MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ Russische Föderation →
6,172.56
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:50 5,643.45 5,643.45 5,637.50 5,637.50 3,753.9K
09:51 5,637.16 5,643.09 5,637.16 5,640.28 15,279.4K
09:52 5,640.66 5,643.98 5,640.66 5,643.98 17,353.5K
09:53 5,644.61 5,644.83 5,643.30 5,643.30 28,768.1K
09:54 5,640.75 5,640.75 5,636.60 5,636.60 10,817.0K
09:55 5,634.33 5,636.72 5,634.33 5,636.36 6,797.6K
09:56 5,638.35 5,643.92 5,638.35 5,643.92 11,873.8K
09:57 5,645.66 5,647.17 5,645.66 5,646.72 8,964.1K
09:58 5,648.63 5,652.28 5,648.63 5,652.28 15,857.7K
09:59 5,652.22 5,652.22 5,650.47 5,650.47 9,207.5K
10:00 5,650.92 5,665.23 5,650.92 5,665.23 132,800.2K
10:01 5,671.39 5,678.47 5,671.39 5,676.71 222,689.1K
10:02 5,680.06 5,683.41 5,679.97 5,683.41 149,040.6K
10:03 5,682.91 5,682.91 5,679.43 5,679.43 142,057.6K
10:04 5,679.06 5,679.31 5,676.12 5,679.31 122,992.4K
10:05 5,682.07 5,683.82 5,676.70 5,676.70 112,748.0K
10:06 5,674.33 5,674.95 5,674.07 5,674.07 65,380.2K
10:07 5,674.24 5,674.24 5,668.64 5,669.89 69,575.8K
10:08 5,665.79 5,666.11 5,662.38 5,662.38 65,055.9K
10:09 5,663.04 5,670.72 5,663.04 5,670.72 55,219.1K
10:10 5,672.43 5,672.43 5,664.92 5,664.92 58,052.7K
10:11 5,665.69 5,665.69 5,660.75 5,660.75 44,946.4K
10:12 5,660.22 5,667.21 5,660.22 5,664.79 56,950.0K
10:13 5,666.32 5,666.32 5,661.54 5,661.54 58,416.1K
10:14 5,665.07 5,665.45 5,663.53 5,663.53 44,430.9K
10:15 5,664.50 5,664.50 5,659.90 5,663.22 49,051.5K
10:16 5,666.31 5,671.57 5,666.31 5,671.57 48,436.2K
10:17 5,672.41 5,672.41 5,668.17 5,669.08 43,017.8K
10:18 5,670.84 5,670.84 5,668.45 5,668.45 39,807.6K
10:19 5,667.55 5,670.28 5,667.55 5,670.05 26,031.5K
10:20 5,671.47 5,671.47 5,668.95 5,668.95 25,764.1K
10:21 5,667.77 5,667.77 5,663.80 5,663.80 23,231.0K
10:22 5,664.73 5,665.67 5,663.70 5,664.13 37,127.8K
10:23 5,664.01 5,664.73 5,664.01 5,664.65 41,786.7K
10:24 5,664.80 5,664.80 5,662.97 5,663.12 25,807.1K
10:25 5,662.44 5,664.80 5,662.44 5,663.02 28,528.5K
10:26 5,661.91 5,663.31 5,661.91 5,662.92 22,600.4K
10:27 5,663.85 5,664.55 5,663.30 5,664.55 16,330.7K
10:28 5,663.79 5,665.19 5,663.79 5,665.19 17,331.5K
10:29 5,663.45 5,663.45 5,662.31 5,662.31 21,178.6K
10:30 5,661.81 5,664.22 5,661.81 5,663.56 20,100.9K
10:31 5,661.84 5,664.07 5,661.69 5,661.69 33,019.6K
10:32 5,661.68 5,661.68 5,658.22 5,659.51 26,176.3K
10:33 5,657.97 5,657.97 5,657.27 5,657.70 31,609.1K
10:34 5,657.39 5,659.80 5,657.39 5,658.52 23,637.2K
10:35 5,659.38 5,662.52 5,659.38 5,660.17 25,378.8K
10:36 5,659.65 5,659.65 5,657.46 5,657.46 59,304.4K
10:37 5,653.22 5,653.22 5,651.24 5,651.71 37,124.6K
10:38 5,650.08 5,653.99 5,650.08 5,653.99 25,484.6K
10:39 5,652.34 5,653.70 5,652.34 5,653.70 22,900.7K
10:40 5,653.62 5,653.62 5,652.12 5,652.39 28,703.7K
10:41 5,652.93 5,654.16 5,652.78 5,652.78 20,659.1K
10:42 5,650.87 5,652.31 5,650.87 5,652.31 8,969.9K
10:43 5,653.39 5,658.04 5,653.39 5,658.04 16,934.7K
10:44 5,659.19 5,660.42 5,659.19 5,659.42 38,016.4K
10:45 5,658.98 5,659.11 5,657.88 5,658.41 22,293.9K
10:46 5,658.96 5,661.63 5,658.96 5,661.63 17,800.6K
10:47 5,663.42 5,663.97 5,662.58 5,662.58 11,053.6K
10:48 5,662.21 5,663.42 5,661.60 5,663.42 10,634.0K
10:49 5,664.28 5,670.46 5,664.28 5,670.46 13,457.0K
10:50 5,669.09 5,670.35 5,666.12 5,666.12 46,661.5K
10:51 5,668.21 5,669.01 5,667.95 5,667.95 17,579.3K
10:52 5,667.20 5,667.26 5,664.79 5,664.79 19,501.6K
10:53 5,666.46 5,666.46 5,664.20 5,664.20 25,619.0K
10:54 5,665.06 5,670.61 5,665.06 5,670.61 24,756.5K
10:55 5,670.36 5,672.18 5,670.02 5,670.02 17,235.2K
10:56 5,671.70 5,675.05 5,671.70 5,675.05 15,771.1K
10:57 5,674.97 5,675.81 5,674.97 5,675.81 18,831.9K
10:58 5,676.46 5,676.46 5,672.63 5,673.15 32,150.4K
10:59 5,672.48 5,673.55 5,672.48 5,672.87 10,332.7K
11:00 5,674.68 5,678.29 5,674.68 5,676.00 24,791.2K
11:01 5,675.74 5,677.48 5,673.76 5,677.48 11,237.0K
11:02 5,678.53 5,681.41 5,678.53 5,681.41 20,921.1K
11:03 5,681.56 5,682.54 5,681.27 5,682.54 16,207.5K
11:04 5,681.03 5,681.03 5,676.28 5,677.26 18,230.1K
11:05 5,678.15 5,678.51 5,674.53 5,674.53 21,824.3K
11:06 5,675.50 5,675.50 5,674.55 5,675.11 12,569.1K
11:07 5,676.12 5,678.28 5,676.12 5,677.76 17,878.3K
11:08 5,675.43 5,675.43 5,673.42 5,673.42 16,835.5K
11:09 5,674.87 5,677.42 5,674.87 5,676.44 35,431.6K
11:10 5,676.59 5,676.59 5,674.53 5,674.53 29,502.0K
11:11 5,675.02 5,675.63 5,674.24 5,675.63 16,560.4K
11:12 5,674.43 5,674.92 5,667.34 5,667.34 34,154.0K
11:13 5,664.09 5,665.11 5,662.54 5,665.11 52,736.8K
11:14 5,664.40 5,664.40 5,661.21 5,661.21 28,356.8K
11:15 5,661.64 5,663.01 5,661.64 5,662.49 26,125.7K
11:16 5,662.63 5,664.63 5,662.07 5,664.63 12,210.9K
11:17 5,665.81 5,665.81 5,663.67 5,663.67 39,906.7K
11:18 5,662.63 5,666.59 5,662.63 5,665.85 18,599.9K
11:19 5,664.02 5,664.02 5,662.64 5,663.87 64,168.6K
11:20 5,665.08 5,665.38 5,663.38 5,664.05 22,977.5K
11:21 5,662.94 5,662.94 5,658.58 5,660.64 33,802.2K
11:22 5,661.79 5,662.62 5,661.79 5,662.30 15,286.1K
11:23 5,661.51 5,662.67 5,661.11 5,662.67 18,528.7K
11:24 5,663.14 5,664.33 5,662.76 5,664.33 19,970.0K
11:25 5,665.12 5,665.61 5,665.01 5,665.17 22,646.0K
11:26 5,665.50 5,665.50 5,663.39 5,663.39 16,162.0K
11:27 5,663.16 5,663.24 5,661.96 5,663.24 41,035.3K
11:28 5,665.93 5,671.23 5,665.93 5,671.23 32,001.8K
11:29 5,672.10 5,672.10 5,669.96 5,669.96 15,039.6K
11:30 5,667.35 5,668.38 5,667.35 5,668.36 9,499.7K
11:31 5,667.80 5,667.80 5,665.71 5,665.71 12,250.0K
11:32 5,661.00 5,662.30 5,661.00 5,662.30 25,435.2K
11:33 5,661.49 5,664.22 5,661.49 5,664.18 18,297.0K
11:34 5,664.53 5,664.53 5,662.57 5,663.22 9,103.1K
11:35 5,663.32 5,667.15 5,663.32 5,666.79 34,604.1K
11:36 5,665.86 5,665.86 5,663.38 5,663.38 18,074.2K
11:37 5,660.56 5,660.81 5,660.25 5,660.25 27,227.0K
11:38 5,659.81 5,660.17 5,659.41 5,660.17 11,311.9K
11:39 5,658.23 5,658.68 5,657.69 5,657.69 29,392.4K
11:40 5,655.66 5,657.65 5,655.66 5,657.65 25,725.5K
11:41 5,657.20 5,657.20 5,655.16 5,655.75 15,341.2K
11:42 5,655.65 5,655.96 5,655.03 5,655.03 27,889.6K
11:43 5,654.40 5,654.40 5,652.76 5,653.68 40,772.8K
11:44 5,654.00 5,654.09 5,653.38 5,654.09 37,592.9K
11:45 5,653.07 5,654.46 5,653.07 5,654.46 24,436.4K
11:46 5,655.38 5,656.78 5,655.38 5,656.51 26,937.0K
11:47 5,657.83 5,658.28 5,655.37 5,655.37 29,231.9K
11:48 5,655.95 5,657.51 5,655.95 5,657.51 23,700.5K
11:49 5,658.21 5,658.92 5,658.21 5,658.85 22,291.5K
11:50 5,659.18 5,662.05 5,659.18 5,662.05 44,346.3K
11:51 5,663.99 5,666.03 5,663.99 5,665.41 49,716.4K
11:52 5,663.88 5,668.66 5,663.88 5,668.66 94,916.8K
11:53 5,668.32 5,668.32 5,666.49 5,667.36 31,537.5K
11:54 5,667.64 5,668.18 5,666.90 5,668.18 17,100.9K
11:55 5,668.68 5,671.08 5,668.68 5,671.08 19,823.1K
11:56 5,672.26 5,672.46 5,668.65 5,668.65 31,856.7K
11:57 5,669.65 5,672.83 5,669.65 5,671.94 31,780.2K
11:58 5,672.07 5,672.07 5,664.42 5,664.84 36,149.3K
11:59 5,666.98 5,666.98 5,665.95 5,666.90 20,251.3K
12:00 5,667.32 5,676.57 5,667.32 5,676.29 46,058.4K
12:01 5,677.15 5,677.15 5,675.79 5,675.79 16,786.1K
12:02 5,676.42 5,676.42 5,675.14 5,675.36 21,385.2K
12:03 5,673.60 5,674.66 5,673.60 5,674.15 32,148.1K
12:04 5,675.59 5,677.44 5,674.32 5,677.44 47,836.9K
12:05 5,676.98 5,679.35 5,676.98 5,678.85 38,375.2K
12:06 5,678.48 5,682.90 5,678.48 5,682.90 34,300.7K
12:07 5,680.14 5,684.52 5,680.14 5,684.52 31,680.1K
12:08 5,685.51 5,687.22 5,685.51 5,685.78 29,508.5K
12:09 5,685.14 5,686.29 5,685.14 5,685.91 24,047.8K
12:10 5,686.61 5,687.11 5,685.90 5,685.90 16,655.0K
12:11 5,685.60 5,685.60 5,681.14 5,681.14 24,652.4K
12:12 5,679.96 5,683.87 5,679.96 5,683.87 8,903.2K
12:13 5,685.25 5,685.66 5,682.67 5,682.67 10,537.5K
12:14 5,684.54 5,686.84 5,684.54 5,686.84 13,012.6K
12:15 5,687.30 5,688.43 5,687.19 5,688.40 14,304.3K
12:16 5,688.30 5,688.51 5,687.26 5,687.26 14,927.4K
12:17 5,686.33 5,686.61 5,684.86 5,686.61 16,991.1K
12:18 5,683.53 5,683.89 5,682.27 5,682.27 24,159.2K
12:19 5,682.42 5,683.45 5,682.42 5,683.45 13,580.8K
12:20 5,682.61 5,682.93 5,682.15 5,682.15 15,388.2K
12:21 5,681.90 5,682.79 5,679.11 5,679.11 14,143.5K
12:22 5,680.89 5,681.82 5,680.67 5,681.82 28,915.4K
12:23 5,680.97 5,681.10 5,680.81 5,681.10 7,241.9K
12:24 5,680.83 5,681.67 5,680.83 5,681.67 12,671.0K
12:25 5,681.07 5,681.07 5,679.29 5,679.80 12,739.4K
12:26 5,678.25 5,680.58 5,678.25 5,679.74 37,037.8K
12:27 5,680.69 5,681.83 5,680.69 5,681.83 8,991.8K
12:28 5,684.14 5,688.34 5,684.14 5,688.34 38,686.1K
12:29 5,689.86 5,689.86 5,687.53 5,688.90 25,803.4K
12:30 5,688.49 5,688.49 5,687.50 5,687.71 13,084.4K
12:31 5,688.50 5,689.02 5,688.50 5,689.02 12,319.4K
12:32 5,689.75 5,690.31 5,688.38 5,688.38 18,914.3K
12:33 5,688.93 5,688.93 5,684.74 5,684.74 21,463.4K
12:34 5,684.98 5,686.64 5,684.98 5,686.64 14,030.6K
12:35 5,687.48 5,689.11 5,687.21 5,689.11 8,991.3K
12:36 5,689.08 5,689.08 5,688.04 5,688.97 10,663.7K
12:37 5,690.37 5,691.37 5,690.19 5,691.37 9,657.3K
12:38 5,690.88 5,694.49 5,690.88 5,694.49 17,744.9K
12:39 5,696.03 5,696.03 5,694.20 5,694.20 17,169.8K
12:40 5,693.33 5,693.33 5,690.74 5,690.96 23,310.3K
12:41 5,688.22 5,688.22 5,684.59 5,684.59 20,035.7K
12:42 5,684.03 5,684.03 5,681.05 5,681.31 40,204.8K
12:43 5,680.78 5,683.52 5,680.78 5,683.52 17,015.8K
12:44 5,683.36 5,683.36 5,682.31 5,682.31 20,376.5K
12:45 5,683.25 5,684.32 5,683.25 5,683.67 11,985.3K
12:46 5,683.09 5,683.09 5,679.19 5,679.19 51,648.4K
12:47 5,678.42 5,678.53 5,677.42 5,678.45 25,855.2K
12:48 5,678.30 5,679.88 5,678.30 5,679.59 16,055.0K
12:49 5,679.30 5,679.30 5,676.86 5,676.86 10,110.1K
12:50 5,677.98 5,679.24 5,676.96 5,679.24 20,580.0K
12:51 5,679.53 5,680.83 5,679.53 5,680.67 9,925.1K
12:52 5,680.76 5,684.50 5,680.76 5,684.50 42,610.9K
12:53 5,684.21 5,684.21 5,681.90 5,682.69 13,741.5K
12:54 5,681.97 5,682.68 5,677.20 5,677.20 28,038.7K
12:55 5,677.38 5,677.38 5,676.20 5,677.03 16,657.7K
12:56 5,677.84 5,679.83 5,677.84 5,679.83 8,137.9K
12:57 5,679.95 5,680.87 5,679.95 5,680.87 6,922.2K
12:58 5,680.75 5,680.75 5,679.59 5,680.39 8,106.5K
12:59 5,680.22 5,682.98 5,680.22 5,682.37 8,672.4K
13:00 5,683.28 5,683.28 5,681.89 5,681.89 11,445.3K
13:01 5,682.05 5,683.14 5,682.05 5,683.14 15,480.2K
13:02 5,682.59 5,682.59 5,682.29 5,682.29 7,160.1K
13:03 5,682.83 5,682.83 5,681.63 5,681.63 6,432.5K
13:04 5,682.85 5,683.65 5,682.85 5,683.65 13,277.2K
13:05 5,684.76 5,685.44 5,684.12 5,684.12 9,170.8K
13:06 5,683.78 5,683.78 5,681.51 5,681.51 6,632.5K
13:07 5,679.67 5,679.67 5,679.11 5,679.18 9,704.9K
13:08 5,677.91 5,677.97 5,676.97 5,677.97 20,535.2K
13:09 5,678.32 5,678.92 5,676.42 5,676.42 17,066.8K
13:10 5,676.32 5,676.43 5,674.74 5,674.74 16,317.3K
13:11 5,674.75 5,676.89 5,674.71 5,676.89 14,108.9K
13:12 5,675.77 5,677.12 5,675.77 5,677.12 7,768.1K
13:13 5,677.17 5,677.73 5,676.23 5,677.73 6,601.0K
13:14 5,677.79 5,679.31 5,677.08 5,679.31 16,824.0K
13:15 5,679.08 5,680.26 5,679.08 5,679.46 21,037.1K
13:16 5,680.20 5,682.45 5,680.20 5,682.45 7,148.9K
13:17 5,684.61 5,688.60 5,684.61 5,688.15 32,564.2K
13:18 5,688.08 5,688.67 5,687.44 5,688.67 14,233.7K
13:19 5,689.80 5,690.30 5,689.25 5,690.30 16,532.7K
13:20 5,690.22 5,692.16 5,690.22 5,690.68 24,921.5K
13:21 5,689.21 5,689.29 5,688.94 5,689.27 11,745.6K
13:22 5,690.02 5,692.76 5,688.67 5,688.70 22,682.0K
13:23 5,687.65 5,688.05 5,685.26 5,685.26 14,521.0K
13:24 5,685.46 5,688.10 5,685.46 5,688.10 8,509.6K
13:25 5,686.36 5,688.10 5,685.87 5,688.10 7,740.5K
13:26 5,689.27 5,691.74 5,689.27 5,691.74 24,484.5K
13:27 5,690.11 5,690.61 5,689.46 5,689.70 24,063.1K
13:28 5,690.00 5,690.00 5,688.27 5,688.27 7,294.9K
13:29 5,689.35 5,690.50 5,689.35 5,689.96 10,469.6K
13:30 5,687.94 5,688.61 5,687.94 5,688.61 20,196.8K
13:31 5,689.80 5,689.80 5,688.51 5,688.96 6,988.7K
13:32 5,689.73 5,689.73 5,688.16 5,688.79 15,963.6K
13:33 5,688.71 5,688.71 5,688.16 5,688.52 6,560.7K
13:34 5,687.32 5,689.97 5,687.32 5,689.97 19,628.0K
13:35 5,687.45 5,688.47 5,686.15 5,686.15 18,318.7K
13:36 5,684.73 5,686.95 5,684.73 5,685.35 12,828.0K
13:37 5,684.51 5,684.51 5,683.53 5,684.08 15,713.2K
13:38 5,683.30 5,686.96 5,683.30 5,686.96 12,901.8K
13:39 5,686.83 5,689.78 5,686.83 5,688.39 15,165.3K
13:40 5,687.32 5,687.32 5,686.37 5,687.25 25,991.0K
13:41 5,687.80 5,688.50 5,686.05 5,686.05 8,422.2K
13:42 5,686.97 5,689.69 5,686.97 5,689.69 10,038.1K
13:43 5,688.72 5,688.80 5,688.42 5,688.66 10,143.4K
13:44 5,689.32 5,693.40 5,689.32 5,693.40 14,398.4K
13:45 5,691.45 5,691.78 5,689.14 5,691.78 18,875.3K
13:46 5,692.10 5,693.63 5,692.10 5,693.46 10,976.8K
13:47 5,691.55 5,692.28 5,691.55 5,691.63 9,606.3K
13:48 5,690.11 5,692.25 5,690.11 5,692.25 7,190.8K
13:49 5,692.95 5,693.68 5,692.95 5,693.52 8,682.9K
13:50 5,693.60 5,694.33 5,693.60 5,694.13 10,743.5K
13:51 5,694.73 5,694.73 5,693.81 5,694.29 12,587.3K
13:52 5,693.87 5,693.87 5,692.15 5,692.68 6,802.9K
13:53 5,693.39 5,693.39 5,692.83 5,692.91 10,581.3K
13:54 5,693.53 5,693.53 5,690.57 5,690.57 10,361.8K
13:55 5,690.99 5,691.97 5,690.81 5,691.97 12,949.0K
13:56 5,691.63 5,692.69 5,691.46 5,691.46 22,702.8K
13:57 5,691.35 5,691.35 5,690.10 5,690.28 37,314.0K
13:58 5,688.95 5,689.04 5,687.75 5,687.75 12,869.6K
13:59 5,687.94 5,687.94 5,685.42 5,686.16 33,193.0K
14:00 5,685.52 5,688.89 5,685.52 5,687.50 43,273.0K
14:01 5,687.41 5,687.73 5,687.35 5,687.35 6,328.7K
14:02 5,688.28 5,689.10 5,688.28 5,688.60 8,276.8K
14:03 5,688.67 5,688.67 5,687.13 5,687.50 8,726.5K
14:04 5,687.56 5,687.56 5,685.93 5,686.60 15,428.6K
14:05 5,686.07 5,686.07 5,683.59 5,683.59 9,015.7K
14:06 5,683.64 5,683.64 5,677.78 5,677.78 26,195.4K
14:07 5,678.82 5,678.82 5,676.07 5,676.07 23,324.2K
14:08 5,677.14 5,678.42 5,676.71 5,676.71 25,140.0K
14:09 5,676.39 5,677.51 5,674.84 5,674.84 19,268.0K
14:10 5,676.77 5,677.40 5,675.36 5,675.36 5,922.8K
14:11 5,674.65 5,674.65 5,672.70 5,673.58 16,758.1K
14:12 5,673.58 5,675.14 5,673.58 5,675.14 13,316.0K
14:13 5,675.15 5,676.34 5,675.15 5,675.70 11,240.9K
14:14 5,676.46 5,679.93 5,676.46 5,679.93 21,463.1K
14:15 5,681.61 5,683.97 5,681.61 5,683.97 12,975.6K
14:16 5,683.64 5,683.64 5,681.87 5,681.96 22,132.0K
14:17 5,681.87 5,684.67 5,681.87 5,684.67 20,924.2K
14:18 5,686.72 5,686.72 5,681.88 5,682.75 16,381.9K
14:19 5,682.00 5,684.39 5,682.00 5,683.46 14,463.6K
14:20 5,681.52 5,681.52 5,680.76 5,680.76 14,038.2K
14:21 5,681.78 5,682.83 5,681.78 5,682.83 4,773.7K
14:22 5,683.69 5,684.55 5,683.69 5,683.91 9,819.2K
14:23 5,683.79 5,683.79 5,681.98 5,681.98 7,074.3K
14:24 5,681.91 5,681.91 5,676.99 5,676.99 15,113.3K
14:25 5,675.25 5,676.58 5,675.25 5,676.58 11,768.4K
14:26 5,677.22 5,677.22 5,674.26 5,674.57 14,716.7K
14:27 5,673.27 5,673.27 5,671.57 5,671.57 18,745.7K
14:28 5,671.16 5,673.12 5,671.16 5,673.12 6,507.3K
14:29 5,672.52 5,673.54 5,672.52 5,673.54 5,341.1K
14:30 5,672.86 5,673.39 5,672.76 5,673.28 9,424.0K
14:31 5,673.92 5,675.54 5,673.92 5,675.54 15,649.8K
14:32 5,676.08 5,676.87 5,676.08 5,676.76 7,146.3K
14:33 5,676.48 5,676.48 5,674.48 5,674.48 8,762.6K
14:34 5,674.90 5,674.90 5,674.54 5,674.74 2,925.7K
14:35 5,673.68 5,674.72 5,673.68 5,674.62 9,025.6K
14:36 5,674.63 5,678.06 5,674.63 5,678.06 10,685.0K
14:37 5,678.99 5,680.07 5,678.99 5,679.22 9,557.2K
14:38 5,679.59 5,679.59 5,679.11 5,679.11 6,587.5K
14:39 5,679.51 5,681.29 5,679.51 5,680.31 12,580.9K
14:40 5,680.09 5,680.09 5,677.63 5,677.63 8,489.8K
14:41 5,677.77 5,678.11 5,677.53 5,678.11 5,748.4K
14:42 5,678.03 5,682.76 5,678.03 5,682.76 17,333.6K
14:43 5,682.01 5,682.34 5,682.01 5,682.20 8,440.7K
14:44 5,681.77 5,682.04 5,681.48 5,682.04 5,351.4K
14:45 5,683.11 5,683.59 5,683.11 5,683.53 5,732.7K
14:46 5,681.34 5,683.98 5,681.34 5,683.98 12,380.5K
14:47 5,682.94 5,683.15 5,680.77 5,680.77 10,750.4K
14:48 5,680.14 5,682.17 5,680.14 5,682.17 9,634.1K
14:49 5,682.80 5,682.93 5,681.85 5,682.01 11,410.2K
14:50 5,681.07 5,681.07 5,679.46 5,679.46 6,315.0K
14:51 5,679.92 5,682.13 5,679.92 5,681.79 9,691.9K
14:52 5,681.24 5,681.64 5,680.99 5,681.47 9,212.0K
14:53 5,680.80 5,680.80 5,677.07 5,677.07 14,570.4K
14:54 5,677.01 5,678.60 5,676.50 5,676.50 10,121.5K
14:55 5,677.01 5,680.55 5,677.01 5,680.55 8,208.4K
14:56 5,679.96 5,679.96 5,679.27 5,679.66 8,184.4K
14:57 5,680.60 5,683.08 5,680.60 5,683.08 12,242.4K
14:58 5,681.52 5,682.00 5,680.26 5,682.00 13,767.1K
14:59 5,681.80 5,682.10 5,681.80 5,681.90 6,693.2K
15:00 5,683.35 5,686.72 5,683.35 5,686.72 10,731.0K
15:01 5,686.84 5,690.27 5,686.84 5,689.44 22,776.9K
15:02 5,689.88 5,692.36 5,689.88 5,692.36 16,132.0K
15:03 5,692.06 5,692.59 5,691.58 5,691.58 10,422.1K
15:04 5,690.96 5,692.03 5,689.88 5,689.88 17,717.4K
15:05 5,690.56 5,691.05 5,690.37 5,691.05 10,312.3K
15:06 5,691.64 5,693.52 5,691.64 5,693.29 4,894.3K
15:07 5,692.78 5,692.78 5,691.99 5,691.99 5,635.9K
15:08 5,691.67 5,691.67 5,690.43 5,690.43 8,510.3K
15:09 5,691.14 5,692.10 5,691.14 5,691.75 4,938.3K
15:10 5,692.05 5,692.05 5,689.18 5,689.58 22,475.2K
15:11 5,689.73 5,691.99 5,689.73 5,691.40 6,332.4K
15:12 5,692.25 5,693.08 5,692.25 5,693.08 14,403.2K
15:13 5,692.49 5,693.78 5,692.49 5,693.37 13,130.4K
15:14 5,694.16 5,694.21 5,693.51 5,693.51 8,201.5K
15:15 5,693.82 5,694.06 5,693.14 5,693.71 21,615.0K
15:16 5,694.16 5,694.44 5,694.16 5,694.44 7,649.8K
15:17 5,694.61 5,694.61 5,693.07 5,693.47 26,417.0K
15:18 5,692.62 5,693.65 5,692.62 5,693.65 30,515.3K
15:19 5,693.91 5,695.23 5,693.91 5,693.97 20,931.2K
15:20 5,694.04 5,696.05 5,694.04 5,696.05 25,071.5K
15:21 5,696.36 5,697.59 5,696.36 5,697.59 63,515.8K
15:22 5,697.99 5,697.99 5,695.03 5,695.03 15,421.8K
15:23 5,695.75 5,699.07 5,695.75 5,699.07 16,973.5K
15:24 5,698.11 5,698.24 5,698.11 5,698.19 8,692.7K
15:25 5,698.25 5,699.28 5,697.84 5,697.84 16,013.9K
15:26 5,697.89 5,703.51 5,697.89 5,703.51 40,312.1K
15:27 5,706.35 5,707.98 5,706.35 5,706.61 53,391.6K
15:28 5,707.27 5,710.55 5,706.30 5,710.55 42,919.9K
15:29 5,711.74 5,711.74 5,709.52 5,709.52 28,358.1K
15:30 5,709.44 5,717.29 5,709.44 5,717.29 49,020.5K
15:31 5,718.10 5,720.63 5,718.10 5,720.44 41,383.2K
15:32 5,722.02 5,726.22 5,722.02 5,724.93 68,162.5K
15:33 5,724.35 5,728.25 5,724.35 5,728.25 37,045.9K
15:34 5,728.13 5,729.22 5,728.13 5,729.22 25,084.8K
15:35 5,731.40 5,734.52 5,731.40 5,734.52 43,957.5K
15:36 5,734.16 5,735.53 5,734.16 5,735.53 60,804.0K
15:37 5,736.46 5,738.03 5,735.87 5,735.87 37,245.9K
15:38 5,731.36 5,732.12 5,731.26 5,731.26 21,835.1K
15:39 5,731.35 5,732.41 5,731.35 5,732.41 16,666.7K
15:40 5,732.49 5,733.86 5,729.86 5,729.86 21,710.2K
15:41 5,728.61 5,728.61 5,726.97 5,726.97 14,832.9K
15:42 5,726.80 5,727.73 5,726.80 5,727.65 19,117.4K
15:43 5,727.73 5,727.81 5,726.25 5,726.25 21,214.0K
15:44 5,726.44 5,726.44 5,724.69 5,725.84 24,966.7K
15:45 5,726.16 5,727.31 5,726.16 5,726.83 10,895.7K
15:46 5,727.17 5,728.99 5,726.99 5,728.99 8,801.0K
15:47 5,729.76 5,730.05 5,728.76 5,728.76 40,452.6K
15:48 5,728.33 5,730.84 5,728.33 5,729.97 24,753.8K
15:49 5,730.06 5,730.06 5,726.50 5,726.57 13,345.9K
15:50 5,725.66 5,725.66 5,724.74 5,725.25 18,431.8K
15:51 5,724.59 5,727.81 5,724.59 5,727.65 15,980.5K
15:52 5,729.24 5,732.32 5,729.24 5,731.07 15,466.9K
15:53 5,732.38 5,732.63 5,731.15 5,731.15 18,772.9K
15:54 5,730.77 5,731.55 5,730.68 5,731.48 15,770.6K
15:55 5,739.99 5,739.99 5,738.86 5,738.86 45,392.9K
15:56 5,740.00 5,741.07 5,740.00 5,741.07 17,537.2K
15:57 5,739.69 5,742.79 5,739.69 5,740.63 29,386.4K
15:58 5,739.35 5,739.35 5,737.19 5,737.19 11,719.0K
15:59 5,737.27 5,738.11 5,737.24 5,737.80 12,492.5K
16:00 5,738.30 5,740.14 5,738.30 5,740.14 11,561.9K
16:01 5,741.53 5,741.53 5,739.12 5,739.12 31,094.2K
16:02 5,738.44 5,743.24 5,738.44 5,743.24 47,606.6K
16:03 5,744.28 5,744.92 5,743.65 5,744.50 29,666.7K
16:04 5,745.64 5,745.75 5,744.67 5,744.67 19,119.5K
16:05 5,743.23 5,743.68 5,741.28 5,741.28 20,753.3K
16:06 5,743.92 5,746.62 5,743.92 5,746.62 30,941.2K
16:07 5,746.12 5,750.71 5,746.12 5,750.71 31,152.1K
16:08 5,751.17 5,752.21 5,751.17 5,751.41 40,390.8K
16:09 5,750.94 5,750.94 5,749.23 5,749.23 44,476.6K
16:10 5,747.86 5,747.86 5,746.19 5,747.83 52,586.2K
16:11 5,746.94 5,746.94 5,743.42 5,744.48 41,660.8K
16:12 5,743.47 5,745.91 5,743.47 5,745.91 25,332.7K
16:13 5,748.44 5,750.22 5,748.44 5,749.58 26,619.1K
16:14 5,747.69 5,748.12 5,745.41 5,745.41 21,007.7K
16:15 5,744.57 5,744.57 5,739.45 5,739.45 21,690.2K
16:16 5,739.91 5,739.91 5,738.55 5,738.55 34,864.9K
16:17 5,738.78 5,739.99 5,738.77 5,739.99 11,297.0K
16:18 5,739.39 5,739.39 5,738.88 5,738.88 7,309.5K
16:19 5,736.95 5,736.95 5,735.00 5,735.19 13,181.6K
16:20 5,733.43 5,737.71 5,733.43 5,737.71 19,976.1K
16:21 5,738.33 5,740.33 5,738.33 5,740.33 12,010.0K
16:22 5,740.57 5,741.21 5,740.57 5,741.03 17,891.4K
16:23 5,740.47 5,740.47 5,738.60 5,738.62 26,404.7K
16:24 5,739.53 5,743.35 5,739.53 5,743.35 26,876.5K
16:25 5,743.02 5,743.02 5,740.16 5,740.16 19,253.3K
16:26 5,739.83 5,742.59 5,739.83 5,742.59 21,680.0K
16:27 5,742.96 5,744.80 5,742.96 5,743.71 17,487.8K
16:28 5,743.65 5,745.68 5,743.65 5,745.52 21,178.7K
16:29 5,744.66 5,745.60 5,744.66 5,745.19 14,179.5K
16:30 5,743.92 5,743.97 5,742.59 5,742.59 19,465.6K
16:31 5,742.53 5,742.53 5,741.23 5,741.23 19,108.5K
16:32 5,740.82 5,744.10 5,740.82 5,744.10 19,765.4K
16:33 5,745.77 5,745.88 5,745.31 5,745.88 11,418.6K
16:34 5,744.99 5,746.31 5,744.56 5,746.31 10,839.1K
16:35 5,746.14 5,748.39 5,746.14 5,748.39 15,859.5K
16:36 5,748.47 5,750.71 5,748.47 5,749.29 18,913.1K
16:37 5,750.59 5,750.59 5,749.01 5,749.01 15,271.7K
16:38 5,749.04 5,749.72 5,749.04 5,749.72 11,840.4K
16:39 5,748.42 5,749.78 5,748.42 5,749.78 8,977.8K
16:40 5,749.25 5,749.25 5,748.22 5,748.57 8,400.2K
16:41 5,748.31 5,748.31 5,746.97 5,747.68 12,508.6K
16:42 5,744.08 5,744.68 5,743.98 5,744.68 15,790.1K
16:43 5,745.54 5,748.21 5,745.54 5,748.21 8,944.5K
16:44 5,749.32 5,750.97 5,748.83 5,748.83 11,072.7K
16:45 5,747.54 5,748.11 5,747.54 5,748.09 10,412.5K
16:46 5,748.07 5,748.07 5,744.94 5,744.94 9,489.0K
16:47 5,744.09 5,745.21 5,738.97 5,739.07 30,703.2K
16:48 5,739.68 5,740.68 5,739.68 5,739.87 11,403.6K
16:49 5,739.44 5,741.70 5,739.44 5,741.70 6,316.2K
16:50 5,741.12 5,741.12 5,738.31 5,738.31 6,820.6K
16:51 5,738.51 5,738.81 5,738.06 5,738.26 15,929.3K
16:52 5,735.69 5,735.69 5,721.47 5,721.47 87,620.0K
16:53 5,721.92 5,722.38 5,721.06 5,722.38 35,678.8K
16:54 5,721.79 5,722.41 5,721.43 5,721.43 26,966.2K
16:55 5,720.92 5,724.13 5,720.92 5,724.13 20,700.7K
16:56 5,723.72 5,725.56 5,723.72 5,725.56 12,905.0K
16:57 5,726.29 5,726.29 5,721.94 5,721.94 19,888.5K
16:58 5,721.22 5,723.97 5,721.22 5,723.97 5,852.6K
16:59 5,725.25 5,726.29 5,724.81 5,726.13 12,156.5K
17:00 5,724.23 5,724.58 5,723.68 5,723.68 10,221.6K
17:01 5,724.05 5,726.44 5,724.05 5,726.44 14,468.6K
17:02 5,728.07 5,730.04 5,728.07 5,729.77 13,926.6K
17:03 5,729.63 5,729.63 5,726.95 5,727.11 8,494.2K
17:04 5,725.67 5,725.67 5,723.97 5,725.35 4,758.6K
17:05 5,725.49 5,727.42 5,725.49 5,727.06 7,428.3K
17:06 5,726.99 5,727.63 5,726.99 5,727.63 5,509.6K
17:07 5,727.46 5,727.46 5,725.93 5,725.93 4,365.6K
17:08 5,724.86 5,724.86 5,720.32 5,720.32 12,359.8K
17:09 5,720.91 5,721.39 5,720.91 5,721.39 7,362.8K
17:10 5,721.37 5,725.35 5,721.37 5,724.57 12,484.4K
17:11 5,723.80 5,724.20 5,722.88 5,722.88 8,926.6K
17:12 5,722.31 5,722.33 5,721.19 5,721.19 9,654.5K
17:13 5,727.93 5,728.76 5,727.93 5,728.57 19,636.8K
17:14 5,729.09 5,729.67 5,728.12 5,728.85 5,989.0K
17:15 5,729.06 5,729.11 5,728.39 5,728.63 4,369.0K
17:16 5,728.10 5,728.10 5,725.39 5,725.39 5,687.1K
17:17 5,724.34 5,724.34 5,721.59 5,721.59 10,015.5K
17:18 5,726.05 5,743.83 5,726.05 5,743.83 41,093.5K
17:19 5,753.73 5,753.73 5,749.33 5,750.67 54,950.0K
17:20 5,749.33 5,749.33 5,748.07 5,748.07 11,203.5K
17:21 5,748.22 5,748.63 5,747.72 5,747.72 10,797.1K
17:22 5,747.27 5,749.75 5,746.80 5,749.16 19,290.7K
17:23 5,746.80 5,747.43 5,742.45 5,742.45 35,914.9K
17:24 5,741.92 5,742.31 5,741.74 5,741.74 8,157.5K
17:25 5,742.47 5,742.47 5,738.15 5,738.15 6,581.6K
17:26 5,739.01 5,739.01 5,738.36 5,738.36 13,809.0K
17:27 5,739.25 5,739.43 5,737.82 5,737.82 7,955.9K
17:28 5,737.80 5,737.89 5,737.55 5,737.89 4,467.7K
17:29 5,738.45 5,739.01 5,737.99 5,737.99 7,958.1K
17:30 5,737.36 5,738.31 5,737.36 5,737.73 12,954.3K
17:31 5,738.51 5,738.51 5,736.46 5,736.46 9,277.9K
17:32 5,738.84 5,743.15 5,738.84 5,743.01 13,997.4K
17:33 5,742.77 5,744.78 5,742.54 5,744.78 6,164.1K
17:34 5,742.47 5,742.47 5,739.89 5,739.89 8,687.9K
17:35 5,736.41 5,738.07 5,736.41 5,737.97 4,459.2K
17:36 5,737.05 5,737.05 5,736.08 5,736.53 5,191.0K
17:37 5,736.06 5,736.06 5,733.19 5,733.19 11,088.4K
17:38 5,733.80 5,735.21 5,733.80 5,734.25 6,409.4K
17:39 5,733.70 5,733.70 5,732.96 5,733.64 11,568.2K
17:40 5,732.96 5,733.92 5,732.96 5,733.04 12,964.3K
17:41 5,732.49 5,732.50 5,732.24 5,732.24 8,852.2K
17:42 5,733.13 5,735.58 5,733.13 5,735.03 12,742.3K
17:43 5,735.16 5,735.16 5,733.30 5,734.45 3,570.2K
17:44 5,734.23 5,736.89 5,733.90 5,736.89 7,409.3K
17:45 5,736.15 5,739.03 5,736.15 5,739.03 8,524.0K
17:46 5,736.34 5,736.34 5,734.45 5,734.45 5,347.2K
17:47 5,735.91 5,739.50 5,735.87 5,739.50 16,235.8K
17:48 5,738.75 5,740.05 5,738.75 5,739.33 13,318.7K
17:49 5,741.07 5,742.53 5,740.41 5,740.41 18,790.9K
17:50 5,740.29 5,740.29 5,738.91 5,738.91 8,044.3K
17:51 5,738.39 5,738.98 5,737.79 5,738.98 10,272.4K
17:52 5,737.73 5,737.73 5,736.93 5,736.98 5,275.5K
17:53 5,737.01 5,737.01 5,734.41 5,735.32 8,481.9K
17:54 5,734.82 5,736.24 5,733.55 5,733.55 18,637.9K
17:55 5,732.98 5,732.98 5,730.07 5,730.19 25,381.9K
17:56 5,730.09 5,730.70 5,727.81 5,727.81 15,963.0K
17:57 5,723.65 5,724.25 5,723.33 5,723.33 19,705.6K
17:58 5,723.93 5,724.18 5,722.74 5,723.89 15,825.3K
17:59 5,723.36 5,724.35 5,723.12 5,724.35 12,046.1K
18:00 5,723.36 5,725.37 5,723.20 5,725.37 8,697.9K
18:01 5,725.93 5,726.32 5,725.23 5,725.23 16,159.7K
18:02 5,725.24 5,725.24 5,722.16 5,722.16 9,388.9K
18:03 5,721.90 5,721.90 5,720.98 5,720.98 16,634.4K
18:04 5,720.94 5,722.80 5,720.91 5,722.30 14,903.5K
18:05 5,723.76 5,725.43 5,723.67 5,725.43 17,463.4K
18:06 5,726.10 5,726.10 5,722.31 5,722.31 21,136.1K
18:07 5,720.96 5,721.80 5,720.96 5,721.80 21,565.7K
18:08 5,721.42 5,722.00 5,720.87 5,720.87 9,757.9K
18:09 5,719.80 5,721.87 5,719.80 5,721.62 12,855.2K
18:10 5,720.57 5,720.57 5,719.36 5,719.42 7,522.8K
18:11 5,718.29 5,720.99 5,718.29 5,720.99 5,468.0K
18:12 5,722.44 5,723.30 5,722.42 5,723.30 11,282.0K
18:13 5,722.84 5,722.84 5,705.29 5,705.29 52,319.1K
18:14 5,748.08 5,764.88 5,748.08 5,756.25 233,225.2K
18:15 5,768.58 5,799.95 5,768.58 5,799.95 216,483.9K
18:16 5,799.81 5,807.15 5,798.41 5,807.15 168,832.4K
18:17 5,819.71 5,836.77 5,819.71 5,836.77 195,263.8K
18:18 5,839.52 5,841.14 5,832.38 5,832.38 181,925.2K
18:19 5,829.19 5,831.88 5,821.47 5,831.88 79,080.2K
18:20 5,834.53 5,842.50 5,834.53 5,842.50 88,995.9K
18:21 5,839.37 5,839.37 5,835.45 5,836.62 128,850.1K
18:22 5,832.75 5,832.75 5,822.60 5,822.60 98,251.2K
18:23 5,826.79 5,830.49 5,826.72 5,826.72 71,521.5K
18:24 5,834.04 5,841.71 5,834.04 5,841.71 106,125.6K
18:25 5,842.61 5,860.32 5,842.61 5,857.93 118,157.3K
18:26 5,858.46 5,864.59 5,857.15 5,864.59 106,199.0K
18:27 5,868.75 5,872.34 5,868.28 5,872.34 163,296.0K
18:28 5,872.63 5,872.63 5,868.78 5,870.48 62,868.9K
18:29 5,878.79 5,879.56 5,878.09 5,879.10 133,458.0K
18:30 5,878.47 5,879.12 5,871.48 5,871.48 88,998.2K
18:31 5,869.43 5,875.39 5,869.43 5,875.39 80,192.6K
18:32 5,874.22 5,874.22 5,867.36 5,867.36 59,200.8K
18:33 5,864.96 5,864.96 5,861.08 5,861.08 91,317.0K
18:34 5,857.02 5,857.02 5,852.27 5,852.27 71,842.7K
18:35 5,851.61 5,854.52 5,851.61 5,854.52 44,162.2K
18:36 5,854.46 5,854.58 5,852.88 5,852.88 46,217.5K
18:37 5,852.04 5,852.84 5,849.70 5,851.39 39,259.5K
18:38 5,851.33 5,859.07 5,851.33 5,859.07 78,739.7K
18:39 5,859.82 5,865.14 5,859.82 5,864.41 54,391.3K
18:40 5,865.96 5,865.96 5,865.96 5,865.96 12,227.2K
18:51 5,866.56 5,866.56 5,866.56 5,866.56 47,377.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar