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 6,337.26 6,337.26 6,335.91 6,335.91 4,531.8K
09:51 6,345.94 6,363.92 6,345.94 6,363.92 16,226.7K
09:52 6,364.53 6,366.60 6,363.79 6,366.60 20,124.4K
09:53 6,366.20 6,366.35 6,365.44 6,365.68 24,758.4K
09:54 6,367.67 6,367.67 6,365.82 6,366.38 15,388.5K
09:55 6,367.67 6,368.60 6,367.39 6,368.60 12,372.6K
09:56 6,367.90 6,367.90 6,364.23 6,365.71 23,683.1K
09:57 6,365.56 6,367.17 6,364.65 6,367.17 18,326.5K
09:58 6,363.93 6,364.82 6,363.93 6,364.82 11,532.1K
09:59 6,365.45 6,367.20 6,365.45 6,367.01 12,035.2K
10:00 6,366.90 6,369.83 6,366.90 6,369.69 21,697.3K
10:01 6,374.24 6,374.24 6,372.50 6,372.50 33,460.1K
10:02 6,373.64 6,375.61 6,372.68 6,375.61 33,854.0K
10:03 6,377.56 6,377.88 6,377.11 6,377.75 42,739.8K
10:04 6,377.90 6,377.90 6,372.18 6,372.79 41,296.0K
10:05 6,372.11 6,377.41 6,372.11 6,377.41 26,953.2K
10:06 6,378.05 6,378.05 6,375.79 6,375.79 53,967.8K
10:07 6,374.42 6,375.04 6,372.71 6,372.71 23,006.2K
10:08 6,374.24 6,374.24 6,369.68 6,371.25 48,530.8K
10:09 6,370.52 6,371.09 6,368.25 6,368.25 17,234.8K
10:10 6,367.50 6,367.50 6,361.65 6,361.65 38,242.8K
10:11 6,361.38 6,361.38 6,358.02 6,358.02 35,777.2K
10:12 6,356.34 6,356.34 6,351.72 6,351.72 37,344.3K
10:13 6,354.96 6,355.76 6,353.83 6,353.83 24,185.5K
10:14 6,352.86 6,353.30 6,352.86 6,352.91 20,418.8K
10:15 6,354.20 6,355.72 6,354.20 6,354.28 16,839.6K
10:16 6,349.72 6,352.08 6,349.72 6,352.08 24,998.0K
10:17 6,352.11 6,354.53 6,350.86 6,354.53 15,093.1K
10:18 6,355.13 6,355.13 6,353.61 6,354.60 33,525.1K
10:19 6,356.91 6,357.08 6,353.34 6,353.34 21,980.2K
10:20 6,351.67 6,353.29 6,351.67 6,353.29 12,038.1K
10:21 6,352.85 6,353.38 6,352.47 6,353.38 11,304.9K
10:22 6,350.55 6,350.55 6,348.82 6,349.85 40,270.0K
10:23 6,349.02 6,350.49 6,349.02 6,349.41 18,815.0K
10:24 6,349.26 6,349.26 6,346.74 6,348.36 17,306.1K
10:25 6,348.01 6,350.95 6,347.60 6,350.95 16,483.5K
10:26 6,352.44 6,353.01 6,352.39 6,352.44 25,038.9K
10:27 6,351.53 6,351.53 6,349.49 6,349.49 13,461.5K
10:28 6,349.38 6,351.47 6,349.38 6,351.47 16,571.7K
10:29 6,350.79 6,353.77 6,350.79 6,353.77 5,995.8K
10:30 6,358.90 6,360.11 6,358.01 6,359.14 24,814.1K
10:31 6,358.86 6,360.25 6,358.86 6,359.63 21,729.2K
10:32 6,360.59 6,361.66 6,360.59 6,361.23 27,045.0K
10:33 6,360.51 6,360.51 6,359.37 6,359.37 10,086.6K
10:34 6,358.62 6,359.38 6,358.47 6,358.47 11,919.8K
10:35 6,358.33 6,359.60 6,358.33 6,359.60 5,023.6K
10:36 6,353.73 6,355.11 6,353.73 6,354.59 43,806.7K
10:37 6,354.48 6,355.09 6,353.50 6,353.50 9,683.9K
10:38 6,353.26 6,354.22 6,351.17 6,351.17 20,677.5K
10:39 6,351.10 6,351.58 6,350.93 6,351.58 9,910.3K
10:40 6,352.50 6,352.50 6,352.32 6,352.32 7,718.8K
10:41 6,352.51 6,353.41 6,352.51 6,353.28 6,558.6K
10:42 6,352.22 6,353.02 6,351.40 6,353.02 12,306.2K
10:43 6,353.07 6,357.75 6,353.07 6,357.75 19,254.5K
10:44 6,359.76 6,363.84 6,359.76 6,362.96 20,321.6K
10:45 6,367.49 6,368.48 6,367.16 6,367.16 29,352.8K
10:46 6,365.61 6,365.76 6,364.06 6,364.14 13,830.3K
10:47 6,362.86 6,362.86 6,359.45 6,359.45 24,025.6K
10:48 6,359.69 6,361.74 6,359.69 6,360.33 9,078.0K
10:49 6,359.56 6,359.56 6,355.38 6,355.38 6,466.6K
10:50 6,355.40 6,356.73 6,355.40 6,355.84 21,415.8K
10:51 6,357.16 6,361.92 6,357.16 6,359.61 19,550.5K
10:52 6,359.93 6,359.93 6,355.66 6,355.66 18,918.8K
10:53 6,353.63 6,355.44 6,353.08 6,354.75 26,534.2K
10:54 6,354.35 6,354.35 6,352.67 6,352.67 28,645.0K
10:55 6,351.23 6,351.48 6,350.49 6,351.48 9,759.2K
10:56 6,352.39 6,353.23 6,351.67 6,352.41 26,057.4K
10:57 6,351.53 6,351.53 6,350.32 6,350.32 24,867.9K
10:58 6,351.02 6,351.28 6,349.93 6,351.23 10,388.7K
10:59 6,350.52 6,353.24 6,349.01 6,349.01 20,712.7K
11:00 6,351.12 6,352.47 6,351.12 6,351.39 11,007.9K
11:01 6,351.31 6,351.31 6,348.83 6,348.83 10,772.3K
11:02 6,347.67 6,348.74 6,347.67 6,348.12 17,369.7K
11:03 6,350.45 6,350.45 6,347.62 6,347.91 18,942.7K
11:04 6,348.61 6,348.61 6,346.45 6,346.45 12,044.7K
11:05 6,346.25 6,347.30 6,346.25 6,347.30 15,611.4K
11:06 6,347.29 6,348.78 6,347.29 6,348.78 16,297.2K
11:07 6,348.33 6,348.74 6,348.33 6,348.34 29,138.1K
11:08 6,348.71 6,349.48 6,348.71 6,349.48 13,693.4K
11:09 6,349.51 6,349.99 6,347.85 6,347.85 17,199.2K
11:10 6,348.08 6,348.37 6,347.78 6,348.05 11,500.0K
11:11 6,347.19 6,347.19 6,345.08 6,345.16 16,879.3K
11:12 6,344.47 6,344.47 6,341.65 6,342.07 20,514.4K
11:13 6,341.28 6,341.28 6,339.26 6,339.26 28,665.9K
11:14 6,340.80 6,340.80 6,340.02 6,340.02 13,095.4K
11:15 6,338.91 6,341.43 6,338.91 6,341.43 9,466.0K
11:16 6,342.05 6,342.05 6,341.39 6,341.39 8,959.7K
11:17 6,340.47 6,342.68 6,340.47 6,342.68 11,881.0K
11:18 6,342.39 6,344.10 6,342.39 6,344.10 8,767.3K
11:19 6,342.75 6,342.75 6,342.14 6,342.75 9,622.1K
11:20 6,342.19 6,342.48 6,341.30 6,342.48 12,367.1K
11:21 6,341.37 6,342.25 6,341.26 6,341.26 9,656.8K
11:22 6,339.71 6,339.71 6,338.17 6,338.28 10,577.5K
11:23 6,338.52 6,338.72 6,337.59 6,337.59 20,186.1K
11:24 6,336.71 6,339.98 6,336.71 6,339.98 10,050.1K
11:25 6,340.05 6,340.05 6,339.12 6,339.19 6,722.8K
11:26 6,337.42 6,338.05 6,337.37 6,337.37 12,762.1K
11:27 6,337.72 6,337.72 6,336.88 6,337.71 13,148.4K
11:28 6,337.14 6,337.14 6,335.59 6,336.20 19,132.0K
11:29 6,337.71 6,338.17 6,336.92 6,337.33 13,909.6K
11:30 6,337.08 6,339.26 6,337.08 6,338.72 10,500.2K
11:31 6,339.31 6,339.31 6,337.72 6,337.72 9,990.0K
11:32 6,336.78 6,336.78 6,335.87 6,336.05 12,406.8K
11:33 6,336.05 6,336.05 6,334.81 6,335.01 16,662.0K
11:34 6,334.59 6,335.69 6,334.59 6,335.32 16,585.7K
11:35 6,335.70 6,336.05 6,335.64 6,336.05 14,579.9K
11:36 6,335.07 6,335.07 6,333.38 6,333.38 8,804.7K
11:37 6,333.28 6,333.28 6,330.50 6,330.50 19,144.4K
11:38 6,330.13 6,330.13 6,328.07 6,328.24 34,728.8K
11:39 6,327.84 6,327.84 6,326.97 6,326.97 15,693.6K
11:40 6,326.82 6,331.52 6,326.82 6,331.52 10,418.5K
11:41 6,332.07 6,332.07 6,330.63 6,330.79 7,457.9K
11:42 6,329.56 6,333.01 6,329.56 6,332.45 10,323.4K
11:43 6,333.65 6,333.95 6,332.51 6,333.95 6,731.6K
11:44 6,332.33 6,332.33 6,327.57 6,327.57 66,688.3K
11:45 6,326.79 6,327.61 6,326.79 6,327.41 48,160.4K
11:46 6,327.72 6,329.66 6,327.72 6,329.66 17,281.0K
11:47 6,330.33 6,330.33 6,328.25 6,328.25 22,437.7K
11:48 6,327.94 6,328.63 6,327.88 6,327.88 21,398.6K
11:49 6,329.03 6,330.12 6,329.03 6,329.61 7,337.4K
11:50 6,329.08 6,329.79 6,328.99 6,329.77 5,165.3K
11:51 6,330.75 6,332.06 6,330.75 6,332.06 12,777.5K
11:52 6,331.07 6,332.24 6,331.07 6,331.73 9,146.3K
11:53 6,332.01 6,332.62 6,331.30 6,332.62 10,414.3K
11:54 6,332.61 6,334.03 6,331.22 6,331.22 9,599.6K
11:55 6,330.61 6,330.80 6,330.53 6,330.53 6,426.4K
11:56 6,330.17 6,330.17 6,326.63 6,326.63 28,494.6K
11:57 6,326.38 6,329.69 6,326.38 6,329.69 11,872.5K
11:58 6,328.18 6,328.18 6,326.50 6,326.50 7,886.5K
11:59 6,326.76 6,328.15 6,326.76 6,327.78 4,173.0K
12:00 6,327.41 6,330.06 6,327.41 6,330.06 13,932.1K
12:01 6,330.19 6,330.19 6,326.94 6,326.94 8,092.1K
12:02 6,326.83 6,327.51 6,326.83 6,327.51 3,917.2K
12:03 6,328.59 6,328.73 6,327.93 6,328.51 11,096.7K
12:04 6,327.70 6,327.87 6,327.00 6,327.58 5,675.9K
12:05 6,328.64 6,328.64 6,328.25 6,328.59 6,988.0K
12:06 6,328.21 6,330.36 6,328.21 6,330.36 8,490.2K
12:07 6,331.51 6,334.71 6,331.51 6,334.71 30,909.3K
12:08 6,335.86 6,336.29 6,335.86 6,336.15 22,668.8K
12:09 6,338.18 6,338.82 6,338.18 6,338.24 11,387.0K
12:10 6,338.33 6,338.70 6,337.98 6,338.70 8,810.9K
12:11 6,338.23 6,338.23 6,336.92 6,336.92 5,050.0K
12:12 6,334.59 6,334.87 6,331.89 6,331.89 8,577.0K
12:13 6,330.97 6,332.05 6,330.53 6,332.05 5,327.6K
12:14 6,331.64 6,332.21 6,330.92 6,331.90 6,473.9K
12:15 6,333.13 6,336.12 6,332.69 6,336.12 7,842.3K
12:16 6,336.24 6,336.24 6,334.34 6,334.34 3,434.5K
12:17 6,334.50 6,334.94 6,334.23 6,334.50 5,910.9K
12:18 6,334.99 6,335.08 6,334.11 6,335.08 4,854.0K
12:19 6,333.87 6,333.87 6,332.83 6,332.83 2,487.1K
12:20 6,333.22 6,334.66 6,333.22 6,334.66 8,813.8K
12:21 6,334.54 6,335.33 6,334.54 6,335.25 6,182.7K
12:22 6,335.30 6,336.17 6,335.20 6,335.66 6,732.8K
12:23 6,334.41 6,334.41 6,329.67 6,329.67 8,889.6K
12:24 6,331.24 6,331.24 6,330.24 6,330.24 19,046.7K
12:25 6,330.09 6,331.53 6,329.06 6,331.53 9,727.0K
12:26 6,331.16 6,332.21 6,331.16 6,331.64 18,731.2K
12:27 6,332.54 6,333.43 6,332.40 6,333.43 12,572.9K
12:28 6,332.82 6,333.88 6,332.82 6,332.98 15,007.8K
12:29 6,334.44 6,335.22 6,334.44 6,334.95 16,643.7K
12:30 6,334.68 6,340.05 6,334.68 6,340.05 8,499.3K
12:31 6,340.08 6,340.08 6,336.23 6,337.32 16,572.3K
12:32 6,336.83 6,337.55 6,336.83 6,337.55 4,313.0K
12:33 6,337.75 6,339.73 6,337.75 6,338.35 4,494.8K
12:34 6,334.17 6,335.07 6,333.60 6,334.05 4,219.2K
12:35 6,332.13 6,332.13 6,329.97 6,329.97 9,910.2K
12:36 6,329.56 6,330.13 6,328.20 6,328.58 8,398.2K
12:37 6,328.78 6,331.67 6,328.78 6,330.31 11,586.0K
12:38 6,329.85 6,329.85 6,327.64 6,328.11 7,726.5K
12:39 6,327.08 6,330.57 6,327.08 6,330.57 5,980.6K
12:40 6,328.90 6,328.90 6,325.67 6,327.00 20,797.5K
12:41 6,327.14 6,331.12 6,327.14 6,329.91 19,416.5K
12:42 6,328.75 6,328.83 6,328.00 6,328.83 9,020.5K
12:43 6,330.31 6,331.07 6,329.30 6,329.30 19,154.2K
12:44 6,329.70 6,331.43 6,329.70 6,331.43 5,640.5K
12:45 6,332.08 6,334.82 6,332.00 6,334.82 16,445.3K
12:46 6,335.48 6,336.03 6,334.82 6,336.03 7,986.6K
12:47 6,335.22 6,335.25 6,333.48 6,333.48 9,234.8K
12:48 6,333.73 6,333.73 6,328.80 6,328.80 25,014.7K
12:49 6,327.24 6,330.84 6,327.24 6,330.84 22,621.7K
12:50 6,328.87 6,331.04 6,328.53 6,328.53 17,627.0K
12:51 6,327.69 6,327.69 6,324.24 6,324.24 7,566.7K
12:52 6,327.01 6,328.30 6,327.01 6,327.34 6,940.0K
12:53 6,326.20 6,326.20 6,321.51 6,321.51 13,761.7K
12:54 6,321.78 6,323.84 6,321.78 6,323.84 6,142.4K
12:55 6,323.80 6,323.80 6,321.24 6,322.36 8,343.1K
12:56 6,321.63 6,321.63 6,320.58 6,321.58 9,966.1K
12:57 6,324.29 6,324.98 6,323.18 6,323.18 7,543.4K
12:58 6,323.31 6,327.53 6,323.31 6,327.53 8,175.4K
12:59 6,327.19 6,328.09 6,326.55 6,328.06 6,518.6K
13:00 6,327.34 6,327.73 6,326.15 6,326.15 10,466.2K
13:01 6,326.79 6,326.79 6,324.33 6,324.33 5,267.2K
13:02 6,323.37 6,324.29 6,323.36 6,323.71 8,436.1K
13:03 6,323.71 6,323.71 6,320.90 6,320.90 11,628.0K
13:04 6,319.94 6,321.08 6,319.94 6,320.43 14,217.3K
13:05 6,321.26 6,324.06 6,321.26 6,323.17 12,250.5K
13:06 6,323.15 6,323.85 6,321.93 6,322.84 13,923.6K
13:07 6,322.18 6,322.18 6,320.37 6,320.37 3,806.3K
13:08 6,320.02 6,320.02 6,319.28 6,319.53 6,984.4K
13:09 6,319.34 6,320.41 6,318.00 6,320.41 8,613.3K
13:10 6,322.00 6,322.19 6,319.88 6,319.88 8,274.5K
13:11 6,319.95 6,320.09 6,317.41 6,317.41 18,497.6K
13:12 6,317.15 6,317.51 6,316.65 6,316.65 14,271.8K
13:13 6,315.88 6,316.38 6,314.54 6,315.34 26,333.0K
13:14 6,314.44 6,317.83 6,314.44 6,317.83 10,330.1K
13:15 6,318.54 6,318.54 6,317.88 6,317.99 6,206.3K
13:16 6,318.62 6,318.62 6,317.61 6,317.61 12,037.6K
13:17 6,316.65 6,316.80 6,316.23 6,316.79 6,882.9K
13:18 6,316.42 6,316.42 6,315.07 6,315.07 9,816.3K
13:19 6,314.91 6,319.48 6,314.91 6,319.48 19,485.0K
13:20 6,320.85 6,320.85 6,318.22 6,319.18 19,052.2K
13:21 6,319.63 6,322.37 6,319.63 6,322.37 12,776.7K
13:22 6,322.62 6,323.05 6,321.72 6,322.95 28,806.7K
13:23 6,323.01 6,323.47 6,322.31 6,322.95 14,763.9K
13:24 6,323.48 6,323.48 6,322.79 6,322.92 4,853.2K
13:25 6,324.52 6,325.60 6,324.52 6,325.58 17,015.6K
13:26 6,325.56 6,325.56 6,324.11 6,325.31 16,043.8K
13:27 6,325.07 6,328.24 6,325.07 6,327.50 14,514.8K
13:28 6,327.27 6,329.10 6,326.07 6,326.07 14,067.6K
13:29 6,326.11 6,326.53 6,324.40 6,324.40 9,140.7K
13:30 6,323.76 6,327.46 6,322.74 6,327.46 26,259.1K
13:31 6,326.51 6,326.51 6,324.77 6,324.77 3,675.4K
13:32 6,324.35 6,324.35 6,323.54 6,323.54 9,638.3K
13:33 6,323.69 6,324.56 6,323.69 6,324.56 1,736.1K
13:34 6,324.57 6,325.15 6,323.91 6,325.15 658.9K
13:35 6,324.84 6,324.96 6,322.02 6,322.02 11,750.0K
13:36 6,322.92 6,326.12 6,322.92 6,326.12 3,721.5K
13:37 6,326.32 6,331.91 6,326.25 6,331.91 16,250.9K
13:38 6,329.83 6,332.41 6,329.47 6,332.41 6,821.2K
13:39 6,332.07 6,332.57 6,329.64 6,329.64 5,319.7K
13:40 6,329.34 6,332.28 6,329.34 6,332.03 5,829.3K
13:41 6,331.01 6,331.06 6,330.34 6,330.34 5,422.7K
13:42 6,329.23 6,329.23 6,325.42 6,325.42 11,397.8K
13:43 6,324.68 6,324.68 6,323.04 6,323.66 14,405.1K
13:44 6,323.79 6,326.16 6,323.55 6,326.16 3,448.1K
13:45 6,327.05 6,327.05 6,325.05 6,325.05 1,532.2K
13:46 6,325.30 6,325.30 6,322.96 6,323.33 7,397.6K
13:47 6,322.54 6,322.54 6,317.64 6,318.95 39,117.2K
13:48 6,319.52 6,320.15 6,319.52 6,320.15 2,789.8K
13:49 6,321.08 6,322.45 6,320.29 6,320.29 4,707.1K
13:50 6,320.97 6,321.42 6,320.31 6,320.87 3,036.3K
13:51 6,320.60 6,320.60 6,319.61 6,319.96 2,268.9K
13:52 6,319.90 6,319.90 6,317.78 6,318.65 7,256.8K
13:53 6,318.54 6,321.58 6,318.54 6,321.58 1,701.5K
13:54 6,320.50 6,321.04 6,320.24 6,320.47 1,628.9K
13:55 6,320.39 6,320.47 6,319.99 6,319.99 1,887.7K
13:56 6,320.90 6,325.29 6,320.90 6,325.29 4,862.9K
13:57 6,325.15 6,325.25 6,324.74 6,324.74 4,168.1K
13:58 6,326.13 6,327.79 6,325.92 6,327.79 8,202.9K
13:59 6,329.57 6,330.95 6,329.57 6,330.95 17,272.8K
14:00 6,331.08 6,331.08 6,329.27 6,330.13 6,129.3K
14:01 6,328.59 6,329.81 6,328.59 6,329.81 1,849.4K
14:02 6,329.85 6,329.85 6,327.73 6,328.21 5,854.8K
14:03 6,328.47 6,328.47 6,323.18 6,323.18 14,567.2K
14:04 6,321.83 6,322.50 6,321.44 6,321.78 4,548.8K
14:05 6,321.02 6,327.22 6,321.02 6,325.20 6,412.0K
14:06 6,328.24 6,332.88 6,328.24 6,332.88 5,630.5K
14:07 6,333.49 6,343.28 6,333.49 6,343.28 47,626.3K
14:08 6,344.82 6,344.82 6,341.60 6,341.60 23,452.5K
14:09 6,342.24 6,342.56 6,340.35 6,342.56 14,257.0K
14:10 6,341.23 6,342.06 6,337.96 6,337.96 3,343.6K
14:11 6,337.63 6,338.85 6,337.63 6,338.63 4,556.6K
14:12 6,338.07 6,338.30 6,337.75 6,337.75 3,843.5K
14:13 6,337.88 6,337.88 6,335.94 6,335.94 4,522.7K
14:14 6,337.80 6,339.67 6,337.80 6,338.48 11,705.2K
14:15 6,339.29 6,339.29 6,336.99 6,336.99 4,937.0K
14:16 6,336.42 6,337.17 6,336.38 6,337.17 4,781.5K
14:17 6,337.45 6,338.57 6,337.05 6,338.57 4,591.7K
14:18 6,337.80 6,337.80 6,335.61 6,335.70 3,181.7K
14:19 6,338.66 6,338.66 6,335.26 6,335.26 5,341.6K
14:20 6,334.65 6,336.88 6,334.65 6,336.88 21,038.9K
14:21 6,337.26 6,337.26 6,336.64 6,337.17 2,027.6K
14:22 6,336.61 6,339.38 6,336.61 6,339.38 5,626.2K
14:23 6,339.25 6,339.25 6,338.78 6,338.82 4,384.0K
14:24 6,339.04 6,341.03 6,338.95 6,341.03 5,311.4K
14:25 6,340.21 6,341.96 6,340.21 6,341.74 7,894.1K
14:26 6,341.53 6,341.87 6,340.31 6,341.87 5,576.4K
14:27 6,342.48 6,342.48 6,341.70 6,342.44 4,647.3K
14:28 6,342.46 6,342.46 6,339.70 6,339.70 4,359.5K
14:29 6,340.02 6,340.02 6,338.94 6,339.35 1,559.1K
14:30 6,339.52 6,339.52 6,339.31 6,339.31 2,564.9K
14:31 6,342.14 6,342.14 6,340.63 6,340.63 5,342.9K
14:32 6,340.42 6,340.42 6,336.11 6,336.11 4,421.6K
14:33 6,335.81 6,336.31 6,335.23 6,336.31 3,898.0K
14:34 6,335.93 6,335.94 6,335.63 6,335.63 8,249.6K
14:35 6,334.80 6,334.80 6,334.31 6,334.31 2,420.8K
14:36 6,332.82 6,334.23 6,332.82 6,334.23 9,331.1K
14:37 6,334.49 6,335.62 6,334.49 6,335.55 3,030.0K
14:38 6,335.30 6,335.66 6,335.11 6,335.66 1,708.6K
14:39 6,335.79 6,336.06 6,335.73 6,336.06 1,724.9K
14:40 6,336.26 6,336.26 6,334.68 6,334.68 4,433.4K
14:41 6,334.28 6,334.28 6,333.25 6,333.25 2,165.9K
14:42 6,334.17 6,334.29 6,333.90 6,333.90 3,651.2K
14:43 6,334.38 6,336.02 6,334.38 6,334.94 940.8K
14:44 6,334.81 6,335.54 6,334.47 6,334.97 3,702.4K
14:45 6,335.31 6,337.39 6,335.31 6,337.39 2,597.2K
14:46 6,337.87 6,337.87 6,335.67 6,335.67 2,555.8K
14:47 6,336.60 6,336.75 6,336.60 6,336.75 1,353.7K
14:48 6,336.24 6,337.15 6,335.80 6,337.15 19,787.1K
14:49 6,337.36 6,337.36 6,337.19 6,337.19 1,049.8K
14:50 6,337.19 6,339.03 6,337.19 6,339.02 1,740.1K
14:51 6,339.80 6,339.80 6,338.83 6,338.83 7,466.3K
14:52 6,339.09 6,339.09 6,338.48 6,338.48 2,924.8K
14:53 6,338.50 6,339.32 6,338.50 6,339.32 2,084.2K
14:54 6,338.30 6,339.90 6,338.30 6,339.90 20,400.2K
14:55 6,340.10 6,340.10 6,339.67 6,339.99 9,718.0K
14:56 6,338.73 6,339.32 6,338.63 6,339.32 2,547.9K
14:57 6,338.95 6,339.14 6,336.88 6,336.88 9,159.6K
14:58 6,336.23 6,336.23 6,335.49 6,335.49 1,223.4K
14:59 6,335.57 6,335.57 6,329.76 6,329.76 9,158.2K
15:00 6,329.95 6,332.90 6,329.95 6,332.90 2,481.5K
15:01 6,333.18 6,334.56 6,333.14 6,334.56 9,439.8K
15:02 6,335.04 6,336.54 6,335.04 6,335.55 3,352.4K
15:03 6,335.33 6,335.33 6,334.29 6,334.82 2,209.2K
15:04 6,335.02 6,336.16 6,335.02 6,335.95 697.6K
15:05 6,334.88 6,335.34 6,334.09 6,334.09 1,287.7K
15:06 6,333.28 6,333.28 6,331.99 6,332.50 2,027.7K
15:07 6,332.31 6,332.31 6,330.24 6,331.13 4,973.8K
15:08 6,328.44 6,328.44 6,327.02 6,327.74 5,552.3K
15:09 6,329.42 6,330.96 6,329.42 6,329.74 3,300.9K
15:10 6,329.23 6,329.23 6,326.66 6,326.66 13,139.2K
15:11 6,326.70 6,327.63 6,326.70 6,327.63 2,430.4K
15:12 6,327.40 6,329.15 6,327.13 6,329.15 3,962.7K
15:13 6,329.45 6,329.45 6,329.08 6,329.08 2,868.2K
15:14 6,328.90 6,329.98 6,328.80 6,329.98 3,413.7K
15:15 6,330.03 6,331.49 6,330.03 6,331.49 5,226.0K
15:16 6,332.09 6,332.72 6,332.09 6,332.72 1,990.9K
15:17 6,332.28 6,332.82 6,331.81 6,331.81 1,724.2K
15:18 6,331.21 6,331.21 6,327.88 6,327.88 4,086.7K
15:19 6,326.48 6,326.48 6,325.25 6,325.25 25,946.9K
15:20 6,325.58 6,325.79 6,325.15 6,325.79 3,375.7K
15:21 6,326.50 6,326.50 6,325.62 6,326.13 3,162.6K
15:22 6,326.16 6,326.68 6,326.06 6,326.06 2,892.1K
15:23 6,327.35 6,328.81 6,327.35 6,328.81 4,050.7K
15:24 6,330.00 6,330.00 6,328.57 6,328.94 5,383.8K
15:25 6,328.32 6,329.36 6,328.32 6,329.06 2,205.8K
15:26 6,329.72 6,331.55 6,329.72 6,330.75 4,901.7K
15:27 6,331.22 6,331.22 6,329.87 6,329.87 675.7K
15:28 6,329.38 6,329.75 6,328.55 6,329.75 2,837.2K
15:29 6,329.93 6,331.27 6,329.93 6,331.27 2,763.2K
15:30 6,331.17 6,331.74 6,331.17 6,331.48 4,089.6K
15:31 6,331.12 6,331.12 6,327.62 6,327.62 4,441.2K
15:32 6,327.87 6,328.97 6,327.87 6,328.97 352.6K
15:33 6,328.16 6,328.80 6,328.16 6,328.58 1,217.9K
15:34 6,329.56 6,334.53 6,329.56 6,334.53 4,848.2K
15:35 6,334.12 6,336.58 6,334.12 6,336.57 5,274.3K
15:36 6,336.88 6,336.88 6,334.52 6,334.52 4,433.1K
15:37 6,334.46 6,337.88 6,334.46 6,337.88 2,053.8K
15:38 6,338.04 6,338.04 6,333.62 6,333.62 5,969.5K
15:39 6,333.68 6,336.43 6,333.65 6,335.35 861.4K
15:40 6,335.76 6,339.62 6,335.76 6,339.62 5,183.9K
15:41 6,339.35 6,339.53 6,336.55 6,336.55 2,048.8K
15:42 6,337.09 6,337.50 6,337.05 6,337.09 3,010.9K
15:43 6,336.68 6,340.07 6,336.68 6,339.90 5,708.9K
15:44 6,339.33 6,339.33 6,337.21 6,337.21 1,286.3K
15:45 6,336.63 6,337.16 6,336.59 6,336.59 1,511.6K
15:46 6,336.88 6,337.41 6,336.88 6,336.91 1,877.2K
15:47 6,340.59 6,340.59 6,339.82 6,339.82 3,047.9K
15:48 6,339.83 6,340.66 6,339.83 6,340.18 6,290.2K
15:49 6,339.36 6,340.13 6,339.16 6,339.16 10,369.8K
15:50 6,338.77 6,339.96 6,338.77 6,339.38 4,073.9K
15:51 6,338.98 6,339.54 6,338.73 6,339.51 4,379.5K
15:52 6,338.98 6,341.39 6,338.98 6,341.39 4,662.7K
15:53 6,340.91 6,340.91 6,340.04 6,340.04 4,977.4K
15:54 6,339.35 6,339.35 6,338.49 6,338.49 801.5K
15:55 6,338.68 6,338.87 6,338.67 6,338.87 6,709.9K
15:56 6,338.99 6,338.99 6,338.38 6,338.45 4,525.6K
15:57 6,338.59 6,338.59 6,336.41 6,336.41 2,301.7K
15:58 6,334.96 6,334.96 6,334.77 6,334.77 6,090.0K
15:59 6,334.99 6,335.08 6,334.87 6,335.08 2,328.5K
16:00 6,335.85 6,336.60 6,335.56 6,336.30 9,483.8K
16:01 6,337.40 6,342.60 6,337.40 6,342.41 14,949.5K
16:02 6,342.70 6,342.70 6,342.34 6,342.58 17,616.7K
16:03 6,342.12 6,342.38 6,342.00 6,342.04 3,421.8K
16:04 6,341.82 6,341.87 6,338.86 6,338.86 6,853.2K
16:05 6,338.26 6,339.77 6,338.26 6,339.77 4,668.0K
16:06 6,340.44 6,340.44 6,340.24 6,340.32 1,942.4K
16:07 6,340.02 6,340.02 6,336.79 6,336.79 6,138.7K
16:08 6,336.94 6,336.94 6,335.48 6,336.01 4,417.1K
16:09 6,334.77 6,334.77 6,333.10 6,333.10 9,908.1K
16:10 6,332.73 6,336.23 6,332.73 6,336.23 3,217.8K
16:11 6,336.43 6,338.23 6,336.43 6,337.41 2,228.3K
16:12 6,337.92 6,337.92 6,337.35 6,337.44 2,360.6K
16:13 6,337.31 6,337.31 6,336.21 6,336.21 2,759.6K
16:14 6,335.58 6,336.18 6,335.12 6,335.12 870.8K
16:15 6,335.23 6,335.23 6,334.91 6,335.17 2,105.4K
16:16 6,335.36 6,335.51 6,334.29 6,334.29 2,400.1K
16:17 6,332.51 6,332.56 6,332.26 6,332.52 2,789.5K
16:18 6,332.23 6,332.73 6,332.23 6,332.60 2,310.3K
16:19 6,331.59 6,331.59 6,330.24 6,330.24 2,788.3K
16:20 6,330.16 6,331.41 6,330.16 6,330.84 3,713.6K
16:21 6,331.40 6,332.71 6,331.40 6,332.71 3,930.5K
16:22 6,336.27 6,336.27 6,333.17 6,333.49 5,123.9K
16:23 6,333.77 6,333.77 6,328.03 6,328.03 37,245.7K
16:24 6,328.76 6,328.76 6,326.16 6,326.16 5,188.0K
16:25 6,326.02 6,326.02 6,324.11 6,324.11 8,642.0K
16:26 6,324.10 6,324.39 6,322.45 6,322.45 7,906.5K
16:27 6,321.24 6,321.33 6,320.93 6,321.33 32,113.5K
16:28 6,323.10 6,323.10 6,322.08 6,322.08 7,976.5K
16:29 6,322.36 6,322.36 6,317.39 6,317.39 13,403.9K
16:30 6,317.39 6,317.39 6,312.43 6,312.43 50,206.5K
16:31 6,308.83 6,309.75 6,308.83 6,309.75 48,067.7K
16:32 6,310.09 6,310.16 6,308.13 6,308.13 19,280.8K
16:33 6,307.80 6,312.54 6,307.80 6,312.36 23,112.5K
16:34 6,312.34 6,313.63 6,312.34 6,313.63 11,531.1K
16:35 6,311.08 6,311.08 6,309.70 6,310.38 8,362.0K
16:36 6,311.11 6,311.11 6,309.77 6,310.53 9,750.1K
16:37 6,310.10 6,310.77 6,309.80 6,310.56 7,917.8K
16:38 6,308.80 6,308.80 6,301.92 6,301.92 30,980.2K
16:39 6,302.50 6,302.56 6,302.44 6,302.49 14,515.3K
16:40 6,303.22 6,305.36 6,303.22 6,304.52 12,088.8K
16:41 6,304.80 6,304.80 6,302.59 6,303.90 2,721.6K
16:42 6,305.77 6,305.77 6,304.48 6,304.98 4,079.9K
16:43 6,305.50 6,305.50 6,304.41 6,305.16 7,182.0K
16:44 6,305.67 6,306.32 6,305.67 6,306.12 3,229.7K
16:45 6,306.06 6,309.03 6,306.06 6,309.03 8,517.6K
16:46 6,308.77 6,309.45 6,308.43 6,308.43 1,699.2K
16:47 6,307.78 6,308.01 6,307.66 6,307.88 5,851.3K
16:48 6,308.09 6,309.89 6,308.09 6,309.89 2,953.3K
16:49 6,310.21 6,310.56 6,309.40 6,309.40 5,110.3K
16:50 6,308.65 6,308.65 6,304.15 6,304.15 9,613.9K
16:51 6,303.12 6,303.85 6,303.12 6,303.80 7,668.1K
16:52 6,303.86 6,303.86 6,302.33 6,302.33 9,586.0K
16:53 6,300.92 6,301.02 6,300.79 6,300.79 10,101.5K
16:54 6,302.40 6,302.40 6,299.74 6,299.74 11,291.7K
16:55 6,299.23 6,299.23 6,298.50 6,298.76 5,718.8K
16:56 6,298.45 6,298.86 6,295.07 6,295.07 27,650.9K
16:57 6,295.15 6,296.52 6,294.95 6,296.52 17,191.7K
16:58 6,295.94 6,298.96 6,295.94 6,298.96 6,919.2K
16:59 6,297.11 6,298.40 6,297.11 6,298.20 8,942.5K
17:00 6,298.38 6,298.38 6,293.10 6,293.10 11,596.0K
17:01 6,292.72 6,300.41 6,292.72 6,300.41 7,060.4K
17:02 6,301.28 6,303.70 6,301.28 6,303.70 20,679.1K
17:03 6,303.67 6,307.61 6,303.67 6,307.61 15,580.8K
17:04 6,306.53 6,306.53 6,304.80 6,304.80 9,294.9K
17:05 6,304.27 6,304.27 6,300.66 6,301.16 15,301.0K
17:06 6,300.78 6,301.64 6,300.78 6,301.64 5,282.3K
17:07 6,303.34 6,304.08 6,302.92 6,304.08 9,497.1K
17:08 6,304.30 6,304.30 6,303.22 6,303.22 3,115.7K
17:09 6,302.90 6,302.98 6,302.13 6,302.13 3,640.2K
17:10 6,303.50 6,303.50 6,302.41 6,302.41 8,617.6K
17:11 6,302.09 6,302.09 6,298.46 6,298.46 13,129.3K
17:12 6,297.56 6,297.80 6,297.56 6,297.72 20,440.8K
17:13 6,297.88 6,298.64 6,297.83 6,297.83 7,598.3K
17:14 6,297.59 6,298.12 6,297.10 6,297.10 7,341.2K
17:15 6,296.59 6,296.59 6,294.43 6,294.43 11,336.5K
17:16 6,294.71 6,298.10 6,294.71 6,297.22 8,221.5K
17:17 6,298.50 6,299.20 6,297.86 6,299.20 5,775.2K
17:18 6,299.35 6,300.04 6,299.35 6,300.04 6,356.5K
17:19 6,300.20 6,301.23 6,300.20 6,301.23 8,072.3K
17:20 6,300.74 6,301.26 6,300.24 6,301.26 8,681.9K
17:21 6,300.51 6,300.58 6,299.59 6,300.58 13,207.8K
17:22 6,300.72 6,301.38 6,300.72 6,301.38 4,905.2K
17:23 6,301.87 6,301.87 6,300.11 6,300.11 12,238.8K
17:24 6,298.92 6,301.89 6,296.58 6,301.89 24,354.9K
17:25 6,304.04 6,305.01 6,304.04 6,304.75 11,203.4K
17:26 6,306.28 6,306.54 6,305.90 6,305.90 8,553.4K
17:27 6,305.90 6,306.72 6,305.90 6,306.14 5,852.6K
17:28 6,305.47 6,305.66 6,303.91 6,303.91 6,188.1K
17:29 6,304.01 6,304.01 6,303.03 6,303.03 8,182.0K
17:30 6,304.74 6,304.74 6,303.91 6,303.91 5,257.2K
17:31 6,302.07 6,303.97 6,302.07 6,303.97 7,762.8K
17:32 6,304.01 6,304.65 6,303.85 6,304.65 8,361.4K
17:33 6,304.60 6,304.73 6,304.37 6,304.37 2,693.1K
17:34 6,304.06 6,304.06 6,302.75 6,302.75 10,826.1K
17:35 6,302.71 6,305.32 6,302.71 6,305.32 10,864.2K
17:36 6,305.27 6,306.04 6,305.27 6,305.95 3,660.8K
17:37 6,306.04 6,334.97 6,306.04 6,334.97 113,387.1K
17:38 6,330.69 6,339.42 6,330.69 6,339.42 57,203.2K
17:39 6,344.35 6,344.35 6,336.40 6,342.00 53,989.2K
17:40 6,338.20 6,339.22 6,338.20 6,339.22 16,922.2K
17:41 6,341.39 6,341.39 6,335.75 6,336.14 14,108.1K
17:42 6,337.74 6,337.74 6,334.70 6,336.55 13,759.2K
17:43 6,338.50 6,338.50 6,333.84 6,333.84 13,858.9K
17:44 6,334.05 6,338.19 6,334.05 6,337.92 6,845.1K
17:45 6,338.14 6,341.05 6,338.14 6,341.05 19,263.7K
17:46 6,342.68 6,342.78 6,340.67 6,342.48 15,909.1K
17:47 6,350.98 6,354.12 6,350.98 6,351.26 106,883.5K
17:48 6,353.79 6,353.79 6,345.90 6,346.64 21,032.8K
17:49 6,347.04 6,349.83 6,347.04 6,348.00 21,837.6K
17:50 6,346.74 6,349.83 6,346.39 6,349.83 18,757.6K
17:51 6,351.23 6,351.23 6,349.26 6,349.26 18,500.7K
17:52 6,348.58 6,348.79 6,345.57 6,345.57 15,530.6K
17:53 6,343.07 6,344.38 6,343.07 6,344.38 23,920.7K
17:54 6,343.34 6,343.34 6,340.69 6,340.69 11,274.0K
17:55 6,339.39 6,348.34 6,339.39 6,348.34 30,529.9K
17:56 6,345.54 6,346.59 6,344.71 6,346.00 15,505.1K
17:57 6,344.88 6,346.99 6,344.88 6,345.65 6,446.3K
17:58 6,344.13 6,344.13 6,343.24 6,343.95 26,866.9K
17:59 6,345.78 6,345.78 6,344.90 6,344.90 7,664.6K
18:00 6,343.86 6,346.65 6,343.86 6,345.34 10,955.6K
18:01 6,345.24 6,347.74 6,345.24 6,347.74 6,935.4K
18:02 6,347.24 6,347.24 6,344.33 6,344.38 8,399.8K
18:03 6,344.37 6,344.90 6,342.91 6,343.80 9,961.1K
18:04 6,343.54 6,346.68 6,343.54 6,346.68 4,835.1K
18:05 6,347.16 6,350.92 6,347.16 6,347.74 13,739.3K
18:06 6,348.48 6,348.48 6,345.74 6,345.79 10,346.8K
18:07 6,344.86 6,345.36 6,344.61 6,345.36 7,895.6K
18:08 6,346.11 6,346.11 6,344.15 6,344.15 3,877.1K
18:09 6,344.61 6,344.61 6,343.28 6,343.28 8,183.6K
18:10 6,343.13 6,346.43 6,343.13 6,346.43 5,548.7K
18:11 6,346.77 6,348.16 6,346.77 6,347.04 3,806.8K
18:12 6,346.71 6,346.71 6,346.21 6,346.21 2,523.3K
18:13 6,346.11 6,348.16 6,346.11 6,348.16 6,973.4K
18:14 6,348.72 6,350.03 6,348.72 6,350.03 10,484.5K
18:15 6,350.02 6,350.02 6,348.83 6,348.83 8,353.2K
18:16 6,348.36 6,349.02 6,348.08 6,348.08 6,212.1K
18:17 6,348.52 6,348.52 6,345.67 6,345.67 5,424.0K
18:18 6,346.67 6,346.67 6,341.81 6,342.08 42,519.1K
18:19 6,342.33 6,342.33 6,336.50 6,336.50 13,405.4K
18:20 6,336.22 6,336.22 6,334.26 6,334.26 8,929.5K
18:21 6,333.15 6,333.15 6,332.04 6,332.04 18,134.4K
18:22 6,333.62 6,334.63 6,333.62 6,334.63 10,637.9K
18:23 6,336.08 6,336.41 6,336.07 6,336.39 3,844.6K
18:24 6,339.89 6,339.89 6,334.80 6,334.80 12,506.4K
18:25 6,333.47 6,337.16 6,333.47 6,337.16 7,856.3K
18:26 6,337.56 6,340.24 6,337.16 6,340.24 15,789.9K
18:27 6,340.43 6,340.43 6,337.52 6,337.52 4,965.4K
18:28 6,338.03 6,341.88 6,338.03 6,341.88 4,476.6K
18:29 6,341.00 6,341.00 6,339.80 6,339.80 3,676.3K
18:30 6,338.77 6,338.77 6,335.49 6,338.75 15,009.8K
18:31 6,338.54 6,342.02 6,338.54 6,342.02 4,571.1K
18:32 6,342.03 6,344.83 6,342.03 6,344.83 13,635.3K
18:33 6,344.76 6,344.76 6,343.18 6,343.65 4,647.0K
18:34 6,343.54 6,347.00 6,343.54 6,347.00 13,244.3K
18:35 6,347.07 6,347.93 6,347.04 6,347.08 9,690.9K
18:36 6,346.30 6,346.67 6,346.07 6,346.07 2,768.2K
18:37 6,348.69 6,348.69 6,347.19 6,347.90 16,712.7K
18:38 6,348.07 6,348.22 6,348.01 6,348.01 4,850.6K
18:39 6,347.62 6,350.02 6,347.62 6,349.12 19,392.4K
18:40 6,348.14 6,348.14 6,348.14 6,348.14 3,287.4K
18:51 6,358.31 6,358.31 6,358.31 6,358.31 50,851.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar