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 5,973.84 5,973.84 5,957.89 5,957.89 4,960.7K
09:51 5,957.97 5,958.46 5,957.71 5,957.71 4,750.1K
09:52 5,958.29 5,958.40 5,958.03 5,958.40 3,529.3K
09:53 5,956.34 5,958.98 5,956.34 5,958.98 10,890.1K
09:54 5,958.58 5,958.58 5,956.28 5,956.28 2,992.2K
09:55 5,956.92 5,957.84 5,956.92 5,957.84 2,756.8K
09:56 5,957.47 5,958.97 5,957.47 5,957.49 8,292.2K
09:57 5,957.95 5,957.95 5,956.12 5,956.22 9,838.8K
09:58 5,955.99 5,957.37 5,954.76 5,954.76 6,321.3K
09:59 5,953.75 5,954.51 5,953.66 5,954.51 6,251.2K
10:00 5,955.13 5,955.13 5,947.65 5,947.65 21,060.3K
10:01 5,945.45 5,952.65 5,945.45 5,952.65 17,357.0K
10:02 5,950.23 5,965.60 5,950.23 5,965.60 28,681.2K
10:03 5,964.78 5,966.20 5,963.52 5,966.20 41,004.1K
10:04 5,970.20 5,983.54 5,970.20 5,983.54 65,495.0K
10:05 5,983.70 5,983.70 5,977.88 5,977.88 19,100.5K
10:06 5,980.24 5,985.47 5,980.24 5,984.26 38,261.9K
10:07 5,986.36 5,986.36 5,983.52 5,983.52 25,659.3K
10:08 5,981.69 5,983.19 5,979.60 5,980.34 11,338.7K
10:09 5,978.70 5,980.76 5,978.70 5,979.37 5,781.1K
10:10 5,980.65 5,982.21 5,980.65 5,981.16 7,972.1K
10:11 5,978.98 5,978.98 5,977.12 5,977.12 6,525.5K
10:12 5,975.53 5,975.53 5,971.20 5,972.25 24,388.9K
10:13 5,971.48 5,975.64 5,971.48 5,975.64 7,669.3K
10:14 5,976.97 5,978.89 5,976.97 5,978.78 5,205.2K
10:15 5,979.05 5,979.05 5,973.72 5,973.72 7,818.6K
10:16 5,972.32 5,974.19 5,969.47 5,974.19 18,739.9K
10:17 5,974.77 5,976.39 5,974.77 5,976.16 6,355.1K
10:18 5,981.48 5,981.48 5,977.12 5,977.97 17,097.6K
10:19 5,981.23 5,981.23 5,978.08 5,978.08 24,784.7K
10:20 5,977.92 5,982.05 5,977.92 5,981.56 9,837.6K
10:21 5,981.58 5,983.77 5,980.48 5,980.48 10,043.8K
10:22 5,978.97 5,984.96 5,978.92 5,984.96 19,686.2K
10:23 5,984.28 5,984.28 5,980.82 5,981.55 17,954.6K
10:24 5,980.85 5,980.85 5,979.94 5,980.84 6,599.5K
10:25 5,980.81 5,980.86 5,978.62 5,978.62 9,038.8K
10:26 5,978.42 5,985.61 5,978.42 5,985.61 15,713.5K
10:27 5,985.56 5,988.28 5,985.56 5,985.73 9,893.4K
10:28 5,985.36 5,986.66 5,985.28 5,985.28 5,159.8K
10:29 5,985.12 5,985.36 5,984.81 5,984.81 4,007.4K
10:30 5,984.75 5,984.75 5,983.98 5,983.98 7,156.6K
10:31 5,982.88 5,982.88 5,978.83 5,978.83 17,072.0K
10:32 5,975.02 5,976.18 5,971.03 5,975.37 69,824.3K
10:33 5,974.20 5,974.20 5,972.32 5,972.32 10,453.8K
10:34 5,971.79 5,971.79 5,970.05 5,970.29 17,574.7K
10:35 5,968.82 5,970.14 5,968.71 5,968.71 13,539.3K
10:36 5,968.45 5,969.60 5,968.09 5,968.88 8,578.0K
10:37 5,968.40 5,969.23 5,965.21 5,965.21 13,497.5K
10:38 5,965.25 5,965.71 5,965.25 5,965.41 21,490.7K
10:39 5,965.79 5,967.86 5,965.79 5,967.86 15,630.4K
10:40 5,967.78 5,970.04 5,967.78 5,968.62 18,107.8K
10:41 5,969.14 5,969.14 5,965.91 5,965.91 67,720.8K
10:42 5,964.82 5,969.79 5,964.82 5,968.57 38,349.5K
10:43 5,965.48 5,965.96 5,964.76 5,965.70 30,555.7K
10:44 5,964.68 5,964.68 5,959.07 5,959.07 86,280.4K
10:45 5,959.69 5,960.38 5,959.23 5,959.23 33,035.3K
10:46 5,958.26 5,958.97 5,957.47 5,957.47 17,801.8K
10:47 5,957.96 5,961.56 5,957.96 5,961.30 21,857.3K
10:48 5,961.64 5,961.64 5,958.14 5,958.14 9,789.2K
10:49 5,956.07 5,961.53 5,956.06 5,961.53 38,650.5K
10:50 5,959.06 5,960.32 5,959.06 5,959.10 16,295.5K
10:51 5,960.41 5,961.53 5,960.41 5,961.53 6,093.1K
10:52 5,960.34 5,960.34 5,959.37 5,959.37 13,421.7K
10:53 5,957.99 5,962.36 5,957.99 5,962.36 27,837.1K
10:54 5,964.67 5,966.42 5,963.38 5,963.38 43,253.1K
10:55 5,959.47 5,959.47 5,957.04 5,957.04 30,079.3K
10:56 5,957.27 5,961.11 5,957.27 5,959.49 20,123.4K
10:57 5,959.10 5,961.14 5,958.66 5,961.14 24,129.8K
10:58 5,958.53 5,958.53 5,954.53 5,954.53 26,615.6K
10:59 5,952.25 5,952.50 5,951.41 5,952.50 28,381.9K
11:00 5,951.43 5,951.43 5,947.29 5,947.29 27,649.8K
11:01 5,951.20 5,954.12 5,949.98 5,954.12 24,200.0K
11:02 5,952.94 5,954.10 5,951.90 5,954.10 15,244.6K
11:03 5,953.48 5,958.04 5,953.48 5,958.04 10,347.5K
11:04 5,957.83 5,957.83 5,956.19 5,956.82 6,243.4K
11:05 5,956.28 5,956.28 5,954.18 5,955.43 19,065.7K
11:06 5,955.71 5,955.71 5,954.28 5,954.28 8,813.4K
11:07 5,954.24 5,959.01 5,952.15 5,959.01 26,056.7K
11:08 5,958.12 5,959.26 5,956.52 5,959.26 24,213.1K
11:09 5,959.21 5,961.06 5,959.21 5,959.55 9,116.2K
11:10 5,959.71 5,959.71 5,956.10 5,956.10 14,399.6K
11:11 5,957.23 5,962.18 5,957.23 5,958.24 16,248.0K
11:12 5,958.43 5,958.43 5,957.47 5,957.47 5,880.0K
11:13 5,956.60 5,956.60 5,951.63 5,951.63 16,550.0K
11:14 5,954.38 5,954.38 5,951.98 5,951.98 9,729.6K
11:15 5,951.86 5,954.35 5,951.46 5,954.35 10,808.9K
11:16 5,953.77 5,953.77 5,951.58 5,952.61 16,307.1K
11:17 5,952.45 5,955.53 5,951.93 5,955.53 20,617.9K
11:18 5,955.91 5,956.02 5,953.60 5,953.60 15,110.2K
11:19 5,953.67 5,953.94 5,951.43 5,951.43 21,271.0K
11:20 5,950.53 5,951.08 5,950.11 5,950.11 25,765.1K
11:21 5,949.01 5,953.30 5,949.01 5,951.93 10,169.8K
11:22 5,950.97 5,951.77 5,949.39 5,951.77 30,574.2K
11:23 5,951.74 5,952.21 5,948.95 5,948.95 10,024.4K
11:24 5,945.19 5,945.19 5,937.85 5,937.85 86,355.6K
11:25 5,936.50 5,938.10 5,936.50 5,937.17 21,393.1K
11:26 5,936.85 5,939.28 5,936.54 5,939.28 24,730.8K
11:27 5,936.54 5,941.48 5,936.54 5,940.61 28,728.1K
11:28 5,938.55 5,939.26 5,937.38 5,937.38 18,153.3K
11:29 5,937.50 5,940.86 5,937.47 5,939.77 22,539.6K
11:30 5,939.80 5,939.80 5,934.64 5,934.64 23,944.2K
11:31 5,933.81 5,934.19 5,932.51 5,934.19 17,257.2K
11:32 5,933.25 5,937.88 5,933.25 5,937.88 19,744.8K
11:33 5,939.58 5,943.29 5,939.58 5,943.29 27,550.0K
11:34 5,942.35 5,944.62 5,941.53 5,944.62 24,540.3K
11:35 5,947.84 5,948.68 5,947.84 5,948.68 67,677.1K
11:36 5,949.75 5,949.75 5,944.36 5,944.36 81,424.2K
11:37 5,942.81 5,946.11 5,942.81 5,943.67 20,017.6K
11:38 5,942.15 5,942.15 5,939.11 5,939.92 10,871.8K
11:39 5,939.83 5,940.06 5,935.26 5,935.26 27,308.4K
11:40 5,934.69 5,935.56 5,933.25 5,935.56 14,645.5K
11:41 5,936.10 5,942.83 5,936.10 5,941.35 92,136.9K
11:42 5,940.31 5,940.62 5,939.89 5,940.62 29,582.5K
11:43 5,938.45 5,940.28 5,938.45 5,940.28 23,763.3K
11:44 5,940.93 5,944.95 5,940.93 5,944.69 42,752.5K
11:45 5,945.11 5,946.06 5,945.11 5,946.06 34,674.5K
11:46 5,944.51 5,944.51 5,940.99 5,941.02 20,203.9K
11:47 5,941.24 5,945.17 5,941.24 5,945.17 17,478.3K
11:48 5,946.71 5,947.39 5,946.71 5,947.39 21,042.9K
11:49 5,947.20 5,947.20 5,945.43 5,946.10 10,701.3K
11:50 5,945.67 5,946.50 5,943.98 5,943.98 21,387.6K
11:51 5,941.53 5,943.19 5,941.53 5,942.82 12,850.0K
11:52 5,942.80 5,944.84 5,942.80 5,944.84 11,630.3K
11:53 5,944.15 5,944.40 5,942.20 5,942.26 8,805.4K
11:54 5,941.61 5,943.00 5,941.61 5,943.00 11,879.1K
11:55 5,942.42 5,942.42 5,940.70 5,940.70 5,929.4K
11:56 5,940.63 5,940.91 5,940.63 5,940.80 8,822.1K
11:57 5,940.27 5,940.73 5,940.27 5,940.73 11,050.2K
11:58 5,940.01 5,940.30 5,938.65 5,939.17 15,215.6K
11:59 5,940.42 5,941.30 5,939.92 5,939.92 8,841.5K
12:00 5,939.07 5,939.88 5,938.99 5,939.62 18,951.6K
12:01 5,940.01 5,940.01 5,939.00 5,939.00 10,691.4K
12:02 5,937.50 5,937.50 5,935.56 5,936.44 14,970.2K
12:03 5,936.70 5,937.45 5,936.25 5,936.25 15,833.0K
12:04 5,935.61 5,936.11 5,935.00 5,936.11 18,644.0K
12:05 5,934.64 5,934.81 5,931.94 5,931.94 14,813.1K
12:06 5,931.32 5,934.07 5,931.03 5,934.07 25,238.8K
12:07 5,933.54 5,933.54 5,928.46 5,928.46 18,820.9K
12:08 5,927.57 5,929.81 5,927.57 5,928.58 10,953.4K
12:09 5,926.76 5,928.93 5,924.63 5,924.63 20,945.8K
12:10 5,926.14 5,926.61 5,925.74 5,926.50 13,486.4K
12:11 5,925.90 5,925.90 5,921.56 5,921.56 33,659.0K
12:12 5,920.52 5,920.70 5,917.94 5,920.70 26,385.9K
12:13 5,921.95 5,927.16 5,921.95 5,927.16 18,554.1K
12:14 5,927.64 5,927.64 5,922.05 5,922.93 17,324.7K
12:15 5,923.11 5,924.73 5,923.11 5,924.40 14,244.0K
12:16 5,923.40 5,925.33 5,923.40 5,925.33 28,815.7K
12:17 5,924.96 5,924.96 5,923.30 5,923.80 18,532.7K
12:18 5,922.82 5,922.82 5,918.18 5,918.18 15,813.5K
12:19 5,918.33 5,921.73 5,918.33 5,921.73 6,915.9K
12:20 5,923.43 5,923.43 5,923.22 5,923.28 7,265.5K
12:21 5,923.15 5,924.32 5,923.15 5,924.24 11,715.6K
12:22 5,924.21 5,924.22 5,918.29 5,918.29 44,803.3K
12:23 5,918.49 5,920.27 5,918.49 5,920.27 6,370.6K
12:24 5,918.78 5,919.18 5,918.55 5,919.18 9,107.9K
12:25 5,918.73 5,918.73 5,915.16 5,915.16 20,112.7K
12:26 5,915.09 5,915.09 5,911.20 5,911.20 20,010.0K
12:27 5,910.92 5,910.92 5,909.15 5,909.15 19,483.4K
12:28 5,909.10 5,912.16 5,909.10 5,912.16 11,222.3K
12:29 5,910.85 5,910.85 5,910.18 5,910.27 51,642.7K
12:30 5,910.83 5,914.27 5,910.58 5,914.27 33,444.7K
12:31 5,914.68 5,919.53 5,914.68 5,919.53 34,521.4K
12:32 5,919.41 5,920.78 5,919.41 5,920.78 29,754.2K
12:33 5,920.63 5,922.47 5,920.63 5,922.47 24,803.2K
12:34 5,924.29 5,925.00 5,922.42 5,922.42 45,287.4K
12:35 5,921.14 5,921.75 5,921.14 5,921.48 16,175.2K
12:36 5,922.57 5,923.26 5,921.78 5,923.26 21,760.5K
12:37 5,925.53 5,927.97 5,925.53 5,927.97 18,676.2K
12:38 5,926.49 5,928.40 5,924.30 5,924.30 18,988.1K
12:39 5,923.35 5,924.54 5,923.35 5,924.54 16,930.8K
12:40 5,924.87 5,932.29 5,924.87 5,930.51 31,731.3K
12:41 5,928.84 5,930.92 5,928.84 5,930.92 8,005.2K
12:42 5,928.32 5,928.32 5,925.05 5,925.05 18,295.1K
12:43 5,924.71 5,925.23 5,922.50 5,925.23 14,444.6K
12:44 5,922.62 5,922.73 5,919.78 5,919.78 9,883.3K
12:45 5,919.61 5,925.82 5,919.61 5,925.82 20,150.5K
12:46 5,929.18 5,929.18 5,925.13 5,925.13 10,347.3K
12:47 5,924.73 5,925.74 5,922.52 5,923.39 11,025.9K
12:48 5,923.56 5,923.56 5,921.84 5,921.84 13,988.6K
12:49 5,921.76 5,924.06 5,921.76 5,922.84 10,504.5K
12:50 5,923.10 5,923.55 5,921.67 5,923.55 24,340.6K
12:51 5,923.91 5,929.76 5,923.91 5,929.76 28,337.2K
12:52 5,928.97 5,930.10 5,927.88 5,930.10 24,958.4K
12:53 5,931.34 5,931.34 5,928.32 5,928.32 26,938.7K
12:54 5,928.71 5,928.71 5,925.56 5,925.56 26,658.9K
12:55 5,926.06 5,928.37 5,926.06 5,928.37 16,165.1K
12:56 5,929.83 5,930.34 5,928.68 5,930.34 10,778.7K
12:57 5,929.77 5,929.77 5,927.62 5,927.62 21,096.8K
12:58 5,926.28 5,933.70 5,926.28 5,933.70 21,027.7K
12:59 5,934.66 5,934.66 5,932.98 5,932.98 10,054.8K
13:00 5,933.28 5,933.28 5,928.57 5,928.57 17,607.0K
13:01 5,925.76 5,925.76 5,924.07 5,924.94 11,338.0K
13:02 5,924.18 5,924.87 5,923.64 5,923.64 4,194.2K
13:03 5,924.08 5,924.54 5,924.08 5,924.08 9,978.2K
13:04 5,923.94 5,923.94 5,922.01 5,922.01 11,544.0K
13:05 5,917.29 5,919.62 5,916.50 5,919.62 39,480.2K
13:06 5,919.12 5,919.12 5,917.51 5,918.83 13,227.6K
13:07 5,922.37 5,923.35 5,921.63 5,923.35 12,524.4K
13:08 5,920.72 5,921.59 5,919.49 5,919.49 9,206.7K
13:09 5,920.39 5,920.97 5,919.24 5,919.35 6,329.2K
13:10 5,918.20 5,919.59 5,917.66 5,918.32 6,776.2K
13:11 5,917.76 5,917.92 5,915.85 5,916.43 12,331.4K
13:12 5,916.39 5,917.25 5,916.39 5,917.25 14,237.1K
13:13 5,916.46 5,916.66 5,914.70 5,914.70 8,074.8K
13:14 5,913.57 5,913.57 5,912.29 5,912.29 12,312.6K
13:15 5,910.03 5,911.98 5,909.87 5,910.07 14,851.1K
13:16 5,908.66 5,914.42 5,908.66 5,914.42 25,420.4K
13:17 5,914.87 5,917.13 5,914.87 5,916.64 10,401.9K
13:18 5,916.06 5,916.06 5,912.57 5,912.57 15,500.8K
13:19 5,912.89 5,913.48 5,912.20 5,912.20 4,810.6K
13:20 5,911.19 5,916.77 5,911.19 5,916.77 7,379.9K
13:21 5,922.46 5,939.28 5,922.46 5,930.72 81,540.4K
13:22 5,932.54 5,933.28 5,931.63 5,933.28 24,030.9K
13:23 5,934.09 5,934.09 5,930.61 5,930.61 17,178.1K
13:24 5,931.79 5,933.48 5,931.70 5,931.70 12,079.5K
13:25 5,931.62 5,933.60 5,931.62 5,932.15 7,494.2K
13:26 5,931.36 5,932.62 5,930.54 5,932.62 5,910.7K
13:27 5,931.47 5,934.08 5,931.34 5,931.34 5,285.4K
13:28 5,930.34 5,937.00 5,930.34 5,935.86 13,144.2K
13:29 5,934.16 5,934.16 5,933.39 5,933.39 8,004.1K
13:30 5,935.19 5,935.49 5,934.63 5,934.63 10,713.5K
13:31 5,933.25 5,933.25 5,929.42 5,929.42 9,102.6K
13:32 5,930.15 5,930.56 5,927.92 5,927.92 7,910.0K
13:33 5,927.52 5,927.93 5,927.52 5,927.90 8,678.9K
13:34 5,927.60 5,932.03 5,927.60 5,932.03 8,843.6K
13:35 5,932.76 5,932.88 5,932.16 5,932.88 3,652.7K
13:36 5,933.67 5,937.26 5,931.70 5,931.70 12,893.9K
13:37 5,928.44 5,928.44 5,924.39 5,924.39 17,325.2K
13:38 5,924.65 5,924.65 5,919.35 5,919.73 18,501.9K
13:39 5,919.96 5,921.61 5,919.96 5,920.46 15,139.5K
13:40 5,920.28 5,922.70 5,920.28 5,922.70 4,884.2K
13:41 5,921.81 5,921.81 5,918.54 5,918.54 14,563.6K
13:42 5,917.84 5,920.06 5,917.84 5,920.06 5,049.5K
13:43 5,920.21 5,920.91 5,917.80 5,917.80 13,622.1K
13:44 5,918.42 5,920.88 5,918.42 5,920.66 8,290.0K
13:45 5,920.52 5,920.52 5,919.08 5,919.08 6,183.5K
13:46 5,918.97 5,918.97 5,917.78 5,918.17 5,563.1K
13:47 5,918.23 5,918.66 5,917.56 5,918.66 4,379.8K
13:48 5,918.91 5,919.64 5,918.91 5,919.48 6,376.8K
13:49 5,923.03 5,923.36 5,922.08 5,922.08 15,083.4K
13:50 5,920.96 5,923.31 5,920.92 5,922.36 10,627.2K
13:51 5,920.54 5,923.92 5,920.54 5,923.92 8,732.4K
13:52 5,922.00 5,922.00 5,917.72 5,917.72 10,607.9K
13:53 5,917.92 5,919.27 5,915.85 5,915.85 7,236.7K
13:54 5,915.92 5,916.74 5,915.92 5,916.74 5,407.5K
13:55 5,917.13 5,917.13 5,914.44 5,914.44 7,804.4K
13:56 5,913.57 5,916.94 5,913.57 5,916.94 11,860.5K
13:57 5,917.26 5,919.19 5,917.11 5,918.83 3,839.4K
13:58 5,918.74 5,918.74 5,917.73 5,917.80 6,543.0K
13:59 5,917.00 5,919.01 5,917.00 5,918.19 4,325.8K
14:00 5,918.67 5,919.31 5,918.67 5,918.81 4,166.4K
14:01 5,917.49 5,918.41 5,917.47 5,917.47 5,986.9K
14:02 5,917.67 5,919.78 5,917.67 5,919.10 3,211.7K
14:03 5,918.35 5,919.73 5,918.35 5,919.07 2,177.1K
14:04 5,918.78 5,920.01 5,918.78 5,919.56 2,730.1K
14:05 5,919.86 5,919.86 5,917.01 5,917.01 29,369.3K
14:06 5,916.69 5,916.69 5,913.98 5,914.26 11,008.5K
14:07 5,914.44 5,915.64 5,911.37 5,911.37 13,046.1K
14:08 5,912.39 5,912.95 5,912.24 5,912.68 8,617.3K
14:09 5,911.60 5,913.12 5,911.60 5,913.12 4,935.7K
14:10 5,913.24 5,913.24 5,911.51 5,911.80 6,656.2K
14:11 5,912.71 5,917.09 5,912.71 5,914.43 6,576.6K
14:12 5,914.07 5,914.07 5,912.93 5,913.68 4,761.9K
14:13 5,914.30 5,916.98 5,914.30 5,916.98 7,788.1K
14:14 5,917.51 5,918.30 5,917.49 5,917.49 4,341.5K
14:15 5,916.75 5,916.75 5,910.36 5,910.36 18,580.7K
14:16 5,909.37 5,909.37 5,895.91 5,895.91 88,139.0K
14:17 5,898.83 5,898.83 5,897.49 5,898.28 21,258.5K
14:18 5,896.62 5,898.93 5,896.62 5,898.93 7,867.4K
14:19 5,900.39 5,900.39 5,896.41 5,896.41 14,315.8K
14:20 5,898.96 5,900.62 5,898.96 5,899.30 9,220.9K
14:21 5,899.70 5,899.70 5,896.53 5,896.53 19,312.1K
14:22 5,896.45 5,898.97 5,895.73 5,898.97 9,925.9K
14:23 5,899.20 5,899.20 5,896.71 5,896.71 11,961.9K
14:24 5,895.97 5,895.97 5,894.48 5,894.67 27,840.0K
14:25 5,896.23 5,897.23 5,896.23 5,897.23 7,576.0K
14:26 5,896.33 5,896.33 5,893.25 5,894.53 20,644.3K
14:27 5,891.41 5,896.85 5,891.41 5,894.21 17,916.5K
14:28 5,892.19 5,894.33 5,892.19 5,893.70 11,320.7K
14:29 5,893.38 5,893.76 5,892.34 5,893.76 14,270.1K
14:30 5,894.03 5,895.43 5,894.03 5,895.43 10,298.4K
14:31 5,895.63 5,896.28 5,893.85 5,893.85 13,228.7K
14:32 5,895.43 5,897.81 5,895.43 5,897.81 5,792.4K
14:33 5,897.65 5,897.84 5,895.81 5,897.84 7,869.3K
14:34 5,897.31 5,899.54 5,897.31 5,899.54 10,699.6K
14:35 5,901.25 5,901.25 5,900.35 5,900.86 8,562.9K
14:36 5,899.79 5,899.79 5,899.06 5,899.13 8,909.1K
14:37 5,899.00 5,901.90 5,899.00 5,901.90 12,712.8K
14:38 5,901.66 5,903.66 5,899.99 5,903.66 12,665.9K
14:39 5,902.80 5,902.80 5,900.92 5,900.92 4,997.0K
14:40 5,901.12 5,901.34 5,900.32 5,900.32 4,512.3K
14:41 5,899.77 5,901.02 5,899.20 5,899.20 6,903.6K
14:42 5,897.92 5,898.98 5,897.92 5,898.98 11,265.6K
14:43 5,899.25 5,899.25 5,897.47 5,897.47 10,583.9K
14:44 5,896.88 5,897.10 5,895.89 5,895.89 10,618.0K
14:45 5,895.68 5,898.00 5,895.68 5,897.55 6,191.3K
14:46 5,898.32 5,898.89 5,896.78 5,896.78 7,912.7K
14:47 5,896.12 5,896.58 5,895.39 5,896.34 10,576.2K
14:48 5,896.19 5,896.19 5,894.53 5,894.95 8,716.8K
14:49 5,895.67 5,896.35 5,895.67 5,896.15 3,415.1K
14:50 5,896.41 5,901.00 5,896.41 5,901.00 16,112.7K
14:51 5,901.06 5,901.06 5,897.70 5,898.22 11,785.2K
14:52 5,898.59 5,903.21 5,898.59 5,903.21 16,502.9K
14:53 5,903.54 5,904.81 5,903.43 5,904.46 11,647.4K
14:54 5,904.11 5,905.98 5,904.11 5,905.60 9,514.8K
14:55 5,904.47 5,904.47 5,901.73 5,902.02 5,381.5K
14:56 5,901.93 5,901.93 5,899.55 5,899.55 6,351.4K
14:57 5,897.32 5,898.50 5,896.58 5,898.50 6,789.5K
14:58 5,899.15 5,899.94 5,899.15 5,899.94 7,269.0K
14:59 5,899.13 5,905.60 5,899.13 5,904.30 9,254.1K
15:00 5,904.22 5,904.22 5,900.05 5,900.33 4,200.7K
15:01 5,899.71 5,900.15 5,899.35 5,900.15 7,750.4K
15:02 5,899.95 5,901.55 5,899.95 5,901.55 3,225.2K
15:03 5,902.02 5,902.13 5,901.54 5,901.54 8,229.2K
15:04 5,901.54 5,901.60 5,900.88 5,900.88 2,055.9K
15:05 5,900.73 5,903.40 5,900.73 5,903.40 4,529.1K
15:06 5,903.60 5,903.60 5,903.14 5,903.14 2,726.1K
15:07 5,903.56 5,903.56 5,901.94 5,901.94 1,193.1K
15:08 5,901.87 5,901.87 5,898.54 5,898.54 10,911.9K
15:09 5,897.08 5,897.08 5,894.23 5,894.23 14,765.5K
15:10 5,894.41 5,896.76 5,894.41 5,895.58 2,777.8K
15:11 5,895.89 5,897.31 5,891.41 5,891.41 15,582.8K
15:12 5,889.05 5,889.05 5,884.17 5,884.69 44,761.4K
15:13 5,883.56 5,885.46 5,882.49 5,885.46 15,190.9K
15:14 5,885.19 5,886.09 5,884.67 5,886.09 13,102.8K
15:15 5,888.17 5,889.78 5,888.17 5,889.78 5,263.6K
15:16 5,890.36 5,890.36 5,886.78 5,886.91 7,938.5K
15:17 5,887.08 5,890.99 5,887.08 5,890.99 8,759.6K
15:18 5,889.65 5,891.03 5,889.65 5,890.68 6,297.1K
15:19 5,888.71 5,888.77 5,886.79 5,888.33 7,546.8K
15:20 5,887.30 5,894.27 5,887.30 5,894.27 9,551.6K
15:21 5,894.90 5,895.07 5,892.44 5,892.44 15,612.8K
15:22 5,891.05 5,891.05 5,886.59 5,886.75 7,493.4K
15:23 5,886.48 5,890.65 5,884.82 5,890.65 17,404.6K
15:24 5,889.47 5,889.47 5,885.11 5,885.11 5,696.8K
15:25 5,886.26 5,886.26 5,885.42 5,885.42 6,608.1K
15:26 5,885.90 5,886.88 5,885.74 5,886.17 7,136.2K
15:27 5,886.70 5,886.70 5,885.87 5,886.35 10,045.2K
15:28 5,886.94 5,888.00 5,886.43 5,888.00 8,081.2K
15:29 5,886.94 5,887.75 5,886.94 5,887.30 6,431.8K
15:30 5,885.97 5,885.97 5,882.45 5,882.45 13,936.7K
15:31 5,884.38 5,886.46 5,884.26 5,884.26 14,163.3K
15:32 5,884.85 5,885.71 5,884.54 5,885.71 8,452.3K
15:33 5,883.06 5,883.06 5,881.38 5,882.92 9,967.4K
15:34 5,884.18 5,884.18 5,881.89 5,881.89 3,811.0K
15:35 5,881.51 5,884.43 5,881.51 5,883.63 4,944.4K
15:36 5,887.99 5,889.07 5,887.99 5,889.07 19,907.3K
15:37 5,890.29 5,896.86 5,890.29 5,896.07 25,093.8K
15:38 5,896.15 5,896.15 5,894.07 5,894.07 9,705.6K
15:39 5,894.48 5,895.55 5,894.13 5,894.42 11,843.6K
15:40 5,893.71 5,893.71 5,891.41 5,893.33 11,442.4K
15:41 5,894.13 5,894.22 5,892.43 5,892.43 12,084.3K
15:42 5,891.70 5,891.70 5,889.56 5,889.56 9,392.0K
15:43 5,889.67 5,889.67 5,885.96 5,885.96 29,252.0K
15:44 5,883.45 5,889.17 5,883.45 5,889.17 23,207.7K
15:45 5,889.40 5,894.64 5,889.40 5,894.64 11,244.8K
15:46 5,894.53 5,896.73 5,893.96 5,896.73 10,810.8K
15:47 5,894.64 5,896.09 5,894.64 5,894.87 8,658.7K
15:48 5,898.93 5,898.93 5,896.04 5,896.04 12,798.5K
15:49 5,896.83 5,896.83 5,894.05 5,894.05 11,095.5K
15:50 5,893.61 5,896.26 5,892.80 5,896.26 8,691.4K
15:51 5,893.31 5,895.38 5,893.03 5,895.38 8,984.9K
15:52 5,894.10 5,894.10 5,891.21 5,891.21 7,679.9K
15:53 5,892.43 5,894.97 5,892.43 5,894.97 10,049.2K
15:54 5,896.50 5,897.66 5,896.50 5,896.61 13,058.2K
15:55 5,896.72 5,897.24 5,896.11 5,897.13 5,671.0K
15:56 5,897.36 5,899.26 5,897.36 5,898.21 8,283.5K
15:57 5,900.39 5,905.71 5,900.39 5,905.71 76,732.1K
15:58 5,906.87 5,906.87 5,905.73 5,906.39 36,988.2K
15:59 5,906.50 5,907.63 5,905.20 5,905.20 16,478.0K
16:00 5,905.21 5,906.89 5,905.21 5,906.84 15,739.2K
16:01 5,908.23 5,908.23 5,906.06 5,907.13 25,085.1K
16:02 5,907.48 5,907.54 5,907.07 5,907.31 14,323.9K
16:03 5,907.50 5,907.50 5,906.23 5,906.23 10,347.7K
16:04 5,906.53 5,912.66 5,906.53 5,912.66 48,225.5K
16:05 5,913.13 5,913.13 5,911.96 5,912.54 37,717.2K
16:06 5,913.60 5,913.60 5,909.10 5,909.10 36,708.9K
16:07 5,908.48 5,908.48 5,905.30 5,905.30 8,889.8K
16:08 5,903.25 5,904.43 5,903.09 5,904.43 21,348.8K
16:09 5,902.86 5,905.06 5,902.86 5,905.06 9,836.8K
16:10 5,903.69 5,903.69 5,901.70 5,901.70 8,003.2K
16:11 5,902.08 5,902.08 5,899.62 5,899.62 7,560.1K
16:12 5,900.08 5,900.08 5,899.12 5,899.41 7,190.7K
16:13 5,899.36 5,903.39 5,899.14 5,903.39 6,926.5K
16:14 5,903.38 5,903.91 5,903.24 5,903.24 16,470.6K
16:15 5,903.22 5,904.19 5,903.22 5,903.85 3,085.8K
16:16 5,907.03 5,909.34 5,907.03 5,909.34 13,668.6K
16:17 5,909.71 5,909.71 5,904.67 5,905.22 10,753.7K
16:18 5,904.11 5,904.11 5,903.02 5,903.02 11,154.4K
16:19 5,904.16 5,908.49 5,904.16 5,908.49 23,699.1K
16:20 5,909.26 5,909.26 5,906.94 5,906.94 13,919.9K
16:21 5,906.39 5,908.69 5,906.13 5,906.96 20,808.6K
16:22 5,905.46 5,905.70 5,904.54 5,904.62 16,029.4K
16:23 5,902.68 5,902.71 5,900.45 5,901.17 52,637.0K
16:24 5,900.26 5,901.89 5,900.26 5,900.65 13,957.9K
16:25 5,898.96 5,898.96 5,897.64 5,897.64 39,066.4K
16:26 5,898.04 5,898.04 5,893.00 5,893.00 26,053.4K
16:27 5,892.66 5,892.83 5,892.14 5,892.83 10,765.3K
16:28 5,892.98 5,893.37 5,891.60 5,893.37 11,928.5K
16:29 5,892.44 5,892.44 5,888.85 5,888.85 11,703.9K
16:30 5,888.77 5,891.91 5,888.77 5,891.91 15,366.1K
16:31 5,891.86 5,893.97 5,891.44 5,891.44 23,103.3K
16:32 5,890.71 5,890.77 5,889.10 5,889.10 7,704.1K
16:33 5,889.01 5,891.21 5,889.01 5,891.21 8,852.3K
16:34 5,890.85 5,890.85 5,890.01 5,890.01 9,534.9K
16:35 5,889.25 5,889.82 5,889.01 5,889.45 7,835.6K
16:36 5,888.48 5,889.72 5,888.33 5,889.72 15,643.7K
16:37 5,890.38 5,891.24 5,890.25 5,890.91 5,763.9K
16:38 5,889.46 5,889.46 5,888.23 5,888.77 13,584.7K
16:39 5,888.30 5,889.45 5,887.08 5,887.08 44,875.3K
16:40 5,891.74 5,891.74 5,890.81 5,891.08 16,920.0K
16:41 5,890.62 5,898.29 5,890.62 5,898.29 26,211.2K
16:42 5,898.69 5,898.85 5,898.53 5,898.53 14,205.7K
16:43 5,897.04 5,897.04 5,895.13 5,896.30 25,738.8K
16:44 5,893.56 5,895.85 5,893.56 5,895.85 34,052.8K
16:45 5,892.73 5,892.73 5,891.14 5,891.14 11,918.0K
16:46 5,891.72 5,891.83 5,889.88 5,889.88 9,003.0K
16:47 5,888.04 5,888.04 5,886.04 5,886.04 6,655.2K
16:48 5,887.03 5,887.91 5,886.19 5,887.60 7,957.1K
16:49 5,886.93 5,886.93 5,886.40 5,886.71 5,279.1K
16:50 5,884.94 5,884.94 5,883.06 5,883.06 12,517.9K
16:51 5,881.97 5,883.97 5,881.97 5,882.74 8,567.2K
16:52 5,882.47 5,884.65 5,882.47 5,884.05 6,451.8K
16:53 5,881.91 5,881.97 5,881.36 5,881.97 8,244.9K
16:54 5,880.93 5,880.93 5,878.90 5,878.90 10,569.1K
16:55 5,878.80 5,882.58 5,878.80 5,882.58 14,424.4K
16:56 5,882.28 5,882.28 5,878.47 5,878.47 5,848.7K
16:57 5,878.01 5,879.59 5,878.01 5,879.59 5,838.0K
16:58 5,879.57 5,880.10 5,877.34 5,877.34 7,321.7K
16:59 5,877.28 5,877.28 5,873.97 5,874.00 17,269.9K
17:00 5,874.07 5,874.07 5,873.68 5,873.90 9,991.8K
17:01 5,871.73 5,871.73 5,870.90 5,870.90 18,181.0K
17:02 5,870.55 5,870.96 5,869.35 5,869.38 34,889.6K
17:03 5,874.37 5,876.48 5,874.09 5,874.09 22,342.8K
17:04 5,875.77 5,878.75 5,875.77 5,878.75 18,018.8K
17:05 5,878.45 5,880.04 5,878.45 5,880.04 6,620.9K
17:06 5,880.81 5,880.81 5,878.41 5,878.71 10,303.5K
17:07 5,876.64 5,877.56 5,875.12 5,877.56 7,872.7K
17:08 5,879.06 5,882.94 5,878.37 5,882.94 13,331.3K
17:09 5,881.95 5,887.88 5,881.95 5,886.70 19,649.0K
17:10 5,886.66 5,890.30 5,886.66 5,890.30 21,576.6K
17:11 5,889.56 5,889.56 5,887.34 5,887.34 14,204.6K
17:12 5,885.02 5,885.02 5,884.76 5,884.95 11,477.2K
17:13 5,884.60 5,884.61 5,883.50 5,883.50 6,269.8K
17:14 5,880.78 5,880.85 5,877.26 5,877.26 12,658.7K
17:15 5,877.90 5,877.90 5,873.06 5,873.06 18,577.8K
17:16 5,872.60 5,873.05 5,872.16 5,873.05 15,170.0K
17:17 5,873.24 5,877.62 5,873.24 5,877.62 13,642.0K
17:18 5,880.75 5,884.16 5,880.75 5,884.16 17,243.0K
17:19 5,880.88 5,881.83 5,880.88 5,881.11 13,334.6K
17:20 5,882.90 5,885.08 5,882.81 5,883.01 13,714.5K
17:21 5,886.61 5,887.45 5,886.61 5,887.45 19,250.9K
17:22 5,885.90 5,885.90 5,882.09 5,882.09 8,164.8K
17:23 5,883.56 5,885.46 5,883.56 5,885.46 13,059.1K
17:24 5,885.38 5,887.12 5,885.38 5,885.86 17,467.4K
17:25 5,885.28 5,885.28 5,880.82 5,880.82 15,149.1K
17:26 5,879.46 5,887.48 5,879.46 5,887.48 9,988.7K
17:27 5,883.50 5,889.47 5,883.50 5,889.47 14,998.9K
17:28 5,888.35 5,890.12 5,887.13 5,887.29 11,822.4K
17:29 5,887.06 5,889.22 5,886.74 5,889.22 8,838.5K
17:30 5,886.48 5,886.48 5,883.76 5,883.76 12,537.2K
17:31 5,884.75 5,884.75 5,880.60 5,880.60 19,565.6K
17:32 5,879.72 5,879.72 5,875.77 5,875.88 27,316.5K
17:33 5,876.35 5,876.73 5,875.99 5,876.73 10,226.4K
17:34 5,879.09 5,879.41 5,877.12 5,877.12 15,837.4K
17:35 5,876.50 5,878.54 5,876.45 5,878.54 14,042.5K
17:36 5,879.04 5,880.84 5,878.18 5,878.18 11,744.5K
17:37 5,876.34 5,878.05 5,876.34 5,877.30 17,897.6K
17:38 5,875.82 5,883.15 5,875.82 5,883.15 13,742.2K
17:39 5,883.33 5,883.33 5,880.36 5,881.50 11,121.2K
17:40 5,879.08 5,879.08 5,876.49 5,876.49 5,597.1K
17:41 5,875.83 5,876.78 5,874.31 5,876.78 8,585.1K
17:42 5,879.29 5,879.29 5,875.84 5,875.84 10,775.8K
17:43 5,875.71 5,876.44 5,875.44 5,875.44 4,327.1K
17:44 5,878.90 5,878.90 5,874.58 5,874.58 7,609.2K
17:45 5,872.71 5,872.97 5,872.71 5,872.84 12,481.0K
17:46 5,872.23 5,873.94 5,872.23 5,873.94 7,895.2K
17:47 5,873.98 5,873.98 5,870.69 5,870.69 11,275.7K
17:48 5,868.60 5,872.03 5,868.60 5,872.03 24,600.4K
17:49 5,872.92 5,872.92 5,871.48 5,871.63 7,365.0K
17:50 5,872.89 5,876.80 5,872.89 5,876.23 10,512.5K
17:51 5,874.32 5,874.32 5,873.12 5,873.77 7,583.5K
17:52 5,874.44 5,875.42 5,873.75 5,873.75 6,670.5K
17:53 5,874.59 5,875.06 5,873.50 5,873.50 11,287.5K
17:54 5,873.76 5,873.76 5,870.14 5,870.14 12,978.3K
17:55 5,870.86 5,870.86 5,870.02 5,870.02 11,128.7K
17:56 5,869.33 5,872.32 5,869.33 5,872.32 5,922.1K
17:57 5,872.88 5,872.88 5,869.34 5,869.34 11,279.1K
17:58 5,869.88 5,871.58 5,869.28 5,871.58 8,946.0K
17:59 5,871.98 5,874.75 5,871.98 5,871.98 15,507.9K
18:00 5,871.23 5,878.06 5,871.23 5,878.06 25,639.6K
18:01 5,875.46 5,875.58 5,874.94 5,875.58 6,108.5K
18:02 5,874.71 5,875.81 5,874.65 5,875.41 6,137.8K
18:03 5,877.39 5,878.35 5,876.80 5,878.35 14,586.7K
18:04 5,878.17 5,881.01 5,877.37 5,881.01 11,616.3K
18:05 5,879.40 5,880.89 5,879.19 5,879.19 19,248.8K
18:06 5,878.38 5,878.38 5,877.04 5,877.04 11,315.7K
18:07 5,875.71 5,879.86 5,875.71 5,878.22 13,199.5K
18:08 5,877.81 5,877.91 5,877.57 5,877.57 6,706.5K
18:09 5,878.64 5,880.62 5,878.64 5,880.62 6,378.5K
18:10 5,878.78 5,883.19 5,878.78 5,883.19 10,606.1K
18:11 5,881.68 5,883.21 5,880.92 5,883.21 9,029.9K
18:12 5,884.86 5,884.86 5,883.61 5,883.78 20,548.9K
18:13 5,887.37 5,887.37 5,884.28 5,884.28 17,941.1K
18:14 5,884.11 5,885.57 5,884.06 5,885.57 11,153.7K
18:15 5,885.33 5,886.63 5,885.33 5,886.63 12,887.9K
18:16 5,884.21 5,884.44 5,882.38 5,882.38 5,051.0K
18:17 5,882.38 5,882.84 5,881.63 5,881.63 29,503.1K
18:18 5,880.64 5,882.35 5,880.28 5,880.28 11,179.0K
18:19 5,881.10 5,886.38 5,881.10 5,884.71 13,688.5K
18:20 5,884.35 5,884.35 5,880.69 5,880.69 15,589.6K
18:21 5,881.35 5,881.57 5,880.47 5,880.57 11,377.7K
18:22 5,880.26 5,880.26 5,879.70 5,880.17 14,120.2K
18:23 5,878.45 5,879.68 5,878.03 5,879.68 13,194.4K
18:24 5,879.30 5,879.30 5,877.76 5,877.76 8,309.1K
18:25 5,877.34 5,879.71 5,877.34 5,879.71 7,862.9K
18:26 5,880.20 5,880.25 5,879.17 5,879.17 6,168.5K
18:27 5,878.59 5,879.70 5,878.59 5,879.70 13,394.4K
18:28 5,880.48 5,880.74 5,880.48 5,880.48 8,102.7K
18:29 5,881.30 5,881.89 5,881.30 5,881.89 6,873.0K
18:30 5,882.94 5,882.94 5,880.85 5,880.85 10,542.3K
18:31 5,879.89 5,880.51 5,879.89 5,880.15 7,989.6K
18:32 5,879.84 5,880.25 5,879.84 5,879.85 4,704.9K
18:33 5,879.76 5,880.22 5,879.08 5,879.08 10,666.9K
18:34 5,880.13 5,880.99 5,880.13 5,880.35 7,276.2K
18:35 5,880.75 5,882.48 5,880.75 5,882.48 6,762.7K
18:36 5,883.18 5,883.18 5,881.21 5,881.97 8,377.8K
18:37 5,881.67 5,882.58 5,881.64 5,881.64 7,545.5K
18:38 5,882.43 5,883.76 5,882.43 5,882.64 4,314.6K
18:39 5,881.99 5,884.04 5,881.99 5,884.04 7,070.6K
18:40 5,884.63 5,884.63 5,884.63 5,884.63 2,034.3K
18:51 5,879.09 5,879.09 5,879.09 5,879.09 74,718.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar