MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ Russische Föderation →
6,232.94
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:50 6,607.31 6,610.97 6,607.31 6,610.97 4,560.2K
09:51 6,608.14 6,608.46 6,607.47 6,607.80 2,758.0K
09:52 6,608.65 6,609.17 6,608.53 6,608.53 2,590.1K
09:53 6,609.65 6,609.65 6,608.47 6,608.47 2,041.9K
09:54 6,609.01 6,609.20 6,608.46 6,608.46 851.1K
09:55 6,608.37 6,609.13 6,607.88 6,608.72 1,581.5K
09:56 6,608.37 6,608.69 6,608.22 6,608.22 2,373.8K
09:57 6,609.26 6,609.26 6,606.88 6,606.88 5,986.4K
09:58 6,607.25 6,607.25 6,605.92 6,605.92 7,105.6K
09:59 6,605.89 6,605.89 6,604.93 6,605.44 4,165.6K
10:00 6,604.91 6,604.91 6,602.39 6,602.39 8,396.8K
10:01 6,602.54 6,607.13 6,602.54 6,607.13 6,954.1K
10:02 6,607.25 6,607.25 6,604.80 6,604.80 5,533.3K
10:03 6,605.24 6,605.24 6,604.01 6,604.01 4,475.7K
10:04 6,604.56 6,604.56 6,597.05 6,597.05 15,789.5K
10:05 6,595.16 6,595.40 6,595.14 6,595.14 8,677.6K
10:06 6,596.40 6,598.08 6,596.40 6,596.91 9,919.9K
10:07 6,595.80 6,596.49 6,595.80 6,595.99 8,035.3K
10:08 6,596.80 6,596.80 6,596.01 6,596.01 10,756.2K
10:09 6,595.01 6,599.24 6,595.01 6,599.24 14,684.7K
10:10 6,600.17 6,600.17 6,599.42 6,599.50 10,000.8K
10:11 6,599.65 6,599.65 6,598.97 6,599.28 3,680.6K
10:12 6,599.56 6,604.75 6,599.56 6,604.75 5,329.5K
10:13 6,606.31 6,607.84 6,605.44 6,605.62 4,541.1K
10:14 6,606.01 6,606.03 6,605.65 6,605.65 5,158.2K
10:15 6,606.59 6,607.39 6,606.22 6,607.39 10,421.4K
10:16 6,608.05 6,608.05 6,607.03 6,607.83 1,731.9K
10:17 6,609.23 6,610.23 6,607.71 6,607.71 5,673.4K
10:18 6,607.29 6,609.31 6,607.28 6,609.31 5,774.2K
10:19 6,608.96 6,615.20 6,608.96 6,615.02 15,001.9K
10:20 6,615.64 6,615.94 6,615.11 6,615.94 5,083.7K
10:21 6,615.88 6,621.52 6,615.88 6,621.52 15,127.1K
10:22 6,621.74 6,624.53 6,621.74 6,622.81 12,571.9K
10:23 6,622.49 6,626.44 6,622.49 6,626.44 20,830.1K
10:24 6,626.62 6,626.62 6,625.79 6,626.33 14,751.9K
10:25 6,625.61 6,626.31 6,624.19 6,624.19 17,429.5K
10:26 6,624.02 6,624.02 6,622.42 6,623.51 18,568.2K
10:27 6,623.92 6,625.39 6,623.92 6,625.39 10,665.5K
10:28 6,625.37 6,626.10 6,625.37 6,626.05 13,997.1K
10:29 6,625.95 6,625.95 6,621.74 6,621.74 21,894.4K
10:30 6,621.96 6,622.24 6,621.79 6,621.79 10,390.0K
10:31 6,621.93 6,621.93 6,620.92 6,620.92 8,368.1K
10:32 6,619.85 6,620.78 6,619.30 6,620.78 8,982.1K
10:33 6,621.97 6,621.97 6,619.37 6,619.37 4,542.4K
10:34 6,619.43 6,619.43 6,617.83 6,619.32 12,760.6K
10:35 6,618.97 6,618.98 6,618.27 6,618.87 3,301.2K
10:36 6,618.80 6,618.93 6,617.09 6,617.09 8,414.9K
10:37 6,616.26 6,617.81 6,614.95 6,616.55 36,886.3K
10:38 6,617.25 6,619.23 6,617.25 6,619.23 19,283.0K
10:39 6,619.16 6,619.65 6,619.16 6,619.65 19,678.6K
10:40 6,618.96 6,618.96 6,617.28 6,617.28 8,315.5K
10:41 6,616.93 6,619.31 6,616.93 6,619.31 7,494.5K
10:42 6,618.95 6,620.71 6,618.49 6,618.49 4,256.1K
10:43 6,619.31 6,620.60 6,619.09 6,619.09 16,518.0K
10:44 6,621.15 6,621.67 6,620.92 6,621.67 28,528.3K
10:45 6,621.07 6,622.19 6,620.96 6,621.90 12,683.6K
10:46 6,622.15 6,623.31 6,622.15 6,623.31 8,370.5K
10:47 6,624.75 6,626.03 6,624.75 6,626.03 22,454.0K
10:48 6,626.82 6,627.51 6,626.52 6,627.51 28,991.5K
10:49 6,628.66 6,629.37 6,628.66 6,628.74 29,696.7K
10:50 6,627.91 6,627.91 6,623.98 6,623.98 19,777.7K
10:51 6,622.35 6,624.09 6,622.35 6,623.48 3,922.6K
10:52 6,624.45 6,624.45 6,622.59 6,622.59 5,795.8K
10:53 6,622.92 6,622.92 6,621.65 6,622.06 2,888.1K
10:54 6,621.16 6,622.53 6,621.16 6,622.41 3,744.2K
10:55 6,621.85 6,621.94 6,621.55 6,621.55 3,518.7K
10:56 6,621.55 6,625.05 6,621.55 6,625.05 6,083.0K
10:57 6,624.15 6,624.70 6,624.15 6,624.50 2,495.1K
10:58 6,623.63 6,624.24 6,623.41 6,624.24 3,172.4K
10:59 6,622.80 6,623.11 6,622.80 6,623.11 2,298.1K
11:00 6,623.05 6,630.35 6,623.05 6,630.35 17,313.6K
11:01 6,631.31 6,632.13 6,630.53 6,632.13 10,782.6K
11:02 6,632.00 6,632.00 6,630.63 6,630.63 8,629.5K
11:03 6,630.77 6,631.55 6,630.08 6,630.08 6,351.5K
11:04 6,629.70 6,629.80 6,627.54 6,627.54 6,972.3K
11:05 6,626.56 6,626.56 6,625.05 6,625.05 10,079.9K
11:06 6,626.69 6,626.69 6,625.47 6,625.84 3,658.8K
11:07 6,626.35 6,627.80 6,626.35 6,627.80 2,252.8K
11:08 6,629.31 6,629.31 6,627.63 6,627.63 1,489.8K
11:09 6,623.97 6,624.36 6,621.73 6,621.73 14,667.2K
11:10 6,621.44 6,621.44 6,620.55 6,620.90 6,447.9K
11:11 6,621.32 6,622.37 6,621.00 6,622.37 7,334.5K
11:12 6,622.46 6,623.75 6,622.33 6,623.75 7,476.3K
11:13 6,623.52 6,626.69 6,623.52 6,626.69 3,460.1K
11:14 6,625.86 6,625.86 6,625.20 6,625.79 2,598.3K
11:15 6,625.28 6,626.78 6,625.28 6,626.39 3,285.9K
11:16 6,626.00 6,627.50 6,626.00 6,627.50 7,597.0K
11:17 6,627.25 6,629.40 6,626.92 6,629.40 14,637.9K
11:18 6,629.23 6,629.39 6,629.22 6,629.39 4,844.8K
11:19 6,629.71 6,629.84 6,629.71 6,629.76 2,049.0K
11:20 6,629.37 6,629.69 6,629.18 6,629.25 5,258.8K
11:21 6,629.26 6,629.26 6,628.03 6,628.03 3,234.7K
11:22 6,628.01 6,631.85 6,628.01 6,631.85 12,556.0K
11:23 6,632.40 6,634.21 6,632.40 6,634.21 10,630.2K
11:24 6,638.11 6,643.87 6,637.57 6,643.87 48,542.1K
11:25 6,643.64 6,643.64 6,642.77 6,642.88 12,455.8K
11:26 6,642.72 6,645.03 6,642.72 6,645.03 12,830.4K
11:27 6,645.84 6,649.33 6,645.84 6,649.33 24,899.6K
11:28 6,650.81 6,654.62 6,650.81 6,654.62 40,743.4K
11:29 6,654.65 6,660.61 6,654.65 6,660.61 50,039.0K
11:30 6,660.08 6,661.72 6,660.08 6,661.61 28,425.6K
11:31 6,662.32 6,662.32 6,658.97 6,658.97 16,818.0K
11:32 6,659.90 6,659.90 6,657.03 6,657.03 12,469.4K
11:33 6,657.48 6,657.48 6,656.10 6,656.10 8,589.9K
11:34 6,654.59 6,654.78 6,654.06 6,654.78 9,666.0K
11:35 6,655.38 6,655.90 6,655.38 6,655.38 12,023.0K
11:36 6,654.75 6,655.27 6,653.25 6,653.25 9,557.6K
11:37 6,651.75 6,652.10 6,651.41 6,651.92 7,561.0K
11:38 6,651.64 6,651.64 6,650.76 6,651.22 4,534.1K
11:39 6,650.65 6,650.65 6,649.66 6,649.66 5,361.7K
11:40 6,647.55 6,648.18 6,646.32 6,648.13 17,395.8K
11:41 6,647.90 6,648.01 6,647.48 6,647.48 9,792.4K
11:42 6,648.11 6,648.55 6,647.01 6,647.01 10,002.2K
11:43 6,645.82 6,646.30 6,645.38 6,646.30 8,847.6K
11:44 6,646.02 6,648.38 6,646.02 6,648.38 12,671.8K
11:45 6,648.82 6,649.66 6,648.72 6,648.72 12,855.6K
11:46 6,649.04 6,649.04 6,647.74 6,647.92 11,161.6K
11:47 6,648.12 6,648.66 6,648.12 6,648.66 14,517.8K
11:48 6,650.33 6,650.60 6,649.81 6,649.81 15,815.5K
11:49 6,650.68 6,650.68 6,650.06 6,650.66 10,707.2K
11:50 6,650.45 6,650.45 6,648.80 6,648.80 9,676.7K
11:51 6,650.16 6,650.16 6,648.70 6,649.08 13,866.0K
11:52 6,649.90 6,650.07 6,649.04 6,650.07 4,746.9K
11:53 6,649.85 6,649.85 6,649.01 6,649.01 3,480.8K
11:54 6,649.00 6,649.64 6,649.00 6,649.20 7,099.7K
11:55 6,649.98 6,651.67 6,649.98 6,651.46 4,408.1K
11:56 6,655.94 6,659.81 6,655.94 6,659.81 42,441.5K
11:57 6,661.12 6,661.33 6,660.25 6,660.25 8,588.9K
11:58 6,660.26 6,660.69 6,659.60 6,659.60 10,059.3K
11:59 6,659.98 6,660.49 6,659.66 6,660.49 4,674.5K
12:00 6,660.91 6,663.44 6,660.91 6,663.20 23,614.7K
12:01 6,663.47 6,663.47 6,659.88 6,659.88 17,973.4K
12:02 6,659.85 6,659.85 6,656.96 6,656.96 8,508.3K
12:03 6,657.22 6,657.22 6,656.40 6,656.65 7,732.9K
12:04 6,656.58 6,659.10 6,656.58 6,659.10 3,876.8K
12:05 6,658.82 6,658.85 6,658.58 6,658.85 2,108.2K
12:06 6,658.82 6,658.82 6,658.00 6,658.57 6,733.6K
12:07 6,657.91 6,657.91 6,657.01 6,657.44 21,200.5K
12:08 6,657.57 6,657.57 6,656.71 6,656.71 9,517.9K
12:09 6,656.45 6,657.66 6,656.45 6,657.66 10,602.8K
12:10 6,657.89 6,661.04 6,657.89 6,660.98 17,769.2K
12:11 6,662.36 6,662.52 6,661.02 6,661.02 7,726.6K
12:12 6,660.08 6,660.66 6,660.08 6,660.66 3,013.0K
12:13 6,660.50 6,660.66 6,660.45 6,660.45 3,585.6K
12:14 6,660.77 6,661.07 6,660.57 6,660.57 2,254.7K
12:15 6,659.89 6,662.04 6,659.89 6,661.50 21,919.3K
12:16 6,661.57 6,661.57 6,659.71 6,659.71 7,523.5K
12:17 6,659.05 6,659.05 6,653.52 6,653.52 29,338.2K
12:18 6,653.46 6,654.27 6,653.46 6,653.65 9,591.7K
12:19 6,653.73 6,654.30 6,653.73 6,654.30 3,663.5K
12:20 6,653.17 6,654.02 6,653.13 6,654.02 12,537.3K
12:21 6,654.41 6,655.12 6,654.41 6,655.12 20,334.1K
12:22 6,655.28 6,655.37 6,655.05 6,655.05 4,696.3K
12:23 6,653.82 6,653.95 6,653.34 6,653.95 6,343.2K
12:24 6,652.48 6,653.32 6,652.48 6,653.10 5,123.3K
12:25 6,653.43 6,654.07 6,653.00 6,653.00 7,902.5K
12:26 6,653.01 6,653.01 6,651.66 6,651.66 2,938.3K
12:27 6,651.78 6,653.72 6,651.78 6,653.72 11,649.6K
12:28 6,653.71 6,653.71 6,652.26 6,652.26 3,693.8K
12:29 6,651.60 6,652.10 6,651.60 6,651.71 4,734.5K
12:30 6,650.65 6,650.92 6,640.72 6,640.72 72,259.4K
12:31 6,643.43 6,644.25 6,641.46 6,641.46 24,901.9K
12:32 6,642.07 6,645.48 6,642.07 6,645.48 8,309.5K
12:33 6,648.94 6,650.50 6,648.47 6,648.47 21,029.3K
12:34 6,648.08 6,648.08 6,643.96 6,644.12 18,983.3K
12:35 6,643.97 6,648.61 6,643.97 6,648.53 27,189.7K
12:36 6,648.62 6,648.97 6,648.52 6,648.89 9,081.3K
12:37 6,649.79 6,650.13 6,649.76 6,650.06 10,195.5K
12:38 6,650.34 6,650.34 6,648.92 6,648.92 24,977.8K
12:39 6,648.80 6,648.80 6,646.94 6,646.94 26,334.1K
12:40 6,646.02 6,646.30 6,645.09 6,645.79 15,023.3K
12:41 6,645.31 6,645.55 6,644.88 6,644.95 4,302.0K
12:42 6,643.75 6,644.74 6,643.68 6,644.49 4,793.8K
12:43 6,644.36 6,644.36 6,643.80 6,643.80 2,107.6K
12:44 6,643.64 6,643.75 6,643.27 6,643.27 8,982.5K
12:45 6,643.55 6,643.55 6,642.48 6,642.48 11,486.3K
12:46 6,642.24 6,642.40 6,642.05 6,642.40 5,744.0K
12:47 6,642.38 6,642.38 6,641.43 6,641.52 18,282.0K
12:48 6,640.77 6,643.48 6,640.77 6,643.48 23,459.2K
12:49 6,642.18 6,642.18 6,641.55 6,641.68 13,275.4K
12:50 6,641.96 6,641.96 6,639.13 6,639.77 42,679.7K
12:51 6,640.11 6,640.75 6,639.67 6,640.75 10,866.3K
12:52 6,641.51 6,642.84 6,641.51 6,642.78 14,093.6K
12:53 6,642.70 6,642.93 6,642.32 6,642.93 8,349.1K
12:54 6,642.16 6,642.27 6,640.35 6,640.35 7,251.4K
12:55 6,640.25 6,640.45 6,627.95 6,627.95 148,526.4K
12:56 6,630.67 6,632.09 6,629.48 6,632.09 90,149.0K
12:57 6,632.73 6,634.04 6,632.73 6,634.04 28,426.7K
12:58 6,632.14 6,632.14 6,629.75 6,629.75 41,931.0K
12:59 6,632.39 6,632.39 6,631.14 6,631.14 34,171.7K
13:00 6,631.68 6,632.18 6,630.75 6,630.75 25,040.9K
13:01 6,630.96 6,633.83 6,629.78 6,633.83 47,315.6K
13:02 6,632.98 6,634.40 6,632.98 6,633.55 12,971.8K
13:03 6,635.34 6,637.22 6,635.34 6,637.22 41,222.8K
13:04 6,636.22 6,636.22 6,634.53 6,635.04 13,485.5K
13:05 6,632.77 6,634.14 6,632.77 6,633.89 26,100.9K
13:06 6,633.03 6,633.44 6,632.72 6,632.72 18,227.4K
13:07 6,632.19 6,633.28 6,629.75 6,629.75 10,239.5K
13:08 6,630.42 6,630.42 6,626.03 6,626.03 37,905.0K
13:09 6,626.49 6,626.49 6,623.54 6,624.06 52,745.4K
13:10 6,623.12 6,623.12 6,620.39 6,620.39 23,741.9K
13:11 6,619.60 6,619.60 6,618.71 6,618.95 45,051.1K
13:12 6,618.82 6,618.82 6,617.38 6,617.38 38,878.5K
13:13 6,618.22 6,618.37 6,617.38 6,618.37 29,539.6K
13:14 6,619.58 6,623.93 6,618.25 6,623.93 52,317.4K
13:15 6,624.65 6,630.63 6,624.65 6,630.63 38,050.6K
13:16 6,632.81 6,634.29 6,632.81 6,634.29 32,874.1K
13:17 6,635.13 6,636.42 6,635.13 6,635.20 25,206.3K
13:18 6,635.18 6,635.86 6,635.18 6,635.42 22,763.1K
13:19 6,634.90 6,634.90 6,632.08 6,632.40 12,360.0K
13:20 6,631.65 6,631.93 6,631.65 6,631.76 11,792.9K
13:21 6,630.59 6,631.76 6,630.59 6,630.74 16,758.0K
13:22 6,631.49 6,631.49 6,630.75 6,630.96 14,495.9K
13:23 6,633.97 6,635.16 6,633.97 6,635.16 41,150.5K
13:24 6,634.38 6,634.38 6,633.37 6,634.19 5,289.2K
13:25 6,634.72 6,635.47 6,633.76 6,633.76 21,502.0K
13:26 6,633.71 6,633.71 6,630.47 6,630.47 14,136.6K
13:27 6,630.36 6,630.36 6,626.90 6,626.90 14,270.8K
13:28 6,629.25 6,629.25 6,627.20 6,627.20 18,008.6K
13:29 6,625.44 6,625.44 6,623.60 6,623.60 68,366.7K
13:30 6,624.38 6,626.27 6,624.38 6,626.27 16,455.2K
13:31 6,626.77 6,627.52 6,626.77 6,627.52 29,851.9K
13:32 6,627.20 6,627.21 6,625.78 6,625.78 21,913.6K
13:33 6,626.26 6,627.47 6,625.58 6,627.47 24,024.6K
13:34 6,628.19 6,628.19 6,627.19 6,627.19 5,225.5K
13:35 6,626.33 6,628.96 6,626.33 6,628.42 11,813.6K
13:36 6,628.60 6,628.65 6,627.47 6,628.65 12,825.1K
13:37 6,628.62 6,629.71 6,628.13 6,629.71 18,702.4K
13:38 6,628.93 6,629.12 6,628.50 6,628.50 9,321.0K
13:39 6,628.89 6,629.56 6,628.61 6,628.73 6,801.1K
13:40 6,629.28 6,632.41 6,629.28 6,632.41 20,664.3K
13:41 6,632.97 6,635.36 6,632.97 6,635.36 36,233.2K
13:42 6,634.49 6,634.64 6,634.01 6,634.01 14,758.3K
13:43 6,634.54 6,635.31 6,630.84 6,630.84 16,732.9K
13:44 6,629.45 6,630.77 6,629.45 6,630.77 5,525.6K
13:45 6,630.98 6,632.09 6,630.43 6,631.62 7,962.1K
13:46 6,632.54 6,632.54 6,631.36 6,631.36 11,300.7K
13:47 6,631.42 6,631.42 6,625.41 6,625.41 14,390.5K
13:48 6,625.48 6,625.48 6,621.45 6,621.45 25,420.6K
13:49 6,620.14 6,620.14 6,619.51 6,619.51 20,667.2K
13:50 6,619.73 6,621.63 6,619.73 6,621.63 13,126.9K
13:51 6,623.15 6,624.41 6,623.15 6,624.41 10,844.7K
13:52 6,625.40 6,626.14 6,624.96 6,626.14 5,520.8K
13:53 6,625.87 6,626.26 6,625.81 6,626.26 5,154.6K
13:54 6,626.87 6,628.53 6,626.87 6,628.21 2,441.4K
13:55 6,629.53 6,629.53 6,628.40 6,628.40 4,429.3K
13:56 6,627.96 6,629.74 6,627.96 6,629.74 3,852.6K
13:57 6,630.20 6,631.57 6,630.20 6,631.57 8,044.8K
13:58 6,632.08 6,632.80 6,632.08 6,632.57 10,629.2K
13:59 6,632.28 6,632.72 6,632.28 6,632.72 8,357.5K
14:00 6,632.68 6,632.68 6,631.22 6,631.22 9,203.3K
14:01 6,631.30 6,631.93 6,631.07 6,631.07 24,788.9K
14:02 6,631.31 6,631.31 6,630.09 6,630.09 8,651.3K
14:03 6,629.38 6,631.52 6,629.38 6,631.52 2,943.8K
14:04 6,631.43 6,631.43 6,630.20 6,630.20 10,672.2K
14:05 6,630.72 6,630.72 6,630.14 6,630.24 2,934.7K
14:06 6,630.58 6,631.02 6,629.30 6,629.30 7,494.7K
14:07 6,629.38 6,629.38 6,625.78 6,625.78 20,356.2K
14:08 6,626.21 6,627.19 6,625.96 6,627.19 4,765.0K
14:09 6,631.44 6,632.55 6,631.00 6,632.55 23,306.8K
14:10 6,632.86 6,634.19 6,632.57 6,634.19 16,064.0K
14:11 6,634.67 6,635.60 6,634.67 6,634.97 10,921.2K
14:12 6,635.31 6,638.24 6,635.31 6,638.24 21,980.1K
14:13 6,639.39 6,642.70 6,639.39 6,642.70 21,093.3K
14:14 6,642.82 6,644.56 6,642.82 6,643.11 14,568.4K
14:15 6,642.07 6,642.07 6,640.78 6,641.07 18,988.4K
14:16 6,639.90 6,640.93 6,639.90 6,640.81 5,878.4K
14:17 6,640.56 6,640.93 6,640.56 6,640.92 5,622.2K
14:18 6,641.21 6,643.28 6,640.41 6,643.28 10,733.3K
14:19 6,641.03 6,642.85 6,641.03 6,642.07 5,020.5K
14:20 6,642.23 6,642.23 6,641.71 6,641.71 4,183.9K
14:21 6,641.69 6,641.69 6,638.77 6,638.77 10,251.4K
14:22 6,638.91 6,639.24 6,638.20 6,639.24 11,910.2K
14:23 6,640.60 6,643.09 6,640.60 6,643.09 10,166.8K
14:24 6,643.58 6,643.58 6,643.15 6,643.31 5,786.4K
14:25 6,643.60 6,644.62 6,643.45 6,644.62 7,665.3K
14:26 6,643.99 6,646.62 6,643.99 6,646.62 16,503.2K
14:27 6,645.90 6,646.40 6,644.81 6,644.81 11,694.2K
14:28 6,643.98 6,643.98 6,643.53 6,643.86 5,209.3K
14:29 6,641.71 6,641.71 6,639.73 6,639.73 15,469.9K
14:30 6,638.76 6,641.71 6,638.76 6,641.71 8,029.0K
14:31 6,641.69 6,642.09 6,641.27 6,641.89 10,369.2K
14:32 6,642.19 6,642.99 6,642.19 6,642.99 16,253.7K
14:33 6,642.97 6,643.70 6,642.97 6,643.32 8,640.7K
14:34 6,643.91 6,644.71 6,643.91 6,644.71 13,588.9K
14:35 6,645.08 6,645.08 6,643.77 6,643.77 6,569.2K
14:36 6,643.47 6,643.59 6,642.93 6,642.93 6,271.9K
14:37 6,642.88 6,642.88 6,642.51 6,642.82 9,470.5K
14:38 6,643.10 6,643.22 6,642.05 6,642.05 16,976.0K
14:39 6,642.63 6,644.12 6,642.63 6,644.12 33,760.3K
14:40 6,647.91 6,651.63 6,647.91 6,651.63 36,352.0K
14:41 6,653.12 6,655.41 6,653.12 6,654.49 18,735.8K
14:42 6,655.92 6,657.04 6,655.74 6,656.51 12,517.5K
14:43 6,656.31 6,657.67 6,656.31 6,657.67 22,727.8K
14:44 6,657.22 6,658.13 6,656.73 6,658.13 18,228.9K
14:45 6,659.54 6,660.79 6,659.54 6,660.79 28,341.4K
14:46 6,660.05 6,663.15 6,660.05 6,663.15 33,233.8K
14:47 6,664.02 6,664.02 6,661.21 6,661.21 24,840.2K
14:48 6,663.01 6,663.87 6,662.77 6,663.87 8,320.8K
14:49 6,666.72 6,667.96 6,666.72 6,667.64 51,397.3K
14:50 6,668.53 6,671.08 6,668.53 6,670.99 43,160.0K
14:51 6,668.38 6,674.16 6,668.34 6,674.16 80,472.3K
14:52 6,674.98 6,674.98 6,673.10 6,673.10 46,212.2K
14:53 6,674.17 6,674.17 6,673.52 6,673.52 28,680.5K
14:54 6,669.85 6,671.92 6,668.93 6,668.93 104,227.7K
14:55 6,666.93 6,667.85 6,665.76 6,666.44 47,610.2K
14:56 6,666.96 6,669.43 6,666.96 6,669.43 40,107.4K
14:57 6,668.17 6,668.74 6,667.48 6,667.48 22,238.8K
14:58 6,667.84 6,668.52 6,667.63 6,668.52 46,080.2K
14:59 6,668.22 6,668.22 6,666.77 6,666.77 21,546.4K
15:00 6,666.69 6,673.17 6,666.69 6,670.82 79,340.3K
15:01 6,666.92 6,670.09 6,666.92 6,670.09 80,943.9K
15:02 6,669.53 6,669.53 6,662.43 6,662.43 63,850.6K
15:03 6,661.24 6,663.67 6,661.24 6,663.05 28,839.7K
15:04 6,661.88 6,661.88 6,659.67 6,659.67 47,462.0K
15:05 6,659.94 6,659.94 6,657.48 6,657.63 43,355.7K
15:06 6,658.45 6,661.75 6,658.45 6,661.75 37,801.7K
15:07 6,664.03 6,664.34 6,664.03 6,664.19 26,748.0K
15:08 6,664.55 6,664.79 6,664.32 6,664.32 16,435.1K
15:09 6,665.39 6,665.69 6,664.21 6,664.21 29,789.6K
15:10 6,664.61 6,666.61 6,664.61 6,665.64 18,583.3K
15:11 6,665.02 6,665.02 6,662.99 6,663.51 33,536.2K
15:12 6,662.65 6,662.65 6,661.31 6,662.60 43,316.6K
15:13 6,663.94 6,663.94 6,663.19 6,663.19 62,803.7K
15:14 6,663.84 6,663.84 6,658.85 6,658.85 27,546.2K
15:15 6,658.12 6,662.03 6,658.12 6,662.03 43,623.5K
15:16 6,662.31 6,662.94 6,661.65 6,661.65 22,620.1K
15:17 6,662.59 6,663.13 6,661.01 6,661.01 20,285.1K
15:18 6,660.37 6,660.37 6,658.67 6,660.14 18,109.4K
15:19 6,659.19 6,659.61 6,657.10 6,657.10 50,333.3K
15:20 6,657.68 6,661.88 6,657.68 6,661.88 38,546.5K
15:21 6,660.97 6,661.49 6,657.88 6,657.88 62,455.6K
15:22 6,658.28 6,659.02 6,657.47 6,659.02 48,250.5K
15:23 6,661.77 6,663.81 6,660.95 6,663.81 44,026.3K
15:24 6,665.73 6,666.70 6,665.73 6,666.27 47,638.7K
15:25 6,664.97 6,666.09 6,664.53 6,665.95 24,539.3K
15:26 6,666.29 6,668.05 6,666.29 6,667.24 13,304.1K
15:27 6,668.22 6,668.22 6,666.68 6,666.68 21,885.4K
15:28 6,666.66 6,666.66 6,662.81 6,662.81 44,186.9K
15:29 6,661.84 6,662.56 6,661.84 6,662.09 20,425.1K
15:30 6,662.17 6,663.67 6,662.17 6,663.49 37,446.5K
15:31 6,663.29 6,665.66 6,663.29 6,665.46 17,492.9K
15:32 6,664.60 6,665.95 6,664.22 6,665.95 17,435.9K
15:33 6,664.87 6,665.05 6,663.14 6,663.14 21,093.5K
15:34 6,663.35 6,665.13 6,663.35 6,665.13 30,293.0K
15:35 6,665.94 6,666.15 6,665.16 6,665.16 24,362.3K
15:36 6,663.93 6,663.93 6,662.28 6,662.52 25,664.3K
15:37 6,662.77 6,662.77 6,660.49 6,662.11 26,885.9K
15:38 6,663.03 6,663.03 6,662.17 6,662.36 36,275.7K
15:39 6,662.97 6,665.09 6,662.97 6,664.39 8,251.4K
15:40 6,665.25 6,665.25 6,663.47 6,663.96 16,373.4K
15:41 6,664.42 6,665.44 6,664.42 6,664.67 14,900.1K
15:42 6,663.76 6,664.12 6,663.76 6,663.87 14,521.1K
15:43 6,662.77 6,662.81 6,662.52 6,662.52 16,723.7K
15:44 6,661.13 6,662.11 6,660.80 6,662.11 19,853.5K
15:45 6,662.29 6,662.29 6,661.84 6,661.84 19,001.7K
15:46 6,661.71 6,661.91 6,660.03 6,660.03 21,710.1K
15:47 6,659.28 6,661.66 6,659.28 6,661.66 20,711.6K
15:48 6,660.49 6,662.88 6,660.49 6,662.29 11,478.2K
15:49 6,663.32 6,665.14 6,663.32 6,664.11 18,867.6K
15:50 6,663.92 6,665.14 6,663.88 6,665.14 12,117.9K
15:51 6,663.88 6,665.62 6,663.88 6,664.09 18,952.1K
15:52 6,663.68 6,664.10 6,663.29 6,664.10 11,327.5K
15:53 6,665.19 6,665.38 6,665.19 6,665.35 11,121.4K
15:54 6,667.68 6,667.68 6,667.05 6,667.21 25,407.4K
15:55 6,667.48 6,669.10 6,667.48 6,667.65 18,662.3K
15:56 6,667.21 6,667.85 6,667.15 6,667.85 13,300.0K
15:57 6,668.29 6,670.69 6,668.01 6,670.27 20,645.5K
15:58 6,671.64 6,672.75 6,671.64 6,672.54 55,230.8K
15:59 6,672.63 6,673.36 6,671.72 6,673.36 27,783.5K
16:00 6,673.00 6,674.27 6,673.00 6,673.48 27,245.6K
16:01 6,668.96 6,668.96 6,665.40 6,665.53 26,419.8K
16:02 6,665.66 6,665.85 6,665.16 6,665.61 19,554.4K
16:03 6,666.21 6,666.66 6,665.52 6,666.66 15,925.6K
16:04 6,666.37 6,667.17 6,666.37 6,666.67 11,038.3K
16:05 6,667.71 6,669.80 6,667.71 6,669.80 21,333.5K
16:06 6,669.76 6,672.78 6,669.76 6,672.44 26,967.3K
16:07 6,673.09 6,673.09 6,671.97 6,671.97 11,132.1K
16:08 6,670.96 6,671.44 6,670.96 6,671.32 11,930.9K
16:09 6,670.21 6,670.21 6,668.54 6,668.54 17,819.1K
16:10 6,667.31 6,667.75 6,666.93 6,667.75 16,317.6K
16:11 6,668.21 6,673.52 6,668.21 6,673.52 24,518.6K
16:12 6,674.35 6,676.34 6,674.35 6,676.34 27,721.5K
16:13 6,676.05 6,678.49 6,676.05 6,678.44 50,988.4K
16:14 6,678.09 6,678.62 6,677.51 6,678.14 22,884.7K
16:15 6,678.60 6,680.17 6,678.59 6,680.17 26,281.1K
16:16 6,679.82 6,680.49 6,678.03 6,678.46 23,211.9K
16:17 6,677.71 6,677.89 6,677.06 6,677.06 8,478.6K
16:18 6,679.38 6,680.78 6,677.57 6,677.57 33,584.5K
16:19 6,675.93 6,675.93 6,674.33 6,674.33 32,790.6K
16:20 6,675.56 6,676.52 6,675.06 6,675.06 16,884.5K
16:21 6,674.24 6,676.13 6,674.24 6,675.48 10,481.8K
16:22 6,676.02 6,676.34 6,675.01 6,675.01 24,551.1K
16:23 6,673.21 6,673.21 6,671.42 6,671.90 22,148.1K
16:24 6,673.57 6,675.14 6,673.57 6,675.14 23,627.0K
16:25 6,674.11 6,675.77 6,674.11 6,675.77 18,336.3K
16:26 6,675.67 6,676.75 6,675.67 6,676.75 13,713.4K
16:27 6,678.21 6,679.20 6,676.95 6,676.95 20,412.5K
16:28 6,677.94 6,677.94 6,673.93 6,674.77 36,037.6K
16:29 6,673.47 6,674.37 6,673.47 6,674.21 13,868.6K
16:30 6,674.70 6,676.26 6,674.70 6,675.17 40,715.8K
16:31 6,676.78 6,676.78 6,675.40 6,675.64 29,581.0K
16:32 6,676.25 6,676.25 6,673.48 6,673.48 44,875.7K
16:33 6,673.94 6,674.06 6,673.04 6,673.04 12,412.0K
16:34 6,672.10 6,672.10 6,670.62 6,670.62 33,318.0K
16:35 6,670.17 6,670.17 6,668.39 6,668.39 26,875.3K
16:36 6,667.45 6,669.13 6,667.45 6,667.58 22,465.6K
16:37 6,666.51 6,666.51 6,661.09 6,661.09 50,668.6K
16:38 6,663.59 6,665.27 6,663.59 6,665.24 36,594.3K
16:39 6,663.93 6,665.21 6,663.93 6,665.09 29,341.4K
16:40 6,664.11 6,664.99 6,664.01 6,664.99 12,535.4K
16:41 6,665.54 6,665.62 6,665.34 6,665.42 24,412.1K
16:42 6,664.44 6,664.98 6,664.44 6,664.98 18,430.6K
16:43 6,665.18 6,666.12 6,665.18 6,666.10 22,813.5K
16:44 6,666.53 6,667.60 6,666.43 6,666.43 38,208.2K
16:45 6,666.58 6,667.07 6,666.58 6,666.93 22,499.2K
16:46 6,666.04 6,666.69 6,666.04 6,666.69 18,191.8K
16:47 6,666.76 6,666.76 6,665.99 6,666.11 15,272.9K
16:48 6,665.59 6,665.69 6,665.39 6,665.39 9,426.8K
16:49 6,665.18 6,665.90 6,665.18 6,665.90 9,934.5K
16:50 6,667.87 6,668.02 6,666.12 6,666.12 19,464.8K
16:51 6,665.76 6,667.38 6,665.76 6,667.38 11,877.9K
16:52 6,666.76 6,666.76 6,665.95 6,666.05 22,797.9K
16:53 6,665.73 6,667.01 6,665.73 6,666.16 7,890.5K
16:54 6,666.79 6,667.25 6,666.44 6,666.44 20,317.4K
16:55 6,666.65 6,669.45 6,666.65 6,669.05 17,321.1K
16:56 6,669.37 6,671.55 6,669.37 6,671.55 12,403.5K
16:57 6,671.37 6,672.85 6,671.37 6,672.85 18,146.5K
16:58 6,675.15 6,678.19 6,674.89 6,678.19 31,843.0K
16:59 6,677.46 6,677.46 6,671.80 6,671.80 20,273.7K
17:00 6,672.78 6,675.88 6,672.78 6,674.94 15,678.1K
17:01 6,674.17 6,674.82 6,673.51 6,674.82 23,816.6K
17:02 6,675.41 6,676.97 6,675.41 6,676.71 15,357.6K
17:03 6,676.98 6,678.23 6,676.24 6,678.23 23,303.8K
17:04 6,678.49 6,680.40 6,678.49 6,680.40 16,667.7K
17:05 6,680.83 6,696.42 6,680.83 6,696.42 213,323.9K
17:06 6,697.46 6,699.32 6,693.06 6,699.32 153,942.8K
17:07 6,698.53 6,699.47 6,695.83 6,695.83 85,331.0K
17:08 6,695.12 6,698.71 6,693.80 6,693.80 62,176.9K
17:09 6,692.49 6,695.79 6,692.49 6,695.79 79,649.0K
17:10 6,694.57 6,698.99 6,694.57 6,697.92 96,274.8K
17:11 6,698.34 6,700.85 6,698.34 6,700.85 103,855.6K
17:12 6,704.14 6,707.18 6,703.81 6,707.18 130,977.1K
17:13 6,705.28 6,706.87 6,704.54 6,706.87 145,151.1K
17:14 6,706.25 6,707.85 6,702.34 6,702.34 140,888.0K
17:15 6,702.02 6,702.02 6,699.83 6,699.83 146,649.7K
17:16 6,700.63 6,701.27 6,698.86 6,699.34 89,245.2K
17:17 6,698.88 6,699.38 6,698.32 6,698.32 69,932.0K
17:18 6,697.66 6,697.87 6,695.66 6,695.66 124,181.3K
17:19 6,693.15 6,693.99 6,693.15 6,693.99 77,165.2K
17:20 6,694.71 6,694.71 6,692.64 6,693.67 50,494.1K
17:21 6,694.97 6,696.98 6,694.97 6,696.79 50,076.7K
17:22 6,697.48 6,699.57 6,697.48 6,699.57 47,747.0K
17:23 6,699.92 6,700.51 6,699.86 6,700.33 22,641.2K
17:24 6,700.06 6,700.06 6,698.76 6,699.07 29,249.0K
17:25 6,700.08 6,701.78 6,700.08 6,701.18 36,973.4K
17:26 6,701.86 6,702.95 6,701.25 6,702.95 34,904.8K
17:27 6,701.07 6,701.07 6,698.30 6,698.91 61,823.5K
17:28 6,699.11 6,700.02 6,697.75 6,700.02 84,680.9K
17:29 6,699.18 6,699.66 6,697.56 6,699.66 59,226.8K
17:30 6,698.97 6,701.80 6,698.78 6,701.80 35,050.2K
17:31 6,701.77 6,702.68 6,701.12 6,702.17 18,413.2K
17:32 6,701.44 6,701.44 6,700.36 6,700.90 28,831.8K
17:33 6,701.24 6,701.95 6,701.06 6,701.73 17,550.0K
17:34 6,701.59 6,702.45 6,701.17 6,702.45 30,546.9K
17:35 6,703.37 6,703.37 6,701.61 6,701.92 15,058.2K
17:36 6,701.19 6,703.42 6,701.19 6,703.07 31,834.4K
17:37 6,703.28 6,703.28 6,702.27 6,702.27 27,045.0K
17:38 6,701.75 6,701.75 6,701.08 6,701.08 15,827.0K
17:39 6,701.13 6,701.51 6,700.78 6,701.51 12,107.9K
17:40 6,700.96 6,700.96 6,698.05 6,698.35 44,947.1K
17:41 6,698.69 6,699.86 6,698.69 6,699.86 25,139.5K
17:42 6,700.08 6,701.45 6,699.71 6,701.14 12,324.3K
17:43 6,700.40 6,703.25 6,700.40 6,703.25 15,242.2K
17:44 6,702.71 6,702.92 6,702.71 6,702.82 22,695.8K
17:45 6,702.62 6,702.79 6,702.23 6,702.23 22,792.9K
17:46 6,702.06 6,702.34 6,701.70 6,702.34 28,732.3K
17:47 6,702.07 6,704.56 6,702.07 6,703.68 20,462.5K
17:48 6,703.32 6,703.32 6,701.61 6,701.61 21,852.6K
17:49 6,701.03 6,701.77 6,701.03 6,701.77 14,783.7K
17:50 6,702.20 6,702.20 6,701.87 6,702.03 17,397.3K
17:51 6,702.88 6,703.06 6,702.44 6,703.06 15,842.0K
17:52 6,703.47 6,703.47 6,701.78 6,701.78 20,860.1K
17:53 6,701.27 6,702.37 6,701.27 6,702.29 29,427.7K
17:54 6,701.83 6,701.83 6,694.35 6,694.35 74,049.8K
17:55 6,694.40 6,695.18 6,692.65 6,695.18 52,081.2K
17:56 6,695.25 6,697.59 6,695.25 6,697.48 15,907.2K
17:57 6,697.94 6,697.94 6,696.06 6,696.30 23,581.2K
17:58 6,696.00 6,698.59 6,696.00 6,698.59 31,843.4K
17:59 6,697.29 6,698.33 6,697.29 6,698.33 13,481.7K
18:00 6,697.36 6,697.36 6,695.71 6,695.71 14,352.3K
18:01 6,695.30 6,695.30 6,694.01 6,694.80 18,953.9K
18:02 6,695.11 6,695.42 6,693.67 6,693.67 8,524.5K
18:03 6,693.97 6,693.97 6,692.33 6,692.33 20,628.9K
18:04 6,692.62 6,692.85 6,692.23 6,692.23 9,583.0K
18:05 6,692.33 6,692.33 6,690.77 6,691.35 17,465.5K
18:06 6,690.77 6,690.96 6,689.71 6,690.62 28,044.7K
18:07 6,690.59 6,690.87 6,690.37 6,690.42 23,901.9K
18:08 6,690.76 6,690.99 6,689.83 6,690.94 8,697.2K
18:09 6,691.22 6,691.22 6,688.99 6,688.99 6,222.1K
18:10 6,688.20 6,688.54 6,687.70 6,687.70 15,278.6K
18:11 6,687.52 6,689.42 6,686.97 6,686.97 12,352.5K
18:12 6,686.77 6,688.69 6,686.77 6,688.69 12,424.0K
18:13 6,689.04 6,690.08 6,689.04 6,689.58 17,269.3K
18:14 6,690.13 6,690.13 6,685.22 6,685.22 22,927.2K
18:15 6,685.94 6,685.94 6,685.26 6,685.32 5,371.7K
18:16 6,684.62 6,685.62 6,684.62 6,685.32 8,339.6K
18:17 6,685.08 6,686.46 6,685.08 6,686.46 7,133.7K
18:18 6,686.38 6,688.61 6,686.38 6,687.94 18,409.2K
18:19 6,686.36 6,686.36 6,683.48 6,683.48 10,264.4K
18:20 6,682.41 6,682.41 6,681.46 6,681.58 12,000.7K
18:21 6,683.85 6,683.85 6,683.17 6,683.37 71,741.8K
18:22 6,685.02 6,685.02 6,684.62 6,684.82 24,729.9K
18:23 6,685.32 6,685.84 6,685.32 6,685.58 20,202.1K
18:24 6,685.10 6,685.10 6,684.23 6,684.27 28,365.8K
18:25 6,684.48 6,684.48 6,682.13 6,682.56 9,583.4K
18:26 6,682.70 6,683.20 6,682.28 6,683.20 6,155.7K
18:27 6,683.39 6,685.86 6,683.39 6,685.86 10,904.0K
18:28 6,686.77 6,688.24 6,686.77 6,688.24 31,541.5K
18:29 6,688.03 6,688.51 6,688.03 6,688.51 13,402.8K
18:30 6,691.25 6,691.76 6,691.25 6,691.76 27,990.9K
18:31 6,691.82 6,691.82 6,689.42 6,689.42 13,249.7K
18:32 6,689.23 6,689.23 6,687.54 6,688.25 8,506.7K
18:33 6,685.98 6,691.28 6,685.98 6,691.28 19,325.8K
18:34 6,691.01 6,692.81 6,691.01 6,691.94 10,526.7K
18:35 6,691.79 6,694.48 6,691.79 6,694.48 15,852.7K
18:36 6,694.31 6,695.14 6,694.31 6,695.14 17,636.2K
18:37 6,695.76 6,696.10 6,695.33 6,695.33 7,631.5K
18:38 6,695.81 6,699.72 6,695.60 6,699.72 33,612.0K
18:39 6,698.14 6,699.30 6,697.79 6,699.30 16,508.7K
18:40 6,698.04 6,698.04 6,698.04 6,698.04 4,378.5K
18:51 6,694.22 6,694.22 6,694.22 6,694.22 14,442.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar