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 6,373.54 6,379.09 6,373.54 6,379.09 2,724.2K
09:51 6,378.47 6,379.55 6,378.47 6,379.55 2,502.7K
09:52 6,379.09 6,379.76 6,379.09 6,379.76 2,671.0K
09:53 6,379.51 6,379.51 6,378.15 6,378.15 3,201.0K
09:54 6,377.66 6,378.15 6,377.14 6,377.14 4,645.6K
09:55 6,376.20 6,378.27 6,376.20 6,377.65 4,735.6K
09:56 6,378.99 6,378.99 6,376.76 6,376.76 4,503.1K
09:57 6,377.18 6,377.80 6,376.79 6,376.79 4,991.6K
09:58 6,375.27 6,375.27 6,374.47 6,374.77 4,336.5K
09:59 6,373.93 6,374.87 6,373.93 6,374.87 6,852.8K
10:00 6,374.77 6,376.11 6,373.57 6,376.11 14,088.2K
10:01 6,377.52 6,378.81 6,377.52 6,378.81 12,744.6K
10:02 6,379.68 6,380.97 6,379.22 6,380.97 8,842.7K
10:03 6,377.15 6,377.15 6,375.69 6,375.69 14,539.3K
10:04 6,373.53 6,374.04 6,372.15 6,374.04 20,872.4K
10:05 6,374.45 6,374.45 6,368.45 6,368.45 35,699.9K
10:06 6,368.62 6,368.78 6,366.61 6,368.78 34,325.7K
10:07 6,370.13 6,370.82 6,367.72 6,369.77 12,640.8K
10:08 6,369.38 6,371.67 6,367.78 6,371.67 9,516.3K
10:09 6,370.77 6,373.63 6,370.61 6,373.63 9,998.7K
10:10 6,375.11 6,375.11 6,371.64 6,371.64 6,513.6K
10:11 6,371.28 6,371.85 6,369.92 6,371.85 7,247.8K
10:12 6,370.82 6,370.82 6,369.08 6,369.08 6,473.9K
10:13 6,369.81 6,369.94 6,367.12 6,369.12 5,680.7K
10:14 6,368.11 6,371.22 6,367.55 6,371.22 7,786.2K
10:15 6,372.17 6,373.15 6,372.11 6,372.66 6,896.8K
10:16 6,372.00 6,372.00 6,371.20 6,371.20 4,975.4K
10:17 6,370.96 6,370.96 6,367.75 6,368.21 6,509.6K
10:18 6,366.74 6,369.51 6,366.14 6,369.51 37,530.7K
10:19 6,369.67 6,370.58 6,367.69 6,370.58 25,616.2K
10:20 6,367.95 6,371.23 6,367.95 6,371.23 14,698.7K
10:21 6,370.42 6,370.42 6,365.84 6,365.84 20,534.1K
10:22 6,363.63 6,364.46 6,362.87 6,363.74 15,538.3K
10:23 6,365.10 6,365.10 6,363.84 6,364.50 4,099.1K
10:24 6,363.30 6,365.00 6,363.26 6,365.00 5,401.2K
10:25 6,365.22 6,365.22 6,357.09 6,357.09 13,930.2K
10:26 6,355.07 6,356.65 6,355.07 6,356.05 13,302.8K
10:27 6,355.72 6,359.98 6,355.72 6,359.26 15,188.1K
10:28 6,359.69 6,359.75 6,359.07 6,359.12 2,215.9K
10:29 6,359.31 6,359.37 6,359.29 6,359.37 1,957.0K
10:30 6,358.37 6,360.74 6,358.37 6,360.23 19,709.4K
10:31 6,360.42 6,362.09 6,360.42 6,362.09 2,811.7K
10:32 6,361.22 6,361.26 6,359.30 6,360.00 5,787.1K
10:33 6,359.33 6,359.68 6,359.23 6,359.68 3,300.3K
10:34 6,361.02 6,362.98 6,360.55 6,362.98 5,411.4K
10:35 6,362.98 6,362.98 6,360.29 6,360.29 3,119.7K
10:36 6,360.88 6,361.93 6,360.56 6,361.93 3,298.6K
10:37 6,362.35 6,362.49 6,361.32 6,361.32 2,150.1K
10:38 6,361.17 6,362.26 6,360.95 6,362.26 2,225.7K
10:39 6,362.06 6,362.08 6,361.63 6,361.63 4,184.6K
10:40 6,360.60 6,360.60 6,359.91 6,360.24 6,036.5K
10:41 6,359.84 6,360.91 6,359.84 6,360.91 5,520.8K
10:42 6,360.82 6,361.52 6,360.82 6,361.52 2,312.2K
10:43 6,361.34 6,361.62 6,359.85 6,359.85 11,454.7K
10:44 6,358.59 6,358.59 6,355.41 6,357.54 9,663.3K
10:45 6,356.75 6,361.67 6,356.75 6,361.08 8,839.3K
10:46 6,360.79 6,363.16 6,360.79 6,362.76 10,770.4K
10:47 6,362.44 6,362.44 6,360.84 6,361.48 3,072.5K
10:48 6,360.63 6,360.63 6,359.83 6,360.34 4,713.9K
10:49 6,360.53 6,361.29 6,358.91 6,358.91 20,054.9K
10:50 6,357.50 6,357.50 6,356.59 6,357.02 11,171.8K
10:51 6,356.55 6,358.96 6,356.55 6,358.26 8,656.7K
10:52 6,356.20 6,356.20 6,355.46 6,356.16 8,297.9K
10:53 6,357.93 6,357.93 6,357.66 6,357.66 7,943.5K
10:54 6,358.04 6,358.09 6,357.44 6,358.09 3,420.1K
10:55 6,357.63 6,358.82 6,357.63 6,358.82 5,971.3K
10:56 6,358.39 6,359.18 6,358.39 6,359.18 18,880.8K
10:57 6,358.77 6,359.51 6,358.39 6,359.51 7,546.3K
10:58 6,360.05 6,361.98 6,360.05 6,361.98 19,528.8K
10:59 6,361.13 6,361.51 6,360.75 6,361.51 5,742.1K
11:00 6,361.10 6,361.42 6,358.45 6,358.45 21,490.8K
11:01 6,359.50 6,360.32 6,358.62 6,360.32 5,166.5K
11:02 6,360.55 6,360.55 6,359.28 6,359.28 15,779.1K
11:03 6,359.10 6,359.10 6,355.74 6,356.46 26,591.9K
11:04 6,356.80 6,357.42 6,356.04 6,356.04 21,895.8K
11:05 6,355.55 6,355.55 6,354.06 6,354.67 8,915.8K
11:06 6,354.10 6,354.10 6,352.25 6,352.61 15,257.6K
11:07 6,351.20 6,351.20 6,350.50 6,350.88 32,538.1K
11:08 6,350.47 6,350.47 6,346.73 6,346.73 26,140.0K
11:09 6,345.85 6,347.22 6,344.99 6,347.22 15,017.2K
11:10 6,349.00 6,349.00 6,346.38 6,346.38 8,407.5K
11:11 6,346.17 6,346.49 6,345.57 6,346.49 10,470.7K
11:12 6,346.99 6,346.99 6,345.79 6,345.79 13,109.0K
11:13 6,344.35 6,344.35 6,338.93 6,338.93 42,927.2K
11:14 6,339.17 6,341.08 6,339.17 6,341.08 43,182.4K
11:15 6,338.29 6,338.29 6,336.40 6,338.06 38,688.8K
11:16 6,337.66 6,339.69 6,337.66 6,338.48 16,668.1K
11:17 6,338.03 6,338.03 6,335.50 6,335.50 42,649.1K
11:18 6,335.23 6,338.05 6,335.23 6,338.05 15,960.2K
11:19 6,337.22 6,337.22 6,333.80 6,333.80 25,580.7K
11:20 6,333.01 6,333.01 6,330.72 6,330.72 19,575.1K
11:21 6,330.28 6,330.28 6,328.54 6,329.95 16,458.9K
11:22 6,328.51 6,328.51 6,324.97 6,325.24 24,206.3K
11:23 6,321.85 6,324.58 6,321.85 6,323.31 38,456.8K
11:24 6,322.90 6,325.43 6,322.90 6,325.43 16,328.6K
11:25 6,325.79 6,326.46 6,324.73 6,325.51 21,802.7K
11:26 6,325.03 6,325.03 6,323.25 6,323.25 13,646.5K
11:27 6,322.77 6,328.18 6,321.76 6,328.18 16,942.0K
11:28 6,327.59 6,327.59 6,323.92 6,323.92 13,076.9K
11:29 6,323.00 6,326.47 6,323.00 6,326.47 10,685.0K
11:30 6,327.86 6,327.86 6,327.42 6,327.53 16,134.7K
11:31 6,326.94 6,326.94 6,319.37 6,319.37 23,396.4K
11:32 6,320.10 6,322.95 6,320.10 6,321.38 13,994.7K
11:33 6,320.37 6,323.77 6,320.37 6,323.77 9,543.8K
11:34 6,324.27 6,328.88 6,324.27 6,328.88 8,941.7K
11:35 6,330.89 6,331.81 6,329.86 6,330.36 9,540.6K
11:36 6,329.02 6,330.69 6,329.02 6,329.80 7,694.3K
11:37 6,329.60 6,333.06 6,327.90 6,333.06 7,428.5K
11:38 6,333.83 6,334.60 6,333.83 6,334.34 6,828.2K
11:39 6,333.44 6,333.44 6,330.17 6,330.17 3,841.3K
11:40 6,330.46 6,331.47 6,330.46 6,331.47 15,118.2K
11:41 6,332.36 6,332.36 6,330.51 6,330.51 4,815.0K
11:42 6,328.75 6,328.75 6,326.70 6,328.20 6,634.9K
11:43 6,328.88 6,328.88 6,327.44 6,328.70 6,918.2K
11:44 6,330.61 6,334.14 6,330.61 6,333.59 10,567.0K
11:45 6,332.16 6,332.16 6,330.70 6,330.70 5,902.2K
11:46 6,331.15 6,334.47 6,331.15 6,334.47 11,801.1K
11:47 6,334.30 6,334.30 6,330.16 6,330.16 8,484.0K
11:48 6,330.27 6,331.68 6,330.04 6,330.60 18,887.6K
11:49 6,331.95 6,331.95 6,327.20 6,327.20 8,228.7K
11:50 6,326.36 6,326.36 6,322.12 6,322.12 16,467.1K
11:51 6,322.17 6,322.17 6,316.34 6,316.34 25,189.2K
11:52 6,314.16 6,314.69 6,313.87 6,313.87 23,586.0K
11:53 6,312.95 6,314.88 6,312.95 6,314.88 8,448.0K
11:54 6,316.79 6,318.01 6,316.79 6,317.97 7,044.6K
11:55 6,318.54 6,318.74 6,312.78 6,312.78 13,807.4K
11:56 6,312.45 6,314.29 6,312.45 6,314.29 26,895.8K
11:57 6,314.22 6,315.22 6,313.99 6,314.86 19,854.5K
11:58 6,314.85 6,314.85 6,314.10 6,314.10 10,101.3K
11:59 6,313.75 6,314.32 6,313.75 6,313.85 21,942.3K
12:00 6,313.20 6,315.44 6,313.20 6,315.44 20,085.8K
12:01 6,315.08 6,316.00 6,314.46 6,316.00 12,052.3K
12:02 6,315.87 6,316.39 6,313.94 6,316.39 10,944.6K
12:03 6,317.64 6,317.64 6,315.62 6,315.65 20,955.8K
12:04 6,316.10 6,316.10 6,313.84 6,314.52 20,062.5K
12:05 6,314.67 6,316.22 6,314.67 6,315.19 11,264.8K
12:06 6,314.33 6,314.35 6,313.48 6,313.48 5,919.2K
12:07 6,310.24 6,310.45 6,309.42 6,310.45 10,089.8K
12:08 6,309.86 6,310.56 6,309.70 6,310.56 7,541.5K
12:09 6,307.02 6,309.91 6,307.02 6,309.91 35,483.8K
12:10 6,309.34 6,310.18 6,309.34 6,310.18 20,423.4K
12:11 6,309.65 6,310.45 6,309.65 6,309.80 9,064.2K
12:12 6,310.99 6,312.53 6,310.99 6,312.53 11,225.3K
12:13 6,313.02 6,313.02 6,310.32 6,310.32 6,596.8K
12:14 6,310.18 6,310.46 6,309.37 6,309.37 9,007.1K
12:15 6,309.42 6,311.11 6,309.42 6,310.88 11,729.0K
12:16 6,310.53 6,313.92 6,310.53 6,313.92 21,866.6K
12:17 6,315.00 6,318.27 6,315.00 6,316.60 31,678.7K
12:18 6,317.13 6,321.47 6,316.55 6,321.47 16,386.6K
12:19 6,324.97 6,324.97 6,321.72 6,321.72 26,403.8K
12:20 6,320.87 6,320.87 6,317.56 6,317.56 5,951.6K
12:21 6,316.84 6,316.84 6,314.90 6,314.98 6,519.0K
12:22 6,313.79 6,315.07 6,313.79 6,314.66 12,619.9K
12:23 6,312.55 6,312.73 6,310.98 6,310.98 9,947.3K
12:24 6,311.33 6,312.71 6,311.33 6,311.42 7,157.4K
12:25 6,310.97 6,311.18 6,309.80 6,309.80 5,889.9K
12:26 6,308.79 6,308.79 6,306.12 6,306.12 7,036.1K
12:27 6,300.50 6,300.50 6,299.08 6,299.08 56,680.9K
12:28 6,302.52 6,304.59 6,302.52 6,303.08 8,616.2K
12:29 6,305.11 6,306.11 6,304.17 6,306.11 9,692.4K
12:30 6,304.40 6,304.40 6,299.34 6,300.17 15,421.5K
12:31 6,301.54 6,305.10 6,301.54 6,305.10 10,237.5K
12:32 6,305.16 6,305.16 6,304.06 6,304.06 3,202.3K
12:33 6,304.80 6,305.73 6,304.38 6,305.57 4,186.3K
12:34 6,306.55 6,307.26 6,306.55 6,306.55 5,946.2K
12:35 6,306.41 6,306.56 6,306.21 6,306.56 5,844.5K
12:36 6,306.90 6,309.56 6,306.90 6,309.32 7,481.7K
12:37 6,309.85 6,312.51 6,309.85 6,312.51 5,231.8K
12:38 6,313.52 6,315.04 6,313.30 6,315.04 29,371.8K
12:39 6,313.30 6,315.40 6,312.78 6,315.40 17,067.6K
12:40 6,315.61 6,315.61 6,309.95 6,309.95 8,455.4K
12:41 6,309.52 6,310.68 6,309.00 6,310.35 12,653.2K
12:42 6,312.95 6,312.95 6,311.06 6,312.27 8,091.9K
12:43 6,312.66 6,314.11 6,312.15 6,314.11 13,404.4K
12:44 6,313.55 6,313.97 6,313.55 6,313.78 13,807.0K
12:45 6,312.12 6,315.08 6,309.84 6,309.84 35,842.9K
12:46 6,310.14 6,312.14 6,310.14 6,311.70 7,642.0K
12:47 6,314.75 6,318.23 6,314.75 6,318.23 12,263.1K
12:48 6,320.26 6,320.26 6,317.50 6,318.72 18,388.1K
12:49 6,318.60 6,320.33 6,318.60 6,320.33 9,196.7K
12:50 6,321.13 6,325.32 6,321.13 6,325.32 20,560.5K
12:51 6,326.82 6,326.82 6,324.01 6,324.38 26,386.6K
12:52 6,324.62 6,326.91 6,324.62 6,326.91 10,572.7K
12:53 6,327.43 6,328.19 6,327.42 6,327.42 9,035.3K
12:54 6,326.80 6,327.12 6,326.63 6,327.12 13,250.3K
12:55 6,327.98 6,332.34 6,327.76 6,332.34 24,828.5K
12:56 6,332.52 6,337.71 6,330.44 6,337.71 45,614.1K
12:57 6,336.54 6,336.54 6,333.51 6,333.51 31,212.6K
12:58 6,334.34 6,334.58 6,333.58 6,334.58 12,297.9K
12:59 6,336.20 6,336.20 6,333.80 6,333.80 16,208.8K
13:00 6,333.10 6,334.00 6,333.10 6,333.85 10,446.4K
13:01 6,333.30 6,333.52 6,329.86 6,329.86 17,039.1K
13:02 6,329.55 6,329.80 6,328.72 6,328.72 5,844.8K
13:03 6,328.72 6,328.72 6,328.34 6,328.34 6,830.1K
13:04 6,328.63 6,329.77 6,328.21 6,328.21 9,867.6K
13:05 6,327.49 6,327.50 6,327.01 6,327.50 5,684.7K
13:06 6,328.22 6,328.22 6,325.83 6,325.83 1,821.1K
13:07 6,324.54 6,324.78 6,323.53 6,324.78 8,073.6K
13:08 6,325.11 6,326.57 6,325.09 6,325.87 3,314.4K
13:09 6,325.19 6,325.19 6,323.49 6,323.49 9,215.6K
13:10 6,322.19 6,326.56 6,322.19 6,324.68 40,840.8K
13:11 6,326.43 6,327.27 6,326.41 6,327.27 3,607.8K
13:12 6,326.77 6,326.77 6,324.30 6,324.30 6,668.3K
13:13 6,323.97 6,326.27 6,323.97 6,326.27 1,623.8K
13:14 6,326.08 6,326.08 6,325.36 6,326.00 3,500.0K
13:15 6,325.89 6,326.68 6,325.40 6,325.40 12,668.6K
13:16 6,324.31 6,324.59 6,324.20 6,324.59 2,791.3K
13:17 6,323.89 6,323.89 6,322.63 6,322.63 6,770.1K
13:18 6,321.46 6,321.85 6,320.17 6,320.17 4,909.4K
13:19 6,320.19 6,320.43 6,320.07 6,320.25 3,590.4K
13:20 6,320.86 6,322.11 6,320.04 6,322.11 6,721.7K
13:21 6,322.32 6,325.71 6,322.32 6,325.71 4,537.4K
13:22 6,325.26 6,325.97 6,324.65 6,325.97 6,281.0K
13:23 6,326.75 6,326.75 6,324.14 6,324.14 3,710.5K
13:24 6,323.27 6,323.27 6,319.04 6,319.04 25,033.7K
13:25 6,319.77 6,323.53 6,319.77 6,323.15 24,518.7K
13:26 6,325.86 6,326.03 6,324.53 6,324.53 36,233.9K
13:27 6,325.63 6,325.68 6,325.07 6,325.07 3,155.5K
13:28 6,324.21 6,324.72 6,324.21 6,324.72 8,229.6K
13:29 6,325.73 6,326.76 6,325.73 6,326.76 3,487.0K
13:30 6,325.02 6,326.86 6,325.02 6,326.86 10,766.3K
13:31 6,326.72 6,328.00 6,326.72 6,327.98 11,721.5K
13:32 6,328.18 6,328.18 6,327.53 6,327.57 4,857.5K
13:33 6,327.84 6,328.71 6,327.84 6,327.86 4,376.9K
13:34 6,327.61 6,327.61 6,323.56 6,323.56 6,092.7K
13:35 6,322.84 6,324.12 6,322.36 6,323.20 7,715.2K
13:36 6,323.38 6,323.51 6,323.17 6,323.17 2,880.6K
13:37 6,322.87 6,323.51 6,322.76 6,322.76 2,611.4K
13:38 6,323.47 6,325.38 6,323.47 6,324.68 4,896.4K
13:39 6,326.70 6,326.92 6,325.50 6,325.50 3,750.8K
13:40 6,324.37 6,324.37 6,321.61 6,321.61 3,683.7K
13:41 6,320.71 6,320.71 6,320.06 6,320.31 3,538.5K
13:42 6,320.82 6,321.49 6,320.15 6,321.49 4,203.7K
13:43 6,321.51 6,323.09 6,321.28 6,322.40 1,414.0K
13:44 6,322.42 6,323.88 6,322.42 6,323.88 1,753.1K
13:45 6,323.99 6,323.99 6,322.98 6,323.63 1,154.8K
13:46 6,324.05 6,325.89 6,323.35 6,325.89 4,315.1K
13:47 6,326.44 6,326.44 6,325.20 6,325.20 933.4K
13:48 6,324.93 6,324.93 6,323.94 6,323.94 736.8K
13:49 6,323.60 6,324.93 6,323.60 6,324.93 558.1K
13:50 6,325.65 6,325.99 6,325.04 6,325.04 1,387.9K
13:51 6,325.03 6,325.03 6,323.74 6,323.74 3,519.4K
13:52 6,323.07 6,323.67 6,323.07 6,323.35 6,201.1K
13:53 6,322.59 6,322.59 6,321.80 6,321.80 2,690.6K
13:54 6,321.90 6,323.73 6,321.90 6,323.38 1,257.4K
13:55 6,323.33 6,323.76 6,323.33 6,323.76 2,200.4K
13:56 6,324.22 6,324.22 6,323.26 6,323.26 1,486.4K
13:57 6,323.49 6,323.49 6,323.00 6,323.00 1,137.4K
13:58 6,322.12 6,322.12 6,320.41 6,320.41 6,584.0K
13:59 6,320.93 6,321.11 6,320.93 6,320.97 3,821.2K
14:00 6,321.38 6,321.38 6,318.47 6,318.47 8,754.0K
14:01 6,318.75 6,318.76 6,317.98 6,317.98 11,094.3K
14:02 6,318.61 6,318.96 6,318.47 6,318.53 2,500.3K
14:03 6,318.18 6,318.29 6,317.68 6,317.85 1,917.6K
14:04 6,318.55 6,318.55 6,318.26 6,318.26 904.9K
14:05 6,318.01 6,318.93 6,315.84 6,315.84 5,923.7K
14:06 6,315.57 6,315.93 6,314.38 6,314.38 6,912.9K
14:07 6,314.52 6,314.78 6,314.36 6,314.36 2,694.2K
14:08 6,313.68 6,313.68 6,310.69 6,310.69 11,880.6K
14:09 6,311.92 6,311.92 6,309.65 6,309.93 12,792.5K
14:10 6,309.14 6,309.32 6,308.99 6,308.99 2,220.5K
14:11 6,309.50 6,310.38 6,309.50 6,309.85 5,903.2K
14:12 6,309.67 6,309.67 6,306.92 6,307.32 4,199.5K
14:13 6,307.07 6,308.07 6,306.82 6,308.07 8,301.7K
14:14 6,307.19 6,308.98 6,307.19 6,308.98 41,229.8K
14:15 6,310.05 6,310.05 6,306.18 6,306.18 16,651.5K
14:16 6,308.25 6,310.16 6,307.70 6,308.23 31,327.5K
14:17 6,308.66 6,308.66 6,306.56 6,306.56 4,586.6K
14:18 6,306.96 6,307.38 6,306.52 6,306.52 14,792.0K
14:19 6,307.95 6,307.96 6,306.95 6,307.95 10,998.7K
14:20 6,308.77 6,310.14 6,308.77 6,310.11 18,058.4K
14:21 6,306.53 6,306.85 6,304.98 6,304.98 11,395.9K
14:22 6,303.72 6,310.53 6,303.72 6,310.53 48,358.5K
14:23 6,311.34 6,311.72 6,310.76 6,310.76 13,339.4K
14:24 6,311.53 6,311.66 6,311.21 6,311.21 10,778.9K
14:25 6,310.67 6,310.67 6,309.77 6,309.93 4,293.4K
14:26 6,310.66 6,314.50 6,310.54 6,314.50 34,076.6K
14:27 6,314.10 6,314.10 6,312.61 6,313.80 5,153.2K
14:28 6,314.34 6,314.34 6,312.24 6,313.24 6,532.1K
14:29 6,313.16 6,313.16 6,311.28 6,311.28 6,788.2K
14:30 6,311.82 6,312.58 6,311.62 6,311.62 5,261.1K
14:31 6,311.33 6,311.33 6,309.39 6,309.39 13,995.3K
14:32 6,308.53 6,308.53 6,307.97 6,307.97 5,971.8K
14:33 6,307.40 6,309.36 6,307.40 6,309.36 2,689.0K
14:34 6,309.84 6,315.85 6,309.84 6,313.74 16,238.7K
14:35 6,314.67 6,319.25 6,314.67 6,319.25 10,742.4K
14:36 6,319.51 6,319.51 6,316.62 6,316.62 18,240.9K
14:37 6,314.34 6,316.17 6,314.34 6,315.72 5,919.1K
14:38 6,315.36 6,315.41 6,315.18 6,315.41 10,566.4K
14:39 6,316.10 6,319.23 6,316.10 6,319.23 5,523.5K
14:40 6,319.13 6,319.13 6,316.43 6,316.43 1,969.5K
14:41 6,316.31 6,316.31 6,314.38 6,314.38 5,126.0K
14:42 6,315.23 6,315.23 6,311.15 6,311.15 7,586.1K
14:43 6,311.60 6,311.93 6,311.24 6,311.93 4,342.3K
14:44 6,312.32 6,313.43 6,312.32 6,313.13 5,279.0K
14:45 6,314.73 6,315.71 6,314.73 6,315.71 9,501.8K
14:46 6,314.40 6,314.68 6,314.31 6,314.31 4,245.0K
14:47 6,314.60 6,314.77 6,314.37 6,314.77 9,412.8K
14:48 6,314.95 6,314.95 6,312.61 6,312.61 2,290.4K
14:49 6,313.03 6,313.03 6,312.31 6,312.34 5,899.6K
14:50 6,312.69 6,312.72 6,310.58 6,310.58 1,215.6K
14:51 6,309.38 6,309.38 6,307.67 6,307.67 5,924.6K
14:52 6,310.06 6,310.06 6,309.04 6,309.04 8,239.0K
14:53 6,308.87 6,308.87 6,308.42 6,308.76 3,931.5K
14:54 6,309.71 6,310.04 6,309.39 6,309.59 1,778.6K
14:55 6,308.54 6,308.54 6,307.89 6,307.97 10,912.4K
14:56 6,308.66 6,310.30 6,308.66 6,310.30 2,588.9K
14:57 6,310.62 6,311.08 6,308.35 6,308.35 8,369.3K
14:58 6,308.36 6,308.36 6,307.12 6,307.27 6,686.1K
14:59 6,306.53 6,307.74 6,303.75 6,303.75 16,370.6K
15:00 6,303.80 6,303.80 6,301.78 6,302.93 6,903.3K
15:01 6,303.39 6,305.52 6,303.07 6,305.52 6,202.1K
15:02 6,307.31 6,310.05 6,307.31 6,309.50 5,637.5K
15:03 6,310.19 6,310.19 6,306.00 6,306.00 20,826.0K
15:04 6,304.38 6,304.43 6,303.34 6,303.34 9,678.7K
15:05 6,302.89 6,304.47 6,302.89 6,304.47 3,406.7K
15:06 6,304.82 6,328.46 6,304.82 6,328.46 66,062.6K
15:07 6,323.37 6,331.53 6,323.37 6,325.73 39,782.3K
15:08 6,329.31 6,330.85 6,327.73 6,328.67 16,586.9K
15:09 6,327.88 6,327.88 6,325.56 6,325.56 11,603.9K
15:10 6,330.79 6,336.78 6,330.79 6,334.88 39,279.5K
15:11 6,340.49 6,341.51 6,338.96 6,339.56 37,632.4K
15:12 6,337.64 6,340.04 6,337.64 6,339.79 11,925.3K
15:13 6,338.77 6,338.78 6,337.13 6,337.13 9,111.4K
15:14 6,335.18 6,335.66 6,333.16 6,333.16 9,740.9K
15:15 6,332.52 6,333.94 6,331.87 6,331.87 6,299.9K
15:16 6,331.40 6,331.40 6,330.71 6,330.71 3,807.0K
15:17 6,331.13 6,331.86 6,330.61 6,330.61 2,113.9K
15:18 6,330.43 6,331.11 6,330.43 6,330.89 4,335.3K
15:19 6,330.07 6,330.07 6,327.35 6,327.35 8,363.9K
15:20 6,327.14 6,327.31 6,325.75 6,325.78 5,783.3K
15:21 6,326.33 6,326.72 6,325.24 6,326.72 4,041.8K
15:22 6,327.81 6,329.84 6,327.27 6,329.84 11,243.3K
15:23 6,329.62 6,329.62 6,328.41 6,328.41 3,423.8K
15:24 6,326.09 6,328.34 6,326.01 6,328.34 8,109.2K
15:25 6,327.43 6,327.43 6,326.53 6,326.80 1,520.3K
15:26 6,325.85 6,326.34 6,325.73 6,325.73 3,679.7K
15:27 6,324.79 6,325.44 6,324.36 6,325.44 2,225.3K
15:28 6,325.23 6,326.50 6,325.23 6,326.01 6,939.4K
15:29 6,325.17 6,329.21 6,325.17 6,329.21 5,196.0K
15:30 6,328.83 6,332.88 6,328.83 6,332.88 11,697.9K
15:31 6,332.22 6,332.22 6,330.36 6,330.36 7,454.4K
15:32 6,332.46 6,332.46 6,331.29 6,331.29 4,606.8K
15:33 6,331.94 6,333.24 6,331.94 6,333.02 3,450.7K
15:34 6,333.73 6,333.73 6,333.23 6,333.36 2,552.2K
15:35 6,332.80 6,334.31 6,332.80 6,334.31 13,060.9K
15:36 6,333.49 6,334.57 6,333.49 6,334.37 2,351.4K
15:37 6,333.62 6,333.62 6,331.30 6,331.42 4,797.0K
15:38 6,331.29 6,331.29 6,329.99 6,330.03 2,307.1K
15:39 6,329.90 6,330.53 6,329.26 6,330.53 4,806.5K
15:40 6,330.81 6,331.35 6,330.58 6,330.58 2,670.9K
15:41 6,331.30 6,331.75 6,330.85 6,330.85 10,663.4K
15:42 6,330.99 6,335.72 6,330.99 6,335.72 6,312.4K
15:43 6,337.16 6,337.71 6,336.21 6,336.21 6,469.2K
15:44 6,335.00 6,336.31 6,334.29 6,336.31 5,398.8K
15:45 6,336.99 6,338.31 6,336.99 6,338.16 5,770.6K
15:46 6,338.44 6,338.60 6,336.62 6,338.60 10,890.9K
15:47 6,339.30 6,339.30 6,337.41 6,337.41 12,715.2K
15:48 6,336.94 6,338.45 6,336.72 6,336.72 2,819.6K
15:49 6,334.96 6,334.96 6,333.35 6,333.43 10,224.0K
15:50 6,337.31 6,337.31 6,334.53 6,334.53 14,786.9K
15:51 6,334.49 6,334.49 6,332.50 6,333.99 6,632.8K
15:52 6,333.95 6,334.64 6,333.45 6,334.64 3,200.0K
15:53 6,334.99 6,334.99 6,332.52 6,334.07 4,965.6K
15:54 6,333.50 6,333.50 6,332.19 6,332.19 1,856.0K
15:55 6,331.48 6,331.48 6,331.12 6,331.40 3,607.2K
15:56 6,330.89 6,330.89 6,329.31 6,329.31 6,900.0K
15:57 6,329.45 6,329.45 6,327.49 6,327.49 5,129.1K
15:58 6,327.36 6,328.31 6,326.87 6,327.29 1,848.8K
15:59 6,327.06 6,330.50 6,327.06 6,329.21 4,001.0K
16:00 6,328.97 6,330.25 6,328.97 6,330.25 5,271.5K
16:01 6,330.24 6,330.24 6,329.02 6,329.02 2,258.3K
16:02 6,328.87 6,329.25 6,328.50 6,328.50 5,566.2K
16:03 6,329.15 6,330.54 6,329.15 6,330.54 7,546.4K
16:04 6,330.39 6,330.39 6,329.08 6,329.08 5,612.5K
16:05 6,330.16 6,330.16 6,329.01 6,329.35 9,204.5K
16:06 6,330.42 6,331.69 6,330.42 6,330.71 6,803.4K
16:07 6,329.10 6,329.10 6,328.07 6,328.09 5,886.2K
16:08 6,327.83 6,328.09 6,326.53 6,326.53 1,001.2K
16:09 6,326.74 6,327.39 6,326.74 6,327.39 821.0K
16:10 6,327.96 6,333.24 6,327.96 6,333.24 9,317.8K
16:11 6,336.14 6,336.37 6,336.14 6,336.15 14,266.5K
16:12 6,336.96 6,342.28 6,336.96 6,341.91 28,860.1K
16:13 6,342.44 6,346.31 6,341.22 6,346.31 35,402.1K
16:14 6,350.09 6,350.09 6,347.08 6,347.08 40,879.3K
16:15 6,349.38 6,357.10 6,349.38 6,354.82 66,099.9K
16:16 6,351.74 6,352.37 6,351.01 6,352.37 12,379.2K
16:17 6,352.86 6,352.86 6,351.86 6,351.86 23,751.3K
16:18 6,351.90 6,354.41 6,351.90 6,354.41 23,379.8K
16:19 6,352.11 6,352.11 6,348.57 6,348.57 29,170.7K
16:20 6,349.08 6,349.08 6,346.94 6,347.12 7,081.2K
16:21 6,346.83 6,348.93 6,346.83 6,347.84 7,825.4K
16:22 6,350.31 6,351.24 6,350.20 6,350.20 9,528.6K
16:23 6,350.61 6,351.37 6,350.61 6,351.34 9,757.7K
16:24 6,350.18 6,351.00 6,349.15 6,351.00 9,365.8K
16:25 6,352.87 6,353.22 6,352.67 6,353.22 20,605.4K
16:26 6,352.13 6,353.29 6,352.13 6,353.26 6,872.8K
16:27 6,352.99 6,352.99 6,351.01 6,351.01 4,724.2K
16:28 6,350.88 6,353.13 6,350.71 6,353.13 12,313.4K
16:29 6,353.58 6,354.06 6,352.76 6,352.76 16,055.1K
16:30 6,352.55 6,353.54 6,352.55 6,353.31 15,203.4K
16:31 6,353.04 6,353.04 6,350.26 6,350.26 6,960.6K
16:32 6,349.65 6,349.83 6,349.44 6,349.80 11,824.6K
16:33 6,349.96 6,349.96 6,349.23 6,349.46 2,948.1K
16:34 6,349.50 6,349.94 6,348.68 6,348.68 6,230.9K
16:35 6,347.91 6,348.78 6,347.52 6,347.52 9,912.8K
16:36 6,347.49 6,348.05 6,347.48 6,348.05 3,978.9K
16:37 6,349.71 6,349.71 6,348.32 6,348.32 9,096.6K
16:38 6,349.23 6,349.23 6,347.96 6,348.11 6,031.2K
16:39 6,349.03 6,349.69 6,348.72 6,348.72 8,197.6K
16:40 6,348.59 6,348.59 6,347.48 6,347.63 1,900.1K
16:41 6,348.96 6,348.96 6,347.99 6,348.16 2,550.6K
16:42 6,347.76 6,347.92 6,346.46 6,346.46 4,806.9K
16:43 6,347.56 6,347.70 6,346.97 6,346.97 5,264.6K
16:44 6,348.83 6,349.14 6,348.77 6,348.77 12,683.9K
16:45 6,357.20 6,357.20 6,351.67 6,351.67 41,417.9K
16:46 6,351.46 6,352.38 6,350.65 6,350.65 11,545.5K
16:47 6,350.36 6,351.00 6,350.23 6,351.00 3,962.8K
16:48 6,351.35 6,351.35 6,346.69 6,346.69 10,297.9K
16:49 6,346.57 6,348.24 6,346.57 6,346.79 6,868.6K
16:50 6,347.29 6,350.79 6,347.29 6,350.79 7,436.3K
16:51 6,350.19 6,350.19 6,347.27 6,348.14 11,632.7K
16:52 6,348.35 6,348.35 6,346.66 6,346.66 5,594.5K
16:53 6,347.73 6,347.95 6,347.01 6,347.01 5,031.5K
16:54 6,346.60 6,347.17 6,345.39 6,346.70 7,022.4K
16:55 6,346.42 6,346.42 6,345.22 6,345.38 11,403.5K
16:56 6,345.53 6,345.53 6,344.85 6,345.26 20,676.8K
16:57 6,346.06 6,346.31 6,344.16 6,344.16 8,555.2K
16:58 6,343.20 6,344.02 6,343.19 6,344.00 8,528.9K
16:59 6,344.29 6,344.63 6,342.86 6,342.86 14,765.9K
17:00 6,343.50 6,344.83 6,343.15 6,343.51 10,250.9K
17:01 6,341.83 6,341.98 6,340.80 6,341.98 18,109.2K
17:02 6,342.59 6,343.44 6,342.04 6,342.49 6,581.3K
17:03 6,342.44 6,343.90 6,342.44 6,343.90 4,138.9K
17:04 6,344.03 6,344.03 6,343.19 6,343.19 1,901.4K
17:05 6,343.19 6,343.40 6,342.62 6,342.62 9,751.9K
17:06 6,343.06 6,343.06 6,342.20 6,342.29 3,850.4K
17:07 6,342.13 6,342.58 6,337.65 6,337.65 22,974.2K
17:08 6,337.04 6,337.04 6,334.95 6,334.95 9,584.7K
17:09 6,336.03 6,336.03 6,335.65 6,335.65 7,902.8K
17:10 6,334.95 6,335.47 6,334.95 6,335.24 8,715.9K
17:11 6,335.26 6,335.26 6,334.42 6,334.42 8,185.8K
17:12 6,335.51 6,335.66 6,334.33 6,334.33 5,255.5K
17:13 6,334.03 6,334.47 6,333.63 6,333.63 11,827.8K
17:14 6,333.56 6,333.82 6,332.85 6,332.85 5,353.3K
17:15 6,332.84 6,332.84 6,329.98 6,329.98 15,706.9K
17:16 6,328.86 6,329.02 6,325.27 6,329.02 9,956.8K
17:17 6,328.62 6,331.41 6,328.62 6,331.41 6,700.6K
17:18 6,333.49 6,335.29 6,333.16 6,335.29 7,439.2K
17:19 6,333.78 6,333.78 6,332.41 6,332.51 11,089.0K
17:20 6,331.76 6,335.00 6,331.76 6,335.00 6,928.8K
17:21 6,334.88 6,334.88 6,333.51 6,333.62 4,764.1K
17:22 6,331.44 6,332.69 6,331.44 6,331.56 6,290.6K
17:23 6,330.45 6,330.45 6,330.02 6,330.23 6,053.7K
17:24 6,332.00 6,332.01 6,329.67 6,329.67 8,711.5K
17:25 6,328.96 6,329.49 6,328.36 6,329.49 2,175.3K
17:26 6,327.71 6,329.75 6,327.71 6,329.75 21,277.9K
17:27 6,330.27 6,331.91 6,330.27 6,331.56 3,522.8K
17:28 6,331.18 6,331.18 6,330.35 6,330.93 2,408.4K
17:29 6,330.44 6,333.36 6,330.44 6,331.53 8,878.1K
17:30 6,332.41 6,335.29 6,332.41 6,335.29 9,889.9K
17:31 6,334.65 6,334.65 6,332.81 6,332.81 14,069.9K
17:32 6,333.21 6,334.40 6,333.15 6,333.51 8,958.8K
17:33 6,334.14 6,334.14 6,333.32 6,333.95 5,065.0K
17:34 6,336.85 6,338.38 6,336.85 6,338.24 23,461.6K
17:35 6,338.73 6,339.01 6,338.73 6,339.01 7,305.4K
17:36 6,338.98 6,340.56 6,338.98 6,339.96 4,558.3K
17:37 6,340.21 6,340.31 6,339.54 6,339.54 4,783.2K
17:38 6,340.00 6,340.00 6,338.83 6,338.83 2,383.4K
17:39 6,339.19 6,340.50 6,337.76 6,337.76 22,893.3K
17:40 6,339.64 6,341.14 6,339.46 6,339.46 7,386.6K
17:41 6,339.80 6,340.85 6,339.41 6,340.85 3,459.7K
17:42 6,341.41 6,341.41 6,338.56 6,339.00 5,957.5K
17:43 6,339.12 6,340.25 6,339.12 6,340.15 5,388.5K
17:44 6,339.51 6,339.51 6,338.83 6,339.06 2,969.7K
17:45 6,339.15 6,340.65 6,339.15 6,340.41 5,507.0K
17:46 6,340.38 6,340.38 6,339.60 6,340.20 3,744.1K
17:47 6,336.99 6,336.99 6,334.75 6,334.95 15,295.1K
17:48 6,332.95 6,335.52 6,332.95 6,335.52 7,397.2K
17:49 6,335.61 6,335.61 6,332.17 6,333.17 16,100.1K
17:50 6,332.77 6,333.82 6,332.60 6,333.82 4,723.9K
17:51 6,334.33 6,335.99 6,334.33 6,335.99 5,089.8K
17:52 6,335.84 6,336.46 6,332.80 6,332.80 13,538.5K
17:53 6,332.66 6,332.66 6,327.69 6,327.69 12,050.5K
17:54 6,329.62 6,329.67 6,328.77 6,328.77 3,669.2K
17:55 6,328.67 6,329.54 6,328.58 6,329.54 6,630.8K
17:56 6,333.35 6,335.26 6,333.19 6,335.24 11,103.3K
17:57 6,336.44 6,336.46 6,335.52 6,335.52 10,414.1K
17:58 6,335.93 6,338.65 6,335.93 6,338.42 6,115.5K
17:59 6,335.26 6,338.74 6,335.26 6,337.11 4,741.1K
18:00 6,334.32 6,335.19 6,333.62 6,333.62 5,673.1K
18:01 6,333.83 6,333.83 6,332.80 6,332.80 2,426.1K
18:02 6,333.29 6,333.29 6,331.74 6,331.74 1,694.0K
18:03 6,331.99 6,332.49 6,331.98 6,332.46 616.6K
18:04 6,331.94 6,333.05 6,330.18 6,330.18 2,625.3K
18:05 6,330.15 6,330.30 6,329.31 6,329.31 1,040.5K
18:06 6,329.99 6,331.73 6,329.99 6,331.11 3,968.1K
18:07 6,329.92 6,331.96 6,329.92 6,331.83 2,874.6K
18:08 6,331.06 6,331.45 6,328.51 6,328.51 22,118.4K
18:09 6,327.63 6,327.63 6,324.72 6,324.75 8,715.0K
18:10 6,324.67 6,324.67 6,322.55 6,322.76 7,051.6K
18:11 6,322.45 6,326.95 6,322.45 6,326.95 3,549.6K
18:12 6,326.96 6,326.96 6,324.37 6,324.37 7,376.8K
18:13 6,324.76 6,325.05 6,324.56 6,325.05 4,864.5K
18:14 6,325.55 6,325.55 6,324.23 6,324.39 3,092.6K
18:15 6,324.55 6,324.55 6,324.00 6,324.22 7,804.3K
18:16 6,324.81 6,327.42 6,324.81 6,327.42 4,386.9K
18:17 6,327.19 6,327.19 6,325.11 6,326.01 3,977.9K
18:18 6,325.79 6,326.52 6,325.34 6,325.34 1,175.5K
18:19 6,326.02 6,326.24 6,324.68 6,324.74 2,628.9K
18:20 6,324.05 6,324.05 6,323.63 6,323.89 1,351.8K
18:21 6,324.16 6,324.16 6,323.27 6,323.27 2,614.6K
18:22 6,324.07 6,324.48 6,324.07 6,324.48 1,903.7K
18:23 6,324.99 6,327.92 6,324.99 6,327.92 9,531.0K
18:24 6,328.38 6,329.61 6,328.38 6,329.61 7,463.5K
18:25 6,329.76 6,335.34 6,329.76 6,335.34 20,441.3K
18:26 6,335.62 6,336.79 6,335.55 6,335.55 2,465.0K
18:27 6,334.98 6,334.98 6,333.91 6,333.91 19,091.3K
18:28 6,333.92 6,334.35 6,333.92 6,334.22 4,308.2K
18:29 6,334.09 6,334.09 6,332.90 6,332.96 3,357.1K
18:30 6,332.82 6,332.82 6,329.22 6,329.47 12,714.3K
18:31 6,329.78 6,331.98 6,329.78 6,331.98 4,845.0K
18:32 6,332.16 6,332.16 6,330.01 6,330.01 2,796.1K
18:33 6,330.02 6,333.25 6,330.02 6,331.18 16,922.9K
18:34 6,331.89 6,332.03 6,331.47 6,331.47 4,496.9K
18:35 6,331.20 6,332.49 6,331.20 6,332.15 3,409.8K
18:36 6,332.33 6,336.38 6,332.33 6,336.38 8,426.5K
18:37 6,336.44 6,336.44 6,335.38 6,335.79 11,116.3K
18:38 6,335.25 6,335.46 6,335.12 6,335.12 5,918.9K
18:39 6,337.40 6,339.88 6,337.40 6,339.87 11,063.4K
18:40 6,339.64 6,339.64 6,339.64 6,339.64 3,552.4K
18:51 6,345.48 6,345.48 6,345.48 6,345.48 36,141.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar