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 6,619.86 6,624.63 6,619.86 6,624.63 4,729.9K
09:51 6,623.88 6,624.70 6,622.73 6,623.88 10,387.6K
09:52 6,623.69 6,624.41 6,623.69 6,623.92 7,171.1K
09:53 6,624.99 6,624.99 6,624.79 6,624.81 7,409.6K
09:54 6,623.28 6,623.28 6,621.48 6,621.83 7,925.1K
09:55 6,620.84 6,623.27 6,620.84 6,623.27 11,443.9K
09:56 6,625.06 6,625.29 6,624.39 6,625.29 11,333.9K
09:57 6,625.73 6,626.35 6,625.16 6,626.35 3,043.7K
09:58 6,625.58 6,625.58 6,624.45 6,624.45 8,156.2K
09:59 6,624.23 6,627.90 6,624.23 6,627.90 6,329.9K
10:00 6,628.28 6,628.98 6,627.64 6,628.98 15,183.1K
10:01 6,628.52 6,628.52 6,627.56 6,627.72 20,609.9K
10:02 6,628.28 6,633.90 6,628.28 6,633.90 29,353.7K
10:03 6,636.24 6,636.24 6,635.00 6,635.71 41,310.5K
10:04 6,635.07 6,635.23 6,633.13 6,633.19 26,940.7K
10:05 6,632.67 6,635.58 6,632.67 6,635.58 26,204.2K
10:06 6,636.65 6,638.83 6,636.65 6,637.82 39,569.2K
10:07 6,638.38 6,638.88 6,637.77 6,637.77 39,406.1K
10:08 6,640.02 6,641.63 6,640.02 6,640.72 54,735.4K
10:09 6,639.98 6,639.98 6,637.38 6,637.38 19,185.0K
10:10 6,639.68 6,639.81 6,639.09 6,639.09 15,522.9K
10:11 6,637.22 6,637.79 6,635.56 6,635.56 17,903.9K
10:12 6,634.16 6,634.96 6,634.16 6,634.96 11,359.8K
10:13 6,634.43 6,634.43 6,633.59 6,633.84 11,249.4K
10:14 6,633.08 6,633.79 6,633.08 6,633.79 6,562.9K
10:15 6,633.25 6,633.74 6,633.25 6,633.47 7,008.4K
10:16 6,632.34 6,633.24 6,632.34 6,633.24 11,184.0K
10:17 6,633.34 6,633.41 6,632.91 6,633.33 10,645.1K
10:18 6,631.52 6,631.52 6,631.08 6,631.08 14,645.0K
10:19 6,632.98 6,632.98 6,631.23 6,631.23 12,047.1K
10:20 6,631.36 6,631.77 6,630.60 6,631.77 4,636.1K
10:21 6,631.35 6,633.44 6,630.93 6,633.44 5,950.7K
10:22 6,633.94 6,633.94 6,632.94 6,633.86 8,721.7K
10:23 6,634.52 6,635.37 6,634.52 6,635.13 6,280.8K
10:24 6,634.16 6,634.16 6,632.93 6,632.93 14,241.0K
10:25 6,632.15 6,632.15 6,630.53 6,630.53 8,980.7K
10:26 6,630.38 6,630.92 6,629.70 6,629.70 11,294.6K
10:27 6,629.21 6,629.39 6,628.17 6,628.17 9,856.3K
10:28 6,627.68 6,627.74 6,626.90 6,626.90 3,512.3K
10:29 6,627.02 6,627.16 6,626.03 6,626.03 4,677.0K
10:30 6,627.37 6,627.37 6,626.58 6,627.22 4,142.8K
10:31 6,629.85 6,632.09 6,629.85 6,631.74 10,605.4K
10:32 6,629.87 6,630.76 6,629.87 6,630.76 6,206.7K
10:33 6,631.49 6,631.49 6,629.10 6,629.10 7,005.7K
10:34 6,630.25 6,630.25 6,627.80 6,627.80 10,572.0K
10:35 6,626.71 6,627.02 6,626.61 6,627.02 4,406.2K
10:36 6,627.01 6,627.73 6,626.57 6,626.57 8,173.8K
10:37 6,627.54 6,628.52 6,627.54 6,628.43 11,975.5K
10:38 6,628.89 6,628.93 6,628.55 6,628.84 11,062.9K
10:39 6,628.36 6,629.11 6,628.27 6,629.11 9,424.4K
10:40 6,630.84 6,631.94 6,630.84 6,631.53 7,016.2K
10:41 6,630.52 6,630.52 6,628.72 6,628.72 7,903.7K
10:42 6,628.37 6,629.01 6,628.35 6,629.01 7,838.2K
10:43 6,629.24 6,629.24 6,626.84 6,627.17 13,789.0K
10:44 6,627.14 6,627.14 6,626.58 6,626.98 5,177.9K
10:45 6,626.43 6,626.43 6,624.10 6,624.10 30,312.2K
10:46 6,623.24 6,623.73 6,623.00 6,623.63 16,625.6K
10:47 6,624.27 6,625.60 6,624.27 6,625.08 14,183.6K
10:48 6,625.09 6,625.32 6,623.65 6,623.65 11,603.6K
10:49 6,623.37 6,623.37 6,622.18 6,622.32 9,424.9K
10:50 6,623.11 6,623.11 6,620.11 6,620.11 20,939.5K
10:51 6,620.07 6,620.21 6,619.54 6,619.54 15,902.0K
10:52 6,619.27 6,619.27 6,617.96 6,617.96 8,302.9K
10:53 6,617.34 6,617.34 6,614.25 6,614.25 14,337.6K
10:54 6,610.83 6,610.99 6,608.58 6,610.99 31,660.5K
10:55 6,610.58 6,611.60 6,610.58 6,611.01 8,198.9K
10:56 6,610.72 6,610.72 6,608.80 6,608.80 15,796.9K
10:57 6,608.83 6,608.83 6,607.24 6,607.24 19,046.2K
10:58 6,606.59 6,606.80 6,606.29 6,606.56 8,788.7K
10:59 6,606.43 6,607.08 6,605.08 6,605.08 22,373.3K
11:00 6,604.95 6,608.98 6,604.95 6,608.98 16,989.8K
11:01 6,609.09 6,609.39 6,608.50 6,608.50 4,836.2K
11:02 6,608.32 6,609.54 6,607.61 6,607.61 11,993.4K
11:03 6,607.75 6,608.31 6,607.56 6,608.31 7,006.2K
11:04 6,608.54 6,609.26 6,607.18 6,607.18 8,760.1K
11:05 6,606.86 6,607.84 6,606.86 6,607.84 3,334.3K
11:06 6,607.98 6,609.22 6,607.98 6,609.22 4,316.3K
11:07 6,610.19 6,612.41 6,610.19 6,612.41 16,060.5K
11:08 6,612.84 6,613.53 6,612.75 6,613.53 11,869.6K
11:09 6,614.13 6,614.66 6,613.39 6,613.39 14,135.3K
11:10 6,613.41 6,613.61 6,612.10 6,612.10 6,568.4K
11:11 6,612.03 6,612.03 6,610.43 6,611.50 4,380.6K
11:12 6,611.58 6,613.22 6,611.58 6,613.22 9,927.1K
11:13 6,613.33 6,613.44 6,613.00 6,613.44 6,206.0K
11:14 6,613.46 6,613.46 6,612.52 6,612.52 5,576.7K
11:15 6,612.65 6,613.01 6,612.51 6,613.01 2,442.6K
11:16 6,613.25 6,614.90 6,613.19 6,614.90 9,231.5K
11:17 6,614.26 6,615.94 6,613.65 6,615.22 8,106.6K
11:18 6,616.55 6,616.55 6,614.37 6,614.37 6,040.9K
11:19 6,612.73 6,613.33 6,612.73 6,613.32 6,940.5K
11:20 6,612.25 6,612.33 6,612.12 6,612.12 6,395.1K
11:21 6,611.46 6,612.11 6,611.46 6,611.66 6,108.0K
11:22 6,611.35 6,611.88 6,611.15 6,611.15 4,577.1K
11:23 6,611.05 6,611.72 6,610.99 6,611.72 3,311.4K
11:24 6,611.76 6,612.42 6,611.52 6,611.52 7,341.8K
11:25 6,611.84 6,612.04 6,610.52 6,610.52 3,077.9K
11:26 6,611.02 6,611.02 6,609.85 6,610.03 7,382.0K
11:27 6,609.83 6,609.83 6,608.36 6,608.36 12,190.5K
11:28 6,608.52 6,608.52 6,607.32 6,607.32 14,282.1K
11:29 6,606.16 6,606.16 6,603.54 6,603.54 32,327.9K
11:30 6,604.25 6,604.62 6,603.81 6,604.62 5,037.3K
11:31 6,604.41 6,611.75 6,604.41 6,611.75 9,217.3K
11:32 6,612.99 6,615.30 6,612.53 6,615.30 17,873.6K
11:33 6,616.17 6,616.80 6,615.27 6,616.43 6,433.4K
11:34 6,616.71 6,616.76 6,616.49 6,616.69 10,978.1K
11:35 6,616.46 6,616.46 6,614.62 6,614.62 8,890.7K
11:36 6,614.63 6,616.02 6,614.63 6,616.02 2,164.8K
11:37 6,615.95 6,617.58 6,615.95 6,617.58 2,592.1K
11:38 6,617.40 6,617.56 6,616.22 6,616.22 8,198.8K
11:39 6,616.23 6,616.23 6,615.48 6,616.22 3,607.6K
11:40 6,616.48 6,617.88 6,615.50 6,617.88 10,069.3K
11:41 6,617.70 6,617.70 6,617.53 6,617.53 4,156.8K
11:42 6,616.79 6,617.99 6,616.79 6,617.20 14,805.4K
11:43 6,617.77 6,617.77 6,616.16 6,616.16 16,300.2K
11:44 6,615.24 6,615.29 6,614.39 6,614.39 11,955.7K
11:45 6,613.21 6,613.21 6,608.14 6,608.14 27,667.4K
11:46 6,608.38 6,608.71 6,608.13 6,608.30 17,092.9K
11:47 6,608.47 6,608.64 6,607.86 6,607.86 7,818.2K
11:48 6,608.12 6,608.54 6,607.37 6,608.08 7,978.5K
11:49 6,608.27 6,610.18 6,608.27 6,609.38 3,816.1K
11:50 6,609.33 6,609.33 6,607.21 6,607.21 3,609.6K
11:51 6,607.53 6,608.25 6,607.48 6,607.59 3,763.7K
11:52 6,608.25 6,608.25 6,605.69 6,606.16 9,472.4K
11:53 6,606.27 6,608.08 6,606.27 6,608.08 3,315.6K
11:54 6,607.95 6,608.36 6,607.21 6,607.21 3,118.1K
11:55 6,607.01 6,608.35 6,606.63 6,606.63 17,765.7K
11:56 6,606.96 6,607.28 6,606.96 6,607.14 4,153.6K
11:57 6,606.52 6,606.96 6,606.52 6,606.96 2,595.3K
11:58 6,607.32 6,607.85 6,607.32 6,607.85 5,375.5K
11:59 6,607.64 6,610.80 6,607.64 6,610.80 8,575.6K
12:00 6,609.87 6,611.63 6,606.94 6,606.94 25,115.9K
12:01 6,605.98 6,605.98 6,603.22 6,603.22 14,150.2K
12:02 6,603.56 6,603.56 6,602.07 6,602.31 4,398.3K
12:03 6,602.45 6,602.45 6,598.59 6,598.59 11,878.3K
12:04 6,598.22 6,598.91 6,598.22 6,598.47 6,976.8K
12:05 6,598.12 6,598.27 6,596.55 6,596.69 16,439.2K
12:06 6,597.12 6,598.41 6,597.12 6,598.41 4,421.6K
12:07 6,599.66 6,600.73 6,599.66 6,600.73 9,952.4K
12:08 6,601.30 6,601.43 6,600.78 6,600.78 2,758.5K
12:09 6,600.27 6,600.27 6,598.44 6,599.11 6,880.8K
12:10 6,598.98 6,599.27 6,598.73 6,598.73 2,769.3K
12:11 6,599.00 6,599.09 6,598.15 6,598.63 8,253.3K
12:12 6,599.13 6,601.33 6,599.13 6,600.68 6,615.4K
12:13 6,599.71 6,599.71 6,598.68 6,598.93 4,897.1K
12:14 6,598.57 6,599.06 6,598.51 6,598.77 2,677.0K
12:15 6,598.50 6,598.73 6,598.17 6,598.73 3,258.9K
12:16 6,597.52 6,597.90 6,597.17 6,597.90 8,652.0K
12:17 6,597.47 6,597.73 6,597.29 6,597.73 7,515.6K
12:18 6,597.57 6,597.57 6,595.76 6,595.76 2,286.6K
12:19 6,595.96 6,595.96 6,593.78 6,593.78 11,967.4K
12:20 6,593.84 6,594.75 6,593.84 6,594.75 2,487.9K
12:21 6,593.95 6,596.36 6,593.95 6,596.36 3,564.6K
12:22 6,598.43 6,599.53 6,598.43 6,599.53 12,575.0K
12:23 6,599.93 6,600.02 6,599.63 6,599.63 4,329.9K
12:24 6,599.59 6,601.33 6,599.59 6,601.33 6,135.3K
12:25 6,600.98 6,601.04 6,600.76 6,601.04 1,432.5K
12:26 6,601.37 6,602.83 6,600.83 6,602.83 10,299.2K
12:27 6,602.94 6,602.98 6,602.22 6,602.98 4,982.3K
12:28 6,603.39 6,603.39 6,601.94 6,601.94 2,539.8K
12:29 6,602.14 6,602.24 6,600.25 6,600.64 4,141.1K
12:30 6,600.92 6,600.92 6,597.07 6,597.23 4,043.8K
12:31 6,597.70 6,598.37 6,597.61 6,598.37 5,193.5K
12:32 6,599.14 6,599.41 6,598.82 6,599.41 1,543.1K
12:33 6,599.66 6,600.70 6,598.30 6,598.30 2,608.1K
12:34 6,598.42 6,598.56 6,598.36 6,598.47 5,086.1K
12:35 6,598.31 6,598.31 6,596.38 6,596.44 26,964.1K
12:36 6,595.89 6,596.67 6,595.89 6,596.53 8,248.9K
12:37 6,596.60 6,596.63 6,595.42 6,596.07 4,255.1K
12:38 6,596.04 6,596.32 6,595.73 6,595.73 3,574.9K
12:39 6,595.92 6,595.98 6,595.65 6,595.65 3,400.7K
12:40 6,595.36 6,596.24 6,595.36 6,596.24 4,048.4K
12:41 6,594.96 6,595.07 6,594.71 6,594.71 7,862.6K
12:42 6,594.34 6,594.34 6,592.18 6,592.18 14,852.1K
12:43 6,591.53 6,591.53 6,589.70 6,589.93 26,761.0K
12:44 6,588.70 6,588.70 6,587.71 6,587.78 12,063.0K
12:45 6,587.93 6,587.93 6,586.26 6,586.46 7,535.4K
12:46 6,587.21 6,587.27 6,585.75 6,587.27 15,431.4K
12:47 6,586.44 6,586.77 6,586.44 6,586.67 5,481.3K
12:48 6,587.00 6,587.00 6,585.38 6,585.38 3,960.5K
12:49 6,585.32 6,587.40 6,585.32 6,587.40 4,122.7K
12:50 6,587.91 6,588.71 6,587.91 6,588.71 4,652.1K
12:51 6,589.43 6,589.51 6,589.43 6,589.51 4,564.2K
12:52 6,588.38 6,590.53 6,588.38 6,590.53 7,195.6K
12:53 6,590.69 6,590.85 6,590.57 6,590.85 3,380.7K
12:54 6,590.51 6,591.96 6,590.48 6,591.96 5,892.5K
12:55 6,593.33 6,593.92 6,591.05 6,591.05 15,688.7K
12:56 6,591.29 6,591.29 6,590.70 6,590.70 6,338.8K
12:57 6,592.36 6,592.38 6,591.62 6,591.62 4,102.9K
12:58 6,591.06 6,591.07 6,590.37 6,590.37 3,350.0K
12:59 6,591.52 6,591.52 6,591.01 6,591.01 5,482.9K
13:00 6,591.09 6,600.00 6,591.09 6,600.00 30,877.4K
13:01 6,602.46 6,603.52 6,602.29 6,602.29 20,399.9K
13:02 6,602.97 6,608.96 6,602.44 6,608.96 43,649.2K
13:03 6,607.69 6,607.90 6,607.08 6,607.90 23,121.1K
13:04 6,607.52 6,609.21 6,607.32 6,609.21 14,048.5K
13:05 6,608.65 6,608.65 6,607.80 6,607.80 6,275.6K
13:06 6,608.74 6,610.79 6,608.54 6,608.54 20,997.6K
13:07 6,608.60 6,611.00 6,608.60 6,611.00 9,038.2K
13:08 6,614.16 6,614.16 6,612.08 6,612.08 19,402.3K
13:09 6,611.52 6,611.63 6,611.48 6,611.57 12,635.6K
13:10 6,612.27 6,613.92 6,612.27 6,612.80 6,525.4K
13:11 6,613.52 6,615.81 6,613.52 6,615.81 9,157.9K
13:12 6,615.61 6,616.90 6,615.61 6,616.90 8,487.8K
13:13 6,615.68 6,616.53 6,615.68 6,616.38 7,186.4K
13:14 6,616.10 6,616.54 6,616.10 6,616.43 7,017.3K
13:15 6,615.77 6,617.30 6,615.77 6,617.30 8,988.5K
13:16 6,618.72 6,620.17 6,618.72 6,620.17 13,728.3K
13:17 6,620.14 6,622.54 6,620.14 6,622.54 12,771.4K
13:18 6,622.58 6,623.91 6,621.94 6,623.91 8,491.0K
13:19 6,622.33 6,622.33 6,620.13 6,620.13 8,765.0K
13:20 6,619.75 6,619.75 6,619.00 6,619.24 14,801.4K
13:21 6,618.76 6,619.43 6,618.76 6,619.16 3,672.2K
13:22 6,617.52 6,619.68 6,617.52 6,619.54 19,626.7K
13:23 6,619.54 6,619.54 6,617.55 6,619.03 14,979.9K
13:24 6,616.72 6,617.86 6,616.72 6,617.13 11,886.3K
13:25 6,615.42 6,615.50 6,615.12 6,615.17 7,998.5K
13:26 6,614.86 6,616.92 6,614.86 6,616.90 9,987.7K
13:27 6,617.44 6,618.03 6,616.72 6,617.50 4,411.2K
13:28 6,616.06 6,617.06 6,616.06 6,616.60 4,105.2K
13:29 6,614.02 6,614.02 6,612.57 6,613.23 11,964.8K
13:30 6,612.68 6,612.68 6,611.25 6,611.25 4,736.6K
13:31 6,610.27 6,611.08 6,610.27 6,611.08 3,388.4K
13:32 6,611.39 6,611.75 6,610.85 6,610.85 10,014.6K
13:33 6,610.98 6,611.48 6,610.91 6,611.48 2,666.9K
13:34 6,612.70 6,612.70 6,611.94 6,611.94 4,887.4K
13:35 6,612.98 6,612.98 6,612.31 6,612.53 3,367.1K
13:36 6,612.22 6,612.30 6,611.93 6,611.93 3,025.1K
13:37 6,612.32 6,614.45 6,612.32 6,614.45 12,398.2K
13:38 6,613.63 6,620.28 6,613.63 6,619.92 13,210.0K
13:39 6,624.79 6,625.69 6,624.79 6,625.07 24,111.1K
13:40 6,624.97 6,625.46 6,623.60 6,623.60 7,360.9K
13:41 6,623.62 6,623.62 6,620.78 6,620.78 12,783.6K
13:42 6,619.47 6,620.97 6,619.47 6,620.97 5,878.8K
13:43 6,620.87 6,620.92 6,619.03 6,619.03 3,335.1K
13:44 6,618.77 6,619.10 6,618.64 6,619.10 2,053.7K
13:45 6,618.76 6,620.75 6,618.76 6,620.75 6,700.4K
13:46 6,620.28 6,621.26 6,620.28 6,621.26 9,684.3K
13:47 6,620.72 6,620.78 6,620.68 6,620.68 13,490.0K
13:48 6,621.81 6,621.81 6,620.31 6,621.47 4,967.7K
13:49 6,620.89 6,624.36 6,620.89 6,624.36 10,375.0K
13:50 6,624.60 6,625.71 6,624.60 6,624.86 6,845.3K
13:51 6,624.60 6,625.23 6,624.48 6,625.23 21,428.7K
13:52 6,624.74 6,626.73 6,624.74 6,626.33 11,437.0K
13:53 6,625.96 6,627.29 6,625.96 6,627.29 3,897.1K
13:54 6,626.50 6,626.61 6,626.30 6,626.30 2,379.2K
13:55 6,625.24 6,625.60 6,625.10 6,625.10 4,224.0K
13:56 6,624.93 6,625.25 6,624.93 6,625.25 3,357.0K
13:57 6,625.05 6,625.05 6,624.51 6,624.94 7,161.8K
13:58 6,625.28 6,625.41 6,623.29 6,625.41 8,130.1K
13:59 6,624.87 6,625.83 6,624.61 6,625.83 8,897.8K
14:00 6,626.29 6,627.32 6,626.29 6,627.10 17,188.9K
14:01 6,625.59 6,626.09 6,625.02 6,625.02 5,388.7K
14:02 6,624.81 6,624.81 6,623.76 6,624.76 4,495.3K
14:03 6,624.82 6,624.97 6,623.68 6,623.68 4,283.1K
14:04 6,624.42 6,624.68 6,622.51 6,622.51 11,029.3K
14:05 6,623.23 6,624.51 6,623.17 6,624.51 17,896.3K
14:06 6,624.04 6,624.92 6,623.84 6,624.92 8,448.3K
14:07 6,625.08 6,629.86 6,625.08 6,629.86 9,761.9K
14:08 6,632.94 6,634.43 6,632.06 6,634.43 42,545.9K
14:09 6,633.81 6,633.81 6,633.03 6,633.03 10,548.4K
14:10 6,633.07 6,633.07 6,631.30 6,631.30 8,334.0K
14:11 6,630.64 6,630.64 6,629.18 6,629.18 5,900.3K
14:12 6,629.29 6,629.87 6,629.29 6,629.84 5,270.0K
14:13 6,629.38 6,629.98 6,628.59 6,629.98 8,420.5K
14:14 6,627.96 6,627.96 6,626.01 6,626.81 14,091.6K
14:15 6,627.81 6,628.69 6,627.81 6,628.15 10,833.9K
14:16 6,627.54 6,627.54 6,626.40 6,627.13 7,075.6K
14:17 6,626.13 6,627.13 6,626.13 6,626.13 2,870.8K
14:18 6,625.29 6,626.51 6,625.29 6,625.49 13,789.7K
14:19 6,625.69 6,626.32 6,625.69 6,626.32 6,520.6K
14:20 6,626.03 6,626.03 6,625.20 6,625.20 2,479.9K
14:21 6,624.94 6,626.00 6,624.94 6,625.66 6,229.3K
14:22 6,625.91 6,626.56 6,625.29 6,626.56 10,048.5K
14:23 6,626.42 6,626.59 6,625.20 6,625.20 2,988.6K
14:24 6,624.59 6,625.80 6,624.59 6,625.46 5,526.7K
14:25 6,625.73 6,625.73 6,625.10 6,625.10 1,747.6K
14:26 6,624.76 6,624.88 6,624.55 6,624.88 3,191.1K
14:27 6,625.36 6,625.36 6,624.58 6,624.71 5,237.5K
14:28 6,625.14 6,625.14 6,624.09 6,624.82 5,785.4K
14:29 6,624.89 6,626.04 6,624.89 6,625.52 5,065.9K
14:30 6,626.88 6,628.93 6,626.88 6,628.93 18,559.6K
14:31 6,628.62 6,628.62 6,626.98 6,626.98 1,560.4K
14:32 6,627.13 6,627.13 6,625.76 6,625.76 2,910.2K
14:33 6,625.64 6,625.64 6,624.52 6,624.87 4,371.3K
14:34 6,623.77 6,624.07 6,623.46 6,623.46 11,399.0K
14:35 6,622.84 6,622.84 6,621.54 6,621.54 11,095.1K
14:36 6,622.09 6,622.09 6,621.26 6,621.55 2,952.9K
14:37 6,621.70 6,621.80 6,621.11 6,621.11 4,645.4K
14:38 6,620.10 6,621.36 6,620.10 6,621.22 3,861.5K
14:39 6,621.12 6,621.51 6,621.12 6,621.37 1,120.0K
14:40 6,620.47 6,620.47 6,618.79 6,618.79 6,314.5K
14:41 6,617.96 6,619.41 6,617.96 6,619.41 2,989.8K
14:42 6,619.92 6,619.92 6,618.58 6,618.96 4,758.8K
14:43 6,618.86 6,619.89 6,618.86 6,619.19 9,138.2K
14:44 6,619.63 6,619.94 6,619.63 6,619.83 1,491.6K
14:45 6,619.97 6,620.26 6,619.31 6,619.31 1,025.1K
14:46 6,620.00 6,620.57 6,619.54 6,620.57 3,848.1K
14:47 6,621.08 6,621.23 6,620.81 6,620.81 2,134.6K
14:48 6,620.88 6,621.73 6,620.56 6,620.56 1,397.2K
14:49 6,620.24 6,620.25 6,619.50 6,619.50 2,539.7K
14:50 6,620.38 6,621.61 6,620.38 6,621.36 2,813.1K
14:51 6,621.50 6,621.58 6,621.28 6,621.58 2,879.2K
14:52 6,621.18 6,621.60 6,620.94 6,620.94 3,176.3K
14:53 6,621.13 6,622.16 6,621.13 6,621.78 1,827.0K
14:54 6,621.33 6,621.72 6,621.33 6,621.72 995.7K
14:55 6,622.25 6,622.68 6,622.22 6,622.38 2,758.2K
14:56 6,621.58 6,621.58 6,619.65 6,619.65 4,500.0K
14:57 6,619.43 6,619.43 6,618.46 6,618.53 6,244.3K
14:58 6,617.09 6,617.09 6,614.25 6,614.25 11,118.2K
14:59 6,616.95 6,616.95 6,615.97 6,616.12 8,975.2K
15:00 6,615.31 6,616.47 6,614.70 6,614.70 13,305.1K
15:01 6,613.41 6,613.41 6,612.27 6,612.27 13,826.0K
15:02 6,610.98 6,610.98 6,608.52 6,608.52 12,260.0K
15:03 6,608.38 6,609.24 6,608.38 6,608.48 7,453.8K
15:04 6,608.45 6,608.57 6,607.95 6,608.20 7,038.4K
15:05 6,608.09 6,609.84 6,608.09 6,609.84 4,590.2K
15:06 6,608.67 6,610.30 6,608.67 6,610.30 7,351.0K
15:07 6,611.79 6,611.79 6,609.28 6,609.28 36,275.0K
15:08 6,607.56 6,608.20 6,607.56 6,607.84 9,899.7K
15:09 6,607.42 6,609.17 6,606.97 6,609.17 5,777.5K
15:10 6,608.25 6,610.62 6,608.25 6,610.17 7,848.9K
15:11 6,610.75 6,611.15 6,610.46 6,610.83 3,463.7K
15:12 6,611.02 6,611.75 6,610.54 6,610.79 4,607.7K
15:13 6,610.49 6,610.49 6,609.10 6,609.10 2,288.6K
15:14 6,608.33 6,611.30 6,608.09 6,611.30 10,681.5K
15:15 6,610.83 6,611.91 6,610.83 6,611.91 9,287.4K
15:16 6,611.06 6,613.93 6,611.06 6,613.93 15,989.5K
15:17 6,614.46 6,614.59 6,614.01 6,614.01 10,109.8K
15:18 6,613.69 6,613.69 6,612.02 6,612.02 6,602.8K
15:19 6,612.07 6,612.32 6,611.07 6,611.07 5,499.0K
15:20 6,610.61 6,611.10 6,610.61 6,610.96 1,793.5K
15:21 6,610.86 6,612.51 6,610.86 6,611.15 8,443.1K
15:22 6,610.22 6,610.22 6,607.93 6,608.40 6,627.0K
15:23 6,609.45 6,609.70 6,608.51 6,608.83 6,027.3K
15:24 6,609.65 6,609.65 6,608.95 6,609.39 7,600.0K
15:25 6,609.99 6,610.61 6,609.21 6,610.61 5,365.0K
15:26 6,609.36 6,609.84 6,608.96 6,608.96 2,338.1K
15:27 6,609.37 6,610.12 6,609.34 6,609.34 4,955.1K
15:28 6,608.82 6,611.85 6,608.82 6,611.84 5,772.3K
15:29 6,611.82 6,612.11 6,611.47 6,611.47 2,311.4K
15:30 6,610.98 6,610.98 6,609.23 6,609.28 5,588.2K
15:31 6,609.03 6,609.03 6,607.75 6,607.75 5,641.2K
15:32 6,607.62 6,607.83 6,607.25 6,607.83 6,679.4K
15:33 6,607.90 6,608.25 6,607.90 6,607.95 2,101.2K
15:34 6,607.21 6,607.65 6,607.21 6,607.58 4,563.8K
15:35 6,606.82 6,606.82 6,605.36 6,605.36 8,093.6K
15:36 6,605.02 6,605.28 6,599.94 6,599.94 61,000.9K
15:37 6,600.62 6,600.62 6,599.19 6,599.62 11,646.6K
15:38 6,600.26 6,602.07 6,600.26 6,602.07 4,607.6K
15:39 6,602.73 6,604.79 6,602.73 6,604.79 9,186.4K
15:40 6,606.34 6,607.05 6,606.34 6,607.05 6,753.6K
15:41 6,606.43 6,608.83 6,606.43 6,608.18 11,475.8K
15:42 6,607.95 6,608.03 6,605.78 6,605.78 8,739.3K
15:43 6,603.91 6,603.91 6,600.57 6,600.57 12,598.4K
15:44 6,600.82 6,600.82 6,599.72 6,599.72 3,635.7K
15:45 6,599.73 6,599.73 6,598.12 6,598.12 9,501.3K
15:46 6,599.22 6,599.71 6,598.53 6,598.53 4,935.6K
15:47 6,598.32 6,598.35 6,597.65 6,598.05 23,529.7K
15:48 6,597.37 6,598.07 6,597.25 6,597.25 12,617.4K
15:49 6,595.69 6,596.31 6,594.24 6,594.24 12,555.8K
15:50 6,592.91 6,592.91 6,591.05 6,591.05 20,190.3K
15:51 6,591.61 6,591.61 6,590.23 6,591.09 10,371.0K
15:52 6,593.01 6,595.09 6,593.01 6,595.09 8,969.9K
15:53 6,595.38 6,597.65 6,595.38 6,597.65 4,034.5K
15:54 6,598.10 6,598.44 6,597.62 6,598.44 16,046.6K
15:55 6,598.87 6,598.87 6,597.98 6,597.98 3,232.7K
15:56 6,599.11 6,599.11 6,596.88 6,596.88 11,479.3K
15:57 6,596.19 6,596.83 6,596.19 6,596.76 4,911.0K
15:58 6,596.54 6,597.20 6,596.49 6,596.51 2,323.0K
15:59 6,596.91 6,598.02 6,596.91 6,597.56 2,261.6K
16:00 6,596.89 6,597.95 6,596.57 6,597.26 4,179.9K
16:01 6,596.80 6,596.80 6,593.76 6,593.76 8,350.2K
16:02 6,592.55 6,593.52 6,592.55 6,592.91 6,788.8K
16:03 6,592.85 6,592.85 6,591.74 6,591.97 7,045.6K
16:04 6,591.76 6,592.45 6,591.76 6,591.82 2,140.8K
16:05 6,591.45 6,591.50 6,590.29 6,590.29 4,345.1K
16:06 6,589.95 6,589.95 6,589.10 6,589.10 9,307.7K
16:07 6,587.88 6,588.15 6,587.35 6,587.35 20,763.0K
16:08 6,587.24 6,590.84 6,587.24 6,590.84 9,433.7K
16:09 6,591.17 6,591.17 6,589.80 6,589.80 3,334.1K
16:10 6,589.56 6,589.56 6,588.61 6,588.61 2,780.7K
16:11 6,588.45 6,589.10 6,588.42 6,589.10 8,114.2K
16:12 6,588.85 6,590.79 6,588.85 6,590.79 7,345.3K
16:13 6,591.51 6,592.13 6,591.51 6,591.77 5,407.2K
16:14 6,592.30 6,592.30 6,590.84 6,590.84 4,403.3K
16:15 6,590.77 6,590.77 6,588.81 6,588.81 7,646.2K
16:16 6,588.70 6,588.70 6,588.01 6,588.01 3,858.0K
16:17 6,588.34 6,589.03 6,588.34 6,588.74 6,565.1K
16:18 6,587.69 6,587.69 6,586.47 6,586.47 8,811.2K
16:19 6,586.30 6,586.30 6,582.88 6,582.88 25,180.6K
16:20 6,582.16 6,582.93 6,581.96 6,582.93 15,885.4K
16:21 6,583.59 6,587.34 6,583.59 6,587.34 20,473.4K
16:22 6,586.62 6,589.28 6,586.62 6,589.28 5,753.7K
16:23 6,589.71 6,589.71 6,588.66 6,589.23 6,811.7K
16:24 6,588.55 6,590.31 6,588.55 6,590.31 8,843.1K
16:25 6,589.10 6,589.10 6,587.81 6,587.81 3,737.0K
16:26 6,588.27 6,588.34 6,587.17 6,587.97 2,835.2K
16:27 6,587.84 6,588.29 6,587.84 6,588.16 1,837.8K
16:28 6,585.63 6,585.63 6,582.88 6,582.88 49,570.5K
16:29 6,583.68 6,583.68 6,582.30 6,582.30 6,785.4K
16:30 6,582.95 6,582.95 6,581.89 6,582.45 8,412.5K
16:31 6,582.74 6,583.70 6,582.74 6,583.05 4,007.5K
16:32 6,582.23 6,582.49 6,581.84 6,581.84 17,101.1K
16:33 6,581.65 6,585.74 6,581.65 6,585.74 11,022.7K
16:34 6,585.94 6,587.01 6,585.94 6,587.01 4,214.3K
16:35 6,587.07 6,587.07 6,586.28 6,586.28 4,087.1K
16:36 6,586.45 6,586.45 6,586.15 6,586.15 3,907.9K
16:37 6,585.92 6,585.92 6,584.95 6,584.95 2,263.4K
16:38 6,585.05 6,585.05 6,583.28 6,583.28 7,352.3K
16:39 6,581.99 6,583.09 6,581.84 6,583.09 2,746.2K
16:40 6,583.28 6,584.32 6,583.28 6,583.67 2,918.1K
16:41 6,583.90 6,584.83 6,583.90 6,584.51 3,020.8K
16:42 6,584.81 6,585.73 6,584.81 6,585.73 6,977.4K
16:43 6,586.87 6,588.34 6,586.87 6,588.34 5,413.3K
16:44 6,588.68 6,590.02 6,588.68 6,590.02 6,581.7K
16:45 6,589.77 6,589.77 6,588.94 6,588.98 5,814.3K
16:46 6,589.23 6,589.29 6,588.40 6,588.40 3,228.4K
16:47 6,588.09 6,588.38 6,587.65 6,587.65 5,540.1K
16:48 6,587.46 6,587.46 6,586.02 6,586.02 5,541.7K
16:49 6,585.94 6,587.61 6,585.94 6,587.22 2,115.6K
16:50 6,587.16 6,587.16 6,586.65 6,586.77 3,987.1K
16:51 6,585.15 6,587.23 6,585.15 6,587.23 9,800.2K
16:52 6,588.43 6,588.95 6,588.43 6,588.46 4,227.5K
16:53 6,588.84 6,588.84 6,588.29 6,588.29 7,280.6K
16:54 6,588.33 6,588.46 6,587.38 6,587.38 3,753.9K
16:55 6,588.12 6,588.12 6,584.65 6,584.88 5,159.2K
16:56 6,585.57 6,585.81 6,584.76 6,584.76 2,817.6K
16:57 6,584.46 6,584.46 6,579.34 6,579.34 15,805.8K
16:58 6,578.56 6,579.04 6,574.15 6,574.15 24,022.0K
16:59 6,571.98 6,573.04 6,571.63 6,573.04 25,680.3K
17:00 6,572.22 6,572.54 6,570.30 6,572.54 23,657.4K
17:01 6,573.44 6,574.23 6,573.44 6,574.23 12,906.6K
17:02 6,574.31 6,575.60 6,574.31 6,575.58 11,003.7K
17:03 6,576.00 6,576.93 6,576.00 6,576.33 5,034.7K
17:04 6,576.26 6,577.52 6,576.26 6,576.59 5,389.5K
17:05 6,576.74 6,576.74 6,576.08 6,576.45 7,564.0K
17:06 6,575.71 6,575.71 6,574.18 6,574.27 7,390.0K
17:07 6,574.77 6,574.87 6,574.09 6,574.87 9,284.2K
17:08 6,576.97 6,577.09 6,576.31 6,577.09 5,430.5K
17:09 6,577.00 6,577.03 6,576.36 6,576.36 1,240.2K
17:10 6,576.22 6,578.31 6,576.22 6,578.31 10,277.1K
17:11 6,578.49 6,579.16 6,577.70 6,577.80 8,261.1K
17:12 6,579.00 6,580.53 6,579.00 6,580.53 5,873.9K
17:13 6,580.51 6,581.31 6,580.51 6,581.31 3,264.6K
17:14 6,581.51 6,581.51 6,579.90 6,579.90 9,793.3K
17:15 6,579.71 6,579.79 6,577.81 6,577.81 5,675.8K
17:16 6,576.37 6,576.48 6,573.85 6,573.85 10,033.4K
17:17 6,573.72 6,573.76 6,572.47 6,573.76 8,690.6K
17:18 6,573.01 6,573.01 6,571.88 6,572.59 3,046.7K
17:19 6,571.55 6,573.82 6,571.55 6,573.82 11,700.8K
17:20 6,574.95 6,574.95 6,573.03 6,573.03 9,120.7K
17:21 6,573.09 6,573.89 6,573.09 6,573.61 6,191.6K
17:22 6,573.57 6,573.69 6,573.38 6,573.69 2,536.4K
17:23 6,573.77 6,573.77 6,570.91 6,570.91 27,864.4K
17:24 6,570.35 6,570.42 6,569.94 6,570.14 6,485.2K
17:25 6,570.59 6,570.59 6,565.80 6,565.80 18,885.5K
17:26 6,565.83 6,566.09 6,565.41 6,566.09 13,091.5K
17:27 6,566.11 6,566.11 6,565.71 6,565.77 9,527.0K
17:28 6,566.08 6,566.29 6,564.33 6,564.33 13,606.5K
17:29 6,564.57 6,565.53 6,563.92 6,565.53 3,104.2K
17:30 6,566.09 6,566.23 6,565.49 6,566.03 6,901.0K
17:31 6,566.13 6,567.57 6,566.13 6,566.85 6,085.8K
17:32 6,567.19 6,568.30 6,567.03 6,568.00 2,317.7K
17:33 6,568.78 6,569.49 6,568.28 6,569.49 6,230.0K
17:34 6,570.18 6,570.18 6,569.08 6,569.68 4,884.3K
17:35 6,568.86 6,571.46 6,568.86 6,571.46 4,345.4K
17:36 6,570.62 6,571.15 6,568.48 6,568.48 20,734.4K
17:37 6,566.46 6,566.46 6,565.54 6,565.76 12,821.9K
17:38 6,564.18 6,564.43 6,564.18 6,564.38 14,073.9K
17:39 6,562.98 6,562.98 6,561.16 6,561.16 13,963.2K
17:40 6,561.24 6,561.24 6,559.76 6,560.20 6,079.0K
17:41 6,560.28 6,560.47 6,559.57 6,559.57 6,775.8K
17:42 6,558.73 6,559.04 6,558.63 6,558.63 12,738.5K
17:43 6,558.15 6,558.15 6,556.63 6,557.13 15,969.3K
17:44 6,560.85 6,560.85 6,559.61 6,560.38 14,961.6K
17:45 6,560.63 6,560.63 6,559.06 6,560.00 5,900.3K
17:46 6,559.90 6,560.37 6,559.90 6,560.37 5,652.4K
17:47 6,559.99 6,560.47 6,559.99 6,560.47 5,189.1K
17:48 6,560.39 6,564.34 6,560.39 6,564.34 12,047.2K
17:49 6,565.15 6,565.83 6,564.93 6,565.83 11,105.7K
17:50 6,565.00 6,566.06 6,565.00 6,566.06 4,272.7K
17:51 6,566.21 6,566.21 6,564.82 6,564.82 7,905.6K
17:52 6,566.42 6,567.74 6,566.42 6,567.74 18,506.2K
17:53 6,567.67 6,569.03 6,567.67 6,569.03 15,634.5K
17:54 6,569.15 6,569.15 6,567.30 6,567.30 10,912.2K
17:55 6,566.78 6,567.30 6,566.60 6,566.60 5,197.3K
17:56 6,566.60 6,566.60 6,565.65 6,565.65 3,733.3K
17:57 6,564.82 6,564.86 6,564.39 6,564.86 7,533.4K
17:58 6,565.02 6,565.02 6,564.42 6,564.64 5,574.5K
17:59 6,564.92 6,564.92 6,560.64 6,560.64 10,912.1K
18:00 6,561.08 6,561.08 6,557.33 6,557.33 35,504.1K
18:01 6,558.42 6,562.40 6,558.42 6,562.40 17,499.1K
18:02 6,563.84 6,565.22 6,563.84 6,565.22 9,780.0K
18:03 6,566.18 6,567.89 6,566.18 6,567.89 5,925.8K
18:04 6,567.72 6,568.67 6,567.72 6,568.67 2,037.1K
18:05 6,568.38 6,568.41 6,568.18 6,568.41 1,776.2K
18:06 6,568.68 6,568.68 6,567.70 6,567.70 1,670.6K
18:07 6,567.88 6,568.61 6,567.50 6,567.50 3,821.8K
18:08 6,567.22 6,567.68 6,566.55 6,566.55 6,996.1K
18:09 6,567.73 6,568.14 6,567.73 6,568.01 5,658.3K
18:10 6,568.73 6,569.99 6,568.73 6,569.99 5,077.5K
18:11 6,570.01 6,570.46 6,569.35 6,569.35 5,014.1K
18:12 6,569.56 6,569.61 6,569.37 6,569.37 3,776.9K
18:13 6,570.00 6,570.85 6,570.00 6,570.85 1,294.3K
18:14 6,570.87 6,571.39 6,570.71 6,571.27 5,614.9K
18:15 6,571.83 6,571.83 6,570.81 6,571.12 2,100.3K
18:16 6,570.26 6,570.56 6,570.26 6,570.38 4,348.4K
18:17 6,570.50 6,570.78 6,570.30 6,570.78 4,200.9K
18:18 6,570.68 6,571.60 6,570.68 6,571.60 5,723.2K
18:19 6,571.50 6,571.50 6,569.75 6,569.75 8,569.8K
18:20 6,570.53 6,570.85 6,569.88 6,570.85 10,293.7K
18:21 6,569.58 6,569.58 6,569.00 6,569.00 6,263.4K
18:22 6,569.67 6,569.67 6,568.51 6,568.51 10,895.7K
18:23 6,568.25 6,569.23 6,567.68 6,567.68 10,807.3K
18:24 6,566.72 6,567.42 6,566.72 6,567.42 2,889.5K
18:25 6,567.42 6,570.34 6,567.42 6,569.55 25,059.9K
18:26 6,570.24 6,571.18 6,570.24 6,571.18 24,259.4K
18:27 6,571.00 6,572.07 6,570.43 6,571.44 12,639.1K
18:28 6,571.53 6,573.52 6,571.53 6,573.52 6,476.6K
18:29 6,571.41 6,572.21 6,571.41 6,572.21 5,658.7K
18:30 6,572.17 6,573.45 6,572.17 6,572.99 5,068.3K
18:31 6,573.22 6,573.22 6,571.54 6,571.54 6,189.3K
18:32 6,572.36 6,573.89 6,572.17 6,573.89 4,043.2K
18:33 6,574.21 6,576.03 6,574.21 6,576.03 4,365.8K
18:34 6,576.37 6,578.33 6,576.37 6,578.33 8,536.4K
18:35 6,578.18 6,579.61 6,578.18 6,579.55 6,504.2K
18:36 6,580.02 6,580.16 6,579.96 6,579.97 11,822.4K
18:37 6,579.57 6,581.32 6,579.57 6,580.94 4,681.8K
18:38 6,581.46 6,583.00 6,581.46 6,582.53 8,852.1K
18:39 6,583.37 6,584.23 6,583.37 6,584.22 14,585.5K
18:40 6,584.20 6,584.20 6,584.20 6,584.20 1,048.7K
18:51 6,584.01 6,584.01 6,584.01 6,584.01 13,080.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar