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 5,986.45 5,986.45 5,982.59 5,982.59 2,606.8K
09:51 5,983.13 5,984.41 5,982.82 5,984.41 6,256.0K
09:52 5,983.96 5,985.43 5,983.96 5,985.43 5,285.3K
09:53 5,984.76 5,986.00 5,984.69 5,984.69 5,697.0K
09:54 5,984.97 5,985.17 5,983.43 5,983.43 5,189.2K
09:55 5,983.57 5,983.57 5,981.12 5,982.07 5,799.6K
09:56 5,983.18 5,983.29 5,982.64 5,983.29 5,466.9K
09:57 5,981.73 5,982.59 5,981.73 5,982.51 4,541.7K
09:58 5,981.51 5,981.51 5,978.78 5,978.78 5,791.6K
09:59 5,979.43 5,980.71 5,979.43 5,980.70 6,696.0K
10:00 5,980.26 5,994.90 5,980.26 5,994.90 37,148.4K
10:01 5,999.27 6,001.22 5,996.83 6,001.22 28,172.6K
10:02 6,002.19 6,008.41 6,002.19 6,007.94 56,251.1K
10:03 6,010.90 6,012.12 6,009.94 6,012.12 40,432.2K
10:04 6,010.30 6,014.34 6,010.30 6,014.34 38,121.3K
10:05 6,016.38 6,022.40 6,016.38 6,020.04 88,696.7K
10:06 6,021.58 6,021.58 6,016.37 6,017.05 45,978.5K
10:07 6,015.93 6,015.93 6,011.97 6,012.90 23,838.5K
10:08 6,012.93 6,013.92 6,012.64 6,012.64 14,501.3K
10:09 6,010.85 6,012.28 6,010.85 6,011.99 19,089.6K
10:10 6,012.19 6,014.16 6,012.19 6,014.02 18,103.7K
10:11 6,013.97 6,016.48 6,012.84 6,016.48 10,120.5K
10:12 6,015.90 6,015.90 6,011.51 6,011.51 14,604.3K
10:13 6,011.05 6,015.27 6,011.05 6,013.12 12,645.0K
10:14 6,014.90 6,016.00 6,013.11 6,013.12 12,680.5K
10:15 6,016.12 6,016.12 6,014.84 6,014.84 12,747.4K
10:16 6,015.99 6,015.99 6,013.67 6,013.67 21,636.0K
10:17 6,014.94 6,015.09 6,013.22 6,015.09 38,150.7K
10:18 6,014.90 6,016.68 6,014.90 6,015.41 28,686.4K
10:19 6,014.42 6,014.42 6,013.45 6,013.61 19,375.4K
10:20 6,014.30 6,015.79 6,013.11 6,013.11 10,076.2K
10:21 6,013.55 6,016.89 6,013.55 6,016.37 14,143.5K
10:22 6,017.34 6,019.44 6,017.34 6,019.44 27,936.1K
10:23 6,019.83 6,021.82 6,019.83 6,021.82 22,785.7K
10:24 6,020.98 6,024.96 6,020.98 6,024.96 21,619.4K
10:25 6,024.34 6,026.50 6,023.74 6,024.00 44,333.5K
10:26 6,024.05 6,028.07 6,024.05 6,028.07 13,999.4K
10:27 6,028.12 6,028.34 6,026.99 6,028.34 12,062.2K
10:28 6,027.66 6,033.87 6,027.66 6,033.87 33,215.7K
10:29 6,033.93 6,035.21 6,032.65 6,032.65 14,207.0K
10:30 6,033.04 6,036.62 6,033.04 6,036.62 34,066.2K
10:31 6,037.18 6,038.45 6,036.94 6,038.45 23,781.2K
10:32 6,039.22 6,043.49 6,039.22 6,043.49 41,155.8K
10:33 6,043.07 6,043.07 6,038.92 6,038.92 16,370.5K
10:34 6,040.73 6,045.30 6,040.73 6,045.30 42,772.0K
10:35 6,045.52 6,057.42 6,045.52 6,057.42 86,268.1K
10:36 6,057.43 6,057.43 6,053.23 6,055.14 44,004.2K
10:37 6,056.83 6,059.01 6,056.66 6,059.01 57,365.0K
10:38 6,059.36 6,059.36 6,058.19 6,058.37 39,235.7K
10:39 6,056.51 6,057.31 6,056.51 6,057.31 23,859.8K
10:40 6,059.38 6,061.06 6,057.75 6,057.75 55,189.3K
10:41 6,055.50 6,056.48 6,053.24 6,056.48 45,508.8K
10:42 6,058.22 6,058.22 6,054.65 6,056.39 19,593.6K
10:43 6,059.17 6,060.56 6,058.75 6,058.75 34,948.3K
10:44 6,057.45 6,057.45 6,053.79 6,053.79 25,454.1K
10:45 6,052.38 6,052.38 6,051.06 6,052.00 15,587.4K
10:46 6,052.97 6,053.70 6,052.07 6,052.99 13,231.4K
10:47 6,054.14 6,058.28 6,054.14 6,057.99 20,460.0K
10:48 6,059.49 6,060.03 6,058.87 6,060.03 11,421.1K
10:49 6,058.49 6,058.49 6,055.11 6,055.11 11,796.8K
10:50 6,054.92 6,055.35 6,054.92 6,055.35 16,365.4K
10:51 6,056.87 6,056.87 6,054.52 6,054.52 11,361.8K
10:52 6,054.40 6,054.42 6,053.58 6,053.68 13,963.4K
10:53 6,052.18 6,052.18 6,050.52 6,050.52 18,253.3K
10:54 6,048.87 6,049.16 6,048.07 6,049.16 16,126.0K
10:55 6,049.27 6,050.02 6,049.27 6,049.73 8,294.3K
10:56 6,049.38 6,049.39 6,048.66 6,048.67 10,620.1K
10:57 6,048.39 6,048.39 6,047.72 6,047.72 14,963.0K
10:58 6,047.95 6,048.41 6,047.26 6,047.26 8,814.0K
10:59 6,045.86 6,046.97 6,044.80 6,046.97 25,220.7K
11:00 6,046.20 6,051.93 6,046.20 6,051.93 41,701.5K
11:01 6,052.04 6,052.72 6,052.04 6,052.11 11,129.9K
11:02 6,051.84 6,051.84 6,049.79 6,049.79 5,838.1K
11:03 6,049.48 6,050.11 6,049.48 6,049.51 6,555.4K
11:04 6,050.02 6,052.63 6,050.02 6,052.05 26,618.9K
11:05 6,051.57 6,055.10 6,051.57 6,055.10 80,556.9K
11:06 6,055.05 6,055.46 6,054.91 6,055.46 29,096.4K
11:07 6,053.37 6,055.92 6,053.37 6,055.92 53,513.6K
11:08 6,055.79 6,055.79 6,053.83 6,053.83 16,184.5K
11:09 6,053.67 6,054.04 6,053.67 6,053.69 8,781.3K
11:10 6,053.45 6,053.45 6,050.51 6,050.70 56,617.3K
11:11 6,049.70 6,050.89 6,049.20 6,049.20 10,387.3K
11:12 6,049.85 6,049.97 6,048.86 6,049.97 18,617.8K
11:13 6,050.06 6,050.20 6,049.65 6,049.65 11,508.5K
11:14 6,048.75 6,048.75 6,046.03 6,046.03 15,962.2K
11:15 6,046.06 6,046.72 6,045.77 6,045.77 20,459.9K
11:16 6,045.09 6,046.55 6,045.09 6,046.44 13,485.2K
11:17 6,046.99 6,047.39 6,046.49 6,046.49 6,532.2K
11:18 6,045.52 6,045.61 6,044.84 6,045.61 9,103.9K
11:19 6,045.54 6,046.52 6,045.54 6,046.21 7,377.6K
11:20 6,046.23 6,049.13 6,045.56 6,049.13 13,122.3K
11:21 6,048.26 6,048.26 6,048.00 6,048.00 3,423.3K
11:22 6,047.18 6,047.56 6,045.92 6,047.56 67,407.5K
11:23 6,051.54 6,065.98 6,051.54 6,065.98 78,429.4K
11:24 6,067.20 6,067.32 6,065.83 6,065.83 58,132.6K
11:25 6,066.89 6,078.30 6,066.89 6,078.30 91,821.5K
11:26 6,078.17 6,078.17 6,076.58 6,076.83 28,810.8K
11:27 6,076.20 6,080.18 6,076.20 6,080.18 53,000.0K
11:28 6,082.12 6,082.12 6,080.87 6,080.92 53,406.3K
11:29 6,080.88 6,081.56 6,078.73 6,078.73 55,150.4K
11:30 6,079.56 6,082.86 6,079.56 6,082.86 50,839.8K
11:31 6,081.97 6,082.75 6,080.87 6,082.75 26,700.0K
11:32 6,081.18 6,082.15 6,080.34 6,082.15 149,362.5K
11:33 6,081.73 6,081.73 6,079.45 6,080.80 17,033.8K
11:34 6,080.53 6,085.10 6,080.53 6,085.10 40,057.7K
11:35 6,086.49 6,086.96 6,085.75 6,086.96 71,269.1K
11:36 6,087.38 6,088.42 6,086.86 6,086.86 73,999.2K
11:37 6,085.20 6,086.34 6,084.74 6,086.22 25,527.6K
11:38 6,086.27 6,088.81 6,086.27 6,088.81 59,208.9K
11:39 6,090.97 6,093.73 6,090.97 6,093.73 52,738.1K
11:40 6,093.80 6,093.80 6,092.91 6,092.91 32,253.9K
11:41 6,092.72 6,094.00 6,092.48 6,094.00 21,341.2K
11:42 6,095.13 6,095.66 6,094.16 6,095.46 37,795.4K
11:43 6,097.99 6,097.99 6,094.24 6,095.10 23,981.8K
11:44 6,095.95 6,098.50 6,095.95 6,097.52 31,645.3K
11:45 6,096.72 6,096.72 6,094.17 6,094.17 25,907.4K
11:46 6,094.65 6,095.27 6,094.23 6,094.23 37,460.3K
11:47 6,095.37 6,096.66 6,095.37 6,096.48 44,664.5K
11:48 6,095.55 6,100.85 6,095.55 6,100.85 113,956.4K
11:49 6,100.87 6,105.98 6,100.87 6,105.98 70,550.9K
11:50 6,106.39 6,106.91 6,106.07 6,106.15 26,204.2K
11:51 6,104.88 6,105.03 6,103.59 6,103.59 20,516.7K
11:52 6,103.43 6,105.00 6,103.33 6,105.00 42,535.3K
11:53 6,105.80 6,106.25 6,105.77 6,105.92 28,464.2K
11:54 6,103.80 6,103.80 6,097.75 6,097.75 27,300.7K
11:55 6,096.19 6,096.19 6,092.31 6,092.31 38,520.3K
11:56 6,092.52 6,092.52 6,089.79 6,089.79 39,926.2K
11:57 6,090.78 6,091.14 6,090.17 6,090.17 17,257.9K
11:58 6,089.51 6,089.51 6,086.80 6,086.80 16,627.0K
11:59 6,087.91 6,087.91 6,085.59 6,086.85 22,384.2K
12:00 6,087.60 6,089.47 6,087.60 6,089.47 26,549.5K
12:01 6,089.92 6,089.99 6,089.48 6,089.61 13,766.7K
12:02 6,090.02 6,090.02 6,087.40 6,087.40 17,506.8K
12:03 6,088.40 6,088.40 6,086.91 6,086.91 9,328.0K
12:04 6,087.20 6,087.72 6,086.56 6,086.56 12,654.6K
12:05 6,088.62 6,092.26 6,088.62 6,092.26 21,234.7K
12:06 6,091.54 6,092.95 6,091.54 6,092.95 20,676.0K
12:07 6,093.75 6,093.75 6,090.36 6,090.36 9,398.5K
12:08 6,090.02 6,092.37 6,089.08 6,089.08 12,203.2K
12:09 6,090.19 6,090.82 6,087.64 6,087.64 28,548.4K
12:10 6,088.31 6,091.18 6,088.31 6,091.18 11,186.5K
12:11 6,092.33 6,092.66 6,092.02 6,092.02 20,792.9K
12:12 6,091.73 6,091.79 6,091.45 6,091.66 15,615.5K
12:13 6,091.27 6,091.27 6,089.92 6,090.82 46,029.5K
12:14 6,089.72 6,090.83 6,089.26 6,090.83 7,615.6K
12:15 6,090.55 6,092.95 6,090.55 6,092.85 32,740.8K
12:16 6,092.40 6,092.40 6,091.63 6,091.63 14,751.6K
12:17 6,091.37 6,092.41 6,091.36 6,092.41 9,000.3K
12:18 6,092.18 6,092.73 6,091.20 6,091.20 19,701.5K
12:19 6,090.83 6,090.83 6,089.91 6,090.02 38,949.8K
12:20 6,091.19 6,092.80 6,091.19 6,091.78 43,680.2K
12:21 6,092.06 6,092.06 6,088.79 6,088.79 32,393.3K
12:22 6,086.99 6,088.80 6,086.99 6,087.70 31,148.1K
12:23 6,089.43 6,093.09 6,089.37 6,093.09 25,408.8K
12:24 6,094.02 6,094.02 6,092.96 6,093.98 14,784.4K
12:25 6,093.63 6,093.65 6,092.56 6,093.48 40,293.5K
12:26 6,091.83 6,091.83 6,088.83 6,088.83 20,044.5K
12:27 6,088.89 6,090.02 6,088.89 6,089.03 17,043.6K
12:28 6,089.45 6,089.45 6,088.56 6,088.85 14,587.0K
12:29 6,089.09 6,089.09 6,085.65 6,085.65 15,760.6K
12:30 6,085.64 6,085.64 6,084.47 6,085.24 17,859.9K
12:31 6,085.96 6,087.05 6,085.57 6,085.57 22,939.8K
12:32 6,085.28 6,087.70 6,084.86 6,087.70 29,403.8K
12:33 6,085.12 6,085.38 6,081.36 6,081.36 55,719.5K
12:34 6,081.48 6,083.28 6,080.77 6,082.69 31,353.6K
12:35 6,083.29 6,085.01 6,083.29 6,084.64 15,599.4K
12:36 6,084.06 6,084.76 6,084.06 6,084.32 19,507.5K
12:37 6,084.81 6,084.81 6,081.99 6,081.99 37,749.2K
12:38 6,082.01 6,082.01 6,081.07 6,081.78 18,493.8K
12:39 6,083.26 6,084.62 6,082.71 6,082.71 10,170.1K
12:40 6,082.28 6,085.30 6,082.28 6,083.44 15,450.9K
12:41 6,083.53 6,086.26 6,083.53 6,085.93 12,806.2K
12:42 6,084.61 6,084.64 6,082.21 6,084.64 29,199.6K
12:43 6,086.29 6,086.29 6,084.10 6,084.24 22,628.5K
12:44 6,084.27 6,084.27 6,083.49 6,083.49 15,769.7K
12:45 6,084.52 6,086.76 6,084.45 6,086.76 18,550.1K
12:46 6,084.06 6,084.31 6,083.31 6,084.14 31,180.7K
12:47 6,083.84 6,083.84 6,080.97 6,081.06 11,972.8K
12:48 6,081.42 6,081.42 6,080.45 6,081.20 14,958.6K
12:49 6,082.48 6,082.60 6,079.27 6,079.27 27,880.1K
12:50 6,079.21 6,079.21 6,076.76 6,076.76 15,391.0K
12:51 6,078.47 6,079.58 6,078.40 6,079.58 15,558.0K
12:52 6,078.33 6,082.06 6,078.33 6,082.06 13,017.8K
12:53 6,082.64 6,083.99 6,082.64 6,083.77 9,417.8K
12:54 6,083.56 6,083.78 6,082.46 6,083.78 16,213.1K
12:55 6,083.66 6,083.66 6,082.08 6,082.08 23,280.7K
12:56 6,082.00 6,082.00 6,080.48 6,080.48 17,046.4K
12:57 6,078.69 6,079.63 6,077.31 6,079.63 17,153.3K
12:58 6,078.88 6,079.41 6,078.23 6,079.41 12,998.7K
12:59 6,080.19 6,083.05 6,080.19 6,083.05 13,505.1K
13:00 6,082.99 6,085.74 6,082.99 6,085.32 97,298.9K
13:01 6,083.89 6,087.02 6,083.89 6,086.00 131,005.8K
13:02 6,086.19 6,086.19 6,085.10 6,085.24 67,692.6K
13:03 6,085.41 6,086.57 6,085.41 6,086.57 53,117.5K
13:04 6,087.13 6,087.13 6,085.57 6,085.96 52,224.3K
13:05 6,088.79 6,088.79 6,086.77 6,086.80 51,972.4K
13:06 6,087.40 6,087.40 6,084.33 6,084.33 44,747.7K
13:07 6,084.23 6,086.04 6,084.23 6,086.04 47,050.5K
13:08 6,086.91 6,086.91 6,085.11 6,085.11 27,308.1K
13:09 6,084.09 6,085.20 6,084.09 6,084.75 22,955.8K
13:10 6,084.22 6,084.22 6,082.32 6,082.32 17,296.4K
13:11 6,082.83 6,084.31 6,082.83 6,084.31 11,582.8K
13:12 6,084.45 6,084.45 6,081.04 6,081.04 18,465.3K
13:13 6,080.64 6,083.84 6,080.64 6,083.84 22,570.0K
13:14 6,085.91 6,087.75 6,085.91 6,086.68 37,041.0K
13:15 6,087.63 6,089.51 6,087.63 6,089.51 55,891.6K
13:16 6,087.97 6,088.07 6,086.69 6,088.07 19,195.8K
13:17 6,088.99 6,088.99 6,087.29 6,088.43 36,468.0K
13:18 6,089.40 6,090.48 6,089.40 6,090.48 14,240.0K
13:19 6,089.93 6,090.13 6,088.29 6,088.29 20,679.4K
13:20 6,087.71 6,087.98 6,085.76 6,085.76 18,671.6K
13:21 6,085.33 6,085.33 6,084.61 6,084.61 17,909.0K
13:22 6,083.96 6,084.20 6,083.72 6,084.20 38,957.3K
13:23 6,083.37 6,083.37 6,082.30 6,082.74 44,596.2K
13:24 6,082.31 6,082.31 6,080.79 6,080.79 18,423.9K
13:25 6,080.88 6,081.27 6,080.68 6,080.88 12,778.4K
13:26 6,080.89 6,081.66 6,080.89 6,081.14 26,546.9K
13:27 6,081.42 6,082.42 6,081.42 6,082.12 15,047.2K
13:28 6,082.82 6,082.82 6,080.78 6,081.15 16,419.6K
13:29 6,080.93 6,081.83 6,080.93 6,081.45 17,245.7K
13:30 6,081.80 6,082.90 6,081.80 6,082.90 14,764.1K
13:31 6,083.26 6,083.26 6,082.49 6,082.64 12,532.2K
13:32 6,081.86 6,082.00 6,081.72 6,081.72 10,799.7K
13:33 6,082.85 6,083.41 6,081.76 6,082.48 29,755.8K
13:34 6,084.70 6,085.81 6,084.11 6,085.81 52,946.5K
13:35 6,085.23 6,086.38 6,084.76 6,084.76 39,813.4K
13:36 6,086.36 6,086.36 6,085.40 6,085.46 19,075.4K
13:37 6,084.25 6,085.62 6,084.25 6,085.62 12,985.1K
13:38 6,086.57 6,086.73 6,086.56 6,086.73 18,998.4K
13:39 6,086.44 6,090.73 6,086.44 6,090.73 31,952.9K
13:40 6,091.64 6,093.34 6,091.33 6,091.33 26,110.5K
13:41 6,091.51 6,091.77 6,091.08 6,091.08 74,492.6K
13:42 6,090.65 6,092.70 6,090.65 6,092.70 35,084.2K
13:43 6,094.44 6,095.18 6,093.41 6,095.18 30,332.1K
13:44 6,095.04 6,097.07 6,095.04 6,095.67 41,694.4K
13:45 6,095.00 6,097.17 6,094.56 6,094.56 47,253.0K
13:46 6,093.18 6,095.60 6,091.56 6,095.60 48,377.1K
13:47 6,096.11 6,099.39 6,096.11 6,097.99 58,446.1K
13:48 6,099.24 6,102.00 6,099.24 6,102.00 86,877.2K
13:49 6,104.60 6,105.29 6,102.37 6,105.29 73,743.9K
13:50 6,104.69 6,106.22 6,104.69 6,106.22 65,212.7K
13:51 6,105.82 6,106.39 6,104.88 6,106.39 41,472.0K
13:52 6,106.46 6,108.21 6,103.91 6,103.91 39,637.3K
13:53 6,102.84 6,104.39 6,100.58 6,100.87 51,165.1K
13:54 6,100.82 6,100.82 6,098.12 6,098.46 53,180.8K
13:55 6,097.90 6,098.98 6,097.90 6,098.10 22,814.6K
13:56 6,099.81 6,100.35 6,098.59 6,098.59 25,145.6K
13:57 6,096.74 6,097.72 6,096.18 6,097.72 41,891.0K
13:58 6,098.15 6,099.99 6,098.06 6,099.99 32,439.5K
13:59 6,099.94 6,102.16 6,099.94 6,101.58 36,163.9K
14:00 6,103.51 6,109.96 6,103.51 6,109.96 64,758.1K
14:01 6,111.54 6,111.54 6,108.71 6,108.71 31,448.7K
14:02 6,107.33 6,107.45 6,105.54 6,105.54 39,637.2K
14:03 6,108.90 6,109.38 6,108.63 6,109.38 50,080.2K
14:04 6,109.26 6,110.03 6,109.26 6,110.03 41,156.7K
14:05 6,110.23 6,110.23 6,107.56 6,110.14 23,372.9K
14:06 6,109.33 6,113.25 6,109.33 6,113.25 26,976.1K
14:07 6,109.89 6,110.31 6,109.36 6,109.83 26,017.9K
14:08 6,109.58 6,109.58 6,107.02 6,107.02 44,656.8K
14:09 6,108.28 6,111.06 6,108.28 6,110.43 19,105.8K
14:10 6,108.24 6,110.34 6,108.24 6,110.34 35,462.1K
14:11 6,110.62 6,117.02 6,110.62 6,117.02 82,699.1K
14:12 6,118.38 6,122.27 6,118.38 6,122.27 67,867.5K
14:13 6,119.68 6,119.68 6,115.34 6,115.34 38,637.9K
14:14 6,115.43 6,115.43 6,114.18 6,114.68 51,742.4K
14:15 6,115.38 6,115.38 6,113.28 6,113.83 71,264.9K
14:16 6,114.49 6,114.49 6,111.02 6,111.02 31,596.8K
14:17 6,111.71 6,113.46 6,111.71 6,113.31 29,830.1K
14:18 6,113.86 6,113.86 6,112.47 6,112.47 16,435.7K
14:19 6,110.72 6,112.05 6,110.72 6,110.93 27,059.9K
14:20 6,112.18 6,112.18 6,110.50 6,111.45 41,353.5K
14:21 6,112.54 6,112.54 6,110.64 6,111.04 23,637.2K
14:22 6,111.52 6,111.52 6,108.48 6,108.48 46,837.3K
14:23 6,108.12 6,108.12 6,106.78 6,106.78 25,963.5K
14:24 6,106.84 6,107.76 6,106.74 6,106.74 35,108.4K
14:25 6,106.54 6,106.54 6,103.44 6,104.91 48,055.2K
14:26 6,103.85 6,104.46 6,103.09 6,103.09 19,924.4K
14:27 6,103.91 6,105.77 6,103.91 6,105.77 31,741.6K
14:28 6,103.73 6,105.34 6,103.73 6,104.04 22,241.7K
14:29 6,102.57 6,104.64 6,102.57 6,104.64 13,034.1K
14:30 6,106.20 6,108.27 6,106.20 6,108.27 30,031.7K
14:31 6,108.91 6,110.01 6,108.91 6,109.49 34,309.7K
14:32 6,108.31 6,108.31 6,106.64 6,106.73 20,774.4K
14:33 6,107.67 6,110.23 6,107.67 6,110.23 19,888.9K
14:34 6,110.15 6,110.83 6,108.87 6,108.94 17,753.8K
14:35 6,110.10 6,110.24 6,109.56 6,109.56 16,852.0K
14:36 6,108.69 6,109.25 6,108.33 6,109.25 67,390.9K
14:37 6,110.29 6,111.49 6,110.29 6,111.13 16,372.8K
14:38 6,110.00 6,110.16 6,107.99 6,108.33 15,339.5K
14:39 6,107.75 6,107.75 6,105.51 6,105.51 17,577.8K
14:40 6,105.43 6,106.32 6,105.43 6,105.79 13,496.0K
14:41 6,106.66 6,106.66 6,105.33 6,105.60 14,428.2K
14:42 6,105.25 6,105.25 6,104.72 6,104.72 10,636.6K
14:43 6,103.79 6,103.79 6,098.66 6,098.66 35,202.0K
14:44 6,099.31 6,099.31 6,097.31 6,097.31 22,793.3K
14:45 6,097.09 6,098.16 6,096.05 6,096.76 47,420.7K
14:46 6,094.14 6,094.14 6,091.95 6,091.95 33,900.4K
14:47 6,090.44 6,090.44 6,089.43 6,090.25 28,078.1K
14:48 6,089.46 6,089.57 6,088.75 6,089.08 23,916.7K
14:49 6,088.44 6,088.44 6,085.54 6,085.54 23,373.4K
14:50 6,085.11 6,085.11 6,081.58 6,082.14 60,986.7K
14:51 6,082.14 6,084.25 6,082.14 6,084.25 33,874.6K
14:52 6,083.01 6,083.01 6,081.75 6,081.75 30,235.5K
14:53 6,081.73 6,087.31 6,081.73 6,087.31 28,024.7K
14:54 6,086.98 6,089.22 6,086.98 6,087.70 22,047.9K
14:55 6,087.32 6,088.18 6,086.98 6,088.12 25,353.8K
14:56 6,087.86 6,087.86 6,086.32 6,086.32 23,755.1K
14:57 6,086.87 6,087.04 6,085.51 6,087.04 23,346.6K
14:58 6,089.27 6,089.74 6,089.27 6,089.30 23,314.2K
14:59 6,088.63 6,088.93 6,087.65 6,087.65 11,132.2K
15:00 6,087.81 6,091.70 6,087.81 6,091.70 14,871.1K
15:01 6,091.92 6,093.25 6,089.18 6,089.18 48,406.8K
15:02 6,089.45 6,089.97 6,088.94 6,088.94 23,241.2K
15:03 6,086.77 6,086.77 6,085.47 6,086.03 17,432.9K
15:04 6,083.96 6,087.61 6,083.96 6,087.61 14,750.2K
15:05 6,086.97 6,090.63 6,086.97 6,090.63 9,082.8K
15:06 6,090.07 6,090.81 6,089.69 6,090.81 12,281.3K
15:07 6,089.45 6,091.74 6,089.45 6,091.74 19,143.7K
15:08 6,088.93 6,090.58 6,088.93 6,090.06 10,328.5K
15:09 6,092.08 6,092.21 6,091.34 6,091.34 15,190.2K
15:10 6,089.74 6,089.98 6,089.73 6,089.98 13,033.1K
15:11 6,090.80 6,093.08 6,090.80 6,092.49 14,358.6K
15:12 6,090.76 6,091.13 6,090.69 6,090.99 16,958.3K
15:13 6,089.81 6,089.81 6,087.11 6,087.11 15,349.0K
15:14 6,085.48 6,088.06 6,085.48 6,088.06 17,576.1K
15:15 6,087.56 6,087.56 6,086.65 6,087.02 7,940.4K
15:16 6,086.73 6,087.52 6,086.44 6,086.44 6,634.6K
15:17 6,086.73 6,087.12 6,082.09 6,082.09 36,518.6K
15:18 6,081.62 6,081.62 6,077.92 6,077.92 24,319.1K
15:19 6,078.24 6,078.24 6,077.07 6,077.67 21,238.4K
15:20 6,076.01 6,076.01 6,074.69 6,074.69 17,164.6K
15:21 6,072.18 6,074.14 6,072.18 6,074.14 37,345.2K
15:22 6,074.41 6,075.74 6,073.90 6,073.90 13,007.9K
15:23 6,074.46 6,075.15 6,073.70 6,075.15 14,879.1K
15:24 6,075.83 6,075.83 6,074.22 6,074.22 16,087.5K
15:25 6,074.08 6,076.48 6,074.08 6,076.48 10,236.3K
15:26 6,076.72 6,077.87 6,076.72 6,077.76 17,923.3K
15:27 6,078.66 6,079.07 6,078.35 6,078.35 9,726.7K
15:28 6,079.31 6,081.52 6,079.31 6,081.52 23,374.1K
15:29 6,080.31 6,080.31 6,076.72 6,076.94 13,696.2K
15:30 6,075.79 6,077.21 6,074.72 6,077.21 23,137.2K
15:31 6,077.05 6,077.78 6,077.05 6,077.78 12,204.4K
15:32 6,079.55 6,079.55 6,077.13 6,077.13 12,854.2K
15:33 6,076.15 6,077.47 6,076.15 6,077.47 11,749.1K
15:34 6,077.79 6,077.79 6,075.53 6,075.53 16,819.6K
15:35 6,075.47 6,076.31 6,075.46 6,075.46 8,503.5K
15:36 6,075.40 6,075.40 6,074.80 6,074.80 11,615.1K
15:37 6,074.30 6,074.30 6,072.59 6,072.59 9,106.3K
15:38 6,072.83 6,073.19 6,072.20 6,072.20 12,804.4K
15:39 6,072.73 6,072.73 6,072.26 6,072.60 6,631.8K
15:40 6,071.52 6,072.14 6,069.77 6,069.77 26,061.2K
15:41 6,069.91 6,069.91 6,068.89 6,069.43 16,513.8K
15:42 6,068.63 6,068.63 6,067.94 6,068.20 11,308.8K
15:43 6,066.89 6,066.89 6,063.05 6,064.20 48,417.9K
15:44 6,063.94 6,064.31 6,062.75 6,062.75 14,578.1K
15:45 6,062.70 6,062.70 6,061.23 6,061.76 26,486.3K
15:46 6,060.18 6,060.18 6,055.52 6,056.94 61,996.8K
15:47 6,057.15 6,059.58 6,057.15 6,059.58 17,263.3K
15:48 6,060.27 6,060.27 6,058.40 6,058.40 20,884.7K
15:49 6,055.98 6,055.98 6,055.22 6,055.22 13,162.6K
15:50 6,054.57 6,055.70 6,054.57 6,055.70 24,747.0K
15:51 6,056.02 6,056.89 6,056.02 6,056.83 14,366.4K
15:52 6,058.66 6,059.28 6,057.65 6,057.92 20,851.0K
15:53 6,057.85 6,060.43 6,057.85 6,060.43 12,955.7K
15:54 6,061.31 6,062.38 6,061.31 6,061.64 22,278.5K
15:55 6,060.10 6,060.10 6,059.49 6,059.49 9,123.0K
15:56 6,059.84 6,061.09 6,059.84 6,060.29 15,828.6K
15:57 6,059.80 6,060.08 6,059.33 6,059.81 24,621.2K
15:58 6,058.87 6,059.84 6,058.87 6,058.87 10,490.5K
15:59 6,060.52 6,061.13 6,058.98 6,058.98 29,127.5K
16:00 6,059.03 6,059.85 6,058.23 6,058.23 21,661.8K
16:01 6,058.11 6,058.11 6,057.54 6,058.03 17,997.5K
16:02 6,059.83 6,059.83 6,057.16 6,057.16 27,764.1K
16:03 6,057.28 6,059.66 6,056.97 6,059.66 18,915.2K
16:04 6,059.69 6,063.05 6,059.69 6,063.05 26,770.7K
16:05 6,064.60 6,066.33 6,064.60 6,065.70 41,217.3K
16:06 6,066.33 6,069.17 6,066.15 6,069.17 58,448.4K
16:07 6,067.04 6,067.04 6,063.48 6,063.48 44,392.8K
16:08 6,063.39 6,063.39 6,060.03 6,060.03 21,496.0K
16:09 6,059.66 6,059.66 6,058.46 6,059.49 11,213.9K
16:10 6,060.16 6,063.90 6,060.16 6,063.90 46,198.7K
16:11 6,063.73 6,064.89 6,063.14 6,064.89 39,133.8K
16:12 6,065.60 6,065.76 6,064.84 6,064.84 19,757.7K
16:13 6,065.06 6,065.71 6,063.98 6,063.98 17,632.0K
16:14 6,064.61 6,065.64 6,064.50 6,065.64 25,751.5K
16:15 6,066.08 6,068.68 6,066.08 6,068.68 33,941.2K
16:16 6,067.52 6,067.52 6,065.58 6,067.13 17,559.1K
16:17 6,064.83 6,064.83 6,062.63 6,063.07 29,173.8K
16:18 6,062.52 6,063.11 6,061.71 6,062.31 19,399.6K
16:19 6,063.58 6,063.58 6,062.54 6,062.54 13,426.8K
16:20 6,063.41 6,063.48 6,062.77 6,062.77 21,376.7K
16:21 6,061.16 6,061.36 6,059.69 6,059.69 23,822.9K
16:22 6,059.29 6,059.29 6,057.04 6,057.64 28,632.5K
16:23 6,058.61 6,058.61 6,057.70 6,058.15 18,393.7K
16:24 6,059.38 6,060.49 6,059.38 6,060.49 22,486.9K
16:25 6,059.98 6,059.98 6,056.13 6,056.13 35,248.5K
16:26 6,055.78 6,056.20 6,055.41 6,056.20 19,198.8K
16:27 6,058.11 6,058.33 6,057.39 6,057.39 13,259.2K
16:28 6,057.70 6,057.70 6,056.09 6,056.09 12,766.7K
16:29 6,056.16 6,056.16 6,054.47 6,056.01 15,377.1K
16:30 6,055.76 6,056.09 6,054.98 6,056.09 19,255.2K
16:31 6,055.52 6,056.30 6,054.58 6,054.58 11,552.2K
16:32 6,055.93 6,057.47 6,055.93 6,056.60 18,581.0K
16:33 6,057.34 6,060.61 6,057.34 6,060.61 13,895.2K
16:34 6,059.80 6,062.24 6,059.80 6,061.77 32,914.4K
16:35 6,061.33 6,061.33 6,060.46 6,060.46 15,827.9K
16:36 6,061.26 6,061.26 6,060.69 6,060.83 13,038.6K
16:37 6,059.68 6,059.68 6,058.51 6,058.51 14,546.2K
16:38 6,058.88 6,059.98 6,058.42 6,059.98 24,498.0K
16:39 6,060.15 6,063.48 6,060.15 6,063.48 28,552.9K
16:40 6,062.73 6,064.80 6,062.73 6,064.80 26,840.7K
16:41 6,066.34 6,071.94 6,066.34 6,071.94 62,749.4K
16:42 6,071.56 6,072.07 6,071.15 6,071.15 43,502.3K
16:43 6,071.46 6,074.10 6,071.46 6,074.10 200,287.9K
16:44 6,072.22 6,076.00 6,072.22 6,075.82 120,993.1K
16:45 6,076.28 6,078.26 6,076.28 6,076.41 34,644.0K
16:46 6,076.66 6,076.66 6,074.50 6,076.27 35,453.1K
16:47 6,077.35 6,080.05 6,077.35 6,079.35 32,087.2K
16:48 6,080.07 6,080.07 6,079.02 6,079.62 28,082.4K
16:49 6,080.34 6,080.34 6,078.74 6,080.28 26,401.9K
16:50 6,081.09 6,082.00 6,078.57 6,078.57 43,643.9K
16:51 6,078.97 6,079.42 6,077.80 6,077.80 29,420.8K
16:52 6,077.50 6,080.49 6,077.50 6,080.49 19,337.3K
16:53 6,080.61 6,082.36 6,080.61 6,081.50 40,237.4K
16:54 6,080.83 6,080.83 6,079.21 6,079.35 27,521.1K
16:55 6,080.22 6,080.31 6,079.82 6,080.31 22,664.0K
16:56 6,079.77 6,080.87 6,079.63 6,079.63 19,502.5K
16:57 6,079.79 6,080.82 6,079.54 6,079.81 13,555.7K
16:58 6,078.95 6,078.95 6,078.09 6,078.23 13,001.1K
16:59 6,077.57 6,077.57 6,075.54 6,075.74 26,038.3K
17:00 6,075.74 6,081.91 6,075.08 6,081.91 82,898.1K
17:01 6,079.31 6,079.31 6,077.90 6,077.90 24,319.3K
17:02 6,077.95 6,078.28 6,077.62 6,077.77 17,782.6K
17:03 6,078.20 6,078.20 6,076.74 6,076.74 11,063.6K
17:04 6,076.86 6,077.61 6,076.57 6,077.61 18,350.9K
17:05 6,077.32 6,079.04 6,077.32 6,077.53 63,099.0K
17:06 6,076.32 6,077.54 6,076.32 6,077.29 13,206.4K
17:07 6,077.39 6,079.11 6,077.37 6,079.11 12,480.5K
17:08 6,078.31 6,079.08 6,077.50 6,078.14 19,778.4K
17:09 6,078.08 6,079.51 6,078.08 6,078.23 28,821.6K
17:10 6,079.10 6,079.77 6,078.52 6,079.73 18,669.2K
17:11 6,079.74 6,081.48 6,079.74 6,081.48 30,396.4K
17:12 6,082.74 6,082.74 6,080.89 6,081.06 45,664.0K
17:13 6,081.52 6,087.26 6,081.52 6,087.26 43,307.5K
17:14 6,088.29 6,090.32 6,088.08 6,090.32 52,151.8K
17:15 6,090.69 6,092.82 6,089.68 6,089.68 29,952.9K
17:16 6,089.38 6,091.55 6,089.38 6,091.55 63,971.9K
17:17 6,091.23 6,091.81 6,091.23 6,091.61 31,540.8K
17:18 6,091.50 6,092.45 6,091.11 6,091.11 47,869.3K
17:19 6,090.56 6,090.83 6,090.49 6,090.49 37,410.7K
17:20 6,090.10 6,094.79 6,090.10 6,094.79 25,853.1K
17:21 6,094.75 6,094.75 6,094.40 6,094.58 64,068.2K
17:22 6,095.13 6,095.16 6,094.17 6,095.16 19,625.3K
17:23 6,094.92 6,096.38 6,094.92 6,096.25 22,678.6K
17:24 6,095.32 6,095.32 6,094.57 6,094.57 36,639.8K
17:25 6,093.74 6,095.31 6,093.49 6,095.31 24,132.5K
17:26 6,094.47 6,094.55 6,093.29 6,093.29 26,639.1K
17:27 6,092.24 6,093.31 6,091.92 6,092.60 24,246.5K
17:28 6,091.45 6,092.26 6,091.45 6,092.26 23,957.7K
17:29 6,093.06 6,096.25 6,093.06 6,096.25 36,300.2K
17:30 6,096.96 6,097.30 6,096.29 6,096.29 29,940.8K
17:31 6,095.83 6,099.20 6,095.42 6,099.20 88,210.6K
17:32 6,101.35 6,102.86 6,101.35 6,102.86 40,417.7K
17:33 6,103.73 6,103.73 6,101.68 6,101.68 23,700.2K
17:34 6,099.97 6,100.81 6,099.03 6,099.03 28,901.1K
17:35 6,101.52 6,102.81 6,100.86 6,100.86 77,471.8K
17:36 6,101.57 6,101.57 6,099.82 6,099.82 39,124.0K
17:37 6,098.72 6,099.59 6,098.72 6,099.28 20,404.3K
17:38 6,098.26 6,101.80 6,098.26 6,100.36 14,260.7K
17:39 6,099.17 6,100.33 6,098.74 6,099.01 15,208.0K
17:40 6,099.71 6,102.88 6,099.71 6,102.88 28,369.1K
17:41 6,104.23 6,106.60 6,104.23 6,106.01 27,592.9K
17:42 6,105.99 6,105.99 6,102.56 6,102.56 41,536.8K
17:43 6,102.88 6,104.88 6,102.01 6,104.88 23,097.5K
17:44 6,100.14 6,100.14 6,098.62 6,098.62 93,356.9K
17:45 6,098.10 6,100.95 6,098.10 6,100.95 25,941.8K
17:46 6,101.39 6,101.39 6,098.69 6,098.69 31,336.8K
17:47 6,098.10 6,098.67 6,095.81 6,096.20 23,740.1K
17:48 6,097.21 6,097.21 6,094.91 6,095.74 53,256.6K
17:49 6,095.72 6,095.72 6,093.12 6,093.12 14,202.3K
17:50 6,092.88 6,093.74 6,092.86 6,093.74 16,945.9K
17:51 6,091.80 6,091.80 6,090.55 6,090.55 33,358.5K
17:52 6,093.89 6,093.89 6,090.74 6,091.24 20,719.9K
17:53 6,090.88 6,091.19 6,090.53 6,090.86 23,363.3K
17:54 6,091.62 6,091.62 6,089.44 6,089.44 34,675.5K
17:55 6,087.95 6,087.95 6,086.59 6,087.38 34,899.9K
17:56 6,088.03 6,090.36 6,088.03 6,090.36 107,908.3K
17:57 6,089.61 6,089.61 6,088.53 6,089.15 15,351.8K
17:58 6,088.53 6,089.79 6,088.38 6,088.77 11,609.9K
17:59 6,087.70 6,090.08 6,087.70 6,087.91 21,625.2K
18:00 6,087.31 6,090.27 6,087.31 6,090.27 26,859.2K
18:01 6,091.28 6,093.37 6,090.63 6,090.63 17,188.6K
18:02 6,090.85 6,091.77 6,089.09 6,091.33 14,893.6K
18:03 6,092.38 6,092.93 6,091.40 6,091.40 16,964.2K
18:04 6,091.93 6,093.84 6,091.93 6,093.84 26,645.8K
18:05 6,094.11 6,097.05 6,094.09 6,097.05 22,421.9K
18:06 6,097.36 6,099.25 6,097.36 6,099.25 18,897.3K
18:07 6,098.79 6,100.00 6,098.34 6,098.34 19,935.2K
18:08 6,097.27 6,097.66 6,096.62 6,096.62 7,754.8K
18:09 6,096.68 6,098.26 6,096.60 6,098.26 18,640.7K
18:10 6,097.37 6,100.04 6,097.37 6,100.04 16,021.3K
18:11 6,099.68 6,100.85 6,099.68 6,100.58 17,994.7K
18:12 6,099.90 6,099.90 6,095.85 6,096.24 19,233.1K
18:13 6,096.10 6,096.64 6,094.98 6,096.64 19,493.4K
18:14 6,095.97 6,096.91 6,095.28 6,096.91 13,165.1K
18:15 6,097.65 6,099.75 6,097.65 6,099.75 16,499.1K
18:16 6,100.02 6,100.61 6,100.02 6,100.37 10,444.4K
18:17 6,100.35 6,101.73 6,099.55 6,099.55 19,808.1K
18:18 6,098.47 6,099.93 6,098.47 6,099.02 26,376.8K
18:19 6,100.52 6,105.48 6,100.52 6,105.48 68,479.9K
18:20 6,104.22 6,106.66 6,104.22 6,106.66 18,303.2K
18:21 6,106.81 6,110.08 6,106.81 6,110.08 25,325.8K
18:22 6,108.20 6,112.96 6,108.20 6,112.96 70,990.3K
18:23 6,113.89 6,113.89 6,112.29 6,112.29 23,795.4K
18:24 6,112.64 6,114.25 6,112.64 6,113.84 12,486.4K
18:25 6,111.86 6,113.57 6,111.86 6,113.34 24,234.4K
18:26 6,112.75 6,114.25 6,112.75 6,113.87 29,803.7K
18:27 6,114.92 6,114.92 6,112.75 6,113.86 35,726.0K
18:28 6,112.46 6,112.46 6,110.70 6,110.70 33,383.2K
18:29 6,111.24 6,111.24 6,110.57 6,110.57 33,734.8K
18:30 6,109.10 6,109.10 6,107.24 6,107.24 22,849.0K
18:31 6,103.56 6,103.66 6,101.69 6,101.69 25,675.7K
18:32 6,098.52 6,099.22 6,097.83 6,097.83 28,166.1K
18:33 6,098.41 6,098.41 6,096.18 6,096.18 26,102.2K
18:34 6,096.68 6,098.15 6,096.43 6,098.15 20,115.4K
18:35 6,096.72 6,098.31 6,096.72 6,098.31 18,873.6K
18:36 6,097.44 6,098.99 6,096.59 6,098.99 22,259.8K
18:37 6,096.53 6,097.71 6,095.50 6,095.50 25,776.0K
18:38 6,094.28 6,095.46 6,094.28 6,095.11 15,547.8K
18:39 6,096.05 6,096.86 6,096.05 6,096.44 35,812.8K
18:40 6,097.62 6,097.62 6,097.62 6,097.62 7,516.5K
18:51 6,098.23 6,098.23 6,098.23 6,098.23 20,925.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar