MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ Russische Föderation →
6,050.41
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:50 6,188.38 6,190.61 6,188.38 6,189.23 11,187.7K
09:51 6,188.04 6,188.13 6,186.20 6,186.20 18,150.1K
09:52 6,186.98 6,186.98 6,185.02 6,185.14 14,754.1K
09:53 6,184.47 6,187.06 6,184.47 6,187.06 9,923.1K
09:54 6,189.06 6,192.43 6,189.06 6,192.43 22,185.0K
09:55 6,193.47 6,195.56 6,193.47 6,195.56 18,571.8K
09:56 6,196.37 6,196.37 6,194.17 6,194.17 18,054.4K
09:57 6,195.96 6,195.96 6,194.38 6,194.38 12,007.4K
09:58 6,194.85 6,195.50 6,194.85 6,195.23 12,295.4K
09:59 6,193.90 6,194.30 6,193.17 6,193.17 20,238.2K
10:00 6,193.67 6,193.67 6,190.73 6,190.73 28,739.4K
10:01 6,189.49 6,189.49 6,185.93 6,187.79 28,043.6K
10:02 6,186.44 6,187.00 6,185.86 6,186.33 17,816.3K
10:03 6,186.05 6,186.05 6,184.86 6,185.21 21,776.9K
10:04 6,185.03 6,185.03 6,183.34 6,184.21 16,297.4K
10:05 6,182.28 6,186.36 6,182.28 6,186.36 33,266.2K
10:06 6,187.58 6,194.49 6,187.58 6,193.71 24,812.7K
10:07 6,193.81 6,193.81 6,191.83 6,191.83 9,128.5K
10:08 6,192.31 6,192.31 6,184.71 6,184.71 17,566.0K
10:09 6,185.53 6,191.25 6,185.53 6,191.25 22,002.9K
10:10 6,187.43 6,187.43 6,186.56 6,187.31 18,748.6K
10:11 6,188.79 6,189.76 6,188.49 6,188.49 23,486.0K
10:12 6,195.11 6,197.32 6,193.92 6,195.47 31,995.4K
10:13 6,195.13 6,195.79 6,192.37 6,192.37 16,069.9K
10:14 6,192.30 6,192.86 6,192.09 6,192.86 13,118.3K
10:15 6,193.46 6,193.95 6,193.24 6,193.58 6,716.4K
10:16 6,193.35 6,196.51 6,193.35 6,196.51 7,876.1K
10:17 6,196.67 6,196.67 6,193.21 6,193.21 8,284.3K
10:18 6,192.11 6,192.11 6,188.36 6,188.62 21,665.2K
10:19 6,188.43 6,188.48 6,188.00 6,188.30 22,618.4K
10:20 6,187.75 6,187.96 6,187.20 6,187.20 9,131.4K
10:21 6,186.71 6,186.96 6,185.93 6,186.65 27,921.3K
10:22 6,186.51 6,188.99 6,186.40 6,188.58 15,663.0K
10:23 6,188.83 6,189.35 6,188.73 6,189.35 8,151.2K
10:24 6,189.06 6,190.42 6,189.06 6,190.42 5,429.8K
10:25 6,192.00 6,192.00 6,189.09 6,189.39 10,984.0K
10:26 6,189.64 6,190.30 6,189.64 6,190.30 16,652.4K
10:27 6,190.89 6,190.89 6,189.55 6,189.55 9,184.4K
10:28 6,190.96 6,191.03 6,190.13 6,191.03 17,066.7K
10:29 6,188.33 6,188.33 6,185.07 6,185.07 22,116.3K
10:30 6,184.76 6,188.04 6,184.76 6,187.51 18,878.9K
10:31 6,188.32 6,188.32 6,186.66 6,186.66 13,989.5K
10:32 6,185.83 6,185.83 6,184.93 6,184.93 16,026.6K
10:33 6,184.68 6,184.68 6,184.04 6,184.67 13,752.7K
10:34 6,183.39 6,188.19 6,183.39 6,188.19 16,853.3K
10:35 6,187.10 6,188.26 6,187.10 6,188.26 17,640.3K
10:36 6,188.09 6,188.91 6,188.09 6,188.81 13,810.3K
10:37 6,189.64 6,189.64 6,187.99 6,188.09 9,787.9K
10:38 6,186.43 6,187.89 6,186.42 6,187.53 14,472.0K
10:39 6,187.07 6,187.52 6,187.07 6,187.52 4,621.3K
10:40 6,188.39 6,189.39 6,188.14 6,189.39 9,644.0K
10:41 6,190.07 6,190.53 6,189.51 6,190.17 20,188.0K
10:42 6,190.59 6,190.62 6,190.08 6,190.50 5,825.0K
10:43 6,190.58 6,192.00 6,190.58 6,192.00 10,108.2K
10:44 6,191.59 6,193.95 6,190.97 6,193.95 10,351.9K
10:45 6,195.73 6,195.88 6,195.62 6,195.62 6,886.5K
10:46 6,196.20 6,196.20 6,194.98 6,195.60 7,699.9K
10:47 6,195.41 6,197.44 6,195.41 6,196.73 5,139.7K
10:48 6,196.87 6,199.54 6,196.87 6,199.54 12,776.3K
10:49 6,200.01 6,200.70 6,200.01 6,200.70 9,856.5K
10:50 6,198.25 6,199.20 6,198.25 6,199.20 9,790.7K
10:51 6,198.99 6,199.51 6,198.43 6,198.43 5,961.9K
10:52 6,198.69 6,198.69 6,194.30 6,194.30 19,694.5K
10:53 6,193.70 6,193.70 6,190.63 6,190.63 9,283.4K
10:54 6,190.75 6,190.75 6,190.09 6,190.09 14,018.7K
10:55 6,188.62 6,188.62 6,188.11 6,188.11 12,841.6K
10:56 6,189.83 6,193.21 6,189.83 6,193.21 6,111.9K
10:57 6,188.93 6,189.43 6,188.92 6,189.43 4,992.8K
10:58 6,188.25 6,188.32 6,187.33 6,187.38 6,532.1K
10:59 6,187.78 6,189.07 6,186.99 6,189.07 19,919.3K
11:00 6,188.64 6,188.64 6,188.16 6,188.59 10,923.0K
11:01 6,188.32 6,190.15 6,188.32 6,190.15 8,286.6K
11:02 6,190.78 6,190.78 6,189.99 6,190.68 5,936.7K
11:03 6,191.62 6,192.41 6,191.62 6,192.33 8,143.7K
11:04 6,191.74 6,191.76 6,188.60 6,188.60 10,629.7K
11:05 6,188.13 6,188.23 6,186.50 6,186.50 11,748.9K
11:06 6,186.17 6,186.65 6,183.93 6,184.74 19,394.5K
11:07 6,183.40 6,183.42 6,182.46 6,182.46 22,425.1K
11:08 6,183.08 6,183.44 6,182.74 6,182.80 5,801.9K
11:09 6,180.86 6,180.86 6,180.30 6,180.30 14,418.8K
11:10 6,177.62 6,177.62 6,174.13 6,174.13 46,868.7K
11:11 6,175.03 6,179.45 6,174.43 6,179.45 15,381.9K
11:12 6,178.05 6,178.05 6,176.57 6,176.57 27,073.0K
11:13 6,175.56 6,177.09 6,175.56 6,177.09 10,653.2K
11:14 6,177.68 6,177.68 6,173.95 6,175.31 34,552.0K
11:15 6,174.09 6,178.82 6,174.09 6,178.52 13,505.8K
11:16 6,179.11 6,180.89 6,178.93 6,180.89 15,831.7K
11:17 6,179.78 6,181.13 6,179.78 6,180.13 12,585.7K
11:18 6,179.02 6,183.30 6,179.02 6,183.30 14,046.7K
11:19 6,182.39 6,182.39 6,181.70 6,181.82 5,702.0K
11:20 6,182.48 6,184.12 6,181.29 6,182.30 10,491.5K
11:21 6,181.77 6,182.22 6,181.77 6,182.22 16,048.4K
11:22 6,182.46 6,182.46 6,180.17 6,180.39 13,744.3K
11:23 6,180.42 6,181.93 6,180.42 6,181.93 9,009.5K
11:24 6,182.50 6,182.50 6,182.30 6,182.30 12,792.6K
11:25 6,182.60 6,182.60 6,181.59 6,181.59 11,281.6K
11:26 6,180.91 6,181.51 6,180.75 6,180.75 6,480.8K
11:27 6,181.20 6,181.20 6,177.88 6,177.88 12,882.0K
11:28 6,178.09 6,178.09 6,177.02 6,177.96 8,966.3K
11:29 6,178.54 6,179.16 6,178.54 6,179.07 8,178.5K
11:30 6,178.54 6,178.75 6,178.08 6,178.08 7,291.1K
11:31 6,178.19 6,179.43 6,178.19 6,178.77 3,438.0K
11:32 6,179.23 6,179.23 6,177.94 6,177.94 7,024.9K
11:33 6,177.26 6,177.26 6,176.17 6,176.84 2,960.2K
11:34 6,178.76 6,178.76 6,177.65 6,178.59 5,580.6K
11:35 6,178.67 6,180.82 6,178.67 6,179.82 7,662.5K
11:36 6,179.37 6,183.78 6,179.37 6,183.78 10,970.7K
11:37 6,183.14 6,184.17 6,182.00 6,182.17 28,352.2K
11:38 6,181.44 6,183.60 6,181.44 6,183.60 8,799.0K
11:39 6,182.99 6,186.09 6,182.99 6,186.09 10,728.6K
11:40 6,186.02 6,186.15 6,186.00 6,186.15 8,533.0K
11:41 6,186.19 6,188.46 6,186.19 6,187.33 11,639.2K
11:42 6,186.12 6,186.12 6,182.73 6,182.73 12,280.6K
11:43 6,182.42 6,182.97 6,181.60 6,182.59 11,691.2K
11:44 6,182.61 6,182.61 6,180.16 6,180.16 10,505.7K
11:45 6,180.64 6,180.86 6,180.13 6,180.51 9,922.8K
11:46 6,180.68 6,180.68 6,178.39 6,178.51 25,856.9K
11:47 6,179.72 6,179.72 6,177.55 6,179.67 40,969.6K
11:48 6,178.45 6,178.84 6,177.99 6,178.39 16,186.7K
11:49 6,179.17 6,179.70 6,178.92 6,178.92 14,925.1K
11:50 6,178.20 6,178.20 6,177.04 6,177.04 11,177.4K
11:51 6,177.83 6,177.83 6,176.68 6,176.68 9,207.5K
11:52 6,177.80 6,179.58 6,177.80 6,179.58 30,987.2K
11:53 6,181.03 6,182.81 6,178.91 6,178.91 16,733.7K
11:54 6,179.01 6,179.01 6,177.38 6,178.34 10,723.2K
11:55 6,179.21 6,179.48 6,177.68 6,177.68 12,887.5K
11:56 6,177.19 6,177.19 6,174.90 6,174.90 25,132.3K
11:57 6,175.00 6,176.14 6,174.72 6,174.72 23,335.8K
11:58 6,173.10 6,173.10 6,170.68 6,170.68 22,191.3K
11:59 6,169.60 6,170.02 6,168.95 6,168.95 23,095.6K
12:00 6,168.84 6,168.84 6,167.40 6,167.40 24,255.2K
12:01 6,166.90 6,167.45 6,166.66 6,166.66 29,380.4K
12:02 6,169.10 6,169.10 6,167.79 6,167.79 14,500.1K
12:03 6,167.48 6,169.42 6,167.48 6,169.19 11,263.2K
12:04 6,169.99 6,169.99 6,167.67 6,168.68 14,269.6K
12:05 6,168.07 6,168.07 6,166.82 6,167.13 7,371.3K
12:06 6,168.89 6,168.89 6,167.65 6,168.29 6,486.7K
12:07 6,169.86 6,172.26 6,169.86 6,171.26 10,979.4K
12:08 6,169.61 6,169.61 6,168.56 6,169.22 13,366.3K
12:09 6,169.41 6,172.28 6,169.41 6,172.28 6,908.0K
12:10 6,172.82 6,172.93 6,171.36 6,171.36 4,867.8K
12:11 6,171.04 6,172.96 6,171.04 6,172.96 10,688.0K
12:12 6,171.62 6,171.62 6,168.51 6,169.92 10,661.4K
12:13 6,169.65 6,169.65 6,167.58 6,168.31 27,663.5K
12:14 6,169.22 6,169.44 6,168.11 6,168.11 10,532.6K
12:15 6,166.04 6,171.24 6,166.04 6,171.24 10,739.3K
12:16 6,170.98 6,170.98 6,168.70 6,168.70 9,508.2K
12:17 6,166.62 6,167.57 6,166.62 6,167.08 16,129.8K
12:18 6,166.94 6,167.29 6,166.47 6,167.20 8,045.8K
12:19 6,169.07 6,170.72 6,169.07 6,169.94 10,327.2K
12:20 6,170.24 6,171.11 6,169.78 6,169.78 8,448.8K
12:21 6,168.83 6,173.35 6,168.83 6,173.35 19,252.4K
12:22 6,172.42 6,172.42 6,170.73 6,170.82 8,344.9K
12:23 6,172.71 6,175.20 6,172.71 6,175.20 23,216.0K
12:24 6,175.28 6,180.11 6,175.28 6,180.11 14,081.1K
12:25 6,180.50 6,180.79 6,178.68 6,180.79 16,526.7K
12:26 6,182.33 6,182.33 6,181.69 6,181.70 14,029.6K
12:27 6,182.41 6,182.41 6,180.80 6,180.80 10,563.8K
12:28 6,180.89 6,181.65 6,180.89 6,181.27 6,639.3K
12:29 6,181.52 6,185.93 6,181.52 6,184.54 14,658.2K
12:30 6,184.52 6,184.52 6,184.16 6,184.39 10,023.4K
12:31 6,184.28 6,184.95 6,183.56 6,184.95 10,547.1K
12:32 6,185.80 6,185.80 6,184.97 6,184.97 8,969.2K
12:33 6,185.98 6,187.05 6,185.98 6,187.05 14,481.8K
12:34 6,187.25 6,187.27 6,187.03 6,187.27 5,884.9K
12:35 6,190.13 6,191.02 6,190.13 6,190.51 20,485.0K
12:36 6,189.82 6,190.87 6,189.82 6,190.87 7,091.0K
12:37 6,190.80 6,190.80 6,190.21 6,190.21 12,982.4K
12:38 6,192.15 6,193.90 6,190.95 6,190.95 22,033.9K
12:39 6,190.84 6,192.48 6,190.84 6,191.83 7,991.0K
12:40 6,191.02 6,194.63 6,191.02 6,194.63 15,295.5K
12:41 6,196.90 6,196.90 6,195.50 6,196.72 28,758.3K
12:42 6,197.95 6,199.96 6,197.95 6,199.96 40,806.4K
12:43 6,200.95 6,201.36 6,200.05 6,201.36 11,332.3K
12:44 6,200.82 6,202.27 6,200.82 6,202.27 17,290.6K
12:45 6,203.02 6,203.02 6,199.44 6,199.44 36,237.0K
12:46 6,200.03 6,201.27 6,200.02 6,201.27 15,858.3K
12:47 6,200.86 6,201.29 6,200.73 6,201.29 6,075.2K
12:48 6,201.84 6,203.24 6,201.84 6,202.55 8,914.4K
12:49 6,202.89 6,203.65 6,201.96 6,201.96 22,051.8K
12:50 6,201.18 6,201.18 6,200.72 6,201.10 16,336.2K
12:51 6,200.80 6,200.80 6,199.59 6,199.59 11,504.5K
12:52 6,198.60 6,200.35 6,198.60 6,199.11 17,772.2K
12:53 6,198.00 6,199.61 6,198.00 6,199.29 19,754.7K
12:54 6,199.57 6,200.45 6,199.51 6,200.45 13,164.9K
12:55 6,201.26 6,201.85 6,200.55 6,201.46 25,633.0K
12:56 6,201.62 6,201.62 6,200.74 6,200.74 16,563.4K
12:57 6,200.62 6,200.62 6,198.61 6,198.61 10,830.1K
12:58 6,198.17 6,200.16 6,198.14 6,200.16 13,590.2K
12:59 6,199.25 6,202.07 6,199.25 6,200.42 17,868.9K
13:00 6,199.50 6,201.02 6,199.50 6,200.14 9,813.8K
13:01 6,198.80 6,199.23 6,195.78 6,195.78 30,405.4K
13:02 6,196.87 6,198.81 6,196.87 6,196.89 17,305.0K
13:03 6,200.65 6,201.47 6,199.29 6,199.79 73,281.0K
13:04 6,198.24 6,199.04 6,198.09 6,198.47 19,577.9K
13:05 6,197.86 6,197.86 6,196.65 6,197.58 58,759.0K
13:06 6,198.44 6,199.35 6,197.73 6,199.35 41,878.4K
13:07 6,200.76 6,201.43 6,199.46 6,201.43 14,022.8K
13:08 6,202.52 6,203.25 6,202.50 6,202.50 19,170.5K
13:09 6,201.94 6,203.65 6,201.94 6,203.65 24,652.6K
13:10 6,203.44 6,205.59 6,203.44 6,205.59 19,851.0K
13:11 6,207.24 6,211.67 6,207.24 6,208.85 46,780.7K
13:12 6,210.51 6,211.38 6,210.42 6,211.15 8,966.7K
13:13 6,211.67 6,211.67 6,210.42 6,210.42 11,454.1K
13:14 6,210.07 6,213.12 6,210.07 6,212.80 34,305.5K
13:15 6,214.03 6,216.99 6,213.90 6,216.62 28,305.4K
13:16 6,217.74 6,217.84 6,214.43 6,214.43 50,616.9K
13:17 6,212.86 6,212.86 6,211.39 6,211.39 20,959.8K
13:18 6,211.09 6,213.32 6,211.09 6,213.09 27,853.9K
13:19 6,212.83 6,214.56 6,212.13 6,214.56 16,278.8K
13:20 6,214.46 6,214.82 6,213.59 6,214.82 16,954.0K
13:21 6,214.85 6,216.49 6,214.85 6,216.49 10,569.5K
13:22 6,216.54 6,219.63 6,216.37 6,219.63 16,830.0K
13:23 6,218.88 6,218.88 6,218.29 6,218.80 8,958.6K
13:24 6,219.27 6,219.27 6,216.63 6,216.63 16,174.9K
13:25 6,218.60 6,218.60 6,217.66 6,217.66 16,189.7K
13:26 6,217.27 6,217.81 6,217.02 6,217.81 18,027.6K
13:27 6,217.98 6,218.47 6,217.17 6,218.01 14,854.0K
13:28 6,218.96 6,219.71 6,217.92 6,217.92 17,368.6K
13:29 6,219.01 6,219.01 6,216.76 6,217.02 22,936.8K
13:30 6,218.54 6,219.06 6,217.53 6,219.06 36,584.9K
13:31 6,218.72 6,219.72 6,218.72 6,219.36 18,100.9K
13:32 6,219.90 6,223.41 6,219.33 6,223.41 18,568.6K
13:33 6,222.80 6,226.81 6,222.80 6,226.81 48,355.3K
13:34 6,226.86 6,227.66 6,226.21 6,226.21 19,514.5K
13:35 6,227.23 6,228.99 6,227.23 6,228.99 31,664.6K
13:36 6,230.24 6,230.61 6,229.28 6,230.61 20,087.6K
13:37 6,228.86 6,228.86 6,228.49 6,228.49 33,784.4K
13:38 6,231.37 6,232.83 6,231.37 6,232.83 76,239.5K
13:39 6,233.14 6,235.49 6,232.77 6,235.49 34,197.0K
13:40 6,237.85 6,238.57 6,237.85 6,238.57 28,871.4K
13:41 6,237.97 6,237.97 6,235.67 6,235.67 18,935.6K
13:42 6,234.76 6,234.76 6,234.01 6,234.04 25,692.4K
13:43 6,234.37 6,234.37 6,232.05 6,232.05 15,390.4K
13:44 6,233.28 6,233.57 6,232.54 6,233.57 29,457.4K
13:45 6,233.14 6,235.17 6,232.68 6,235.17 23,080.2K
13:46 6,234.84 6,234.84 6,232.53 6,232.53 25,154.7K
13:47 6,232.41 6,234.14 6,232.41 6,233.12 30,545.5K
13:48 6,231.83 6,231.83 6,229.21 6,230.99 16,485.2K
13:49 6,230.10 6,230.10 6,228.29 6,228.29 14,792.1K
13:50 6,228.45 6,229.09 6,228.27 6,228.27 21,565.0K
13:51 6,228.59 6,228.63 6,226.73 6,226.73 19,782.4K
13:52 6,228.56 6,228.56 6,226.12 6,226.12 23,046.9K
13:53 6,227.83 6,227.83 6,226.64 6,226.64 18,783.8K
13:54 6,226.09 6,227.20 6,224.94 6,227.20 14,949.2K
13:55 6,229.04 6,229.04 6,228.03 6,228.10 28,551.4K
13:56 6,228.19 6,228.91 6,227.87 6,228.91 22,036.9K
13:57 6,228.85 6,228.85 6,228.16 6,228.16 14,516.9K
13:58 6,227.63 6,228.07 6,226.18 6,226.18 9,554.9K
13:59 6,225.88 6,226.05 6,221.88 6,221.88 71,639.7K
14:00 6,225.02 6,226.00 6,224.18 6,224.18 17,764.6K
14:01 6,224.77 6,225.46 6,224.77 6,225.19 12,885.9K
14:02 6,225.30 6,227.30 6,225.30 6,227.30 8,234.7K
14:03 6,226.55 6,226.97 6,225.57 6,225.57 15,184.1K
14:04 6,225.10 6,225.38 6,224.85 6,225.22 17,554.5K
14:05 6,224.51 6,224.51 6,221.68 6,221.68 22,533.5K
14:06 6,222.14 6,223.22 6,221.99 6,223.22 21,183.0K
14:07 6,222.72 6,224.40 6,222.72 6,224.40 18,271.5K
14:08 6,224.38 6,227.45 6,224.38 6,227.27 22,444.2K
14:09 6,227.77 6,228.70 6,226.73 6,228.70 26,222.9K
14:10 6,228.62 6,231.28 6,228.62 6,231.28 24,248.4K
14:11 6,231.64 6,232.96 6,231.09 6,232.96 24,723.6K
14:12 6,233.64 6,235.53 6,232.65 6,233.81 23,408.0K
14:13 6,234.51 6,237.01 6,234.51 6,237.01 30,469.3K
14:14 6,237.87 6,237.87 6,236.34 6,236.88 29,383.4K
14:15 6,235.82 6,236.47 6,235.74 6,236.23 15,135.6K
14:16 6,237.67 6,241.01 6,237.67 6,240.94 26,059.4K
14:17 6,240.93 6,240.93 6,240.35 6,240.35 14,468.9K
14:18 6,240.32 6,240.32 6,238.56 6,238.56 11,092.2K
14:19 6,239.14 6,240.13 6,237.94 6,240.13 12,156.6K
14:20 6,240.24 6,241.56 6,240.24 6,241.56 19,517.8K
14:21 6,240.69 6,240.96 6,240.38 6,240.38 18,268.5K
14:22 6,239.54 6,240.76 6,239.54 6,240.07 19,016.3K
14:23 6,240.55 6,240.55 6,239.26 6,239.51 21,183.8K
14:24 6,239.25 6,241.15 6,238.87 6,241.15 15,024.3K
14:25 6,240.04 6,240.04 6,238.05 6,238.05 20,364.6K
14:26 6,237.67 6,237.67 6,235.96 6,236.55 27,627.8K
14:27 6,236.44 6,236.44 6,232.85 6,232.85 30,073.8K
14:28 6,231.91 6,232.30 6,230.31 6,230.31 22,342.9K
14:29 6,231.68 6,232.11 6,230.88 6,231.26 20,043.2K
14:30 6,231.11 6,231.61 6,230.83 6,231.61 18,592.0K
14:31 6,231.84 6,238.40 6,231.84 6,238.40 26,814.9K
14:32 6,241.84 6,241.84 6,240.55 6,240.64 26,997.4K
14:33 6,240.35 6,240.35 6,238.74 6,239.98 24,810.1K
14:34 6,239.96 6,241.61 6,239.96 6,240.41 24,126.9K
14:35 6,240.11 6,240.11 6,237.64 6,237.64 13,649.3K
14:36 6,238.44 6,239.02 6,238.06 6,238.90 15,309.6K
14:37 6,237.86 6,238.36 6,237.44 6,237.44 11,343.4K
14:38 6,237.92 6,237.92 6,236.89 6,237.63 14,115.2K
14:39 6,237.71 6,237.71 6,237.23 6,237.23 13,572.4K
14:40 6,238.24 6,238.24 6,237.02 6,237.02 19,156.9K
14:41 6,237.02 6,241.51 6,237.02 6,241.51 18,973.3K
14:42 6,240.63 6,241.59 6,240.63 6,241.14 12,451.6K
14:43 6,239.50 6,239.94 6,239.02 6,239.94 14,059.5K
14:44 6,239.78 6,239.78 6,237.99 6,237.99 14,088.6K
14:45 6,239.31 6,239.31 6,238.29 6,239.25 9,695.8K
14:46 6,239.82 6,241.64 6,239.45 6,241.64 19,983.3K
14:47 6,240.67 6,240.67 6,240.11 6,240.34 8,848.2K
14:48 6,241.24 6,241.24 6,240.11 6,240.63 9,262.5K
14:49 6,239.89 6,240.62 6,239.43 6,240.62 13,346.5K
14:50 6,240.92 6,240.92 6,240.62 6,240.76 13,547.3K
14:51 6,240.84 6,244.55 6,240.52 6,244.55 17,631.4K
14:52 6,244.39 6,245.35 6,242.84 6,245.35 15,387.5K
14:53 6,246.56 6,247.06 6,244.11 6,244.11 17,219.0K
14:54 6,244.39 6,246.57 6,244.39 6,244.57 14,552.0K
14:55 6,246.38 6,246.97 6,245.75 6,245.75 10,763.4K
14:56 6,245.83 6,246.75 6,245.83 6,246.21 12,335.1K
14:57 6,246.62 6,246.62 6,245.58 6,245.95 11,968.0K
14:58 6,245.40 6,252.53 6,245.40 6,252.53 30,163.1K
14:59 6,252.66 6,253.16 6,252.21 6,252.21 18,164.0K
15:00 6,252.46 6,256.69 6,252.46 6,256.69 33,727.6K
15:01 6,258.00 6,258.56 6,255.61 6,255.61 50,351.9K
15:02 6,256.11 6,257.74 6,256.11 6,257.74 19,530.2K
15:03 6,255.61 6,255.61 6,251.41 6,252.81 28,301.3K
15:04 6,254.07 6,256.29 6,253.64 6,256.29 16,609.0K
15:05 6,256.11 6,256.11 6,254.76 6,254.91 8,746.9K
15:06 6,255.29 6,257.34 6,254.94 6,257.34 25,649.5K
15:07 6,256.66 6,257.23 6,256.66 6,257.16 23,415.6K
15:08 6,257.14 6,257.14 6,255.76 6,255.76 12,054.1K
15:09 6,256.00 6,258.34 6,256.00 6,258.34 17,146.4K
15:10 6,257.66 6,258.35 6,256.97 6,258.35 12,257.9K
15:11 6,259.27 6,259.32 6,258.30 6,258.30 14,149.3K
15:12 6,260.43 6,260.72 6,259.87 6,260.08 14,396.0K
15:13 6,258.87 6,258.87 6,256.44 6,256.44 17,412.4K
15:14 6,256.15 6,256.15 6,252.60 6,252.60 22,500.0K
15:15 6,252.23 6,252.23 6,249.15 6,249.15 19,145.0K
15:16 6,248.67 6,254.00 6,248.67 6,254.00 13,932.3K
15:17 6,254.86 6,254.86 6,252.46 6,252.95 8,727.1K
15:18 6,252.67 6,252.67 6,252.10 6,252.12 12,820.2K
15:19 6,252.46 6,252.51 6,251.20 6,252.26 14,326.9K
15:20 6,253.35 6,253.35 6,251.97 6,251.97 13,561.3K
15:21 6,252.18 6,253.66 6,252.18 6,253.66 13,805.3K
15:22 6,253.40 6,253.40 6,251.88 6,251.88 9,633.1K
15:23 6,251.50 6,253.07 6,251.16 6,253.07 23,613.0K
15:24 6,254.05 6,257.20 6,254.05 6,257.20 12,326.2K
15:25 6,257.63 6,258.35 6,255.88 6,255.88 15,999.1K
15:26 6,255.60 6,255.60 6,253.52 6,253.71 8,576.9K
15:27 6,253.88 6,255.37 6,253.88 6,254.55 16,035.4K
15:28 6,254.19 6,254.19 6,252.68 6,252.68 14,965.9K
15:29 6,252.05 6,252.37 6,251.70 6,251.80 11,588.3K
15:30 6,253.57 6,254.35 6,253.57 6,253.58 14,766.5K
15:31 6,253.53 6,255.02 6,253.53 6,255.02 14,552.3K
15:32 6,252.77 6,253.94 6,252.77 6,253.27 21,072.5K
15:33 6,252.61 6,252.61 6,246.81 6,247.24 40,663.8K
15:34 6,246.04 6,248.25 6,246.04 6,247.25 27,882.1K
15:35 6,244.32 6,244.70 6,243.43 6,243.43 33,803.1K
15:36 6,242.13 6,242.13 6,238.53 6,238.53 39,006.1K
15:37 6,236.35 6,236.35 6,234.14 6,234.14 42,853.8K
15:39 6,233.20 6,233.20 6,233.20 6,233.20 88,557.7K
15:40 6,232.93 6,232.93 6,230.55 6,232.80 22,437.2K
15:41 6,232.48 6,232.48 6,231.75 6,231.75 33,571.5K
15:42 6,232.39 6,232.43 6,232.39 6,232.43 21,138.7K
15:43 6,235.08 6,236.49 6,235.08 6,236.49 22,373.1K
15:44 6,234.00 6,234.00 6,233.38 6,233.98 21,112.7K
15:45 6,234.44 6,242.14 6,234.44 6,242.14 31,348.5K
15:46 6,243.24 6,245.49 6,243.24 6,245.49 29,600.4K
15:47 6,245.44 6,246.88 6,245.44 6,246.85 22,982.1K
15:48 6,246.70 6,246.77 6,246.69 6,246.69 15,682.4K
15:49 6,247.01 6,247.01 6,246.75 6,246.75 21,463.7K
15:50 6,247.11 6,247.11 6,245.32 6,245.32 13,850.0K
15:51 6,245.50 6,245.99 6,245.17 6,245.26 12,732.4K
15:52 6,244.75 6,244.83 6,243.96 6,243.96 16,709.4K
15:53 6,244.07 6,244.07 6,241.77 6,241.77 27,495.8K
15:54 6,240.74 6,240.75 6,239.85 6,240.17 29,216.0K
15:55 6,238.25 6,239.00 6,235.95 6,235.95 27,728.2K
15:56 6,235.39 6,235.39 6,228.17 6,228.17 50,718.6K
15:57 6,231.10 6,231.50 6,229.55 6,229.55 45,003.4K
15:58 6,231.17 6,231.17 6,227.65 6,228.13 37,061.4K
15:59 6,229.33 6,229.33 6,223.31 6,223.31 32,954.1K
16:00 6,223.69 6,223.69 6,218.55 6,218.55 47,347.0K
16:01 6,219.01 6,220.25 6,219.01 6,219.98 48,190.6K
16:02 6,219.21 6,219.21 6,216.98 6,217.86 31,041.9K
16:03 6,218.40 6,218.40 6,217.27 6,217.27 30,177.7K
16:04 6,219.61 6,221.66 6,219.61 6,221.66 33,867.1K
16:05 6,223.24 6,229.65 6,223.24 6,229.65 42,032.1K
16:06 6,230.08 6,230.38 6,227.56 6,230.38 33,542.4K
16:07 6,230.29 6,230.29 6,226.42 6,226.72 28,091.3K
16:08 6,228.07 6,232.99 6,227.67 6,232.99 28,918.6K
16:09 6,231.05 6,231.51 6,230.49 6,230.49 25,433.7K
16:10 6,231.76 6,231.76 6,224.87 6,224.87 20,104.7K
16:11 6,221.98 6,222.98 6,220.85 6,222.98 35,038.1K
16:12 6,225.48 6,225.48 6,223.96 6,224.60 26,608.4K
16:13 6,224.18 6,224.18 6,222.78 6,222.79 20,157.0K
16:14 6,222.62 6,223.08 6,221.99 6,222.95 20,647.6K
16:15 6,223.94 6,223.94 6,221.30 6,221.30 23,251.4K
16:16 6,221.19 6,221.19 6,216.77 6,216.77 25,428.6K
16:17 6,216.17 6,216.17 6,210.58 6,210.58 59,610.7K
16:18 6,211.70 6,212.62 6,210.30 6,212.62 48,202.8K
16:19 6,211.23 6,214.44 6,211.23 6,214.44 34,821.3K
16:20 6,215.22 6,215.22 6,210.72 6,214.95 31,830.3K
16:21 6,216.34 6,216.34 6,214.37 6,214.37 29,920.8K
16:22 6,214.61 6,216.20 6,214.41 6,216.20 32,623.6K
16:23 6,217.82 6,217.82 6,216.17 6,216.51 21,153.0K
16:24 6,214.83 6,216.73 6,214.53 6,216.73 22,225.8K
16:25 6,216.96 6,216.96 6,214.75 6,216.02 33,669.0K
16:26 6,221.48 6,221.48 6,217.08 6,217.08 26,137.0K
16:27 6,217.42 6,218.70 6,217.42 6,218.70 15,458.1K
16:28 6,220.30 6,224.04 6,220.30 6,223.67 19,035.9K
16:29 6,222.72 6,222.90 6,222.62 6,222.87 17,520.0K
16:30 6,222.98 6,222.98 6,222.16 6,222.16 16,577.8K
16:31 6,221.95 6,223.05 6,221.59 6,223.05 11,780.4K
16:32 6,221.36 6,221.36 6,215.77 6,215.77 17,081.5K
16:33 6,215.16 6,217.56 6,214.92 6,217.56 21,518.1K
16:34 6,218.84 6,222.28 6,218.84 6,222.28 20,191.6K
16:35 6,222.99 6,223.16 6,221.05 6,223.16 19,293.6K
16:36 6,223.94 6,225.27 6,223.94 6,224.41 16,762.0K
16:37 6,225.30 6,226.16 6,223.02 6,226.16 13,882.2K
16:38 6,225.94 6,226.38 6,225.23 6,226.38 17,388.7K
16:39 6,226.50 6,231.03 6,226.50 6,231.03 19,981.4K
16:40 6,231.65 6,231.81 6,230.94 6,230.94 20,161.3K
16:41 6,231.37 6,237.17 6,231.37 6,237.17 40,049.0K
16:42 6,237.75 6,243.21 6,237.75 6,243.21 48,084.7K
16:43 6,242.81 6,242.81 6,241.56 6,241.56 30,311.3K
16:44 6,242.35 6,244.07 6,242.35 6,244.07 26,638.5K
16:45 6,242.72 6,243.67 6,242.72 6,243.55 27,092.6K
16:46 6,242.86 6,243.02 6,242.70 6,242.70 27,356.0K
16:47 6,242.43 6,243.99 6,242.14 6,243.99 26,075.1K
16:48 6,244.08 6,245.07 6,244.08 6,245.07 19,563.9K
16:49 6,245.06 6,245.81 6,245.06 6,245.81 16,850.8K
16:50 6,246.48 6,248.07 6,246.48 6,247.10 16,105.8K
16:51 6,245.18 6,246.27 6,245.09 6,245.09 12,170.8K
16:52 6,245.49 6,246.25 6,245.49 6,246.25 14,841.7K
16:53 6,246.13 6,247.68 6,246.13 6,247.68 18,248.0K
16:54 6,247.36 6,249.47 6,247.36 6,248.97 21,484.2K
16:55 6,249.64 6,250.88 6,249.29 6,250.88 39,524.2K
16:56 6,251.70 6,251.70 6,251.04 6,251.34 22,875.1K
16:57 6,253.55 6,253.55 6,251.21 6,251.21 29,805.6K
16:58 6,250.72 6,252.55 6,250.72 6,252.55 17,937.8K
16:59 6,252.51 6,252.51 6,250.14 6,250.14 25,263.3K
17:00 6,249.31 6,252.04 6,249.31 6,252.04 20,437.3K
17:01 6,250.44 6,251.23 6,250.44 6,251.17 22,728.9K
17:02 6,251.89 6,253.45 6,251.89 6,253.45 25,049.8K
17:03 6,253.02 6,253.41 6,252.20 6,252.20 23,278.2K
17:04 6,253.39 6,256.43 6,253.39 6,256.43 43,931.3K
17:05 6,256.58 6,258.01 6,256.58 6,257.34 30,036.2K
17:06 6,256.79 6,260.93 6,256.79 6,260.75 38,637.1K
17:07 6,260.40 6,264.05 6,260.40 6,264.05 22,707.3K
17:08 6,262.72 6,262.72 6,261.47 6,261.77 29,341.0K
17:09 6,262.05 6,262.05 6,258.52 6,258.52 13,784.3K
17:10 6,257.66 6,259.59 6,257.66 6,259.12 20,117.5K
17:11 6,258.16 6,258.16 6,257.55 6,257.89 17,463.8K
17:12 6,252.36 6,252.36 6,241.33 6,241.33 78,431.3K
17:13 6,238.03 6,238.03 6,232.85 6,232.85 81,463.5K
17:14 6,233.50 6,233.50 6,229.29 6,229.29 62,880.8K
17:15 6,227.69 6,228.34 6,227.30 6,227.42 49,341.9K
17:16 6,223.86 6,223.86 6,218.02 6,218.02 72,468.4K
17:17 6,217.07 6,217.07 6,207.82 6,207.82 110,707.3K
17:18 6,203.77 6,203.77 6,194.43 6,194.43 141,883.6K
17:19 6,194.03 6,201.80 6,194.03 6,200.21 136,702.1K
17:20 6,200.14 6,203.45 6,198.72 6,203.43 77,003.6K
17:21 6,204.71 6,204.71 6,200.76 6,203.89 65,254.3K
17:22 6,204.69 6,204.76 6,201.25 6,204.09 47,807.3K
17:23 6,202.64 6,202.64 6,194.66 6,194.66 38,148.5K
17:24 6,191.93 6,191.93 6,185.09 6,185.09 83,808.7K
17:25 6,182.63 6,184.12 6,182.63 6,182.93 102,367.6K
17:26 6,183.21 6,183.21 6,177.68 6,177.68 93,770.1K
17:27 6,170.18 6,174.64 6,168.69 6,174.64 81,226.4K
17:28 6,175.20 6,181.36 6,172.42 6,181.36 128,795.0K
17:29 6,180.60 6,188.21 6,180.60 6,186.48 65,225.1K
17:30 6,191.75 6,191.75 6,186.43 6,186.43 48,232.8K
17:31 6,185.55 6,191.09 6,185.55 6,191.09 23,946.1K
17:32 6,193.43 6,199.00 6,193.43 6,199.00 38,013.8K
17:33 6,197.82 6,202.47 6,197.82 6,202.47 28,369.1K
17:34 6,203.98 6,208.07 6,203.98 6,204.98 56,951.9K
17:35 6,203.41 6,204.37 6,201.89 6,201.89 23,042.6K
17:36 6,202.57 6,202.57 6,196.57 6,196.57 18,984.3K
17:37 6,190.92 6,192.15 6,189.56 6,192.15 84,159.0K
17:38 6,194.28 6,196.36 6,194.28 6,195.69 20,363.4K
17:39 6,195.53 6,202.01 6,195.53 6,202.01 23,043.8K
17:40 6,203.67 6,206.10 6,203.67 6,206.10 26,735.0K
17:41 6,206.64 6,209.49 6,206.64 6,207.81 29,672.3K
17:42 6,208.81 6,209.24 6,207.88 6,207.88 31,006.5K
17:43 6,210.22 6,210.82 6,206.12 6,206.12 23,773.2K
17:44 6,207.07 6,208.28 6,204.91 6,208.18 13,311.6K
17:45 6,208.29 6,208.29 6,203.84 6,204.25 11,174.8K
17:46 6,201.35 6,201.35 6,195.56 6,195.56 25,508.7K
17:47 6,195.37 6,196.12 6,192.61 6,196.12 23,133.7K
17:48 6,194.30 6,194.85 6,193.11 6,194.85 27,433.6K
17:49 6,195.25 6,195.25 6,190.29 6,190.29 15,462.2K
17:50 6,189.14 6,192.59 6,189.14 6,192.59 43,086.2K
17:51 6,190.38 6,190.38 6,186.55 6,186.55 19,322.2K
17:52 6,181.96 6,185.73 6,179.74 6,185.73 26,379.0K
17:53 6,185.08 6,190.83 6,185.08 6,189.09 23,432.5K
17:54 6,190.79 6,199.09 6,190.79 6,199.09 26,641.4K
17:55 6,198.85 6,199.26 6,195.75 6,195.75 36,306.9K
17:56 6,194.29 6,201.68 6,194.29 6,201.10 15,468.3K
17:57 6,200.65 6,204.07 6,200.65 6,203.46 26,728.0K
17:58 6,203.26 6,203.26 6,199.71 6,199.71 27,261.2K
17:59 6,200.40 6,201.33 6,196.66 6,196.66 11,070.6K
18:00 6,194.20 6,194.20 6,189.56 6,189.56 17,561.7K
18:01 6,187.56 6,187.56 6,181.27 6,184.88 30,332.1K
18:02 6,185.51 6,185.52 6,183.58 6,183.58 8,253.3K
18:03 6,183.51 6,184.00 6,180.46 6,184.00 12,661.0K
18:04 6,184.15 6,186.20 6,183.25 6,186.20 16,192.4K
18:05 6,185.55 6,185.55 6,184.38 6,184.44 15,649.5K
18:06 6,183.46 6,183.46 6,178.17 6,178.17 14,540.3K
18:07 6,171.68 6,175.54 6,171.68 6,175.54 31,121.2K
18:08 6,173.99 6,173.99 6,171.05 6,171.05 15,321.8K
18:09 6,170.53 6,170.53 6,163.99 6,166.80 63,289.2K
18:10 6,165.95 6,165.95 6,161.95 6,164.09 45,009.8K
18:11 6,163.61 6,167.02 6,163.61 6,167.02 24,940.1K
18:12 6,162.63 6,165.46 6,162.63 6,165.46 46,620.1K
18:13 6,165.40 6,165.40 6,162.40 6,162.40 21,250.1K
18:14 6,162.92 6,162.92 6,161.07 6,162.24 18,103.0K
18:15 6,162.89 6,162.89 6,161.04 6,162.52 30,215.7K
18:16 6,164.12 6,167.81 6,164.12 6,167.81 23,707.0K
18:17 6,167.79 6,171.76 6,167.79 6,170.45 38,890.0K
18:18 6,170.99 6,170.99 6,163.66 6,163.66 31,504.9K
18:19 6,163.00 6,164.58 6,163.00 6,164.58 10,998.8K
18:20 6,166.82 6,166.82 6,165.84 6,166.56 7,655.0K
18:21 6,168.65 6,171.53 6,168.65 6,169.40 13,372.5K
18:22 6,165.53 6,168.24 6,164.54 6,168.24 7,631.2K
18:23 6,168.08 6,170.79 6,168.08 6,169.73 11,207.2K
18:24 6,169.03 6,171.48 6,168.44 6,171.48 15,528.1K
18:25 6,172.43 6,176.09 6,172.43 6,175.48 19,178.1K
18:26 6,176.50 6,179.49 6,176.42 6,179.30 11,882.2K
18:27 6,178.88 6,179.49 6,178.52 6,178.77 9,616.4K
18:28 6,177.51 6,178.65 6,177.50 6,178.65 9,004.9K
18:29 6,179.20 6,180.77 6,179.20 6,180.62 5,961.6K
18:30 6,180.26 6,180.26 6,173.02 6,173.02 28,089.8K
18:31 6,173.39 6,173.39 6,171.67 6,172.29 8,366.9K
18:32 6,173.54 6,173.54 6,172.18 6,173.20 6,102.2K
18:33 6,172.94 6,174.66 6,172.94 6,173.49 14,435.3K
18:34 6,173.37 6,174.43 6,173.37 6,174.43 9,379.4K
18:35 6,174.83 6,176.87 6,174.83 6,176.87 7,899.2K
18:36 6,177.64 6,178.96 6,177.64 6,178.96 10,872.8K
18:37 6,179.28 6,180.47 6,179.09 6,180.38 22,406.5K
18:38 6,181.96 6,183.63 6,181.96 6,183.63 15,685.7K
18:39 6,184.14 6,184.14 6,181.45 6,181.45 8,545.0K
18:40 6,181.57 6,181.57 6,181.57 6,181.57 1,232.5K
18:51 6,182.71 6,182.71 6,182.71 6,182.71 6,620.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar