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 6,223.10 6,223.76 6,221.64 6,221.64 3,653.8K
09:51 6,220.63 6,222.55 6,220.63 6,221.83 4,354.5K
09:52 6,221.64 6,221.64 6,220.36 6,220.36 5,188.8K
09:53 6,220.61 6,220.61 6,219.52 6,219.93 6,775.6K
09:54 6,220.00 6,222.12 6,219.87 6,222.12 1,610.6K
09:55 6,221.87 6,221.90 6,220.27 6,221.90 2,321.3K
09:56 6,221.44 6,221.44 6,220.71 6,220.71 3,668.4K
09:57 6,220.88 6,220.88 6,220.07 6,220.63 1,755.6K
09:58 6,220.91 6,221.10 6,220.55 6,221.10 1,170.3K
09:59 6,221.59 6,221.81 6,221.01 6,221.81 2,530.6K
10:00 6,221.63 6,223.03 6,218.53 6,218.53 15,992.2K
10:01 6,218.69 6,218.76 6,216.39 6,216.39 8,763.2K
10:02 6,215.78 6,215.78 6,211.94 6,212.07 15,144.1K
10:03 6,212.44 6,212.44 6,210.20 6,210.20 17,059.4K
10:04 6,206.44 6,206.44 6,201.36 6,201.39 35,296.5K
10:05 6,201.51 6,205.97 6,201.51 6,205.97 16,750.6K
10:06 6,205.31 6,211.21 6,205.31 6,210.31 11,914.1K
10:07 6,208.66 6,212.50 6,207.84 6,212.50 6,071.4K
10:08 6,215.24 6,215.24 6,211.03 6,211.38 14,568.7K
10:09 6,210.93 6,210.93 6,208.92 6,210.50 25,336.5K
10:10 6,209.43 6,213.66 6,208.78 6,213.66 7,327.4K
10:11 6,212.49 6,212.96 6,211.92 6,212.62 2,853.5K
10:12 6,214.10 6,217.36 6,214.10 6,217.36 8,690.5K
10:13 6,218.14 6,220.60 6,217.61 6,220.60 12,193.1K
10:14 6,222.22 6,222.22 6,221.88 6,221.96 5,201.9K
10:15 6,223.99 6,233.56 6,223.99 6,233.56 30,727.6K
10:16 6,232.36 6,235.84 6,231.94 6,235.84 20,685.3K
10:17 6,248.52 6,256.27 6,248.52 6,256.27 90,459.9K
10:18 6,254.79 6,254.79 6,251.40 6,251.40 17,990.8K
10:19 6,249.83 6,249.83 6,248.43 6,248.77 10,959.0K
10:20 6,249.41 6,252.11 6,249.41 6,252.11 17,933.7K
10:21 6,252.55 6,252.55 6,249.36 6,249.36 26,353.7K
10:22 6,249.82 6,250.09 6,249.68 6,249.68 9,479.2K
10:23 6,248.66 6,252.65 6,248.20 6,252.65 13,773.7K
10:24 6,256.41 6,256.69 6,252.76 6,252.76 21,585.9K
10:25 6,252.24 6,255.22 6,250.87 6,250.87 17,884.6K
10:26 6,250.38 6,250.93 6,248.78 6,250.93 12,739.7K
10:27 6,251.73 6,256.15 6,251.73 6,256.15 16,147.3K
10:28 6,258.19 6,258.19 6,257.07 6,257.07 23,025.9K
10:29 6,257.53 6,260.62 6,256.71 6,260.62 21,494.7K
10:30 6,261.80 6,263.67 6,261.59 6,263.17 27,868.6K
10:31 6,261.07 6,261.56 6,258.09 6,258.09 37,634.2K
10:32 6,256.80 6,257.97 6,255.98 6,255.98 10,822.1K
10:33 6,256.26 6,258.53 6,255.65 6,257.89 14,391.1K
10:34 6,256.83 6,257.33 6,256.12 6,257.33 6,309.3K
10:35 6,259.99 6,259.99 6,257.78 6,257.87 7,531.2K
10:36 6,257.67 6,257.67 6,256.50 6,256.50 4,432.6K
10:37 6,256.13 6,256.75 6,255.00 6,255.00 10,475.3K
10:38 6,254.40 6,256.04 6,254.40 6,254.82 6,702.4K
10:39 6,257.28 6,260.00 6,257.28 6,260.00 12,013.1K
10:40 6,262.10 6,262.17 6,260.72 6,260.72 16,291.2K
10:41 6,257.44 6,258.27 6,256.75 6,257.17 7,829.3K
10:42 6,257.23 6,260.43 6,257.23 6,257.81 10,809.2K
10:43 6,257.26 6,259.98 6,256.70 6,256.70 9,777.8K
10:44 6,257.48 6,257.66 6,256.70 6,257.14 25,377.6K
10:45 6,257.34 6,258.08 6,257.34 6,258.07 8,060.7K
10:46 6,255.96 6,257.00 6,255.96 6,256.10 8,208.7K
10:47 6,256.32 6,262.32 6,256.32 6,262.32 26,161.0K
10:48 6,264.13 6,271.06 6,264.13 6,271.06 49,620.3K
10:49 6,271.41 6,274.79 6,270.33 6,270.33 37,098.1K
10:50 6,269.10 6,271.22 6,267.34 6,270.06 11,591.5K
10:51 6,270.70 6,272.20 6,269.42 6,269.42 22,116.6K
10:52 6,266.90 6,266.90 6,263.89 6,263.89 18,473.5K
10:53 6,263.75 6,269.28 6,263.75 6,266.88 14,064.5K
10:54 6,265.53 6,265.53 6,264.54 6,265.35 4,469.2K
10:55 6,265.31 6,267.50 6,265.31 6,267.50 8,921.8K
10:56 6,265.82 6,270.60 6,265.82 6,268.00 17,814.9K
10:57 6,272.47 6,273.27 6,272.42 6,273.27 22,253.4K
10:58 6,272.65 6,273.79 6,272.54 6,272.54 10,790.1K
10:59 6,273.17 6,273.17 6,269.10 6,269.10 8,515.9K
11:00 6,269.87 6,273.85 6,269.87 6,273.85 11,021.2K
11:01 6,273.24 6,276.88 6,273.24 6,276.88 15,270.5K
11:02 6,277.11 6,277.11 6,272.00 6,272.00 10,738.3K
11:03 6,271.02 6,271.02 6,267.13 6,267.13 14,074.2K
11:04 6,267.34 6,267.34 6,266.49 6,266.59 7,121.1K
11:05 6,265.97 6,266.00 6,265.62 6,265.62 8,171.4K
11:06 6,264.14 6,264.50 6,263.29 6,263.29 8,681.5K
11:07 6,262.78 6,266.96 6,262.78 6,266.09 14,401.8K
11:08 6,266.44 6,266.44 6,265.19 6,265.19 8,426.1K
11:09 6,266.41 6,266.41 6,263.04 6,263.04 13,241.7K
11:10 6,263.54 6,265.26 6,263.54 6,265.26 5,786.6K
11:11 6,264.25 6,264.25 6,261.28 6,261.28 9,408.1K
11:12 6,260.35 6,260.35 6,257.95 6,257.95 25,097.3K
11:13 6,256.55 6,257.79 6,254.32 6,254.32 23,782.9K
11:14 6,254.46 6,254.54 6,252.32 6,252.32 23,847.1K
11:15 6,252.22 6,253.27 6,251.92 6,251.92 16,185.8K
11:16 6,250.54 6,256.50 6,250.54 6,256.50 13,252.8K
11:17 6,257.06 6,260.24 6,256.11 6,260.24 27,019.0K
11:18 6,258.88 6,260.13 6,258.88 6,260.13 10,587.8K
11:19 6,261.43 6,264.48 6,261.43 6,263.79 24,371.6K
11:20 6,263.75 6,263.75 6,261.60 6,261.83 4,377.2K
11:21 6,261.40 6,263.42 6,261.09 6,263.42 12,547.1K
11:22 6,262.85 6,262.85 6,261.49 6,262.36 19,442.5K
11:23 6,263.43 6,263.75 6,262.47 6,263.75 13,907.1K
11:24 6,264.15 6,264.15 6,260.49 6,260.49 12,918.7K
11:25 6,260.71 6,263.88 6,260.71 6,263.88 4,303.3K
11:26 6,262.88 6,266.94 6,262.88 6,266.94 14,604.7K
11:27 6,265.72 6,266.66 6,263.45 6,263.45 13,920.4K
11:28 6,261.17 6,261.17 6,258.93 6,258.93 4,896.8K
11:29 6,257.96 6,259.90 6,257.96 6,259.90 7,891.0K
11:30 6,260.16 6,264.59 6,260.16 6,264.59 17,572.9K
11:31 6,263.80 6,263.80 6,261.65 6,261.72 9,082.8K
11:32 6,261.37 6,262.09 6,261.14 6,261.14 10,170.3K
11:33 6,259.36 6,264.09 6,259.36 6,262.97 19,466.0K
11:34 6,264.35 6,266.59 6,264.35 6,265.52 17,007.9K
11:35 6,266.46 6,268.88 6,266.46 6,267.86 12,703.0K
11:36 6,267.28 6,271.72 6,267.28 6,271.72 13,408.6K
11:37 6,269.80 6,269.80 6,264.65 6,265.33 14,182.8K
11:38 6,264.67 6,264.67 6,261.33 6,261.33 12,991.4K
11:39 6,261.87 6,261.87 6,259.54 6,259.54 18,951.4K
11:40 6,258.86 6,259.12 6,257.82 6,258.83 19,347.4K
11:41 6,256.96 6,256.96 6,255.22 6,256.36 14,449.6K
11:42 6,254.86 6,257.52 6,254.86 6,257.52 18,234.4K
11:43 6,259.29 6,259.29 6,257.72 6,259.25 9,633.8K
11:44 6,258.55 6,260.23 6,258.55 6,260.23 8,812.5K
11:45 6,260.61 6,260.61 6,258.02 6,259.03 18,315.8K
11:46 6,258.63 6,258.63 6,256.02 6,256.65 8,644.1K
11:47 6,256.58 6,256.58 6,254.16 6,254.86 14,116.6K
11:48 6,255.27 6,255.27 6,254.36 6,254.39 4,930.1K
11:49 6,255.39 6,255.39 6,253.92 6,253.92 15,235.9K
11:50 6,254.13 6,254.64 6,253.35 6,254.64 5,926.0K
11:51 6,257.88 6,259.15 6,257.88 6,258.86 14,299.8K
11:52 6,259.37 6,259.37 6,257.30 6,257.30 6,390.0K
11:53 6,257.47 6,257.47 6,253.98 6,253.98 4,999.2K
11:54 6,252.89 6,254.78 6,252.89 6,254.07 5,537.0K
11:55 6,254.12 6,257.55 6,254.12 6,255.98 8,058.7K
11:56 6,255.96 6,257.34 6,255.89 6,255.89 3,068.0K
11:57 6,257.21 6,257.21 6,256.87 6,256.87 8,932.2K
11:58 6,256.76 6,256.76 6,254.69 6,254.69 7,145.2K
11:59 6,253.84 6,254.13 6,252.45 6,252.45 8,942.6K
12:00 6,254.04 6,255.83 6,254.04 6,255.83 12,895.0K
12:01 6,255.65 6,255.65 6,253.02 6,253.02 7,935.7K
12:02 6,251.72 6,251.72 6,249.42 6,250.00 25,733.4K
12:03 6,248.48 6,248.64 6,248.05 6,248.64 13,535.4K
12:04 6,248.34 6,248.39 6,247.49 6,247.49 13,818.4K
12:05 6,247.99 6,247.99 6,246.07 6,246.63 11,029.1K
12:06 6,252.93 6,253.61 6,252.75 6,253.61 15,341.7K
12:07 6,254.53 6,257.05 6,254.53 6,257.05 13,632.0K
12:08 6,257.08 6,257.08 6,255.98 6,256.60 4,751.8K
12:09 6,256.59 6,257.84 6,256.31 6,256.40 5,800.7K
12:10 6,257.17 6,257.17 6,255.28 6,255.28 5,136.4K
12:11 6,256.90 6,257.70 6,256.63 6,257.70 22,775.3K
12:12 6,255.82 6,256.32 6,254.50 6,254.50 11,181.9K
12:13 6,253.93 6,253.93 6,251.15 6,251.19 13,468.1K
12:14 6,251.17 6,251.23 6,249.99 6,249.99 11,384.5K
12:15 6,250.07 6,251.22 6,250.07 6,250.59 12,175.3K
12:16 6,250.13 6,250.95 6,250.13 6,250.95 4,413.0K
12:17 6,250.00 6,250.00 6,245.67 6,245.67 12,621.9K
12:18 6,244.56 6,244.56 6,238.17 6,238.17 36,988.2K
12:19 6,241.07 6,242.59 6,241.07 6,241.50 23,178.7K
12:20 6,241.75 6,243.81 6,241.75 6,243.41 13,449.4K
12:21 6,244.31 6,246.95 6,244.31 6,246.95 8,644.9K
12:22 6,247.65 6,247.65 6,246.76 6,247.00 5,422.3K
12:23 6,244.97 6,245.25 6,243.82 6,243.82 7,432.3K
12:24 6,242.48 6,243.60 6,242.40 6,243.31 7,218.3K
12:25 6,243.23 6,244.87 6,243.23 6,244.87 9,775.0K
12:26 6,245.06 6,247.46 6,244.56 6,247.46 19,735.4K
12:27 6,247.92 6,248.69 6,247.88 6,248.69 12,258.9K
12:28 6,248.17 6,248.28 6,247.66 6,247.66 9,696.5K
12:29 6,249.72 6,250.07 6,249.14 6,249.14 9,955.2K
12:30 6,248.37 6,248.37 6,246.45 6,246.45 3,889.3K
12:31 6,245.74 6,245.74 6,245.54 6,245.54 9,414.2K
12:32 6,249.92 6,249.92 6,246.93 6,246.93 11,854.6K
12:33 6,246.98 6,248.86 6,246.07 6,248.86 12,315.5K
12:34 6,248.75 6,252.80 6,248.75 6,252.80 9,274.5K
12:35 6,253.56 6,253.56 6,252.53 6,252.53 2,178.9K
12:36 6,253.23 6,253.55 6,250.84 6,250.84 9,141.2K
12:37 6,251.42 6,251.42 6,250.12 6,250.23 2,256.0K
12:38 6,248.91 6,248.91 6,247.55 6,247.55 3,759.4K
12:39 6,246.38 6,251.08 6,246.38 6,249.75 8,122.4K
12:40 6,245.87 6,245.87 6,244.54 6,244.54 8,234.7K
12:41 6,242.92 6,244.24 6,242.92 6,244.24 7,336.2K
12:42 6,244.60 6,244.60 6,242.94 6,242.94 14,134.3K
12:43 6,242.71 6,242.71 6,241.16 6,241.16 10,051.3K
12:44 6,240.57 6,240.88 6,240.25 6,240.88 2,403.1K
12:45 6,240.55 6,240.55 6,240.17 6,240.32 8,691.7K
12:46 6,239.70 6,240.53 6,239.32 6,240.53 4,991.4K
12:47 6,240.51 6,242.37 6,240.51 6,241.31 6,915.5K
12:48 6,242.82 6,242.82 6,241.49 6,241.50 3,570.0K
12:49 6,242.55 6,243.09 6,241.61 6,243.09 5,619.3K
12:50 6,243.62 6,243.77 6,239.65 6,239.65 8,970.0K
12:51 6,240.65 6,241.82 6,232.59 6,232.59 20,883.0K
12:52 6,228.39 6,228.39 6,222.98 6,225.10 89,864.2K
12:53 6,228.81 6,236.93 6,228.81 6,236.93 32,198.5K
12:54 6,237.09 6,238.42 6,235.75 6,235.75 26,509.2K
12:55 6,233.13 6,235.17 6,231.20 6,233.98 33,331.4K
12:56 6,233.32 6,236.62 6,233.32 6,236.62 17,589.7K
12:57 6,236.60 6,238.21 6,236.23 6,236.23 16,122.6K
12:58 6,236.99 6,238.57 6,236.10 6,238.57 11,733.3K
12:59 6,240.39 6,240.39 6,239.34 6,239.34 8,338.8K
13:00 6,239.07 6,239.61 6,238.81 6,239.61 7,768.8K
13:01 6,237.87 6,237.87 6,235.19 6,235.19 12,062.3K
13:02 6,235.04 6,239.35 6,235.04 6,239.35 14,800.5K
13:03 6,240.75 6,247.41 6,240.75 6,247.41 16,653.2K
13:04 6,245.95 6,245.95 6,243.14 6,243.23 8,650.6K
13:05 6,243.17 6,244.01 6,243.17 6,243.95 4,909.5K
13:06 6,242.91 6,243.82 6,242.91 6,243.82 6,710.5K
13:07 6,243.90 6,243.90 6,243.16 6,243.16 4,216.2K
13:08 6,244.06 6,244.06 6,241.58 6,241.58 6,626.4K
13:09 6,242.68 6,243.97 6,242.68 6,243.91 11,656.6K
13:10 6,243.41 6,243.93 6,242.42 6,243.93 5,759.9K
13:11 6,244.45 6,247.43 6,244.45 6,247.43 14,105.2K
13:12 6,249.75 6,249.75 6,247.42 6,247.42 16,300.5K
13:13 6,248.26 6,248.43 6,247.78 6,248.26 4,341.5K
13:14 6,248.98 6,249.32 6,248.77 6,249.03 11,205.1K
13:15 6,252.79 6,252.79 6,248.33 6,248.33 13,145.0K
13:16 6,248.23 6,253.18 6,247.71 6,253.18 9,931.9K
13:17 6,253.61 6,262.20 6,253.61 6,256.97 44,243.0K
13:18 6,257.62 6,257.62 6,255.13 6,255.13 17,832.9K
13:19 6,254.04 6,255.21 6,253.49 6,253.49 14,450.4K
13:20 6,254.76 6,254.76 6,252.96 6,253.92 5,017.3K
13:21 6,253.51 6,256.76 6,253.51 6,256.76 7,960.0K
13:22 6,254.63 6,261.19 6,254.63 6,261.19 17,986.1K
13:23 6,259.67 6,263.24 6,259.67 6,262.78 33,378.3K
13:24 6,260.80 6,260.80 6,257.59 6,257.59 12,770.4K
13:25 6,257.37 6,257.86 6,256.39 6,257.18 15,292.4K
13:26 6,250.08 6,254.37 6,250.08 6,251.67 45,487.5K
13:27 6,251.31 6,252.07 6,248.21 6,248.21 25,646.7K
13:28 6,252.91 6,253.71 6,250.08 6,250.08 49,256.3K
13:29 6,250.27 6,250.27 6,170.40 6,170.40 365,853.4K
13:30 6,158.38 6,287.74 6,158.38 6,287.74 720,118.0K
13:31 6,308.13 6,323.27 6,308.13 6,323.27 364,608.9K
13:32 6,335.47 6,341.06 6,327.82 6,327.82 354,742.0K
13:33 6,319.32 6,324.82 6,312.13 6,312.13 296,329.4K
13:34 6,313.80 6,313.80 6,300.59 6,300.59 232,965.4K
13:35 6,304.72 6,316.63 6,302.58 6,316.63 237,465.5K
13:36 6,309.77 6,309.77 6,304.95 6,304.95 227,868.0K
13:37 6,295.56 6,311.47 6,295.56 6,311.11 187,750.0K
13:38 6,300.55 6,300.55 6,278.62 6,278.62 190,027.2K
13:39 6,278.95 6,290.12 6,278.95 6,290.12 126,260.6K
13:40 6,294.43 6,294.43 6,287.51 6,292.78 62,569.9K
13:41 6,280.63 6,284.16 6,279.40 6,279.54 104,924.0K
13:42 6,283.46 6,283.46 6,258.61 6,258.62 133,932.0K
13:43 6,252.13 6,252.13 6,245.60 6,246.93 147,861.1K
13:44 6,251.10 6,252.29 6,250.97 6,252.29 86,185.5K
13:45 6,251.27 6,251.27 6,239.72 6,243.74 116,879.6K
13:46 6,245.59 6,247.78 6,245.57 6,247.78 59,117.8K
13:47 6,251.79 6,251.79 6,245.74 6,248.90 66,737.9K
13:48 6,247.53 6,253.27 6,247.53 6,253.27 56,726.7K
13:49 6,249.75 6,259.62 6,249.75 6,259.62 49,680.5K
13:50 6,257.69 6,266.40 6,257.69 6,266.40 47,151.7K
13:51 6,266.07 6,271.70 6,266.07 6,270.17 69,956.2K
13:52 6,271.28 6,275.22 6,271.28 6,275.22 44,703.4K
13:53 6,278.07 6,278.07 6,269.14 6,269.14 44,484.1K
13:54 6,263.89 6,263.89 6,259.81 6,261.63 36,888.7K
13:55 6,256.22 6,257.07 6,255.74 6,255.74 26,961.3K
13:56 6,256.58 6,256.58 6,254.57 6,254.57 24,762.8K
13:57 6,254.01 6,254.01 6,241.14 6,241.14 94,562.9K
13:58 6,239.20 6,242.50 6,239.20 6,242.50 29,107.1K
13:59 6,241.19 6,241.19 6,236.49 6,236.49 21,930.0K
14:00 6,234.43 6,234.43 6,229.49 6,229.49 67,597.4K
14:01 6,227.06 6,227.06 6,221.16 6,221.16 47,627.1K
14:02 6,218.93 6,219.38 6,216.84 6,216.84 30,145.7K
14:03 6,213.08 6,214.24 6,212.96 6,214.24 46,066.9K
14:04 6,211.01 6,211.37 6,210.69 6,211.37 53,658.5K
14:05 6,209.98 6,234.28 6,209.98 6,234.28 67,571.0K
14:06 6,232.79 6,239.32 6,232.79 6,236.32 56,720.4K
14:07 6,234.15 6,238.49 6,229.50 6,229.50 50,279.5K
14:08 6,228.40 6,231.36 6,222.94 6,222.94 22,760.8K
14:09 6,222.89 6,223.98 6,220.32 6,223.98 14,471.2K
14:10 6,235.51 6,235.51 6,221.51 6,221.51 48,197.9K
14:11 6,223.06 6,223.06 6,218.76 6,222.57 28,720.8K
14:12 6,222.02 6,222.02 6,216.17 6,216.17 23,311.8K
14:13 6,213.23 6,215.32 6,213.23 6,215.32 38,809.7K
14:14 6,215.01 6,219.79 6,215.01 6,217.60 24,900.3K
14:15 6,216.08 6,220.91 6,215.07 6,220.91 34,395.6K
14:16 6,221.15 6,223.35 6,221.15 6,221.97 24,464.2K
14:17 6,221.46 6,221.46 6,204.82 6,204.82 34,511.8K
14:18 6,201.66 6,205.34 6,201.66 6,205.21 47,927.9K
14:19 6,201.40 6,201.40 6,190.31 6,190.31 61,900.3K
14:20 6,193.34 6,197.34 6,193.34 6,197.34 30,596.5K
14:21 6,197.90 6,200.35 6,193.07 6,194.01 29,035.3K
14:22 6,190.28 6,193.70 6,190.28 6,193.58 34,131.7K
14:23 6,195.99 6,197.31 6,192.60 6,192.60 28,364.5K
14:24 6,193.16 6,194.89 6,193.16 6,194.89 29,491.3K
14:25 6,196.86 6,198.05 6,196.86 6,198.05 19,470.2K
14:26 6,198.67 6,206.04 6,198.67 6,206.04 19,755.1K
14:27 6,207.25 6,207.25 6,205.88 6,205.88 22,790.6K
14:28 6,206.64 6,206.64 6,202.48 6,203.26 19,262.4K
14:29 6,206.58 6,207.15 6,202.30 6,202.30 16,872.9K
14:30 6,201.45 6,203.11 6,199.60 6,199.60 25,822.0K
14:31 6,199.62 6,206.21 6,199.62 6,206.21 27,339.2K
14:32 6,205.30 6,208.06 6,205.30 6,208.06 27,244.1K
14:33 6,209.99 6,211.17 6,208.89 6,208.89 10,665.4K
14:34 6,208.67 6,208.67 6,204.22 6,204.22 6,810.5K
14:35 6,202.67 6,202.67 6,197.57 6,197.57 29,074.0K
14:36 6,194.53 6,194.53 6,191.79 6,191.82 19,578.2K
14:37 6,192.56 6,192.56 6,191.75 6,191.75 31,450.0K
14:38 6,190.69 6,191.01 6,190.55 6,191.00 28,958.4K
14:39 6,186.89 6,190.57 6,186.89 6,189.99 23,363.6K
14:40 6,189.82 6,195.35 6,189.82 6,195.11 15,945.6K
14:41 6,195.49 6,195.83 6,194.44 6,194.44 6,922.9K
14:42 6,196.29 6,202.54 6,196.29 6,202.54 11,067.8K
14:43 6,203.28 6,204.71 6,203.28 6,204.13 24,766.9K
14:44 6,204.18 6,204.18 6,201.24 6,202.96 14,452.2K
14:45 6,207.87 6,213.44 6,207.87 6,213.44 46,161.5K
14:46 6,212.90 6,212.90 6,207.32 6,207.32 25,780.9K
14:47 6,207.48 6,207.48 6,205.76 6,205.76 17,873.9K
14:48 6,204.57 6,204.57 6,202.15 6,202.15 18,054.5K
14:49 6,199.42 6,201.36 6,198.95 6,201.36 25,663.8K
14:50 6,200.61 6,205.13 6,200.61 6,203.91 24,295.0K
14:51 6,201.89 6,203.38 6,201.89 6,202.76 12,295.3K
14:52 6,202.27 6,203.06 6,201.72 6,203.06 14,382.2K
14:53 6,201.22 6,201.22 6,198.60 6,198.60 16,527.9K
14:54 6,198.92 6,201.69 6,198.92 6,201.69 7,122.2K
14:55 6,199.47 6,199.47 6,198.40 6,198.40 35,454.8K
14:56 6,198.45 6,198.45 6,194.54 6,194.54 15,222.3K
14:57 6,194.71 6,194.71 6,191.39 6,191.49 28,975.8K
14:58 6,190.68 6,193.05 6,188.85 6,193.05 10,936.7K
14:59 6,193.00 6,194.40 6,192.68 6,194.40 16,482.4K
15:00 6,194.76 6,194.76 6,193.03 6,193.03 15,066.2K
15:01 6,190.95 6,190.95 6,178.24 6,179.66 36,806.4K
15:02 6,177.72 6,191.81 6,177.72 6,191.81 30,896.6K
15:03 6,189.16 6,189.43 6,186.81 6,186.81 15,572.7K
15:04 6,188.80 6,190.96 6,188.80 6,190.21 7,470.2K
15:05 6,190.28 6,191.57 6,190.28 6,191.57 37,127.2K
15:06 6,189.94 6,189.94 6,187.12 6,187.42 19,190.4K
15:07 6,189.71 6,189.95 6,181.18 6,181.18 18,549.1K
15:08 6,171.54 6,171.54 6,164.83 6,164.83 124,516.5K
15:09 6,161.63 6,163.88 6,157.18 6,157.18 57,512.1K
15:10 6,155.49 6,155.49 6,143.55 6,143.55 115,900.0K
15:11 6,142.68 6,142.68 6,138.52 6,138.52 56,007.9K
15:12 6,138.35 6,142.74 6,138.35 6,141.02 52,269.0K
15:13 6,140.54 6,144.94 6,140.54 6,144.94 26,050.3K
15:14 6,144.56 6,144.56 6,126.49 6,126.49 83,659.5K
15:15 6,122.15 6,130.39 6,119.18 6,130.39 132,382.3K
15:16 6,127.59 6,130.17 6,127.59 6,128.91 49,879.4K
15:17 6,128.84 6,129.23 6,126.38 6,129.23 22,712.3K
15:18 6,131.44 6,133.23 6,130.66 6,130.66 44,593.6K
15:19 6,130.70 6,135.29 6,130.70 6,135.29 21,451.6K
15:20 6,134.79 6,138.66 6,134.79 6,137.71 53,031.3K
15:21 6,134.27 6,134.27 6,132.39 6,133.37 42,346.6K
15:22 6,135.31 6,137.60 6,135.31 6,136.64 20,829.3K
15:23 6,137.79 6,139.93 6,137.79 6,138.80 20,594.0K
15:24 6,139.83 6,139.83 6,134.21 6,134.21 33,523.6K
15:25 6,135.73 6,135.73 6,131.62 6,131.62 26,866.9K
15:26 6,130.87 6,130.87 6,124.48 6,124.48 35,848.0K
15:27 6,125.49 6,126.56 6,125.49 6,126.56 31,940.3K
15:28 6,129.86 6,129.86 6,127.06 6,128.84 19,148.5K
15:29 6,128.02 6,128.02 6,122.31 6,122.31 26,092.6K
15:30 6,120.98 6,120.98 6,114.52 6,114.52 52,230.5K
15:31 6,112.90 6,112.90 6,105.63 6,105.63 81,850.7K
15:32 6,104.04 6,104.04 6,101.54 6,101.54 93,704.2K
15:33 6,103.32 6,107.62 6,101.53 6,107.62 71,425.9K
15:34 6,106.24 6,113.20 6,106.24 6,110.38 63,959.7K
15:35 6,114.98 6,114.98 6,110.82 6,111.16 34,598.1K
15:36 6,113.29 6,118.27 6,113.29 6,118.27 34,669.9K
15:37 6,115.72 6,115.72 6,112.72 6,113.96 18,158.4K
15:38 6,114.01 6,115.94 6,108.96 6,108.96 26,294.7K
15:39 6,108.18 6,108.18 6,097.29 6,099.87 75,041.8K
15:40 6,102.37 6,102.37 6,089.00 6,089.00 85,613.6K
15:41 6,090.11 6,091.78 6,090.01 6,090.03 49,563.5K
15:42 6,087.56 6,087.56 6,086.20 6,087.53 50,566.2K
15:43 6,092.20 6,094.36 6,091.74 6,093.80 45,351.7K
15:44 6,094.95 6,100.24 6,094.95 6,100.24 25,728.8K
15:45 6,100.79 6,103.19 6,100.79 6,101.91 38,264.5K
15:46 6,101.14 6,102.32 6,099.98 6,099.98 18,349.9K
15:47 6,101.76 6,102.36 6,100.22 6,100.22 20,054.5K
15:48 6,093.14 6,093.14 6,089.34 6,089.74 44,057.7K
15:49 6,088.44 6,092.25 6,088.44 6,089.26 28,558.1K
15:50 6,089.20 6,089.61 6,087.44 6,089.61 28,814.0K
15:51 6,091.32 6,096.44 6,091.32 6,096.44 50,591.1K
15:52 6,096.41 6,104.66 6,096.41 6,101.48 55,921.3K
15:53 6,100.84 6,103.03 6,100.84 6,103.03 13,730.8K
15:54 6,105.47 6,112.27 6,105.47 6,112.27 47,324.1K
15:55 6,112.94 6,112.94 6,105.99 6,105.99 29,785.2K
15:56 6,105.44 6,110.37 6,103.96 6,110.37 27,418.3K
15:57 6,111.42 6,112.75 6,111.42 6,112.75 18,235.9K
15:58 6,112.76 6,112.76 6,107.74 6,107.74 43,652.6K
15:59 6,107.71 6,107.71 6,104.30 6,104.30 13,910.3K
16:00 6,102.97 6,102.97 6,095.44 6,095.44 25,297.7K
16:01 6,096.20 6,096.20 6,090.08 6,090.08 29,857.4K
16:02 6,086.30 6,086.30 6,083.63 6,083.63 31,002.0K
16:03 6,081.26 6,081.26 6,074.21 6,074.21 46,020.6K
16:04 6,075.34 6,081.28 6,075.34 6,081.28 31,400.9K
16:05 6,082.41 6,084.00 6,082.41 6,083.81 12,750.2K
16:06 6,084.01 6,084.11 6,082.18 6,082.87 24,057.5K
16:07 6,080.55 6,082.16 6,079.61 6,079.61 13,742.1K
16:08 6,078.74 6,078.74 6,072.58 6,073.58 38,902.7K
16:09 6,070.74 6,070.92 6,069.04 6,069.37 22,116.8K
16:10 6,067.26 6,068.24 6,066.36 6,068.24 22,427.8K
16:11 6,067.05 6,077.01 6,067.05 6,077.01 29,320.5K
16:12 6,077.78 6,082.33 6,077.78 6,082.33 32,830.8K
16:13 6,081.31 6,083.71 6,081.31 6,083.71 26,121.9K
16:14 6,087.11 6,087.96 6,083.59 6,083.59 21,157.3K
16:15 6,085.70 6,088.50 6,085.70 6,088.50 14,763.0K
16:16 6,088.43 6,088.43 6,085.79 6,085.79 13,575.9K
16:17 6,086.53 6,091.36 6,086.53 6,091.36 15,484.9K
16:18 6,095.83 6,099.13 6,095.43 6,095.92 27,248.5K
16:19 6,096.15 6,101.88 6,096.15 6,101.88 20,751.3K
16:20 6,107.01 6,107.01 6,101.58 6,101.58 27,110.5K
16:21 6,104.51 6,104.51 6,100.80 6,100.80 19,213.6K
16:22 6,103.08 6,103.36 6,102.42 6,103.36 12,688.2K
16:23 6,103.88 6,104.49 6,103.43 6,104.49 8,888.0K
16:24 6,104.01 6,104.01 6,101.70 6,102.56 6,987.5K
16:25 6,100.65 6,100.65 6,099.45 6,099.98 7,233.1K
16:26 6,100.75 6,104.91 6,100.75 6,103.25 10,947.9K
16:27 6,104.61 6,111.36 6,104.61 6,111.36 24,960.5K
16:28 6,111.67 6,111.67 6,106.92 6,106.92 16,586.8K
16:29 6,107.72 6,110.66 6,107.72 6,110.34 8,952.8K
16:30 6,108.04 6,108.04 6,105.77 6,105.77 6,355.9K
16:31 6,105.80 6,105.80 6,094.23 6,094.23 28,106.4K
16:32 6,090.86 6,093.26 6,090.86 6,093.26 13,488.5K
16:33 6,093.82 6,093.82 6,088.72 6,089.03 10,443.3K
16:34 6,089.94 6,089.94 6,085.84 6,085.84 12,904.5K
16:35 6,085.15 6,090.06 6,085.15 6,090.06 13,321.0K
16:36 6,091.47 6,093.63 6,091.47 6,093.63 6,840.9K
16:37 6,095.34 6,095.79 6,094.80 6,094.80 6,635.5K
16:38 6,095.99 6,096.39 6,094.39 6,096.39 10,469.7K
16:39 6,094.83 6,095.48 6,091.54 6,091.99 8,169.2K
16:40 6,092.43 6,092.53 6,091.06 6,092.53 17,135.5K
16:41 6,096.13 6,101.16 6,096.13 6,100.79 16,268.6K
16:42 6,107.13 6,107.13 6,101.83 6,101.83 16,087.0K
16:43 6,101.81 6,109.27 6,101.81 6,109.27 30,435.6K
16:44 6,109.57 6,109.74 6,107.51 6,107.51 14,657.0K
16:45 6,107.44 6,108.42 6,107.44 6,108.17 6,110.8K
16:46 6,107.53 6,107.53 6,104.10 6,104.10 9,132.2K
16:47 6,103.98 6,103.98 6,102.40 6,102.40 10,279.1K
16:48 6,106.63 6,106.63 6,100.13 6,100.13 12,997.6K
16:49 6,100.70 6,101.62 6,100.70 6,101.62 18,402.8K
16:50 6,102.08 6,102.08 6,095.23 6,098.09 16,597.4K
16:51 6,100.66 6,105.64 6,100.66 6,105.64 8,171.3K
16:52 6,106.20 6,107.29 6,106.19 6,106.60 10,838.5K
16:53 6,106.61 6,106.61 6,103.15 6,103.49 9,893.6K
16:54 6,102.32 6,104.02 6,101.73 6,103.86 6,402.0K
16:55 6,104.99 6,110.02 6,104.99 6,108.81 14,607.1K
16:56 6,108.50 6,111.67 6,108.50 6,111.48 12,905.6K
16:57 6,113.77 6,114.83 6,112.99 6,114.83 12,223.3K
16:58 6,113.46 6,117.77 6,113.46 6,117.77 13,434.4K
16:59 6,117.11 6,119.30 6,117.11 6,119.30 16,808.9K
17:00 6,119.16 6,123.12 6,119.09 6,123.12 26,014.1K
17:01 6,128.09 6,128.09 6,122.47 6,122.47 28,576.6K
17:02 6,123.00 6,125.94 6,123.00 6,123.84 16,354.7K
17:03 6,124.52 6,124.52 6,117.77 6,117.77 27,782.4K
17:04 6,117.90 6,118.19 6,114.97 6,117.46 18,380.2K
17:05 6,117.83 6,117.83 6,116.54 6,117.15 6,052.7K
17:06 6,116.14 6,118.11 6,116.14 6,117.62 6,172.1K
17:07 6,117.16 6,117.16 6,114.41 6,114.41 20,646.1K
17:08 6,113.83 6,113.83 6,108.68 6,108.68 17,245.2K
17:09 6,107.40 6,109.39 6,105.89 6,109.39 11,162.8K
17:10 6,109.79 6,111.05 6,109.56 6,109.56 6,507.8K
17:11 6,107.72 6,107.72 6,100.43 6,100.43 22,528.7K
17:12 6,100.67 6,101.74 6,100.67 6,101.74 23,366.6K
17:13 6,103.07 6,105.05 6,102.95 6,105.05 14,957.8K
17:14 6,102.65 6,102.65 6,100.80 6,101.12 8,085.7K
17:15 6,100.30 6,100.30 6,092.26 6,092.26 28,503.1K
17:16 6,092.12 6,092.12 6,085.44 6,085.44 62,901.5K
17:17 6,087.08 6,087.08 6,082.30 6,083.01 25,311.5K
17:18 6,082.07 6,082.07 6,071.95 6,071.95 36,339.9K
17:19 6,070.42 6,070.42 6,068.85 6,069.54 40,177.6K
17:20 6,066.20 6,066.20 6,064.09 6,064.16 62,958.2K
17:21 6,065.93 6,069.62 6,065.93 6,066.25 22,998.1K
17:22 6,066.17 6,066.17 6,062.94 6,062.94 27,991.6K
17:23 6,058.65 6,066.13 6,058.29 6,066.13 39,450.9K
17:24 6,067.12 6,067.31 6,065.44 6,066.43 15,825.6K
17:25 6,066.65 6,066.65 6,061.59 6,061.59 12,151.7K
17:26 6,062.14 6,062.14 6,059.06 6,060.18 11,610.9K
17:27 6,060.45 6,061.30 6,058.12 6,061.30 7,881.6K
17:28 6,062.88 6,071.58 6,062.88 6,071.58 29,400.3K
17:29 6,072.31 6,072.65 6,071.88 6,072.04 23,490.5K
17:30 6,073.00 6,073.00 6,063.49 6,063.49 19,169.4K
17:31 6,060.68 6,060.68 6,054.96 6,054.96 34,438.0K
17:32 6,059.83 6,059.83 6,056.47 6,056.47 31,374.2K
17:33 6,053.44 6,053.44 6,048.61 6,048.61 27,088.4K
17:34 6,047.48 6,052.05 6,047.48 6,051.36 32,647.2K
17:35 6,053.54 6,053.54 6,050.68 6,050.68 22,528.3K
17:36 6,050.80 6,050.80 6,048.14 6,048.14 18,579.7K
17:37 6,046.89 6,047.41 6,046.31 6,047.24 20,182.4K
17:38 6,049.61 6,060.08 6,049.61 6,060.08 56,111.2K
17:39 6,061.41 6,061.67 6,058.61 6,061.67 20,427.2K
17:40 6,060.28 6,060.28 6,058.17 6,058.56 9,172.4K
17:41 6,058.89 6,064.73 6,058.89 6,064.10 13,395.4K
17:42 6,064.16 6,065.04 6,062.96 6,065.04 9,350.8K
17:43 6,067.41 6,071.93 6,066.28 6,071.93 18,051.0K
17:44 6,071.83 6,071.83 6,069.05 6,069.91 12,072.5K
17:45 6,068.83 6,068.83 6,065.97 6,065.97 6,170.1K
17:46 6,063.75 6,063.75 6,060.67 6,060.67 10,793.4K
17:47 6,060.70 6,060.70 6,055.94 6,055.94 7,426.5K
17:48 6,058.91 6,062.47 6,058.91 6,061.69 8,815.0K
17:49 6,061.58 6,064.47 6,061.58 6,064.47 6,838.3K
17:50 6,064.16 6,064.16 6,061.47 6,061.47 9,049.0K
17:51 6,060.18 6,060.18 6,057.69 6,057.69 5,968.8K
17:52 6,057.24 6,057.24 6,054.41 6,054.41 26,483.0K
17:53 6,052.81 6,052.81 6,048.50 6,048.50 25,304.3K
17:54 6,047.52 6,047.52 6,043.04 6,043.04 42,109.4K
17:55 6,043.17 6,043.96 6,042.87 6,042.87 32,191.4K
17:56 6,044.47 6,045.64 6,042.21 6,042.21 23,154.5K
17:57 6,042.62 6,042.62 6,041.42 6,041.42 13,234.9K
17:58 6,040.85 6,043.41 6,040.13 6,040.13 19,650.6K
17:59 6,040.14 6,040.14 6,032.66 6,035.55 48,879.4K
18:00 6,031.89 6,034.14 6,031.89 6,032.57 141,686.3K
18:01 6,031.21 6,038.83 6,031.21 6,038.83 16,391.5K
18:02 6,038.66 6,042.73 6,038.66 6,042.73 15,581.6K
18:03 6,044.15 6,044.15 6,042.00 6,043.80 13,217.6K
18:04 6,043.85 6,050.70 6,043.85 6,050.70 21,918.5K
18:05 6,051.68 6,051.68 6,046.40 6,046.40 20,870.8K
18:06 6,046.76 6,046.76 6,039.88 6,039.88 24,606.9K
18:07 6,040.99 6,040.99 6,038.62 6,039.65 12,307.5K
18:08 6,040.04 6,040.04 6,039.14 6,039.51 17,047.1K
18:09 6,039.21 6,039.21 6,035.18 6,035.76 15,273.9K
18:10 6,034.93 6,034.93 6,028.70 6,028.70 46,279.6K
18:11 6,029.89 6,029.89 6,027.46 6,027.46 29,347.0K
18:12 6,026.99 6,036.74 6,025.19 6,036.74 30,217.4K
18:13 6,035.31 6,035.71 6,034.88 6,034.88 15,300.0K
18:14 6,030.97 6,030.97 6,028.19 6,028.19 8,400.2K
18:15 6,026.72 6,033.31 6,026.72 6,033.31 14,520.2K
18:16 6,032.94 6,036.86 6,032.94 6,036.86 42,425.2K
18:17 6,037.16 6,037.79 6,035.95 6,037.43 9,824.4K
18:18 6,034.58 6,034.58 6,027.53 6,027.53 19,059.4K
18:19 6,027.20 6,027.39 6,025.90 6,025.90 10,176.1K
18:20 6,025.47 6,028.21 6,025.46 6,028.21 17,546.0K
18:21 6,027.00 6,027.00 6,025.85 6,025.85 9,211.8K
18:22 6,023.89 6,023.89 6,021.52 6,021.52 29,747.7K
18:23 6,021.97 6,027.67 6,021.97 6,027.67 14,791.7K
18:24 6,028.00 6,028.00 6,025.23 6,027.61 9,766.9K
18:25 6,029.57 6,029.57 6,023.47 6,023.47 17,191.5K
18:26 6,023.42 6,023.42 6,017.17 6,017.89 22,196.3K
18:27 6,016.82 6,016.87 6,015.58 6,015.58 21,064.1K
18:28 6,014.17 6,017.13 6,013.39 6,017.13 22,668.8K
18:29 6,013.61 6,013.61 6,011.68 6,012.63 34,383.1K
18:30 6,012.80 6,018.72 6,011.65 6,018.72 39,432.8K
18:31 6,018.59 6,019.91 6,017.68 6,017.68 20,372.0K
18:32 6,017.34 6,017.34 6,013.99 6,013.99 9,941.1K
18:33 6,014.54 6,014.54 6,013.35 6,013.36 10,942.0K
18:34 6,014.14 6,015.46 6,013.92 6,013.92 19,637.9K
18:35 6,015.61 6,015.71 6,015.17 6,015.71 10,463.1K
18:36 6,016.55 6,018.56 6,016.55 6,018.56 12,351.4K
18:37 6,017.94 6,019.85 6,017.94 6,019.56 8,395.1K
18:38 6,020.20 6,021.43 6,018.65 6,018.65 8,911.0K
18:39 6,019.56 6,020.20 6,019.56 6,020.20 5,085.7K
18:40 6,021.07 6,021.07 6,021.07 6,021.07 1,862.3K
18:51 6,012.04 6,012.04 6,012.04 6,012.04 99,676.9K
23:44 6,012.04 6,012.04 6,012.04 6,012.04 0.0K
23:45 6,012.04 6,012.04 6,012.04 6,012.04 0.0K
23:46 6,012.04 6,012.04 6,012.04 6,012.04 0.0K
23:47 6,012.04 6,012.04 6,012.04 6,012.04 0.0K
23:48 6,012.04 6,012.04 6,012.04 6,012.04 0.0K
23:49 6,012.04 6,012.04 6,012.04 6,012.04 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar