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 6,331.78 6,331.78 6,283.86 6,283.86 2,272.3K
09:51 6,284.75 6,284.89 6,284.75 6,284.85 8,671.4K
09:52 6,286.55 6,288.81 6,286.55 6,288.64 12,586.0K
09:53 6,288.90 6,289.12 6,288.00 6,288.23 3,846.4K
09:54 6,286.27 6,288.67 6,284.18 6,288.67 27,466.3K
09:55 6,288.15 6,290.75 6,288.15 6,290.75 2,370.4K
09:56 6,291.25 6,291.25 6,290.64 6,290.86 5,909.3K
09:57 6,291.24 6,291.24 6,289.55 6,289.55 3,461.1K
09:58 6,292.11 6,292.27 6,291.42 6,291.42 7,399.1K
09:59 6,290.39 6,291.31 6,290.06 6,291.24 4,501.3K
10:00 6,290.97 6,290.97 6,282.80 6,282.80 10,797.3K
10:01 6,281.17 6,281.17 6,279.11 6,280.90 10,485.2K
10:02 6,286.62 6,290.13 6,285.44 6,290.13 15,179.2K
10:03 6,290.95 6,294.78 6,290.95 6,294.78 12,278.2K
10:04 6,293.96 6,293.96 6,289.06 6,289.06 7,756.9K
10:05 6,288.53 6,289.26 6,287.71 6,287.71 3,228.4K
10:06 6,287.25 6,287.25 6,283.22 6,283.22 33,350.3K
10:07 6,281.79 6,289.82 6,281.79 6,289.82 23,851.0K
10:08 6,292.44 6,292.44 6,287.08 6,287.08 47,930.0K
10:09 6,287.91 6,287.95 6,287.20 6,287.95 10,517.8K
10:10 6,287.15 6,287.15 6,285.06 6,285.06 4,309.6K
10:11 6,285.31 6,285.31 6,283.13 6,283.13 8,614.5K
10:12 6,282.31 6,282.65 6,282.13 6,282.20 10,449.7K
10:13 6,282.30 6,284.94 6,282.30 6,283.52 18,260.6K
10:14 6,282.60 6,282.60 6,281.91 6,282.03 19,791.1K
10:15 6,281.86 6,281.86 6,280.54 6,280.54 11,599.9K
10:16 6,280.52 6,280.54 6,278.83 6,278.83 10,019.5K
10:17 6,278.00 6,279.57 6,278.00 6,279.57 11,705.3K
10:18 6,278.71 6,278.71 6,275.67 6,276.82 14,351.1K
10:19 6,276.70 6,276.70 6,273.80 6,273.80 9,508.5K
10:20 6,273.71 6,275.53 6,273.71 6,275.53 14,964.1K
10:21 6,275.22 6,275.22 6,273.92 6,273.92 3,542.8K
10:22 6,273.78 6,274.27 6,273.58 6,273.58 11,630.5K
10:23 6,272.16 6,272.24 6,270.98 6,272.24 10,882.4K
10:24 6,272.62 6,275.99 6,272.62 6,275.99 8,233.6K
10:25 6,279.74 6,279.74 6,274.16 6,274.16 21,507.5K
10:26 6,273.94 6,274.10 6,273.67 6,274.10 7,871.9K
10:27 6,274.23 6,276.32 6,274.23 6,276.16 5,213.9K
10:28 6,275.24 6,275.24 6,274.52 6,274.61 1,965.2K
10:29 6,277.50 6,279.71 6,277.50 6,279.71 13,747.6K
10:30 6,280.06 6,280.06 6,276.07 6,276.07 15,292.3K
10:31 6,277.08 6,277.08 6,275.54 6,275.60 3,857.6K
10:32 6,275.57 6,279.36 6,274.95 6,279.36 6,567.2K
10:33 6,288.43 6,295.01 6,288.43 6,295.01 47,621.0K
10:34 6,291.34 6,291.58 6,291.18 6,291.58 9,096.7K
10:35 6,291.53 6,291.53 6,290.09 6,290.09 12,527.3K
10:36 6,290.10 6,290.10 6,289.06 6,289.06 5,498.4K
10:37 6,289.93 6,290.26 6,288.58 6,288.58 15,049.0K
10:38 6,288.33 6,288.33 6,288.03 6,288.08 4,225.8K
10:39 6,288.46 6,288.46 6,287.28 6,287.28 5,620.3K
10:40 6,286.76 6,286.76 6,285.69 6,286.68 4,928.3K
10:41 6,287.18 6,290.72 6,286.92 6,290.72 24,094.9K
10:42 6,291.67 6,292.14 6,288.74 6,288.74 8,751.7K
10:43 6,287.75 6,287.75 6,286.32 6,286.32 3,084.8K
10:44 6,289.91 6,290.44 6,288.78 6,290.25 6,606.7K
10:45 6,289.64 6,289.64 6,287.69 6,287.69 3,574.0K
10:46 6,287.06 6,287.20 6,286.67 6,287.20 4,817.1K
10:47 6,286.95 6,287.05 6,285.60 6,285.60 3,535.9K
10:48 6,286.30 6,286.30 6,285.98 6,285.98 2,954.9K
10:49 6,290.94 6,292.22 6,290.80 6,291.26 8,010.9K
10:50 6,293.21 6,293.21 6,290.12 6,290.12 8,674.4K
10:51 6,289.58 6,289.58 6,287.04 6,287.72 7,124.3K
10:52 6,287.79 6,290.54 6,287.12 6,290.54 8,939.1K
10:53 6,292.12 6,292.55 6,291.38 6,291.68 8,630.2K
10:54 6,291.29 6,292.51 6,291.29 6,292.42 4,474.7K
10:55 6,291.09 6,294.06 6,291.09 6,293.57 14,962.9K
10:56 6,291.54 6,291.54 6,289.46 6,289.46 5,822.0K
10:57 6,287.91 6,288.41 6,287.56 6,288.41 5,617.0K
10:58 6,288.62 6,289.73 6,287.65 6,289.73 8,677.7K
10:59 6,289.70 6,289.70 6,288.07 6,288.07 7,640.8K
11:00 6,288.83 6,289.12 6,287.72 6,287.72 7,686.4K
11:01 6,288.19 6,289.02 6,288.08 6,288.08 3,547.5K
11:02 6,287.51 6,287.51 6,286.12 6,286.12 7,391.9K
11:03 6,285.97 6,285.97 6,285.21 6,285.67 2,162.3K
11:04 6,286.01 6,289.64 6,286.01 6,289.64 4,859.2K
11:05 6,289.73 6,289.73 6,286.32 6,286.32 4,210.4K
11:06 6,285.51 6,285.51 6,284.23 6,284.23 2,007.3K
11:07 6,283.65 6,284.73 6,283.65 6,284.73 4,403.2K
11:08 6,285.27 6,285.27 6,283.42 6,283.42 4,936.2K
11:09 6,283.14 6,285.73 6,282.97 6,285.73 3,894.2K
11:10 6,285.29 6,285.29 6,283.35 6,283.35 3,321.1K
11:11 6,283.67 6,284.83 6,282.23 6,284.83 13,931.0K
11:12 6,285.90 6,286.89 6,285.90 6,286.89 6,788.9K
11:13 6,287.80 6,287.80 6,285.94 6,286.25 6,858.8K
11:14 6,284.92 6,287.59 6,284.92 6,286.30 5,035.9K
11:15 6,285.92 6,285.92 6,284.59 6,284.59 10,022.3K
11:16 6,284.28 6,285.09 6,283.81 6,283.81 9,554.9K
11:17 6,283.94 6,283.94 6,282.95 6,282.95 5,434.2K
11:18 6,281.97 6,282.67 6,281.92 6,282.67 5,353.0K
11:19 6,283.31 6,284.93 6,283.31 6,284.93 3,982.1K
11:20 6,285.88 6,285.88 6,283.51 6,283.51 6,092.3K
11:21 6,284.97 6,285.66 6,284.97 6,285.01 3,735.9K
11:22 6,286.04 6,286.75 6,285.29 6,286.75 7,852.3K
11:23 6,287.88 6,292.01 6,287.88 6,292.01 21,389.6K
11:24 6,301.25 6,312.34 6,301.05 6,312.34 101,648.7K
11:25 6,314.11 6,314.11 6,305.83 6,307.92 49,541.7K
11:26 6,304.88 6,307.73 6,304.88 6,305.87 17,023.6K
11:27 6,305.40 6,305.73 6,305.35 6,305.73 14,134.3K
11:28 6,304.93 6,304.93 6,302.85 6,304.54 8,436.3K
11:29 6,306.92 6,306.92 6,305.14 6,306.71 17,463.8K
11:30 6,304.01 6,308.50 6,304.01 6,306.39 13,828.3K
11:31 6,306.38 6,306.38 6,305.48 6,305.48 11,656.3K
11:32 6,306.68 6,306.68 6,305.53 6,306.01 4,491.7K
11:33 6,305.34 6,305.34 6,301.00 6,301.00 4,747.0K
11:34 6,301.36 6,302.11 6,301.36 6,301.94 5,226.7K
11:35 6,301.40 6,303.36 6,301.40 6,303.36 4,128.7K
11:36 6,303.18 6,303.88 6,301.45 6,301.45 3,617.3K
11:37 6,301.41 6,301.74 6,300.78 6,301.74 4,176.5K
11:38 6,303.48 6,303.48 6,301.17 6,301.33 4,184.9K
11:39 6,300.53 6,300.53 6,299.85 6,299.86 5,035.5K
11:40 6,299.69 6,299.69 6,298.80 6,298.80 4,184.9K
11:41 6,299.22 6,299.48 6,298.99 6,298.99 4,647.6K
11:42 6,298.23 6,298.74 6,298.23 6,298.33 4,273.8K
11:43 6,298.28 6,298.28 6,296.78 6,296.78 4,667.9K
11:44 6,296.87 6,297.05 6,296.27 6,296.73 4,169.6K
11:45 6,297.41 6,299.89 6,296.06 6,299.89 8,480.2K
11:46 6,298.89 6,300.60 6,298.89 6,299.36 5,001.0K
11:47 6,299.22 6,299.22 6,297.50 6,297.50 2,904.0K
11:48 6,297.50 6,298.93 6,297.50 6,298.93 3,146.1K
11:49 6,297.65 6,299.34 6,296.71 6,296.71 6,712.8K
11:50 6,296.57 6,296.57 6,294.57 6,294.57 2,335.9K
11:51 6,294.20 6,295.14 6,293.04 6,293.04 11,522.8K
11:52 6,293.42 6,295.13 6,292.81 6,294.57 8,749.7K
11:53 6,293.99 6,294.96 6,293.62 6,293.62 5,589.3K
11:54 6,294.13 6,296.63 6,294.13 6,295.30 3,849.8K
11:55 6,294.65 6,294.67 6,294.26 6,294.67 3,468.7K
11:56 6,293.67 6,295.59 6,293.67 6,295.59 2,484.5K
11:57 6,294.79 6,294.79 6,293.68 6,293.88 4,453.6K
11:58 6,295.08 6,295.08 6,294.52 6,294.57 6,910.1K
11:59 6,294.29 6,295.05 6,294.29 6,294.33 6,467.9K
12:00 6,293.25 6,293.25 6,290.48 6,290.48 11,377.3K
12:01 6,289.17 6,289.17 6,288.33 6,288.33 13,346.4K
12:02 6,288.93 6,288.93 6,282.46 6,284.08 40,391.1K
12:03 6,282.66 6,283.03 6,282.04 6,282.84 9,556.6K
12:04 6,284.32 6,287.01 6,284.32 6,287.01 14,706.7K
12:05 6,287.00 6,287.00 6,286.11 6,286.11 4,738.9K
12:06 6,286.21 6,287.07 6,286.21 6,287.07 4,476.9K
12:07 6,286.89 6,286.89 6,285.59 6,285.61 2,953.1K
12:08 6,285.59 6,286.12 6,285.59 6,286.12 2,716.1K
12:09 6,286.20 6,286.37 6,285.76 6,285.76 1,735.4K
12:10 6,284.29 6,284.29 6,282.28 6,282.72 14,151.2K
12:11 6,282.56 6,283.49 6,282.56 6,283.09 6,265.7K
12:12 6,282.49 6,283.48 6,282.07 6,282.07 9,913.4K
12:13 6,281.98 6,281.98 6,280.09 6,280.09 12,745.2K
12:14 6,280.24 6,282.59 6,280.24 6,282.59 6,072.8K
12:15 6,283.86 6,283.86 6,283.05 6,283.40 6,944.0K
12:16 6,283.17 6,283.47 6,282.78 6,282.78 2,415.8K
12:17 6,282.91 6,283.33 6,282.91 6,283.33 3,089.2K
12:18 6,283.87 6,284.22 6,283.45 6,284.22 4,541.0K
12:19 6,283.99 6,284.81 6,283.99 6,284.81 2,734.1K
12:20 6,284.49 6,286.13 6,284.06 6,286.13 5,822.5K
12:21 6,286.86 6,287.47 6,286.54 6,286.54 2,685.7K
12:22 6,286.71 6,288.54 6,286.71 6,288.51 4,957.4K
12:23 6,287.81 6,287.81 6,287.45 6,287.65 5,238.5K
12:24 6,289.11 6,289.11 6,286.87 6,287.58 18,369.1K
12:25 6,287.69 6,290.54 6,287.69 6,290.54 8,597.9K
12:26 6,289.96 6,290.78 6,288.70 6,290.57 13,778.9K
12:27 6,290.52 6,291.56 6,290.52 6,291.46 6,807.4K
12:28 6,291.30 6,291.30 6,290.47 6,290.47 8,119.0K
12:29 6,290.07 6,290.07 6,289.41 6,289.41 10,571.7K
12:30 6,290.67 6,297.10 6,290.67 6,297.10 29,867.5K
12:31 6,297.63 6,297.63 6,297.16 6,297.39 10,590.1K
12:32 6,299.49 6,299.90 6,298.53 6,298.53 15,498.2K
12:33 6,298.15 6,298.15 6,297.13 6,297.13 3,931.2K
12:34 6,297.52 6,297.52 6,296.10 6,296.10 3,716.5K
12:35 6,296.37 6,296.37 6,294.69 6,294.69 6,411.6K
12:36 6,294.69 6,294.69 6,293.29 6,293.39 2,694.8K
12:37 6,293.38 6,293.38 6,292.60 6,293.05 6,162.2K
12:38 6,292.36 6,292.36 6,291.77 6,291.88 2,857.2K
12:39 6,291.56 6,291.56 6,289.69 6,289.69 8,698.9K
12:40 6,289.21 6,289.37 6,288.24 6,288.24 10,597.2K
12:41 6,287.80 6,287.80 6,287.54 6,287.60 5,118.7K
12:42 6,288.09 6,288.09 6,286.51 6,286.51 4,040.4K
12:43 6,286.98 6,288.88 6,286.98 6,288.43 4,999.0K
12:44 6,289.05 6,289.05 6,288.00 6,288.10 2,810.2K
12:45 6,288.21 6,288.21 6,287.53 6,287.53 1,023.0K
12:46 6,287.79 6,288.69 6,287.79 6,288.54 1,417.5K
12:47 6,288.38 6,289.25 6,288.38 6,289.25 2,951.6K
12:48 6,290.81 6,293.31 6,290.81 6,293.31 12,321.1K
12:49 6,293.57 6,294.98 6,293.57 6,294.98 6,850.8K
12:50 6,295.07 6,295.10 6,294.56 6,294.56 7,605.9K
12:51 6,294.65 6,295.88 6,294.65 6,295.88 3,342.7K
12:52 6,296.92 6,296.92 6,296.00 6,296.00 12,317.0K
12:53 6,295.65 6,295.65 6,294.42 6,294.42 22,768.2K
12:54 6,294.37 6,294.42 6,293.08 6,293.08 5,670.3K
12:55 6,293.79 6,294.15 6,293.52 6,293.52 6,883.4K
12:56 6,293.58 6,294.25 6,293.58 6,294.25 7,483.8K
12:57 6,294.36 6,294.36 6,293.93 6,293.98 8,677.2K
12:58 6,293.54 6,294.98 6,293.54 6,294.98 10,613.8K
12:59 6,295.23 6,296.41 6,295.23 6,296.41 7,270.1K
13:00 6,296.05 6,296.05 6,293.10 6,293.43 6,634.1K
13:01 6,293.19 6,294.12 6,293.19 6,293.76 3,163.4K
13:02 6,292.50 6,293.99 6,292.50 6,293.99 6,421.1K
13:03 6,294.50 6,296.62 6,294.50 6,295.40 4,492.2K
13:04 6,295.41 6,295.41 6,294.23 6,294.23 9,690.3K
13:05 6,294.33 6,295.04 6,294.33 6,294.78 6,946.5K
13:06 6,295.02 6,295.02 6,293.68 6,294.13 5,452.5K
13:07 6,293.23 6,294.33 6,293.23 6,293.99 2,232.4K
13:08 6,293.46 6,293.46 6,292.88 6,293.10 2,072.7K
13:09 6,293.11 6,293.11 6,291.55 6,291.55 4,089.1K
13:10 6,291.00 6,291.20 6,290.52 6,291.20 3,366.3K
13:11 6,291.81 6,292.22 6,291.23 6,292.08 3,950.4K
13:12 6,292.08 6,294.18 6,292.08 6,293.84 6,894.8K
13:13 6,293.66 6,293.66 6,292.02 6,292.06 5,133.6K
13:14 6,292.67 6,293.24 6,291.81 6,291.81 4,249.5K
13:15 6,291.80 6,291.89 6,291.57 6,291.57 4,121.6K
13:16 6,291.49 6,291.63 6,291.01 6,291.37 2,287.9K
13:17 6,291.02 6,291.37 6,291.00 6,291.19 4,927.0K
13:18 6,291.45 6,291.56 6,291.23 6,291.23 8,139.4K
13:19 6,291.25 6,292.39 6,291.25 6,291.63 6,345.8K
13:20 6,292.11 6,292.11 6,290.59 6,290.59 4,013.8K
13:21 6,290.44 6,291.18 6,290.44 6,290.84 12,125.5K
13:22 6,290.74 6,291.05 6,290.53 6,290.53 4,179.1K
13:23 6,290.92 6,291.08 6,289.74 6,289.74 3,729.2K
13:24 6,287.15 6,288.02 6,287.15 6,288.02 11,555.1K
13:25 6,288.11 6,288.37 6,287.66 6,287.96 7,169.1K
13:26 6,288.56 6,288.56 6,287.20 6,287.20 4,292.4K
13:27 6,286.94 6,287.79 6,286.68 6,287.79 3,980.7K
13:28 6,287.28 6,287.28 6,286.80 6,287.14 2,490.1K
13:29 6,287.29 6,287.44 6,287.22 6,287.22 7,272.0K
13:30 6,287.18 6,288.15 6,287.18 6,288.15 2,209.5K
13:31 6,288.00 6,292.84 6,287.98 6,288.23 8,808.6K
13:32 6,288.21 6,290.46 6,288.21 6,290.39 3,946.5K
13:33 6,288.96 6,288.96 6,287.68 6,287.68 12,771.3K
13:34 6,288.15 6,290.00 6,287.94 6,290.00 1,993.6K
13:35 6,289.76 6,290.09 6,289.25 6,290.09 2,879.5K
13:36 6,289.47 6,292.00 6,289.47 6,291.77 6,009.8K
13:37 6,292.41 6,292.42 6,291.43 6,292.04 3,708.3K
13:38 6,291.62 6,292.51 6,291.62 6,291.86 3,654.8K
13:39 6,292.35 6,292.35 6,290.76 6,290.76 5,395.4K
13:40 6,290.30 6,291.06 6,290.30 6,290.41 2,207.1K
13:41 6,290.68 6,291.47 6,290.28 6,291.47 4,374.3K
13:42 6,291.20 6,291.85 6,290.66 6,290.66 3,442.3K
13:43 6,290.18 6,290.18 6,289.44 6,289.60 5,999.4K
13:44 6,289.14 6,290.01 6,289.14 6,289.42 3,027.3K
13:45 6,289.92 6,289.92 6,289.12 6,289.12 3,534.9K
13:46 6,288.96 6,289.55 6,288.96 6,289.55 2,485.0K
13:47 6,289.61 6,289.61 6,288.85 6,288.86 7,216.7K
13:48 6,288.54 6,291.70 6,288.54 6,291.70 4,390.3K
13:49 6,291.90 6,292.97 6,291.21 6,292.97 4,410.4K
13:50 6,291.59 6,291.59 6,289.45 6,289.45 5,646.2K
13:51 6,290.52 6,293.49 6,290.29 6,293.49 5,084.6K
13:52 6,293.26 6,293.90 6,293.26 6,293.54 2,604.8K
13:53 6,293.22 6,293.64 6,292.82 6,292.82 9,312.5K
13:54 6,291.61 6,291.61 6,290.66 6,290.86 5,655.4K
13:55 6,291.53 6,291.85 6,291.34 6,291.47 4,657.7K
13:56 6,291.23 6,292.89 6,291.23 6,292.89 2,922.0K
13:57 6,293.07 6,293.15 6,292.64 6,292.64 1,256.2K
13:58 6,292.76 6,293.06 6,292.39 6,292.39 2,852.4K
13:59 6,292.18 6,292.62 6,292.18 6,292.62 3,682.9K
14:00 6,293.97 6,293.97 6,293.65 6,293.66 7,387.1K
14:01 6,293.11 6,293.29 6,292.45 6,292.45 2,413.8K
14:02 6,291.91 6,293.26 6,291.91 6,292.69 3,195.3K
14:03 6,292.68 6,292.88 6,292.44 6,292.44 2,135.2K
14:04 6,293.15 6,293.33 6,292.46 6,292.46 1,724.5K
14:05 6,292.35 6,292.68 6,291.88 6,291.88 3,235.8K
14:06 6,291.94 6,292.08 6,291.75 6,292.08 3,911.5K
14:07 6,291.29 6,291.29 6,290.59 6,291.21 2,957.9K
14:08 6,290.97 6,291.60 6,290.97 6,291.52 1,477.7K
14:09 6,291.38 6,291.38 6,289.32 6,289.32 3,660.4K
14:10 6,289.56 6,290.05 6,289.56 6,289.77 3,092.2K
14:11 6,289.56 6,289.97 6,289.14 6,289.14 3,261.8K
14:12 6,288.98 6,288.98 6,288.27 6,288.27 4,234.0K
14:13 6,289.00 6,289.81 6,289.00 6,289.45 2,163.5K
14:14 6,289.23 6,289.50 6,289.23 6,289.50 1,865.0K
14:15 6,289.73 6,289.73 6,288.77 6,288.77 5,939.9K
14:16 6,288.84 6,288.96 6,288.48 6,288.90 6,036.2K
14:17 6,289.07 6,289.07 6,288.47 6,289.05 4,287.1K
14:18 6,288.60 6,289.85 6,288.60 6,289.85 5,547.9K
14:19 6,290.07 6,290.40 6,289.41 6,290.40 2,138.9K
14:20 6,289.99 6,290.00 6,289.71 6,289.71 2,562.9K
14:21 6,290.08 6,293.55 6,290.08 6,293.50 4,060.9K
14:22 6,293.52 6,296.17 6,293.10 6,296.17 7,156.7K
14:23 6,297.46 6,299.70 6,297.46 6,299.70 21,951.9K
14:24 6,298.34 6,299.38 6,298.34 6,299.05 6,054.5K
14:25 6,298.37 6,298.37 6,298.03 6,298.19 2,796.6K
14:26 6,299.42 6,299.42 6,297.97 6,298.15 6,654.3K
14:27 6,298.88 6,300.01 6,298.88 6,298.99 7,838.5K
14:28 6,298.10 6,299.21 6,297.98 6,298.17 10,646.4K
14:29 6,298.71 6,300.20 6,298.71 6,300.20 11,229.9K
14:30 6,300.70 6,301.94 6,300.70 6,301.80 12,737.0K
14:31 6,302.82 6,305.59 6,302.82 6,305.59 11,757.6K
14:32 6,305.58 6,305.58 6,303.56 6,303.56 5,940.7K
14:33 6,309.13 6,310.71 6,309.13 6,309.93 66,355.0K
14:34 6,309.38 6,311.42 6,309.38 6,311.42 25,079.0K
14:35 6,311.50 6,312.56 6,311.50 6,311.65 15,528.0K
14:36 6,311.21 6,312.72 6,311.04 6,312.72 13,738.3K
14:37 6,311.79 6,314.98 6,311.79 6,314.98 22,885.1K
14:38 6,314.52 6,315.81 6,314.52 6,315.81 27,513.4K
14:39 6,315.71 6,321.71 6,315.71 6,321.71 49,303.8K
14:40 6,322.93 6,322.93 6,318.06 6,318.63 38,809.8K
14:41 6,320.23 6,320.69 6,320.05 6,320.05 11,559.0K
14:42 6,319.00 6,320.10 6,319.00 6,320.10 22,525.7K
14:43 6,320.12 6,320.58 6,319.57 6,319.59 24,642.0K
14:44 6,318.59 6,318.59 6,316.46 6,316.46 35,523.5K
14:45 6,316.63 6,316.63 6,314.93 6,315.08 18,785.5K
14:46 6,314.98 6,316.25 6,314.98 6,316.25 9,064.1K
14:47 6,315.98 6,316.78 6,311.85 6,316.78 54,228.7K
14:48 6,317.72 6,317.72 6,315.47 6,315.47 21,793.0K
14:49 6,316.07 6,316.57 6,315.59 6,316.57 7,162.6K
14:50 6,316.31 6,316.31 6,312.24 6,312.24 11,649.5K
14:51 6,312.13 6,313.60 6,312.13 6,313.60 14,474.3K
14:52 6,313.24 6,313.24 6,311.94 6,311.94 12,487.9K
14:53 6,312.16 6,312.16 6,310.31 6,310.31 12,794.3K
14:54 6,310.81 6,311.72 6,310.64 6,310.64 4,960.6K
14:55 6,310.61 6,310.85 6,309.85 6,310.85 5,863.0K
14:56 6,312.23 6,312.66 6,312.23 6,312.44 4,323.8K
14:57 6,312.45 6,312.45 6,311.30 6,311.64 7,751.3K
14:58 6,316.02 6,316.86 6,316.02 6,316.86 6,579.7K
14:59 6,317.66 6,322.03 6,317.13 6,322.03 17,931.3K
15:00 6,321.98 6,321.98 6,320.52 6,320.80 16,170.3K
15:01 6,320.44 6,320.44 6,319.37 6,319.37 16,239.0K
15:02 6,319.51 6,319.52 6,316.88 6,316.88 8,979.3K
15:03 6,316.30 6,316.68 6,315.79 6,316.55 6,725.7K
15:04 6,316.37 6,317.03 6,316.37 6,316.99 2,863.1K
15:05 6,318.05 6,319.08 6,318.05 6,319.08 13,128.7K
15:06 6,319.83 6,319.83 6,319.05 6,319.05 9,223.5K
15:07 6,320.45 6,320.45 6,319.62 6,320.42 5,385.9K
15:08 6,319.83 6,319.83 6,318.68 6,319.21 12,278.1K
15:09 6,321.24 6,321.24 6,320.23 6,320.23 14,993.8K
15:10 6,320.12 6,320.98 6,320.12 6,320.35 8,566.9K
15:11 6,320.53 6,320.53 6,318.37 6,319.15 18,875.5K
15:12 6,319.10 6,320.52 6,319.10 6,319.31 20,648.7K
15:13 6,320.97 6,320.97 6,319.66 6,319.91 16,441.1K
15:14 6,320.02 6,320.02 6,319.60 6,319.60 4,044.7K
15:15 6,318.99 6,320.30 6,318.99 6,320.30 12,388.6K
15:16 6,320.28 6,321.89 6,320.28 6,320.90 6,093.9K
15:17 6,320.96 6,322.56 6,319.12 6,320.57 48,036.8K
15:18 6,322.00 6,323.26 6,321.97 6,323.26 22,718.3K
15:19 6,323.47 6,323.85 6,322.72 6,322.72 17,491.4K
15:20 6,321.34 6,321.67 6,321.31 6,321.67 22,625.5K
15:21 6,318.56 6,320.96 6,318.56 6,320.42 32,179.4K
15:22 6,320.51 6,321.76 6,320.51 6,321.76 9,770.9K
15:23 6,321.27 6,321.60 6,319.96 6,320.84 24,714.5K
15:24 6,322.22 6,322.22 6,320.52 6,320.52 12,620.7K
15:25 6,318.89 6,323.18 6,318.89 6,323.18 12,721.3K
15:26 6,322.66 6,324.59 6,321.76 6,324.59 21,463.9K
15:27 6,323.36 6,326.01 6,323.19 6,326.01 25,156.2K
15:28 6,325.48 6,325.48 6,325.24 6,325.40 9,259.3K
15:29 6,325.42 6,325.84 6,325.15 6,325.15 16,527.6K
15:30 6,325.90 6,327.55 6,325.90 6,327.34 25,574.4K
15:31 6,327.45 6,327.45 6,326.16 6,326.16 16,399.9K
15:32 6,324.56 6,325.22 6,324.56 6,325.16 7,935.3K
15:33 6,324.77 6,324.77 6,323.59 6,324.40 31,437.6K
15:34 6,323.36 6,323.64 6,323.34 6,323.64 10,760.5K
15:35 6,324.75 6,324.75 6,324.26 6,324.26 6,342.3K
15:36 6,324.04 6,324.36 6,323.22 6,323.22 8,474.0K
15:37 6,323.31 6,323.48 6,322.53 6,322.53 6,514.1K
15:38 6,322.08 6,322.18 6,321.39 6,322.18 17,912.2K
15:39 6,322.71 6,323.42 6,322.52 6,323.42 20,752.6K
15:40 6,322.41 6,322.41 6,321.67 6,321.67 13,492.2K
15:41 6,320.69 6,320.80 6,320.37 6,320.52 9,337.4K
15:42 6,319.74 6,319.74 6,313.73 6,313.73 51,159.0K
15:43 6,314.92 6,315.10 6,314.38 6,314.43 10,643.9K
15:44 6,314.38 6,314.38 6,311.78 6,312.36 12,059.4K
15:45 6,311.22 6,311.99 6,311.22 6,311.99 18,421.5K
15:46 6,311.67 6,311.67 6,310.08 6,310.08 10,388.1K
15:47 6,310.29 6,312.70 6,310.29 6,312.70 9,440.1K
15:48 6,311.96 6,313.67 6,311.96 6,313.67 10,109.6K
15:49 6,314.46 6,314.46 6,313.34 6,314.13 14,482.0K
15:50 6,314.07 6,314.07 6,313.44 6,313.44 8,917.4K
15:51 6,313.12 6,314.13 6,311.41 6,312.83 12,296.2K
15:52 6,312.74 6,315.79 6,312.74 6,315.06 38,446.7K
15:53 6,315.10 6,318.63 6,315.10 6,317.82 17,756.1K
15:54 6,317.43 6,319.15 6,317.32 6,317.69 16,722.4K
15:55 6,315.60 6,318.40 6,315.00 6,318.40 26,507.1K
15:56 6,317.03 6,317.03 6,316.34 6,316.63 5,821.5K
15:57 6,315.68 6,315.83 6,313.31 6,313.31 19,952.9K
15:58 6,310.41 6,311.74 6,308.60 6,311.15 46,192.6K
15:59 6,312.51 6,312.51 6,310.30 6,310.30 11,446.5K
16:00 6,310.25 6,311.43 6,309.62 6,311.43 13,894.6K
16:01 6,310.47 6,312.61 6,310.47 6,310.60 19,904.8K
16:02 6,310.37 6,311.14 6,309.86 6,310.80 9,132.9K
16:03 6,309.96 6,310.15 6,309.49 6,309.93 13,339.9K
16:04 6,309.55 6,309.55 6,307.18 6,307.18 12,301.5K
16:05 6,307.08 6,307.10 6,305.84 6,305.84 20,142.3K
16:06 6,305.47 6,307.44 6,305.47 6,307.44 10,957.7K
16:07 6,306.53 6,309.52 6,306.53 6,309.20 15,836.8K
16:08 6,307.91 6,308.58 6,307.60 6,307.60 20,832.1K
16:09 6,306.18 6,307.86 6,306.18 6,307.86 7,716.5K
16:10 6,304.30 6,304.48 6,302.70 6,302.70 22,746.2K
16:11 6,302.80 6,303.54 6,302.80 6,303.53 12,248.5K
16:12 6,304.86 6,309.84 6,304.68 6,309.84 12,761.6K
16:13 6,309.17 6,309.17 6,305.39 6,305.39 6,451.6K
16:14 6,305.06 6,305.42 6,304.59 6,305.42 3,056.2K
16:15 6,305.41 6,306.86 6,305.41 6,306.47 9,503.6K
16:16 6,305.72 6,307.60 6,305.72 6,306.96 18,693.5K
16:17 6,307.90 6,308.02 6,307.53 6,307.64 7,521.5K
16:18 6,308.60 6,308.76 6,307.73 6,308.76 24,460.9K
16:19 6,308.95 6,309.44 6,308.92 6,309.44 5,917.4K
16:20 6,309.11 6,309.95 6,309.11 6,309.16 6,956.0K
16:21 6,308.34 6,308.34 6,307.48 6,307.48 5,064.3K
16:22 6,307.57 6,310.43 6,307.57 6,310.18 5,123.6K
16:23 6,309.31 6,309.31 6,307.94 6,307.94 4,643.4K
16:24 6,307.53 6,307.88 6,307.53 6,307.88 12,434.2K
16:25 6,307.64 6,307.64 6,306.47 6,306.93 4,429.8K
16:26 6,307.16 6,308.99 6,307.16 6,308.99 10,969.4K
16:27 6,311.49 6,311.76 6,310.47 6,310.47 11,558.4K
16:28 6,310.03 6,312.00 6,310.03 6,312.00 5,569.7K
16:29 6,311.79 6,312.84 6,311.79 6,312.13 3,381.5K
16:30 6,312.76 6,314.08 6,312.76 6,313.69 5,221.7K
16:31 6,314.05 6,315.24 6,314.05 6,315.24 9,584.8K
16:32 6,316.05 6,316.65 6,315.89 6,315.89 14,013.7K
16:33 6,316.37 6,318.36 6,316.08 6,318.36 25,000.2K
16:34 6,319.67 6,320.50 6,319.37 6,320.00 14,513.9K
16:35 6,320.01 6,326.93 6,320.01 6,326.80 68,311.2K
16:36 6,326.86 6,327.64 6,326.60 6,326.60 24,206.9K
16:37 6,326.84 6,328.15 6,326.70 6,328.15 39,011.7K
16:38 6,328.25 6,334.96 6,328.25 6,334.96 51,992.1K
16:39 6,339.15 6,339.15 6,334.05 6,334.05 74,789.0K
16:40 6,334.69 6,335.17 6,334.69 6,334.92 21,214.8K
16:41 6,332.78 6,336.23 6,332.78 6,335.40 31,300.8K
16:42 6,334.57 6,334.57 6,332.35 6,332.35 20,916.5K
16:43 6,332.19 6,332.29 6,331.84 6,331.84 16,604.8K
16:44 6,332.97 6,332.97 6,321.57 6,321.57 33,534.4K
16:45 6,324.09 6,324.19 6,321.15 6,321.15 16,871.3K
16:46 6,321.19 6,322.38 6,321.17 6,321.17 13,562.2K
16:47 6,321.91 6,323.48 6,321.91 6,322.59 8,761.9K
16:48 6,322.09 6,322.09 6,319.51 6,319.51 7,962.5K
16:49 6,321.66 6,322.17 6,320.80 6,320.80 11,225.1K
16:50 6,321.05 6,322.58 6,321.05 6,322.58 8,995.6K
16:51 6,322.24 6,322.24 6,320.14 6,320.14 16,184.1K
16:52 6,318.81 6,318.81 6,316.64 6,316.64 7,796.8K
16:53 6,315.82 6,316.40 6,314.98 6,315.97 10,085.7K
16:54 6,315.95 6,316.28 6,315.95 6,316.13 4,927.2K
16:55 6,316.27 6,317.05 6,316.27 6,316.34 3,514.2K
16:56 6,316.24 6,316.46 6,315.23 6,315.41 5,551.6K
16:57 6,314.45 6,314.62 6,313.11 6,313.11 11,833.3K
16:58 6,307.16 6,308.88 6,307.16 6,308.88 46,660.7K
16:59 6,308.34 6,312.35 6,308.34 6,312.35 8,973.4K
17:00 6,312.39 6,312.47 6,311.05 6,312.23 11,645.6K
17:01 6,312.78 6,312.78 6,311.33 6,312.72 12,722.0K
17:02 6,313.37 6,314.97 6,313.37 6,314.97 4,738.0K
17:03 6,314.93 6,314.93 6,313.60 6,313.60 10,633.4K
17:04 6,313.89 6,314.34 6,313.53 6,314.34 3,557.1K
17:05 6,313.54 6,314.71 6,312.07 6,312.07 9,362.2K
17:06 6,311.88 6,313.73 6,311.88 6,313.73 7,656.5K
17:07 6,312.89 6,312.89 6,312.55 6,312.75 2,449.5K
17:08 6,312.81 6,312.81 6,310.41 6,310.41 10,062.5K
17:09 6,310.64 6,310.64 6,308.96 6,309.76 6,628.5K
17:10 6,309.58 6,312.94 6,309.58 6,312.94 15,103.9K
17:11 6,313.20 6,314.37 6,313.20 6,313.93 11,786.1K
17:12 6,313.44 6,313.72 6,312.77 6,313.72 9,628.5K
17:13 6,314.16 6,315.26 6,314.16 6,314.99 7,544.3K
17:14 6,314.09 6,314.09 6,312.62 6,313.66 6,240.4K
17:15 6,313.59 6,314.49 6,313.59 6,313.98 7,062.1K
17:16 6,313.30 6,314.02 6,313.30 6,313.52 3,528.5K
17:17 6,313.66 6,313.66 6,311.83 6,311.94 9,008.6K
17:18 6,310.85 6,312.32 6,310.85 6,312.13 5,324.7K
17:19 6,311.84 6,312.43 6,311.84 6,312.43 4,763.5K
17:20 6,312.39 6,312.39 6,308.63 6,308.63 14,135.0K
17:21 6,308.14 6,308.14 6,306.01 6,306.01 19,724.6K
17:22 6,304.64 6,304.64 6,303.29 6,303.36 15,235.7K
17:23 6,300.53 6,302.31 6,300.22 6,302.31 21,877.5K
17:24 6,303.18 6,303.26 6,302.20 6,302.20 5,752.8K
17:25 6,302.12 6,302.30 6,302.07 6,302.30 9,432.8K
17:26 6,303.07 6,304.60 6,303.07 6,303.78 3,670.7K
17:27 6,304.21 6,304.21 6,303.33 6,303.52 7,843.8K
17:28 6,303.49 6,303.93 6,303.49 6,303.85 6,921.1K
17:29 6,303.71 6,305.93 6,303.71 6,304.22 11,178.3K
17:30 6,303.86 6,306.22 6,303.86 6,306.22 4,789.9K
17:31 6,306.45 6,310.61 6,306.45 6,310.61 9,173.9K
17:32 6,310.41 6,310.41 6,305.11 6,305.11 14,526.2K
17:33 6,305.10 6,310.27 6,305.10 6,310.27 8,938.5K
17:34 6,309.49 6,309.49 6,307.33 6,307.33 4,858.7K
17:35 6,308.17 6,308.17 6,306.69 6,307.35 6,265.9K
17:36 6,309.32 6,309.34 6,307.42 6,307.42 6,855.7K
17:37 6,305.96 6,308.99 6,305.96 6,308.99 12,902.2K
17:38 6,309.30 6,309.30 6,307.48 6,307.48 3,866.3K
17:39 6,308.11 6,308.11 6,305.50 6,305.50 7,974.9K
17:40 6,305.66 6,307.16 6,305.66 6,307.16 3,155.3K
17:41 6,307.40 6,307.87 6,307.20 6,307.87 5,122.8K
17:42 6,308.59 6,308.59 6,300.65 6,300.65 14,655.0K
17:43 6,301.07 6,302.70 6,300.84 6,300.84 9,049.9K
17:44 6,300.63 6,302.43 6,300.63 6,301.95 5,312.2K
17:45 6,302.34 6,302.34 6,301.75 6,301.85 2,254.6K
17:46 6,301.65 6,302.74 6,301.65 6,302.74 5,168.9K
17:47 6,302.09 6,302.09 6,300.65 6,300.65 3,194.2K
17:48 6,300.71 6,302.64 6,300.71 6,301.69 12,876.1K
17:49 6,301.99 6,302.13 6,301.66 6,301.66 3,656.3K
17:50 6,302.17 6,302.17 6,299.73 6,299.73 5,067.6K
17:51 6,298.40 6,298.40 6,296.99 6,296.99 9,426.7K
17:52 6,297.33 6,297.63 6,296.70 6,297.63 7,199.9K
17:53 6,298.09 6,298.09 6,296.83 6,297.36 11,717.3K
17:54 6,297.57 6,300.09 6,297.57 6,300.09 4,823.9K
17:55 6,301.53 6,303.01 6,301.53 6,303.01 9,371.1K
17:56 6,305.58 6,305.58 6,302.07 6,302.07 15,832.0K
17:57 6,299.80 6,299.80 6,297.83 6,298.11 7,862.3K
17:58 6,297.74 6,298.59 6,297.74 6,298.36 6,561.0K
17:59 6,297.67 6,297.67 6,291.19 6,291.29 26,753.3K
18:00 6,291.72 6,293.61 6,291.29 6,293.61 21,073.7K
18:01 6,294.59 6,295.82 6,294.59 6,295.07 14,450.0K
18:02 6,298.27 6,298.50 6,296.65 6,296.65 9,298.5K
18:03 6,295.95 6,297.10 6,295.92 6,297.10 3,186.4K
18:04 6,295.34 6,295.34 6,295.06 6,295.06 6,758.5K
18:05 6,295.46 6,297.88 6,295.08 6,297.48 5,826.9K
18:06 6,297.52 6,297.52 6,296.51 6,296.51 2,295.9K
18:07 6,295.74 6,295.74 6,295.08 6,295.08 3,383.6K
18:08 6,295.18 6,295.18 6,294.55 6,294.55 3,300.3K
18:09 6,294.51 6,294.55 6,293.32 6,293.32 5,107.3K
18:10 6,293.69 6,293.76 6,292.87 6,292.87 2,133.7K
18:11 6,292.52 6,292.95 6,292.52 6,292.61 3,661.0K
18:12 6,292.41 6,292.97 6,292.41 6,292.43 11,802.3K
18:13 6,292.56 6,292.56 6,291.77 6,292.08 6,719.6K
18:14 6,291.79 6,292.52 6,291.79 6,292.52 3,694.6K
18:15 6,291.32 6,292.73 6,291.16 6,292.73 9,272.0K
18:16 6,296.63 6,298.05 6,296.63 6,298.05 5,188.4K
18:17 6,298.09 6,299.06 6,297.94 6,297.94 3,257.0K
18:18 6,297.51 6,299.98 6,297.51 6,298.39 7,073.9K
18:19 6,297.66 6,299.93 6,297.66 6,299.68 5,258.5K
18:20 6,299.73 6,303.74 6,299.73 6,303.74 17,425.9K
18:21 6,301.76 6,301.88 6,300.98 6,300.98 13,591.6K
18:22 6,299.47 6,299.47 6,297.89 6,297.93 2,527.7K
18:23 6,298.35 6,298.58 6,297.86 6,297.86 3,891.6K
18:24 6,299.31 6,299.31 6,297.69 6,298.84 5,793.7K
18:25 6,298.22 6,299.00 6,298.22 6,298.32 3,341.7K
18:26 6,297.90 6,297.90 6,296.85 6,297.82 8,702.5K
18:27 6,297.73 6,297.73 6,296.33 6,296.43 3,907.6K
18:28 6,295.56 6,295.56 6,293.04 6,294.02 5,160.7K
18:29 6,293.27 6,293.28 6,292.90 6,292.90 4,705.1K
18:30 6,293.15 6,294.91 6,293.15 6,294.39 9,775.6K
18:31 6,294.48 6,295.10 6,294.48 6,294.73 4,474.0K
18:32 6,294.40 6,296.06 6,292.91 6,296.06 4,417.0K
18:33 6,296.13 6,296.42 6,295.22 6,295.22 3,782.6K
18:34 6,294.95 6,296.62 6,294.95 6,296.62 7,241.3K
18:35 6,296.83 6,296.83 6,296.16 6,296.79 1,355.6K
18:36 6,296.67 6,297.06 6,296.65 6,297.06 5,868.5K
18:37 6,296.40 6,297.22 6,295.69 6,297.06 5,450.1K
18:38 6,297.65 6,297.65 6,296.39 6,296.39 1,440.5K
18:39 6,296.66 6,296.66 6,295.69 6,295.94 4,988.1K
18:40 6,296.27 6,296.27 6,296.27 6,296.27 1,402.6K
18:51 6,297.71 6,297.71 6,297.71 6,297.71 47,712.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar