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 6,487.33 6,500.70 6,487.33 6,500.70 3,273.5K
09:51 6,501.75 6,505.18 6,501.75 6,504.27 5,222.2K
09:52 6,503.57 6,504.94 6,503.15 6,504.94 11,396.9K
09:53 6,505.41 6,505.41 6,503.55 6,504.50 9,030.6K
09:54 6,505.72 6,506.59 6,505.58 6,506.59 9,064.5K
09:55 6,505.62 6,505.62 6,504.77 6,505.10 7,454.3K
09:56 6,505.79 6,505.79 6,504.97 6,505.27 2,490.2K
09:57 6,506.85 6,508.12 6,506.85 6,508.12 13,126.2K
09:58 6,508.43 6,508.43 6,507.30 6,508.18 9,995.9K
09:59 6,508.01 6,508.31 6,507.66 6,507.66 3,161.0K
10:00 6,507.63 6,508.11 6,505.94 6,508.11 21,395.1K
10:01 6,506.94 6,510.21 6,506.94 6,510.21 18,234.9K
10:02 6,515.52 6,517.02 6,515.52 6,517.02 42,975.7K
10:03 6,516.11 6,516.11 6,511.44 6,512.39 19,853.8K
10:04 6,512.48 6,513.80 6,512.48 6,513.80 18,512.2K
10:05 6,513.48 6,513.48 6,511.21 6,511.21 16,438.4K
10:06 6,510.69 6,511.06 6,510.25 6,510.25 29,452.7K
10:07 6,510.44 6,510.44 6,506.39 6,506.90 14,829.6K
10:08 6,507.10 6,509.18 6,507.10 6,509.18 13,167.5K
10:09 6,508.29 6,508.29 6,506.97 6,507.11 6,556.9K
10:10 6,508.21 6,508.21 6,506.95 6,507.28 3,439.1K
10:11 6,507.44 6,508.69 6,507.39 6,507.39 15,421.1K
10:12 6,505.42 6,505.42 6,502.26 6,502.62 13,723.7K
10:13 6,500.08 6,500.36 6,499.47 6,500.36 30,846.4K
10:14 6,500.82 6,500.82 6,497.88 6,497.88 9,992.0K
10:15 6,498.30 6,498.30 6,496.33 6,496.33 19,937.0K
10:16 6,497.07 6,497.77 6,495.19 6,495.19 11,321.2K
10:17 6,495.10 6,501.85 6,495.10 6,501.85 47,217.6K
10:18 6,501.21 6,501.49 6,500.94 6,500.94 13,168.6K
10:19 6,501.10 6,501.10 6,497.39 6,497.39 29,400.9K
10:20 6,495.54 6,495.82 6,494.74 6,494.74 15,830.3K
10:21 6,493.24 6,493.49 6,492.54 6,492.54 9,916.8K
10:22 6,492.26 6,493.95 6,492.26 6,493.95 10,965.5K
10:23 6,494.06 6,495.60 6,493.57 6,493.57 24,311.5K
10:24 6,494.63 6,494.88 6,492.60 6,492.60 27,074.7K
10:25 6,491.62 6,491.62 6,489.88 6,490.53 19,078.6K
10:26 6,486.85 6,486.85 6,485.66 6,485.80 16,738.0K
10:27 6,485.78 6,487.44 6,483.66 6,483.66 11,706.1K
10:28 6,481.76 6,482.13 6,481.00 6,481.31 17,103.9K
10:29 6,480.47 6,480.47 6,478.87 6,479.41 14,602.5K
10:30 6,481.70 6,483.02 6,480.90 6,483.02 11,311.6K
10:31 6,484.02 6,484.02 6,480.47 6,480.47 11,374.7K
10:32 6,481.12 6,481.79 6,481.12 6,481.79 4,640.6K
10:33 6,482.10 6,483.00 6,482.04 6,482.04 13,224.0K
10:34 6,483.50 6,483.50 6,479.44 6,479.75 16,375.0K
10:35 6,480.48 6,480.48 6,478.24 6,478.24 9,659.0K
10:36 6,478.33 6,479.07 6,478.16 6,479.07 16,588.7K
10:37 6,479.54 6,482.76 6,479.54 6,482.76 5,925.9K
10:38 6,482.92 6,483.14 6,482.92 6,483.14 4,456.7K
10:39 6,483.61 6,483.61 6,481.77 6,481.77 8,034.4K
10:40 6,481.24 6,482.28 6,481.24 6,482.28 7,001.6K
10:41 6,481.76 6,481.76 6,479.85 6,479.85 16,605.3K
10:42 6,479.59 6,479.59 6,477.32 6,477.88 14,433.5K
10:43 6,477.56 6,477.56 6,476.15 6,476.91 26,902.7K
10:44 6,476.43 6,476.43 6,474.09 6,475.09 53,738.7K
10:45 6,475.18 6,475.93 6,474.27 6,475.02 14,248.4K
10:46 6,474.62 6,475.39 6,474.62 6,475.39 11,915.5K
10:47 6,477.62 6,481.43 6,477.62 6,481.43 20,437.4K
10:48 6,481.09 6,481.09 6,479.33 6,479.61 8,766.6K
10:49 6,480.37 6,481.93 6,479.63 6,480.65 18,977.8K
10:50 6,480.95 6,482.62 6,480.95 6,482.60 9,772.1K
10:51 6,483.10 6,484.32 6,483.10 6,484.32 16,279.4K
10:52 6,484.57 6,484.62 6,483.94 6,484.13 7,089.9K
10:53 6,482.85 6,482.85 6,479.09 6,479.09 21,338.8K
10:54 6,479.37 6,480.03 6,479.37 6,480.01 9,249.5K
10:55 6,479.43 6,479.59 6,479.05 6,479.05 7,325.6K
10:56 6,478.87 6,481.61 6,478.87 6,481.61 2,034.2K
10:57 6,481.73 6,483.62 6,479.20 6,479.20 19,098.8K
10:58 6,479.46 6,480.13 6,479.46 6,479.48 16,749.5K
10:59 6,475.80 6,477.93 6,475.80 6,477.93 48,572.0K
11:00 6,478.58 6,479.96 6,478.46 6,478.46 9,599.9K
11:01 6,478.33 6,478.99 6,474.30 6,474.30 10,979.7K
11:02 6,475.39 6,475.39 6,473.78 6,473.89 10,734.1K
11:03 6,475.20 6,476.29 6,475.20 6,475.89 5,190.9K
11:04 6,475.58 6,476.07 6,474.80 6,474.80 8,016.5K
11:05 6,475.08 6,477.07 6,475.08 6,476.81 14,702.9K
11:06 6,477.17 6,477.17 6,475.80 6,475.98 21,032.6K
11:07 6,476.42 6,479.23 6,476.42 6,479.23 6,462.2K
11:08 6,479.43 6,480.12 6,479.43 6,479.92 13,999.7K
11:09 6,480.14 6,481.66 6,480.14 6,481.66 8,737.2K
11:10 6,481.01 6,482.06 6,477.03 6,477.03 9,058.4K
11:11 6,476.47 6,476.47 6,473.82 6,473.82 11,307.4K
11:12 6,471.26 6,471.26 6,470.12 6,470.74 25,257.5K
11:13 6,470.46 6,470.46 6,468.83 6,469.79 7,289.9K
11:14 6,469.63 6,469.84 6,469.47 6,469.84 8,025.4K
11:15 6,469.78 6,469.78 6,468.01 6,468.01 16,751.9K
11:16 6,466.62 6,466.83 6,465.78 6,466.83 26,023.3K
11:17 6,465.98 6,465.98 6,463.37 6,464.42 23,554.9K
11:18 6,464.93 6,464.93 6,463.36 6,463.36 18,548.6K
11:19 6,462.01 6,462.01 6,459.22 6,459.22 26,217.8K
11:20 6,457.32 6,459.49 6,457.32 6,459.49 46,979.2K
11:21 6,459.17 6,459.17 6,456.23 6,456.23 36,415.4K
11:22 6,455.57 6,456.52 6,455.57 6,455.64 21,138.4K
11:23 6,456.55 6,456.55 6,455.49 6,455.84 17,260.3K
11:24 6,454.19 6,456.63 6,453.33 6,456.63 42,854.1K
11:25 6,457.56 6,457.89 6,455.64 6,455.64 44,352.0K
11:26 6,456.38 6,456.38 6,452.02 6,452.02 42,428.9K
11:27 6,451.50 6,453.52 6,451.50 6,453.41 14,766.4K
11:28 6,453.42 6,453.42 6,451.58 6,451.58 6,129.7K
11:29 6,452.20 6,453.44 6,452.20 6,453.24 23,081.6K
11:30 6,454.56 6,454.56 6,452.64 6,452.64 12,527.8K
11:31 6,453.06 6,453.82 6,452.63 6,453.71 12,206.4K
11:32 6,454.15 6,455.51 6,453.77 6,455.51 8,744.5K
11:33 6,455.57 6,456.85 6,455.57 6,456.27 14,683.6K
11:34 6,455.76 6,456.18 6,455.76 6,455.98 7,704.5K
11:35 6,455.20 6,456.69 6,455.20 6,456.29 12,649.9K
11:36 6,457.02 6,461.06 6,457.02 6,461.06 18,657.6K
11:37 6,463.01 6,464.15 6,463.01 6,463.41 20,741.5K
11:38 6,461.94 6,463.54 6,461.94 6,463.54 6,864.2K
11:39 6,462.78 6,463.46 6,462.78 6,463.31 6,754.2K
11:40 6,463.76 6,467.01 6,463.76 6,467.01 26,935.1K
11:41 6,466.89 6,467.98 6,466.52 6,466.52 18,613.3K
11:42 6,466.88 6,467.18 6,466.00 6,466.00 11,376.9K
11:43 6,465.14 6,468.28 6,465.14 6,468.28 10,921.6K
11:44 6,467.91 6,468.07 6,467.91 6,467.94 7,707.6K
11:45 6,467.90 6,467.90 6,463.05 6,463.05 17,060.6K
11:46 6,462.87 6,462.87 6,459.97 6,460.19 7,201.4K
11:47 6,460.59 6,460.59 6,459.09 6,459.09 5,537.2K
11:48 6,458.03 6,458.03 6,456.68 6,456.68 11,168.5K
11:49 6,457.99 6,459.92 6,457.99 6,459.92 6,589.5K
11:50 6,460.37 6,465.09 6,460.37 6,465.09 18,488.4K
11:51 6,465.39 6,465.91 6,464.60 6,465.90 11,352.6K
11:52 6,466.04 6,467.42 6,466.04 6,467.33 11,034.7K
11:53 6,467.74 6,467.74 6,464.74 6,464.74 12,663.7K
11:54 6,465.98 6,466.61 6,465.66 6,465.66 5,850.9K
11:55 6,464.90 6,465.74 6,464.83 6,464.83 4,975.1K
11:56 6,464.40 6,468.45 6,464.40 6,468.45 9,077.4K
11:57 6,470.84 6,472.78 6,470.84 6,472.78 13,104.6K
11:58 6,473.80 6,475.50 6,473.80 6,475.50 19,975.5K
11:59 6,474.29 6,477.07 6,474.29 6,477.07 16,843.8K
12:00 6,478.31 6,479.87 6,478.31 6,479.87 24,748.6K
12:01 6,481.77 6,482.23 6,481.77 6,481.79 19,502.9K
12:02 6,482.14 6,482.14 6,478.94 6,479.42 31,271.0K
12:03 6,481.16 6,481.47 6,480.41 6,480.41 16,327.1K
12:04 6,480.89 6,480.89 6,479.25 6,479.25 8,303.3K
12:05 6,478.71 6,479.54 6,478.71 6,479.54 6,100.0K
12:06 6,479.54 6,479.54 6,478.80 6,479.28 4,104.1K
12:07 6,478.80 6,484.60 6,478.80 6,484.60 34,373.3K
12:08 6,487.03 6,488.17 6,487.03 6,487.21 12,466.6K
12:09 6,488.82 6,491.41 6,488.30 6,491.25 19,724.2K
12:10 6,492.45 6,494.71 6,492.45 6,494.13 46,122.2K
12:11 6,496.53 6,496.53 6,492.45 6,493.14 33,797.5K
12:12 6,493.21 6,495.80 6,493.21 6,495.68 24,960.5K
12:13 6,494.35 6,495.97 6,494.35 6,495.97 27,647.4K
12:14 6,496.88 6,496.88 6,493.70 6,493.70 20,620.6K
12:15 6,494.72 6,500.71 6,494.72 6,500.71 56,745.1K
12:16 6,500.11 6,500.97 6,499.66 6,500.89 12,722.6K
12:17 6,501.22 6,503.05 6,501.10 6,502.64 11,825.0K
12:18 6,504.55 6,507.05 6,504.55 6,507.05 62,706.1K
12:19 6,506.63 6,508.41 6,506.63 6,508.31 26,710.1K
12:20 6,508.99 6,509.08 6,508.32 6,509.08 28,069.1K
12:21 6,508.58 6,509.81 6,508.49 6,508.99 9,843.9K
12:22 6,507.76 6,507.76 6,506.40 6,506.40 14,870.4K
12:23 6,504.94 6,504.94 6,503.97 6,503.97 15,717.2K
12:24 6,504.94 6,505.09 6,504.86 6,504.86 12,486.5K
12:25 6,504.05 6,504.23 6,503.95 6,504.09 10,717.0K
12:26 6,504.00 6,505.50 6,504.00 6,505.50 15,954.4K
12:27 6,504.19 6,504.19 6,503.06 6,503.06 34,686.9K
12:28 6,503.11 6,503.11 6,501.30 6,501.30 17,354.1K
12:29 6,500.97 6,501.06 6,500.48 6,500.99 18,045.2K
12:30 6,500.41 6,501.42 6,500.41 6,501.42 13,837.1K
12:31 6,501.31 6,502.33 6,501.21 6,502.33 13,434.8K
12:32 6,503.15 6,503.53 6,502.37 6,503.53 9,603.2K
12:33 6,504.28 6,504.28 6,502.49 6,502.60 12,250.8K
12:34 6,501.18 6,501.18 6,500.91 6,500.98 8,612.7K
12:35 6,500.80 6,501.47 6,500.80 6,501.47 6,646.8K
12:36 6,501.53 6,502.66 6,501.53 6,502.29 2,770.4K
12:37 6,501.42 6,501.68 6,501.26 6,501.26 2,741.1K
12:38 6,501.80 6,501.80 6,499.66 6,499.66 25,341.9K
12:39 6,499.97 6,500.99 6,499.97 6,500.99 2,947.9K
12:40 6,501.28 6,506.62 6,501.28 6,506.62 16,665.5K
12:41 6,507.21 6,507.52 6,504.89 6,504.89 8,863.5K
12:42 6,504.27 6,505.21 6,503.95 6,504.91 7,264.3K
12:43 6,504.13 6,504.13 6,503.09 6,503.09 5,308.0K
12:44 6,503.08 6,505.52 6,503.08 6,505.52 15,120.9K
12:45 6,506.45 6,507.58 6,506.43 6,507.58 17,892.3K
12:46 6,507.75 6,508.12 6,507.75 6,508.03 6,416.3K
12:47 6,507.94 6,509.61 6,507.94 6,509.61 15,413.6K
12:48 6,510.12 6,510.12 6,508.90 6,509.33 6,687.8K
12:49 6,508.83 6,509.08 6,507.05 6,507.05 3,983.9K
12:50 6,507.47 6,507.47 6,506.32 6,506.79 15,529.1K
12:51 6,505.79 6,505.79 6,505.18 6,505.18 12,296.4K
12:52 6,504.21 6,504.21 6,500.67 6,503.57 14,515.7K
12:53 6,503.01 6,503.01 6,500.78 6,500.78 6,442.7K
12:54 6,500.86 6,501.41 6,500.52 6,501.41 6,442.6K
12:55 6,501.30 6,502.65 6,501.30 6,501.52 8,263.5K
12:56 6,501.67 6,501.76 6,499.76 6,499.76 10,397.2K
12:57 6,501.45 6,503.73 6,501.45 6,503.73 11,768.5K
12:58 6,504.99 6,504.99 6,502.84 6,502.84 5,970.2K
12:59 6,502.05 6,502.05 6,498.46 6,498.46 18,829.6K
13:00 6,498.30 6,499.07 6,498.30 6,499.07 10,320.5K
13:01 6,499.20 6,499.75 6,499.20 6,499.75 10,661.1K
13:02 6,501.61 6,503.75 6,501.61 6,503.75 13,215.3K
13:03 6,504.35 6,504.47 6,503.83 6,504.47 4,253.2K
13:04 6,503.79 6,503.79 6,502.08 6,502.08 4,431.6K
13:05 6,501.92 6,501.92 6,499.92 6,499.92 6,312.3K
13:06 6,499.79 6,499.86 6,498.41 6,498.41 8,590.9K
13:07 6,498.40 6,498.40 6,494.70 6,495.10 71,026.8K
13:08 6,494.23 6,494.23 6,493.38 6,493.38 11,412.2K
13:09 6,492.87 6,494.45 6,492.87 6,493.67 10,043.0K
13:10 6,493.92 6,495.82 6,493.92 6,495.82 5,026.0K
13:11 6,494.92 6,495.89 6,494.92 6,495.81 7,534.4K
13:12 6,496.41 6,497.59 6,496.41 6,497.59 7,903.4K
13:13 6,500.57 6,504.04 6,500.57 6,503.79 14,041.7K
13:14 6,503.43 6,503.52 6,502.96 6,502.96 5,213.4K
13:15 6,507.13 6,507.13 6,506.21 6,506.21 43,268.0K
13:16 6,505.26 6,511.26 6,505.26 6,511.06 19,554.9K
13:17 6,511.47 6,513.09 6,511.47 6,512.59 9,236.7K
13:18 6,513.77 6,516.21 6,513.77 6,516.15 21,481.1K
13:19 6,514.08 6,515.13 6,514.08 6,514.47 14,221.4K
13:20 6,514.19 6,514.46 6,513.83 6,513.83 11,505.9K
13:21 6,513.85 6,513.91 6,512.17 6,512.17 9,290.4K
13:22 6,511.74 6,511.74 6,510.61 6,510.61 13,608.3K
13:23 6,510.06 6,510.19 6,508.85 6,508.85 7,707.0K
13:24 6,509.11 6,509.11 6,508.06 6,508.06 3,915.0K
13:25 6,508.28 6,509.74 6,507.98 6,509.74 6,759.3K
13:26 6,510.74 6,511.58 6,510.36 6,510.36 7,116.6K
13:27 6,511.42 6,512.59 6,511.42 6,512.59 45,459.7K
13:28 6,514.25 6,514.29 6,513.39 6,513.51 2,711.7K
13:29 6,513.07 6,513.07 6,512.65 6,512.69 4,519.3K
13:30 6,513.03 6,513.45 6,513.03 6,513.40 6,875.7K
13:31 6,513.68 6,513.68 6,512.94 6,512.94 4,710.7K
13:32 6,512.95 6,515.16 6,512.95 6,515.13 16,127.6K
13:33 6,514.97 6,516.57 6,514.97 6,516.57 7,771.3K
13:34 6,516.25 6,516.48 6,516.13 6,516.48 3,737.3K
13:35 6,515.52 6,515.52 6,514.89 6,514.98 8,560.1K
13:36 6,515.00 6,515.00 6,511.06 6,512.02 33,192.3K
13:37 6,512.14 6,513.19 6,511.89 6,513.19 3,858.1K
13:38 6,513.12 6,515.40 6,512.83 6,515.18 6,125.7K
13:39 6,515.30 6,515.51 6,514.85 6,515.40 12,721.9K
13:40 6,515.20 6,515.56 6,513.91 6,513.91 5,515.6K
13:41 6,512.84 6,513.54 6,512.13 6,512.13 8,579.7K
13:42 6,511.47 6,511.47 6,508.57 6,508.57 12,708.1K
13:43 6,508.29 6,510.12 6,508.29 6,510.12 7,864.5K
13:44 6,510.35 6,510.35 6,509.91 6,510.34 4,190.9K
13:45 6,509.98 6,510.78 6,508.68 6,508.68 9,322.2K
13:46 6,509.00 6,509.00 6,504.28 6,504.28 13,803.2K
13:47 6,503.69 6,508.59 6,503.69 6,508.59 25,804.0K
13:48 6,507.82 6,508.00 6,506.50 6,506.50 10,315.4K
13:49 6,506.08 6,506.08 6,503.86 6,503.86 6,676.1K
13:50 6,504.17 6,504.59 6,503.51 6,503.51 4,009.2K
13:51 6,503.59 6,504.47 6,503.59 6,504.47 4,382.6K
13:52 6,504.18 6,506.40 6,504.18 6,506.40 1,512.3K
13:53 6,506.39 6,506.79 6,506.36 6,506.76 2,300.5K
13:54 6,507.17 6,507.41 6,507.05 6,507.31 4,529.2K
13:55 6,507.45 6,507.45 6,505.50 6,505.50 3,434.8K
13:56 6,505.09 6,505.09 6,504.37 6,504.93 2,246.0K
13:57 6,502.36 6,502.82 6,502.16 6,502.44 9,243.9K
13:58 6,502.07 6,503.88 6,502.07 6,503.61 5,829.1K
13:59 6,504.86 6,505.25 6,504.86 6,505.25 3,822.9K
14:00 6,505.26 6,505.62 6,504.95 6,505.04 6,191.1K
14:01 6,506.04 6,506.04 6,505.35 6,505.73 2,506.1K
14:02 6,505.45 6,505.91 6,505.45 6,505.84 1,308.0K
14:03 6,507.21 6,507.62 6,506.09 6,506.09 7,219.1K
14:04 6,506.63 6,508.17 6,506.63 6,507.71 5,539.1K
14:05 6,509.07 6,509.07 6,503.13 6,503.13 20,191.8K
14:06 6,505.11 6,505.11 6,503.05 6,503.05 13,441.2K
14:07 6,502.55 6,503.05 6,502.45 6,502.94 9,123.8K
14:08 6,503.27 6,503.70 6,502.87 6,503.70 10,659.6K
14:09 6,505.44 6,506.55 6,505.15 6,505.15 24,319.8K
14:10 6,504.71 6,504.71 6,503.68 6,504.39 8,721.3K
14:11 6,503.63 6,503.68 6,503.33 6,503.33 12,066.9K
14:12 6,503.00 6,503.00 6,502.50 6,502.54 8,892.2K
14:13 6,502.89 6,502.89 6,501.47 6,501.47 11,424.1K
14:14 6,502.12 6,502.12 6,500.94 6,501.32 33,142.0K
14:15 6,501.44 6,502.97 6,501.16 6,502.97 4,508.7K
14:16 6,502.34 6,503.74 6,502.34 6,503.74 8,856.1K
14:17 6,503.39 6,504.10 6,503.39 6,503.66 5,567.3K
14:18 6,503.22 6,503.94 6,503.22 6,503.94 5,260.8K
14:19 6,503.63 6,503.63 6,503.40 6,503.40 4,474.7K
14:20 6,502.53 6,502.53 6,502.00 6,502.14 5,362.8K
14:21 6,502.28 6,502.46 6,501.74 6,502.44 4,774.0K
14:22 6,503.69 6,503.72 6,503.34 6,503.34 11,321.1K
14:23 6,502.53 6,503.28 6,502.53 6,503.17 7,969.9K
14:24 6,503.31 6,505.46 6,503.31 6,505.46 18,621.3K
14:25 6,506.47 6,508.58 6,506.47 6,508.58 24,400.4K
14:26 6,508.47 6,508.88 6,508.47 6,508.87 11,578.5K
14:27 6,509.65 6,509.65 6,506.79 6,506.79 13,332.4K
14:28 6,506.65 6,506.65 6,500.63 6,500.63 12,746.7K
14:29 6,500.31 6,502.35 6,500.31 6,502.08 7,332.7K
14:30 6,501.68 6,501.68 6,500.53 6,500.99 12,800.5K
14:31 6,500.81 6,501.55 6,500.51 6,500.51 9,360.1K
14:32 6,500.71 6,501.42 6,500.09 6,500.59 14,305.8K
14:33 6,500.68 6,500.99 6,499.47 6,499.47 10,667.2K
14:34 6,498.85 6,500.39 6,498.85 6,500.39 17,886.0K
14:35 6,500.74 6,503.15 6,500.74 6,503.11 9,719.8K
14:36 6,502.92 6,503.37 6,502.92 6,503.37 6,517.3K
14:37 6,503.77 6,505.48 6,503.77 6,504.87 9,519.2K
14:38 6,505.19 6,505.42 6,504.90 6,504.90 4,921.2K
14:39 6,505.28 6,505.28 6,503.66 6,504.18 3,798.1K
14:40 6,504.10 6,504.13 6,503.81 6,504.13 16,564.5K
14:41 6,506.78 6,508.62 6,506.78 6,508.62 7,790.7K
14:42 6,508.93 6,510.11 6,508.93 6,510.00 6,534.5K
14:43 6,509.04 6,509.68 6,508.71 6,509.68 7,412.8K
14:44 6,509.05 6,510.32 6,509.05 6,510.32 7,705.6K
14:45 6,510.33 6,510.80 6,509.55 6,510.80 6,431.3K
14:46 6,509.89 6,509.89 6,508.77 6,508.77 3,282.8K
14:47 6,509.18 6,510.10 6,509.14 6,510.10 28,492.5K
14:48 6,510.64 6,510.64 6,510.48 6,510.60 6,435.8K
14:49 6,510.35 6,510.35 6,507.56 6,507.56 12,580.2K
14:50 6,508.44 6,509.00 6,508.43 6,508.77 6,631.7K
14:51 6,509.00 6,510.73 6,509.00 6,510.73 15,629.8K
14:52 6,509.91 6,509.91 6,508.55 6,508.59 4,908.7K
14:53 6,509.03 6,510.52 6,508.85 6,510.52 3,689.8K
14:54 6,511.40 6,511.50 6,510.48 6,510.48 6,860.2K
14:55 6,510.56 6,510.99 6,510.54 6,510.99 2,694.9K
14:56 6,511.34 6,511.34 6,510.85 6,511.07 2,334.8K
14:57 6,511.28 6,512.45 6,511.16 6,512.45 4,665.4K
14:58 6,511.83 6,512.44 6,511.83 6,511.84 4,812.4K
14:59 6,510.86 6,511.57 6,510.86 6,511.07 10,522.5K
15:00 6,511.65 6,513.32 6,511.65 6,513.32 11,606.4K
15:01 6,513.47 6,513.93 6,513.47 6,513.93 13,693.9K
15:02 6,514.54 6,516.73 6,514.54 6,516.73 27,355.9K
15:03 6,516.62 6,516.62 6,514.69 6,514.92 33,537.7K
15:04 6,514.69 6,516.67 6,514.66 6,516.67 10,149.9K
15:05 6,516.84 6,516.84 6,514.40 6,514.40 4,255.3K
15:06 6,513.27 6,513.85 6,512.29 6,512.29 12,744.2K
15:07 6,511.52 6,511.52 6,510.29 6,510.94 4,503.5K
15:08 6,510.37 6,510.37 6,509.10 6,509.70 4,804.8K
15:09 6,510.34 6,510.51 6,509.44 6,509.44 15,742.8K
15:10 6,508.90 6,508.90 6,503.86 6,503.86 36,183.3K
15:11 6,503.95 6,504.37 6,502.17 6,502.17 33,395.6K
15:12 6,502.59 6,503.22 6,502.52 6,503.22 9,607.7K
15:13 6,503.36 6,503.84 6,503.36 6,503.84 7,643.1K
15:14 6,504.22 6,504.22 6,502.47 6,502.47 7,297.9K
15:15 6,502.29 6,502.73 6,501.94 6,502.73 12,686.3K
15:16 6,503.86 6,503.86 6,502.41 6,502.94 12,107.0K
15:17 6,503.55 6,503.55 6,499.63 6,499.63 43,989.7K
15:18 6,498.79 6,505.02 6,498.79 6,505.02 21,182.7K
15:19 6,505.12 6,510.68 6,505.12 6,510.68 22,099.6K
15:20 6,510.48 6,511.18 6,510.48 6,511.18 2,949.9K
15:21 6,511.32 6,511.32 6,510.98 6,510.98 6,878.3K
15:22 6,510.61 6,510.61 6,508.42 6,508.42 10,242.8K
15:23 6,508.02 6,508.02 6,507.52 6,507.52 3,913.2K
15:24 6,507.08 6,507.49 6,507.05 6,507.35 6,138.7K
15:25 6,506.78 6,506.78 6,505.46 6,505.46 6,610.0K
15:26 6,504.86 6,504.86 6,503.33 6,503.92 9,173.3K
15:27 6,505.05 6,505.05 6,504.61 6,504.75 2,306.3K
15:28 6,505.23 6,505.34 6,504.99 6,505.33 1,698.1K
15:29 6,506.47 6,506.47 6,504.81 6,504.81 11,253.8K
15:30 6,504.66 6,505.02 6,503.57 6,503.57 7,333.5K
15:31 6,502.54 6,502.54 6,500.38 6,500.38 8,333.0K
15:32 6,500.53 6,501.25 6,500.05 6,501.25 2,242.1K
15:33 6,501.68 6,502.30 6,501.40 6,502.30 5,831.5K
15:34 6,502.55 6,503.07 6,502.55 6,503.07 5,007.7K
15:35 6,503.08 6,503.62 6,503.08 6,503.20 3,071.5K
15:36 6,503.94 6,503.94 6,503.31 6,503.69 3,140.2K
15:37 6,503.10 6,503.96 6,503.10 6,503.96 3,881.5K
15:38 6,503.85 6,505.66 6,503.85 6,505.66 5,718.1K
15:39 6,505.57 6,506.11 6,505.57 6,506.11 4,519.1K
15:40 6,506.39 6,506.61 6,506.03 6,506.03 7,141.1K
15:41 6,506.00 6,506.00 6,505.05 6,505.05 2,054.8K
15:42 6,505.06 6,505.55 6,504.48 6,505.55 8,379.1K
15:43 6,505.90 6,506.28 6,505.59 6,505.60 10,501.9K
15:44 6,505.16 6,505.19 6,505.09 6,505.19 3,376.3K
15:45 6,505.02 6,508.55 6,504.67 6,508.55 12,815.0K
15:46 6,509.56 6,509.74 6,509.50 6,509.74 5,179.5K
15:47 6,509.93 6,509.94 6,509.05 6,509.94 5,180.2K
15:48 6,510.09 6,510.84 6,510.09 6,510.69 5,909.4K
15:49 6,510.24 6,510.24 6,507.81 6,507.81 7,905.5K
15:50 6,508.15 6,508.15 6,507.69 6,507.69 4,967.5K
15:51 6,507.47 6,507.47 6,505.91 6,506.15 17,565.0K
15:52 6,505.75 6,506.04 6,505.32 6,506.04 8,123.0K
15:53 6,506.38 6,506.38 6,505.35 6,505.35 35,819.0K
15:54 6,505.65 6,507.75 6,505.65 6,506.67 6,900.9K
15:55 6,507.13 6,508.83 6,507.13 6,508.83 7,133.1K
15:56 6,509.88 6,509.98 6,509.57 6,509.98 6,277.5K
15:57 6,509.79 6,510.82 6,509.79 6,510.82 3,484.5K
15:58 6,510.88 6,511.75 6,510.88 6,511.75 2,963.1K
15:59 6,511.35 6,512.24 6,511.35 6,511.94 4,669.5K
16:00 6,511.92 6,513.84 6,511.92 6,513.84 9,017.4K
16:01 6,513.86 6,513.98 6,512.02 6,512.02 10,151.2K
16:02 6,511.67 6,511.67 6,509.17 6,509.17 5,865.7K
16:03 6,509.79 6,509.79 6,509.29 6,509.29 8,115.3K
16:04 6,508.29 6,508.29 6,501.22 6,501.22 31,320.2K
16:05 6,500.77 6,500.77 6,499.49 6,499.49 11,665.1K
16:06 6,499.80 6,502.75 6,499.66 6,502.75 14,691.1K
16:07 6,502.58 6,504.66 6,502.58 6,503.34 3,857.8K
16:08 6,505.19 6,506.16 6,505.19 6,506.16 13,593.3K
16:09 6,505.61 6,505.61 6,503.80 6,504.74 4,219.4K
16:10 6,504.71 6,506.51 6,504.71 6,506.51 5,013.8K
16:11 6,506.98 6,507.54 6,506.72 6,507.54 5,587.3K
16:12 6,507.25 6,508.07 6,507.08 6,508.07 5,737.1K
16:13 6,508.87 6,508.87 6,508.51 6,508.53 2,953.3K
16:14 6,508.27 6,508.27 6,507.94 6,507.94 7,246.8K
16:15 6,508.28 6,508.84 6,508.18 6,508.18 4,067.1K
16:16 6,508.90 6,509.36 6,508.41 6,509.33 2,509.0K
16:17 6,508.97 6,508.97 6,508.00 6,508.26 7,095.0K
16:18 6,507.71 6,507.75 6,507.41 6,507.75 5,265.3K
16:19 6,508.26 6,508.55 6,508.26 6,508.31 1,546.4K
16:20 6,509.02 6,509.02 6,508.10 6,508.10 5,958.0K
16:21 6,507.11 6,507.11 6,506.39 6,506.39 2,185.1K
16:22 6,506.20 6,506.83 6,505.84 6,506.83 7,627.7K
16:23 6,507.75 6,508.21 6,507.52 6,507.52 2,709.6K
16:24 6,507.73 6,508.71 6,507.73 6,508.58 4,494.2K
16:25 6,508.73 6,508.73 6,508.24 6,508.55 1,133.2K
16:26 6,508.53 6,510.79 6,508.53 6,509.87 4,847.2K
16:27 6,509.59 6,510.54 6,509.59 6,510.54 4,778.0K
16:28 6,514.64 6,514.64 6,514.42 6,514.60 12,633.0K
16:29 6,514.71 6,520.37 6,514.71 6,519.54 17,048.2K
16:30 6,519.23 6,521.23 6,519.23 6,521.23 24,707.3K
16:31 6,521.64 6,523.55 6,521.64 6,522.80 15,621.6K
16:32 6,523.69 6,523.69 6,523.15 6,523.15 25,299.1K
16:33 6,523.10 6,523.10 6,522.09 6,522.53 8,845.2K
16:34 6,523.21 6,523.47 6,521.47 6,521.47 18,298.6K
16:35 6,521.38 6,521.38 6,520.34 6,520.34 12,047.3K
16:36 6,519.54 6,519.54 6,519.15 6,519.32 11,652.2K
16:37 6,519.46 6,519.51 6,519.40 6,519.40 7,549.2K
16:38 6,519.28 6,519.28 6,518.09 6,519.03 6,983.1K
16:39 6,518.10 6,519.46 6,518.10 6,519.46 8,815.4K
16:40 6,518.68 6,520.17 6,518.68 6,520.17 6,726.0K
16:41 6,521.14 6,522.18 6,521.02 6,522.18 33,995.9K
16:42 6,522.86 6,524.36 6,522.86 6,524.06 28,917.0K
16:43 6,524.30 6,524.48 6,523.03 6,523.03 23,752.7K
16:44 6,523.88 6,523.88 6,523.20 6,523.20 22,393.6K
16:45 6,523.27 6,524.60 6,523.16 6,524.60 24,626.0K
16:46 6,524.32 6,524.39 6,523.95 6,523.95 16,310.7K
16:47 6,524.92 6,535.40 6,524.92 6,535.11 75,575.8K
16:48 6,535.55 6,538.35 6,534.16 6,537.78 82,914.5K
16:49 6,537.30 6,538.73 6,537.30 6,538.73 22,033.5K
16:50 6,537.56 6,539.03 6,537.12 6,539.03 26,806.2K
16:51 6,538.87 6,538.87 6,533.16 6,533.93 26,337.9K
16:52 6,531.14 6,532.67 6,527.25 6,527.25 105,096.2K
16:53 6,524.96 6,528.61 6,524.96 6,528.61 49,992.9K
16:54 6,526.80 6,526.80 6,522.10 6,522.10 28,177.4K
16:55 6,521.71 6,522.22 6,520.55 6,522.22 16,233.0K
16:56 6,521.29 6,523.20 6,521.29 6,523.20 16,849.3K
16:57 6,523.02 6,524.38 6,521.89 6,524.38 9,114.9K
16:58 6,525.65 6,525.65 6,518.98 6,518.98 28,242.6K
16:59 6,518.14 6,518.14 6,511.51 6,514.61 55,078.8K
17:00 6,514.98 6,518.23 6,514.98 6,518.23 23,786.5K
17:01 6,519.28 6,520.21 6,518.09 6,518.09 11,726.5K
17:02 6,518.59 6,521.20 6,518.59 6,521.20 8,128.0K
17:03 6,520.70 6,523.67 6,520.70 6,523.67 17,408.7K
17:04 6,523.25 6,523.73 6,521.56 6,521.56 6,535.2K
17:05 6,518.90 6,519.97 6,518.90 6,519.53 5,473.5K
17:06 6,519.37 6,520.62 6,519.37 6,520.62 5,784.9K
17:07 6,520.77 6,520.77 6,520.11 6,520.60 4,086.6K
17:08 6,520.33 6,520.33 6,519.80 6,520.04 10,903.7K
17:09 6,518.22 6,518.26 6,518.21 6,518.26 7,728.3K
17:10 6,518.09 6,518.80 6,518.09 6,518.80 7,383.3K
17:11 6,519.36 6,519.40 6,518.85 6,518.85 7,927.8K
17:12 6,518.28 6,518.28 6,515.66 6,515.66 11,929.3K
17:13 6,515.41 6,517.78 6,515.41 6,517.14 11,282.7K
17:14 6,517.74 6,518.65 6,517.12 6,518.65 5,287.9K
17:15 6,519.96 6,519.96 6,516.72 6,517.66 7,111.1K
17:16 6,518.45 6,519.08 6,518.32 6,519.08 7,114.2K
17:17 6,518.45 6,520.06 6,518.45 6,520.06 12,870.5K
17:18 6,521.22 6,522.45 6,521.22 6,522.42 11,370.7K
17:19 6,522.20 6,522.62 6,520.89 6,520.89 4,454.4K
17:20 6,521.48 6,523.06 6,521.48 6,522.97 3,421.4K
17:21 6,523.50 6,525.29 6,523.50 6,525.29 5,570.1K
17:22 6,524.08 6,524.38 6,524.08 6,524.27 6,752.5K
17:23 6,524.01 6,524.93 6,521.52 6,521.52 5,497.9K
17:24 6,520.40 6,520.58 6,519.62 6,519.62 5,218.8K
17:25 6,520.46 6,520.46 6,516.77 6,516.77 12,661.8K
17:26 6,518.87 6,524.01 6,518.44 6,523.83 25,287.4K
17:27 6,523.23 6,523.23 6,522.58 6,523.05 7,151.0K
17:28 6,522.64 6,522.64 6,521.91 6,522.61 9,667.1K
17:29 6,522.30 6,524.92 6,522.30 6,524.92 16,307.2K
17:30 6,525.18 6,525.24 6,524.88 6,524.88 7,704.9K
17:31 6,524.60 6,527.15 6,524.60 6,527.15 17,522.5K
17:32 6,527.79 6,527.79 6,526.74 6,526.74 12,243.1K
17:33 6,526.12 6,526.40 6,526.12 6,526.21 9,775.2K
17:34 6,526.00 6,526.80 6,525.94 6,526.45 11,616.0K
17:35 6,528.87 6,536.01 6,528.87 6,535.18 81,836.9K
17:36 6,533.76 6,535.60 6,533.76 6,535.60 10,675.1K
17:37 6,536.26 6,537.70 6,535.84 6,535.84 23,568.5K
17:38 6,535.86 6,535.86 6,535.38 6,535.68 8,929.2K
17:39 6,533.28 6,535.22 6,533.28 6,535.22 22,677.6K
17:40 6,535.64 6,535.64 6,533.02 6,533.02 11,444.3K
17:41 6,533.44 6,533.44 6,531.26 6,533.31 8,481.8K
17:42 6,531.81 6,534.77 6,531.81 6,534.77 22,595.7K
17:43 6,533.33 6,536.09 6,533.33 6,535.76 26,418.1K
17:44 6,535.33 6,536.57 6,535.33 6,535.53 16,701.2K
17:45 6,535.49 6,535.49 6,534.30 6,534.30 10,086.4K
17:46 6,532.87 6,535.55 6,532.87 6,535.55 33,938.2K
17:47 6,535.91 6,535.91 6,535.67 6,535.67 11,427.5K
17:48 6,534.65 6,534.65 6,533.10 6,533.10 30,825.5K
17:49 6,534.38 6,536.05 6,534.38 6,535.59 7,901.0K
17:50 6,536.62 6,537.55 6,536.62 6,537.55 14,288.0K
17:51 6,537.04 6,538.29 6,537.04 6,538.29 8,200.7K
17:52 6,538.73 6,539.12 6,537.62 6,537.62 11,375.2K
17:53 6,537.03 6,537.03 6,535.31 6,535.31 12,989.3K
17:54 6,534.72 6,535.58 6,534.72 6,535.58 14,324.4K
17:55 6,535.43 6,537.11 6,535.43 6,537.11 11,000.3K
17:56 6,537.33 6,537.95 6,537.02 6,537.02 21,034.8K
17:57 6,537.60 6,537.60 6,536.25 6,536.25 8,578.3K
17:58 6,537.42 6,539.61 6,537.42 6,539.61 11,569.3K
17:59 6,539.39 6,539.39 6,537.64 6,537.64 12,203.3K
18:00 6,538.06 6,539.30 6,538.06 6,539.11 6,321.1K
18:01 6,540.91 6,541.43 6,540.65 6,541.19 13,272.9K
18:02 6,542.34 6,542.50 6,541.89 6,541.89 14,621.2K
18:03 6,541.19 6,541.29 6,540.20 6,540.20 6,421.6K
18:04 6,536.88 6,537.14 6,536.88 6,536.99 7,955.5K
18:05 6,537.61 6,537.74 6,537.56 6,537.56 7,832.3K
18:06 6,538.76 6,539.75 6,538.70 6,539.75 3,967.2K
18:07 6,539.90 6,540.45 6,539.90 6,540.45 3,413.1K
18:08 6,539.21 6,539.21 6,537.03 6,537.04 8,644.6K
18:09 6,537.28 6,537.75 6,536.86 6,537.75 10,574.1K
18:10 6,539.04 6,539.49 6,538.43 6,539.49 6,595.4K
18:11 6,539.57 6,539.62 6,539.33 6,539.62 9,921.9K
18:12 6,540.31 6,540.31 6,538.42 6,538.42 7,560.1K
18:13 6,538.49 6,538.91 6,538.49 6,538.79 8,020.6K
18:14 6,537.69 6,538.41 6,537.69 6,538.41 10,763.7K
18:15 6,537.00 6,537.16 6,536.78 6,536.78 8,216.3K
18:16 6,536.11 6,536.11 6,534.49 6,534.53 21,402.4K
18:17 6,533.63 6,533.84 6,533.51 6,533.74 9,587.9K
18:18 6,534.19 6,535.04 6,533.95 6,535.04 7,626.8K
18:19 6,534.75 6,535.91 6,534.75 6,535.44 6,472.2K
18:20 6,536.50 6,538.15 6,536.50 6,538.15 18,506.1K
18:21 6,537.91 6,537.91 6,536.57 6,536.57 26,749.9K
18:22 6,535.56 6,535.56 6,534.75 6,535.27 10,390.9K
18:23 6,534.75 6,534.75 6,533.88 6,534.64 6,341.8K
18:24 6,533.55 6,534.00 6,533.55 6,533.97 13,657.1K
18:25 6,534.33 6,535.67 6,534.33 6,535.67 4,089.7K
18:26 6,535.70 6,535.70 6,534.51 6,534.89 4,054.9K
18:27 6,534.08 6,534.61 6,533.44 6,533.44 6,939.8K
18:28 6,533.48 6,533.48 6,533.19 6,533.21 1,872.4K
18:29 6,533.12 6,533.62 6,533.12 6,533.62 2,454.8K
18:30 6,533.62 6,533.72 6,532.87 6,532.87 11,331.9K
18:31 6,532.79 6,532.79 6,532.08 6,532.08 5,601.9K
18:32 6,531.61 6,532.11 6,531.43 6,532.11 4,579.7K
18:33 6,531.46 6,532.04 6,531.46 6,531.85 4,563.3K
18:34 6,529.82 6,531.02 6,529.82 6,531.00 7,913.5K
18:35 6,530.55 6,531.16 6,530.28 6,531.16 5,807.8K
18:36 6,531.12 6,531.57 6,531.12 6,531.57 6,390.6K
18:37 6,530.45 6,531.85 6,530.45 6,531.85 2,794.8K
18:38 6,531.64 6,532.61 6,531.24 6,531.24 13,231.0K
18:39 6,530.62 6,530.88 6,530.07 6,530.07 16,353.9K
18:40 6,530.13 6,530.13 6,530.13 6,530.13 498.6K
18:51 6,530.35 6,530.35 6,530.35 6,530.35 11,566.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar