 6,101.18 6,102.47 6,100.69 6,100.69 7,128.4K
14:31 6,100.21 6,101.74 6,099.33 6,101.74 4,930.3K
14:32 6,099.72 6,100.89 6,099.72 6,100.56 1,994.6K
14:33 6,099.35 6,099.35 6,098.26 6,098.41 4,256.2K
14:34 6,096.58 6,101.41 6,096.58 6,101.41 15,292.3K
14:35 6,102.09 6,105.83 6,102.09 6,105.83 8,407.3K
14:36 6,110.49 6,110.49 6,105.19 6,105.19 15,035.2K
14:37 6,105.14 6,106.58 6,105.14 6,105.88 5,658.1K
14:38 6,105.35 6,105.35 6,104.22 6,104.57 7,294.5K
14:39 6,105.47 6,106.42 6,105.47 6,106.42 4,018.4K
14:40 6,105.93 6,106.52 6,104.45 6,104.45 7,404.2K
14:41 6,102.75 6,102.89 6,102.00 6,102.89 6,146.5K
14:42 6,101.75 6,103.00 6,101.03 6,103.00 5,358.0K
14:43 6,101.21 6,101.21 6,098.21 6,098.32 4,254.3K
14:44 6,098.91 6,098.91 6,096.91 6,097.71 3,359.6K
14:45 6,097.22 6,097.22 6,095.24 6,095.59 4,401.5K
14:46 6,096.21 6,101.23 6,096.21 6,100.52 6,095.0K
14:47 6,100.93 6,104.19 6,100.93 6,103.26 4,329.2K
14:48 6,102.99 6,104.78 6,102.99 6,104.78 4,437.8K
14:49 6,104.42 6,104.42 6,103.19 6,103.19 1,643.4K
14:50 6,103.08 6,103.08 6,101.54 6,101.54 1,959.9K
14:51 6,100.27 6,100.54 6,099.93 6,099.96 2,630.4K
14:52 6,099.82 6,099.82 6,096.74 6,096.74 4,205.2K
14:53 6,096.50 6,096.50 6,095.55 6,096.41 3,661.2K
14:54 6,095.37 6,095.37 6,092.87 6,092.87 5,435.6K
14:55 6,092.95 6,093.86 6,091.09 6,091.09 2,841.2K
14:56 6,090.74 6,095.80 6,090.74 6,095.80 10,432.2K
14:57 6,096.35 6,099.55 6,095.46 6,099.55 7,556.0K
14:58 6,103.55 6,104.01 6,103.19 6,104.01 7,021.7K
14:59 6,104.47 6,105.79 6,104.19 6,105.79 3,694.5K
15:00 6,105.85 6,112.55 6,105.85 6,112.55 15,575.2K
15:01 6,112.62 6,112.62 6,110.30 6,110.30 6,454.5K
15:02 6,110.30 6,112.53 6,110.30 6,112.53 6,314.6K
15:03 6,112.13 6,112.13 6,110.68 6,111.11 3,582.5K
15:04 6,112.80 6,113.73 6,111.47 6,111.47 8,507.0K
15:05 6,111.21 6,113.30 6,111.21 6,112.66 6,931.1K
15:06 6,113.53 6,118.14 6,113.53 6,117.30 15,474.5K
15:07 6,117.34 6,117.48 6,116.41 6,117.48 11,190.5K
15:08 6,117.51 6,117.51 6,114.42 6,114.42 8,624.6K
15:09 6,114.31 6,116.29 6,112.63 6,116.29 10,453.9K
15:10 6,116.96 6,121.09 6,116.96 6,121.09 17,669.1K
15:11 6,120.95 6,122.62 6,120.95 6,122.08 16,247.5K
15:12 6,124.08 6,124.25 6,122.86 6,124.25 15,409.2K
15:13 6,123.80 6,123.80 6,121.38 6,122.01 18,870.0K
15:14 6,120.35 6,125.71 6,120.35 6,125.71 24,471.7K
15:15 6,127.56 6,129.84 6,126.57 6,129.84 25,308.9K
15:16 6,128.99 6,130.44 6,128.99 6,130.44 19,759.7K
15:17 6,130.06 6,130.06 6,127.14 6,127.14 12,813.1K
15:18 6,129.32 6,129.45 6,128.06 6,128.06 12,610.8K
15:19 6,129.04 6,129.47 6,128.79 6,128.79 15,087.5K
15:20 6,129.70 6,130.27 6,126.43 6,126.43 4,983.0K
15:21 6,127.53 6,127.53 6,125.44 6,125.44 8,820.3K
15:22 6,125.65 6,125.65 6,122.28 6,122.28 14,894.0K
15:23 6,122.62 6,123.79 6,122.62 6,123.61 6,547.6K
15:24 6,123.18 6,123.18 6,120.69 6,120.69 7,472.6K
15:25 6,121.34 6,128.63 6,121.34 6,128.63 28,669.7K
15:26 6,128.84 6,130.81 6,128.84 6,129.01 9,759.2K
15:27 6,128.00 6,136.46 6,127.43 6,136.46 32,911.2K
15:28 6,138.75 6,138.75 6,134.94 6,134.94 20,794.1K
15:29 6,134.24 6,134.24 6,131.53 6,131.53 8,845.3K
15:30 6,131.37 6,134.52 6,131.37 6,133.22 17,591.2K
15:31 6,134.03 6,135.07 6,133.75 6,134.88 8,913.9K
15:32 6,135.28 6,135.35 6,134.70 6,135.35 10,105.8K
15:33 6,139.40 6,139.92 6,138.03 6,138.03 14,318.3K
15:34 6,137.84 6,137.84 6,133.36 6,133.67 15,790.2K
15:35 6,133.65 6,134.27 6,132.63 6,132.92 12,263.3K
15:36 6,133.04 6,139.74 6,133.04 6,139.74 18,973.4K
15:37 6,141.59 6,142.74 6,140.67 6,142.74 20,265.8K
15:38 6,143.55 6,143.55 6,142.14 6,142.30 6,678.7K
15:39 6,141.95 6,141.95 6,139.29 6,139.80 9,244.6K
15:40 6,139.65 6,143.45 6,139.65 6,143.45 4,693.5K
15:41 6,142.41 6,143.04 6,141.85 6,143.04 7,709.3K
15:42 6,142.94 6,142.94 6,139.01 6,139.01 13,196.3K
15:43 6,137.99 6,139.13 6,137.68 6,137.81 9,042.8K
15:44 6,137.62 6,137.67 6,136.67 6,137.67 5,718.4K
15:45 6,138.45 6,140.51 6,137.52 6,139.99 8,873.9K
15:46 6,140.41 6,141.20 6,139.92 6,139.92 7,200.8K
15:47 6,138.19 6,138.19 6,135.51 6,135.51 8,954.7K
15:48 6,133.00 6,136.58 6,133.00 6,136.58 16,365.4K
15:49 6,140.07 6,140.07 6,139.09 6,139.59 11,345.0K
15:50 6,140.19 6,140.25 6,139.42 6,139.42 37,387.9K
15:51 6,139.33 6,141.38 6,139.33 6,141.38 11,218.0K
15:52 6,146.00 6,147.52 6,146.00 6,147.52 30,670.8K
15:53 6,145.77 6,146.71 6,145.54 6,145.90 13,962.4K
15:54 6,146.10 6,146.10 6,144.97 6,144.97 5,862.1K
15:55 6,145.48 6,145.48 6,144.49 6,144.67 18,378.9K
15:56 6,144.85 6,144.85 6,142.89 6,142.89 14,251.9K
15:57 6,142.41 6,142.41 6,139.38 6,139.88 16,719.9K
15:58 6,141.43 6,142.86 6,141.43 6,142.25 11,934.3K
15:59 6,141.11 6,143.45 6,141.11 6,143.45 8,472.8K
16:00 6,145.35 6,149.16 6,145.35 6,148.37 20,721.4K
16:01 6,149.80 6,151.24 6,147.21 6,151.24 16,475.8K
16:02 6,153.20 6,155.70 6,153.20 6,155.70 24,036.6K
16:03 6,157.83 6,159.74 6,157.83 6,158.66 28,159.0K
16:04 6,159.17 6,159.83 6,157.48 6,157.48 14,719.6K
16:05 6,157.08 6,159.46 6,157.08 6,159.46 18,351.6K
16:06 6,160.85 6,165.69 6,160.70 6,165.69 34,195.9K
16:07 6,165.68 6,168.34 6,165.68 6,168.34 32,431.3K
16:08 6,171.54 6,172.73 6,171.39 6,171.79 29,402.6K
16:09 6,173.25 6,175.09 6,172.28 6,175.09 40,017.3K
16:10 6,175.51 6,178.97 6,175.51 6,176.97 40,922.4K
16:11 6,177.82 6,177.82 6,175.26 6,175.26 49,235.3K
16:12 6,172.71 6,173.33 6,172.45 6,172.45 50,380.5K
16:13 6,172.01 6,172.01 6,170.13 6,170.13 12,847.8K
16:14 6,171.46 6,172.92 6,171.20 6,172.92 11,018.2K
16:15 6,171.75 6,174.12 6,171.75 6,173.35 19,929.9K
16:16 6,174.14 6,174.14 6,169.56 6,169.56 13,517.0K
16:17 6,169.70 6,172.14 6,169.70 6,171.78 10,768.5K
16:18 6,169.89 6,171.51 6,168.56 6,168.56 12,027.7K
16:19 6,169.27 6,169.35 6,165.09 6,165.09 8,571.0K
16:20 6,168.55 6,171.14 6,168.17 6,171.14 12,946.4K
16:21 6,170.85 6,170.85 6,168.74 6,168.74 6,508.5K
16:22 6,168.23 6,168.59 6,166.89 6,168.59 4,913.9K
16:23 6,168.60 6,172.39 6,168.60 6,171.98 12,097.7K
16:24 6,171.13 6,174.24 6,171.13 6,172.79 34,195.0K
16:25 6,172.66 6,173.38 6,172.66 6,172.81 6,621.2K
16:26 6,173.72 6,173.72 6,168.16 6,168.16 11,104.0K
16:27 6,168.75 6,168.75 6,165.12 6,165.12 21,595.2K
16:28 6,164.29 6,164.52 6,163.79 6,163.79 4,100.1K
16:29 6,164.63 6,167.04 6,164.45 6,167.04 8,777.3K
16:30 6,168.56 6,173.71 6,168.56 6,173.71 10,650.2K
16:31 6,174.19 6,174.19 6,173.02 6,173.02 8,422.7K
16:32 6,171.60 6,172.93 6,170.85 6,172.68 7,533.0K
16:33 6,172.60 6,172.60 6,170.97 6,170.97 8,169.2K
16:34 6,172.13 6,172.13 6,168.75 6,168.75 15,649.9K
16:35 6,167.83 6,167.83 6,165.84 6,165.94 10,613.6K
16:36 6,164.58 6,164.58 6,159.62 6,159.62 31,713.5K
16:37 6,158.49 6,158.49 6,156.42 6,157.90 26,222.9K
16:38 6,159.02 6,159.72 6,157.46 6,157.46 7,891.9K
16:39 6,158.53 6,161.16 6,158.53 6,159.96 23,494.5K
16:40 6,160.58 6,165.26 6,160.58 6,165.26 9,552.1K
16:41 6,164.22 6,165.80 6,164.22 6,165.04 8,330.3K
16:42 6,164.07 6,164.49 6,164.07 6,164.49 5,672.1K
16:43 6,163.02 6,166.37 6,162.24 6,166.37 6,970.1K
16:44 6,167.17 6,170.26 6,167.17 6,169.59 11,881.7K
16:45 6,168.76 6,169.02 6,166.76 6,166.76 8,923.0K
16:46 6,166.84 6,167.10 6,165.34 6,165.34 5,521.5K
16:47 6,165.20 6,165.28 6,162.39 6,162.39 11,451.0K
16:48 6,159.90 6,162.20 6,159.90 6,162.20 7,300.6K
16:49 6,161.46 6,161.46 6,160.32 6,160.32 6,702.1K
16:50 6,160.87 6,161.15 6,160.03 6,160.57 7,205.5K
16:51 6,159.71 6,159.71 6,157.43 6,157.43 5,609.6K
16:52 6,157.48 6,160.65 6,157.48 6,160.65 3,927.5K
16:53 6,159.22 6,159.57 6,157.61 6,157.61 16,788.3K
16:54 6,156.78 6,157.15 6,155.55 6,155.55 5,436.1K
16:55 6,155.74 6,155.74 6,151.51 6,151.51 13,832.9K
16:56 6,152.64 6,154.78 6,152.64 6,154.38 8,193.6K
16:57 6,154.08 6,155.26 6,154.08 6,154.95 5,617.0K
16:58 6,154.82 6,154.98 6,153.12 6,153.12 2,601.0K
16:59 6,152.34 6,152.34 6,151.69 6,151.69 5,338.2K
17:00 6,152.68 6,156.06 6,152.68 6,156.06 16,015.7K
17:01 6,156.67 6,158.66 6,156.40 6,158.66 5,152.4K
17:02 6,158.59 6,159.86 6,158.59 6,158.74 3,951.7K
17:03 6,155.30 6,155.30 6,153.45 6,153.45 7,680.4K
17:04 6,154.38 6,156.36 6,154.38 6,156.05 11,211.1K
17:05 6,155.28 6,157.44 6,155.28 6,157.44 4,162.4K
17:06 6,157.58 6,157.58 6,155.56 6,155.56 4,101.6K
17:07 6,156.79 6,156.79 6,153.91 6,153.91 3,740.9K
17:08 6,153.77 6,154.47 6,152.82 6,153.74 4,391.9K
17:09 6,153.46 6,153.54 6,152.77 6,153.49 4,025.2K
17:10 6,157.60 6,158.35 6,157.23 6,158.35 4,989.5K
17:11 6,157.33 6,157.33 6,153.94 6,153.94 8,941.9K
17:12 6,155.28 6,159.66 6,155.28 6,159.66 6,367.3K
17:13 6,159.20 6,160.91 6,159.20 6,160.28 3,416.0K
17:14 6,159.95 6,159.95 6,157.07 6,157.71 5,267.6K
17:15 6,156.68 6,156.68 6,153.99 6,153.99 2,641.9K
17:16 6,154.05 6,154.21 6,153.51 6,153.51 3,018.0K
17:17 6,156.05 6,158.01 6,155.56 6,155.56 6,004.4K
17:18 6,155.47 6,156.98 6,155.02 6,156.98 4,533.3K
17:19 6,157.37 6,157.41 6,156.35 6,156.35 2,672.4K
17:20 6,155.90 6,156.67 6,153.61 6,153.61 5,380.2K
17:21 6,152.40 6,154.18 6,152.14 6,154.18 7,926.4K
17:22 6,154.85 6,154.85 6,152.71 6,152.71 4,435.9K
17:23 6,152.91 6,152.91 6,149.75 6,149.75 8,950.7K
17:24 6,148.50 6,151.55 6,148.23 6,151.55 9,961.0K
17:25 6,149.81 6,150.08 6,148.78 6,148.78 5,904.5K
17:26 6,149.37 6,152.18 6,149.37 6,149.86 4,053.0K
17:27 6,150.70 6,151.63 6,150.54 6,150.54 10,114.5K
17:28 6,152.56 6,152.79 6,151.03 6,151.03 4,997.1K
17:29 6,150.91 6,151.04 6,149.97 6,149.97 8,040.9K
17:30 6,149.83 6,150.19 6,149.23 6,149.23 10,833.2K
17:31 6,147.98 6,148.59 6,146.42 6,146.56 10,702.6K
17:32 6,147.46 6,149.31 6,147.46 6,149.31 7,768.2K
17:33 6,149.71 6,152.70 6,149.71 6,152.70 7,660.9K
17:34 6,152.55 6,155.15 6,152.55 6,155.15 9,440.6K
17:35 6,155.03 6,155.03 6,153.16 6,153.16 3,761.4K
17:36 6,154.33 6,159.82 6,154.33 6,158.25 8,355.1K
17:37 6,158.62 6,159.03 6,157.68 6,158.02 10,498.0K
17:38 6,157.82 6,158.76 6,157.82 6,158.39 2,680.0K
17:39 6,157.68 6,159.72 6,157.68 6,159.72 4,325.1K
17:40 6,157.87 6,157.87 6,157.29 6,157.40 4,570.2K
17:41 6,156.80 6,157.50 6,156.12 6,156.93 5,984.2K
17:42 6,157.46 6,157.46 6,156.44 6,156.44 7,400.5K
17:43 6,155.68 6,156.00 6,155.31 6,155.69 6,173.6K
17:44 6,155.90 6,157.77 6,155.90 6,157.69 2,695.8K
17:45 6,157.64 6,168.00 6,157.64 6,168.00 25,639.0K
17:46 6,168.42 6,177.06 6,168.42 6,177.06 26,502.6K
17:47 6,175.20 6,187.06 6,175.20 6,187.06 54,041.9K
17:48 6,183.72 6,184.39 6,182.72 6,182.94 15,368.9K
17:49 6,183.72 6,183.72 6,180.87 6,181.23 18,499.5K
17:50 6,180.32 6,180.32 6,178.72 6,179.95 10,693.0K
17:51 6,181.77 6,181.77 6,179.34 6,179.34 10,903.7K
17:52 6,180.38 6,181.53 6,179.99 6,181.53 5,223.5K
17:53 6,181.52 6,181.52 6,178.56 6,178.56 8,756.7K
17:54 6,178.23 6,178.23 6,175.35 6,176.31 17,739.3K
17:55 6,178.58 6,178.88 6,177.43 6,177.43 19,088.1K
17:56 6,177.17 6,180.30 6,177.17 6,180.10 12,082.1K
17:57 6,182.02 6,182.89 6,181.19 6,181.19 6,775.6K
17:58 6,180.26 6,180.86 6,180.26 6,180.80 10,315.3K
17:59 6,176.91 6,178.54 6,176.91 6,178.41 12,234.4K
18:00 6,178.82 6,183.18 6,178.82 6,182.27 12,483.4K
18:01 6,183.47 6,184.64 6,183.47 6,184.38 9,264.0K
18:02 6,185.02 6,186.10 6,184.84 6,184.93 16,025.6K
18:03 6,186.21 6,186.80 6,185.84 6,186.23 11,503.2K
18:04 6,184.71 6,184.71 6,182.54 6,182.54 7,360.2K
18:05 6,182.68 6,182.68 6,181.07 6,181.07 13,096.1K
18:06 6,180.73 6,180.73 6,178.19 6,179.58 13,929.9K
18:07 6,178.77 6,181.38 6,178.48 6,181.38 14,231.9K
18:08 6,182.31 6,184.54 6,182.31 6,184.54 8,200.7K
18:09 6,183.82 6,187.20 6,183.82 6,187.20 13,707.9K
18:10 6,186.37 6,189.49 6,186.37 6,187.23 18,313.2K
18:11 6,186.56 6,186.56 6,185.35 6,185.35 8,167.4K
18:12 6,183.62 6,185.33 6,183.62 6,185.33 7,307.8K
18:13 6,185.34 6,185.90 6,185.34 6,185.90 11,290.5K
18:14 6,185.72 6,185.72 6,184.32 6,184.32 3,068.4K
18:15 6,183.06 6,183.44 6,183.06 6,183.19 7,910.3K
18:16 6,182.16 6,182.16 6,178.84 6,179.39 6,088.6K
18:17 6,178.83 6,179.67 6,178.78 6,178.78 8,811.1K
18:18 6,178.28 6,179.27 6,178.23 6,179.27 7,445.1K
18:19 6,178.91 6,180.66 6,178.91 6,180.66 1,744.0K
18:20 6,181.08 6,181.08 6,179.42 6,180.10 8,578.2K
18:21 6,180.14 6,182.00 6,180.10 6,182.00 5,142.9K
18:22 6,181.83 6,183.20 6,181.83 6,183.20 4,937.9K
18:23 6,182.95 6,183.64 6,182.01 6,183.64 5,373.7K
18:24 6,184.29 6,185.60 6,184.29 6,185.60 10,519.3K
18:25 6,184.76 6,184.76 6,184.12 6,184.16 7,216.8K
18:26 6,182.56 6,184.17 6,182.56 6,184.17 17,801.6K
18:27 6,185.33 6,185.33 6,184.36 6,184.36 9,328.5K
18:28 6,184.44 6,185.31 6,183.53 6,183.53 5,550.6K
18:29 6,183.89 6,183.95 6,181.03 6,181.03 7,085.8K
18:30 6,181.76 6,181.76 6,177.99 6,178.61 15,840.0K
18:31 6,179.81 6,180.94 6,179.81 6,180.94 3,714.8K
18:32 6,181.40 6,182.63 6,181.40 6,182.47 4,051.0K
18:33 6,184.32 6,184.32 6,182.14 6,183.57 15,153.0K
18:34 6,184.03 6,184.20 6,183.92 6,183.92 10,337.9K
18:35 6,184.67 6,184.84 6,183.46 6,183.46 8,584.6K
18:36 6,185.08 6,185.59 6,184.46 6,184.83 11,335.0K
18:37 6,185.59 6,186.98 6,185.47 6,185.47 9,832.4K
18:38 6,186.81 6,190.42 6,186.81 6,190.42 34,036.2K
18:39 6,188.85 6,190.02 6,188.85 6,189.97 20,690.8K
18:40 6,189.24 6,189.24 6,189.24 6,189.24 1,715.9K
18:51 6,183.58 6,183.58 6,183.58 6,183.58 51,722.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar