MOEX Russia Index (IMOEX)

IMOEX
🏛️ Russische Föderation →
2,561.71
Letzte Aktualisierung: 2025-10-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 2,805.69 2,805.69 2,803.27 2,803.27 282,794.0K
10:01 2,804.30 2,805.01 2,804.12 2,804.80 193,236.0K
10:02 2,804.76 2,811.76 2,804.76 2,811.76 484,101.8K
10:03 2,812.51 2,813.81 2,812.40 2,813.58 561,129.7K
10:04 2,813.22 2,814.61 2,813.22 2,814.40 466,635.6K
10:05 2,814.65 2,814.79 2,813.54 2,814.31 427,537.8K
10:06 2,814.34 2,814.35 2,813.76 2,813.76 206,999.6K
10:07 2,813.52 2,813.54 2,812.39 2,812.39 280,070.8K
10:08 2,812.18 2,812.18 2,811.81 2,811.94 215,153.6K
10:09 2,812.13 2,812.75 2,811.61 2,811.81 184,267.3K
10:10 2,811.53 2,811.91 2,810.09 2,810.09 201,245.3K
10:11 2,810.00 2,810.66 2,809.90 2,810.13 205,480.1K
10:12 2,810.07 2,810.22 2,809.63 2,810.22 107,884.0K
10:13 2,810.14 2,811.99 2,810.07 2,811.99 160,977.9K
10:14 2,813.55 2,814.80 2,813.49 2,814.80 255,373.0K
10:15 2,815.36 2,815.45 2,814.21 2,815.45 256,947.0K
10:16 2,815.33 2,815.33 2,813.44 2,813.70 138,857.0K
10:17 2,813.74 2,813.74 2,812.02 2,812.84 149,972.9K
10:18 2,812.76 2,812.77 2,812.51 2,812.69 58,758.3K
10:19 2,812.93 2,812.93 2,811.89 2,812.01 166,160.2K
10:20 2,811.97 2,811.97 2,809.71 2,809.82 182,157.4K
10:21 2,809.42 2,810.61 2,808.74 2,810.61 204,788.9K
10:22 2,810.82 2,811.42 2,810.82 2,811.41 67,649.9K
10:23 2,811.70 2,811.79 2,811.31 2,811.77 85,162.7K
10:24 2,811.82 2,811.92 2,810.45 2,810.45 100,017.6K
10:25 2,810.23 2,810.23 2,809.48 2,809.59 102,937.8K
10:26 2,810.33 2,810.66 2,810.33 2,810.66 99,897.3K
10:27 2,810.53 2,811.76 2,810.46 2,811.76 91,767.7K
10:28 2,812.20 2,814.27 2,812.20 2,814.27 254,031.7K
10:29 2,814.14 2,814.68 2,813.91 2,814.65 108,522.5K
10:30 2,814.88 2,815.21 2,813.95 2,814.19 190,725.5K
10:31 2,814.28 2,814.28 2,813.89 2,813.95 78,518.4K
10:32 2,814.48 2,814.48 2,813.91 2,813.93 175,246.2K
10:33 2,813.91 2,814.19 2,813.56 2,813.58 113,733.5K
10:34 2,813.50 2,813.90 2,813.50 2,813.90 82,279.0K
10:35 2,813.99 2,816.26 2,813.99 2,815.98 272,235.7K
10:36 2,815.94 2,816.01 2,812.97 2,814.12 227,714.7K
10:37 2,814.80 2,814.82 2,814.24 2,814.34 133,743.6K
10:38 2,813.96 2,814.39 2,813.94 2,814.29 71,057.6K
10:39 2,814.24 2,814.24 2,813.53 2,813.64 134,788.8K
10:40 2,813.57 2,813.57 2,812.74 2,812.91 125,695.4K
10:41 2,812.82 2,813.16 2,812.70 2,812.96 99,119.0K
10:42 2,813.02 2,814.01 2,813.02 2,814.01 86,027.7K
10:43 2,814.18 2,814.48 2,814.09 2,814.35 79,138.3K
10:44 2,814.40 2,814.40 2,813.71 2,813.71 61,811.4K
10:45 2,813.91 2,814.18 2,813.77 2,814.18 66,715.8K
10:46 2,814.34 2,816.55 2,814.34 2,816.55 245,337.3K
10:47 2,816.57 2,816.92 2,816.28 2,816.29 265,612.7K
10:48 2,816.39 2,816.39 2,815.46 2,815.46 134,301.6K
10:49 2,814.60 2,814.60 2,814.03 2,814.04 158,829.5K
10:50 2,813.82 2,814.26 2,813.73 2,814.26 90,386.7K
10:51 2,814.29 2,815.42 2,814.29 2,815.42 104,071.4K
10:52 2,815.46 2,816.08 2,815.39 2,816.08 107,022.8K
10:53 2,815.95 2,816.20 2,815.68 2,816.12 220,386.9K
10:54 2,818.54 2,818.93 2,817.70 2,817.70 461,034.6K
10:55 2,817.62 2,819.11 2,817.62 2,819.00 226,533.8K
10:56 2,818.90 2,818.90 2,818.09 2,818.69 160,308.8K
10:57 2,818.92 2,818.93 2,818.56 2,818.56 204,431.0K
10:58 2,818.20 2,818.24 2,817.26 2,817.26 150,890.2K
10:59 2,816.85 2,817.06 2,816.41 2,817.06 133,456.1K
11:00 2,818.02 2,818.36 2,817.03 2,817.03 175,433.1K
11:01 2,816.87 2,817.40 2,816.80 2,816.97 170,286.5K
11:02 2,817.11 2,817.44 2,816.40 2,816.40 132,036.5K
11:03 2,816.28 2,817.59 2,815.76 2,817.40 187,150.4K
11:04 2,817.79 2,818.09 2,817.66 2,817.71 113,380.6K
11:05 2,817.62 2,818.49 2,817.62 2,818.46 160,503.5K
11:06 2,818.34 2,818.34 2,817.45 2,817.77 141,920.7K
11:07 2,817.81 2,817.82 2,816.92 2,816.92 125,148.6K
11:08 2,816.88 2,817.14 2,816.84 2,817.14 163,312.4K
11:09 2,817.09 2,819.51 2,816.97 2,819.37 235,178.5K
11:10 2,819.69 2,820.04 2,819.29 2,819.88 181,595.9K
11:11 2,820.17 2,821.91 2,820.09 2,821.87 238,154.9K
11:12 2,821.97 2,822.94 2,821.84 2,822.61 211,843.3K
11:13 2,822.22 2,822.22 2,821.51 2,821.51 290,666.3K
11:14 2,821.55 2,821.62 2,820.87 2,820.87 214,943.8K
11:15 2,820.82 2,823.20 2,820.82 2,823.20 373,493.0K
11:16 2,822.91 2,823.11 2,821.90 2,821.90 242,376.0K
11:17 2,821.40 2,821.56 2,820.75 2,820.75 222,691.8K
11:18 2,820.74 2,820.74 2,819.76 2,819.79 135,015.9K
11:19 2,820.19 2,820.51 2,818.91 2,819.15 361,515.4K
11:20 2,818.97 2,819.96 2,817.93 2,819.96 344,582.3K
11:21 2,819.58 2,819.68 2,819.28 2,819.68 130,706.4K
11:22 2,819.47 2,820.27 2,819.00 2,819.86 223,648.8K
11:23 2,819.75 2,820.63 2,819.69 2,820.63 321,543.0K
11:24 2,820.66 2,820.99 2,820.62 2,820.89 171,197.9K
11:25 2,821.06 2,821.38 2,820.70 2,821.38 160,839.2K
11:26 2,821.18 2,822.94 2,821.18 2,822.94 281,736.7K
11:27 2,822.55 2,822.57 2,820.60 2,820.67 293,396.0K
11:28 2,821.04 2,821.09 2,819.94 2,820.82 215,158.8K
11:29 2,820.69 2,820.69 2,819.33 2,819.33 186,242.5K
11:30 2,819.27 2,819.27 2,817.14 2,817.14 321,653.6K
11:31 2,816.16 2,816.43 2,815.89 2,815.89 342,036.7K
11:32 2,815.70 2,815.70 2,815.00 2,815.00 253,413.7K
11:33 2,815.19 2,815.19 2,813.88 2,814.11 216,966.6K
11:34 2,814.01 2,815.61 2,813.83 2,815.61 261,283.8K
11:35 2,815.09 2,817.01 2,815.09 2,817.01 150,841.0K
11:36 2,816.46 2,816.53 2,816.10 2,816.53 151,699.0K
11:37 2,816.82 2,818.32 2,816.82 2,818.27 202,477.0K
11:38 2,817.91 2,818.13 2,817.41 2,817.49 78,090.9K
11:39 2,817.54 2,817.86 2,817.54 2,817.67 71,120.3K
11:40 2,817.51 2,817.55 2,816.23 2,816.23 119,216.0K
11:41 2,816.51 2,817.93 2,816.51 2,817.85 252,660.3K
11:42 2,817.95 2,818.00 2,817.16 2,817.62 180,604.4K
11:43 2,817.75 2,817.79 2,817.31 2,817.56 111,579.6K
11:44 2,818.00 2,818.00 2,817.71 2,817.71 120,493.8K
11:45 2,817.74 2,818.23 2,817.49 2,818.21 173,713.4K
11:46 2,818.28 2,818.77 2,818.28 2,818.77 112,447.3K
11:47 2,819.04 2,820.59 2,819.04 2,820.59 217,092.4K
11:48 2,821.38 2,821.69 2,820.53 2,820.71 252,507.3K
11:49 2,821.61 2,822.56 2,820.73 2,820.87 248,650.8K
11:50 2,821.23 2,822.58 2,821.23 2,822.58 115,177.8K
11:51 2,823.04 2,823.10 2,821.77 2,822.74 267,663.1K
11:52 2,822.78 2,823.42 2,822.67 2,823.41 186,190.9K
11:53 2,824.04 2,826.03 2,824.04 2,826.03 290,030.2K
11:54 2,826.39 2,826.43 2,824.82 2,824.82 304,021.0K
11:55 2,825.31 2,826.93 2,825.31 2,826.93 164,225.3K
11:56 2,826.61 2,827.01 2,826.26 2,827.01 165,206.2K
11:57 2,826.53 2,826.67 2,825.22 2,825.22 208,938.7K
11:58 2,824.97 2,825.55 2,824.97 2,825.52 257,828.3K
11:59 2,825.82 2,825.91 2,825.57 2,825.57 100,858.6K
12:00 2,825.54 2,826.25 2,825.54 2,826.25 165,340.5K
12:01 2,826.13 2,826.36 2,825.60 2,825.60 164,153.6K
12:02 2,826.06 2,826.06 2,824.51 2,824.51 173,351.0K
12:03 2,823.83 2,823.85 2,823.46 2,823.57 188,845.8K
12:04 2,823.33 2,823.33 2,822.75 2,823.01 116,766.2K
12:05 2,822.79 2,822.79 2,820.53 2,820.53 328,413.4K
12:06 2,820.16 2,821.27 2,819.97 2,821.27 153,512.4K
12:07 2,821.41 2,821.67 2,821.22 2,821.55 103,471.2K
12:08 2,821.42 2,821.44 2,820.87 2,821.03 106,286.1K
12:09 2,820.78 2,821.20 2,820.70 2,821.19 83,267.0K
12:10 2,821.33 2,821.39 2,821.15 2,821.19 81,206.3K
12:11 2,821.17 2,821.80 2,821.15 2,821.80 146,591.1K
12:12 2,821.70 2,822.09 2,821.63 2,822.09 103,555.1K
12:13 2,822.02 2,822.46 2,821.82 2,822.01 99,872.3K
12:14 2,821.85 2,821.85 2,820.17 2,820.29 104,506.9K
12:15 2,820.46 2,820.46 2,820.13 2,820.13 147,367.6K
12:16 2,820.13 2,820.14 2,819.74 2,819.81 187,685.7K
12:17 2,819.68 2,820.04 2,819.34 2,819.96 196,504.8K
12:18 2,820.40 2,821.05 2,820.29 2,820.38 122,047.0K
12:19 2,820.09 2,820.09 2,819.54 2,819.63 85,003.7K
12:20 2,819.31 2,819.38 2,819.04 2,819.05 103,948.1K
12:21 2,819.06 2,819.11 2,818.97 2,819.10 72,406.8K
12:22 2,819.12 2,819.22 2,819.03 2,819.11 46,739.1K
12:23 2,819.12 2,819.19 2,818.79 2,818.79 61,674.9K
12:24 2,818.82 2,818.82 2,818.43 2,818.44 84,644.9K
12:25 2,818.40 2,818.63 2,817.17 2,817.17 356,123.7K
12:26 2,816.94 2,817.10 2,815.26 2,815.27 393,626.3K
12:27 2,815.47 2,815.53 2,814.47 2,814.81 220,978.0K
12:28 2,814.20 2,814.44 2,814.04 2,814.04 188,196.0K
12:29 2,814.07 2,814.07 2,811.38 2,811.38 314,186.1K
12:30 2,811.16 2,812.31 2,811.16 2,811.77 352,183.1K
12:31 2,812.15 2,812.31 2,811.88 2,812.14 181,332.1K
12:32 2,812.12 2,813.02 2,812.12 2,813.02 103,670.2K
12:33 2,813.05 2,813.71 2,813.05 2,813.21 69,859.6K
12:34 2,813.09 2,813.21 2,812.88 2,813.12 65,451.1K
12:35 2,813.10 2,813.22 2,812.14 2,812.19 82,508.3K
12:36 2,812.10 2,812.10 2,810.97 2,810.97 129,519.7K
12:37 2,811.55 2,811.63 2,811.25 2,811.26 94,282.8K
12:38 2,811.33 2,811.38 2,811.02 2,811.02 87,806.6K
12:39 2,811.19 2,812.78 2,811.18 2,812.78 164,539.6K
12:40 2,812.11 2,812.11 2,811.78 2,811.84 91,415.7K
12:41 2,811.69 2,811.73 2,811.18 2,811.18 95,899.5K
12:42 2,811.14 2,811.78 2,811.13 2,811.76 95,697.3K
12:43 2,811.85 2,812.05 2,811.36 2,811.39 81,755.6K
12:44 2,811.44 2,811.84 2,811.44 2,811.81 79,870.0K
12:45 2,811.75 2,811.75 2,809.35 2,809.35 228,960.3K
12:46 2,808.82 2,808.82 2,806.44 2,806.44 454,527.1K
12:47 2,806.82 2,807.03 2,806.58 2,806.68 266,546.1K
12:48 2,806.63 2,807.48 2,806.63 2,806.78 233,807.1K
12:49 2,806.88 2,807.79 2,806.88 2,807.28 167,377.9K
12:50 2,807.23 2,807.23 2,802.65 2,802.65 390,957.8K
12:51 2,801.82 2,802.41 2,801.59 2,801.59 422,759.6K
12:52 2,801.64 2,801.64 2,800.33 2,801.43 480,965.2K
12:53 2,801.74 2,803.82 2,801.74 2,803.38 225,151.3K
12:54 2,803.01 2,803.95 2,803.01 2,803.49 147,475.9K
12:55 2,803.33 2,803.34 2,802.32 2,802.32 157,413.2K
12:56 2,802.60 2,802.77 2,802.25 2,802.77 258,245.4K
12:57 2,802.35 2,802.35 2,801.98 2,802.22 125,096.1K
12:58 2,802.05 2,802.33 2,801.82 2,802.12 129,434.8K
12:59 2,802.08 2,802.42 2,801.85 2,802.39 151,082.3K
13:00 2,802.23 2,802.23 2,800.20 2,800.32 248,465.5K
13:01 2,800.48 2,800.48 2,799.65 2,800.10 206,669.7K
13:02 2,800.12 2,800.83 2,799.77 2,800.79 179,097.9K
13:03 2,801.52 2,802.11 2,801.52 2,801.62 146,403.4K
13:04 2,801.73 2,804.77 2,801.73 2,804.69 206,399.9K
13:05 2,804.85 2,804.91 2,804.00 2,804.20 265,796.8K
13:06 2,804.16 2,805.68 2,804.16 2,805.68 111,989.1K
13:07 2,805.59 2,805.59 2,804.49 2,805.45 123,053.0K
13:08 2,805.61 2,806.23 2,805.59 2,805.90 122,140.9K
13:09 2,805.86 2,805.91 2,805.65 2,805.80 77,332.6K
13:10 2,806.07 2,806.45 2,805.99 2,806.16 99,163.2K
13:11 2,805.91 2,805.91 2,804.52 2,804.52 122,121.3K
13:12 2,804.47 2,805.09 2,804.16 2,804.42 138,862.1K
13:13 2,804.48 2,804.48 2,804.09 2,804.32 43,032.7K
13:14 2,804.20 2,804.20 2,802.56 2,802.70 96,822.1K
13:15 2,802.59 2,802.59 2,801.54 2,801.86 105,613.1K
13:16 2,801.83 2,802.11 2,801.57 2,801.87 89,823.9K
13:17 2,801.73 2,801.73 2,801.25 2,801.30 95,631.2K
13:18 2,801.98 2,802.32 2,801.98 2,802.25 71,621.0K
13:19 2,801.36 2,801.39 2,800.92 2,801.09 65,068.5K
13:20 2,800.51 2,800.69 2,799.40 2,799.40 190,981.6K
13:21 2,799.26 2,799.61 2,799.05 2,799.39 133,577.0K
13:22 2,799.05 2,800.57 2,799.05 2,800.40 110,391.2K
13:23 2,800.68 2,801.01 2,800.52 2,800.96 71,352.5K
13:24 2,801.06 2,801.25 2,800.90 2,801.25 69,566.9K
13:25 2,801.83 2,804.38 2,801.83 2,803.57 154,921.7K
13:26 2,803.16 2,804.43 2,803.16 2,804.43 78,946.1K
13:27 2,804.62 2,805.83 2,804.62 2,805.83 149,176.5K
13:28 2,806.59 2,808.25 2,806.59 2,808.12 258,160.9K
13:29 2,808.02 2,808.02 2,806.63 2,807.54 163,455.3K
13:30 2,807.59 2,807.59 2,806.31 2,806.67 169,913.1K
13:31 2,806.91 2,807.12 2,806.65 2,806.81 102,695.4K
13:32 2,806.68 2,807.02 2,806.34 2,806.83 98,015.9K
13:33 2,805.13 2,805.13 2,803.77 2,804.46 221,156.9K
13:34 2,804.92 2,806.72 2,804.92 2,805.76 113,095.3K
13:35 2,805.82 2,806.89 2,805.82 2,806.89 65,054.4K
13:36 2,806.80 2,807.09 2,806.80 2,807.03 67,172.7K
13:37 2,807.03 2,807.10 2,804.61 2,804.68 104,152.1K
13:38 2,804.88 2,804.93 2,804.74 2,804.74 66,631.0K
13:39 2,804.61 2,805.50 2,804.57 2,805.31 51,925.8K
13:40 2,805.24 2,805.52 2,805.16 2,805.52 86,954.5K
13:41 2,805.87 2,806.06 2,805.68 2,806.06 61,406.0K
13:42 2,806.08 2,806.49 2,805.95 2,806.49 42,782.5K
13:43 2,806.46 2,806.62 2,806.19 2,806.62 51,591.9K
13:44 2,806.53 2,806.60 2,806.20 2,806.29 56,370.4K
13:45 2,805.26 2,805.47 2,804.64 2,804.79 77,641.3K
13:46 2,804.78 2,804.89 2,804.48 2,804.48 36,436.0K
13:47 2,803.94 2,803.94 2,803.37 2,803.40 64,465.3K
13:48 2,803.46 2,803.46 2,802.53 2,802.63 122,194.8K
13:49 2,802.46 2,802.46 2,800.03 2,800.03 186,252.9K
13:50 2,799.86 2,800.15 2,799.64 2,800.15 135,883.5K
13:51 2,800.17 2,801.53 2,800.17 2,801.53 111,548.3K
13:52 2,801.94 2,802.00 2,801.08 2,801.29 60,531.6K
13:53 2,801.44 2,801.74 2,801.33 2,801.38 52,733.2K
13:54 2,801.14 2,801.14 2,800.78 2,800.82 49,398.1K
13:55 2,801.16 2,801.29 2,801.05 2,801.12 81,671.7K
13:56 2,801.30 2,801.30 2,800.48 2,800.82 36,384.0K
13:57 2,800.89 2,800.89 2,800.70 2,800.78 60,288.2K
13:58 2,800.93 2,801.02 2,800.74 2,800.85 30,112.7K
13:59 2,800.93 2,801.34 2,800.78 2,801.33 55,963.2K
14:00 2,801.41 2,802.06 2,801.29 2,801.97 75,786.5K
14:01 2,801.99 2,802.02 2,801.77 2,801.86 35,337.5K
14:02 2,801.90 2,802.06 2,801.80 2,802.05 34,813.3K
14:03 2,802.15 2,802.32 2,801.94 2,802.04 34,661.2K
14:04 2,802.17 2,802.48 2,802.17 2,802.47 52,565.3K
14:05 2,802.40 2,802.40 2,800.30 2,800.37 152,761.8K
14:06 2,800.48 2,800.51 2,799.21 2,799.22 117,385.0K
14:07 2,799.29 2,799.51 2,798.67 2,798.78 96,991.0K
14:08 2,798.71 2,798.72 2,797.62 2,797.77 155,548.3K
14:09 2,797.52 2,797.65 2,796.02 2,796.02 162,409.6K
14:10 2,796.29 2,796.29 2,795.61 2,795.61 141,268.4K
14:11 2,795.70 2,795.70 2,795.10 2,795.12 103,489.0K
14:12 2,795.17 2,795.79 2,795.06 2,795.79 188,259.2K
14:13 2,795.92 2,795.97 2,795.72 2,795.85 80,310.6K
14:14 2,795.75 2,795.75 2,794.59 2,794.65 168,287.7K
14:15 2,794.41 2,794.53 2,792.65 2,792.65 234,643.7K
14:16 2,792.62 2,792.62 2,791.37 2,791.52 215,764.1K
14:17 2,791.07 2,791.94 2,791.07 2,791.71 192,900.5K
14:18 2,791.64 2,791.64 2,791.15 2,791.63 117,469.6K
14:19 2,791.87 2,793.01 2,791.87 2,793.01 156,310.7K
14:20 2,792.67 2,792.75 2,792.44 2,792.73 85,899.9K
14:21 2,792.61 2,794.19 2,792.61 2,794.19 89,341.4K
14:22 2,794.24 2,795.42 2,794.24 2,795.42 123,420.8K
14:23 2,795.78 2,796.95 2,795.78 2,796.70 158,532.1K
14:24 2,796.53 2,796.53 2,796.02 2,796.02 50,346.5K
14:25 2,796.00 2,796.14 2,795.83 2,796.08 54,879.4K
14:26 2,796.03 2,796.03 2,795.11 2,795.19 110,863.9K
14:27 2,795.12 2,795.44 2,795.12 2,795.38 36,500.7K
14:28 2,795.14 2,795.14 2,793.77 2,793.80 96,572.7K
14:29 2,793.82 2,794.09 2,793.82 2,794.09 45,201.8K
14:30 2,794.02 2,794.20 2,793.73 2,794.20 71,861.6K
14:31 2,794.09 2,794.81 2,794.00 2,794.81 50,348.8K
14:32 2,794.86 2,796.44 2,794.86 2,796.44 118,855.2K
14:33 2,796.52 2,797.73 2,796.52 2,797.61 108,763.3K
14:34 2,797.53 2,799.15 2,797.23 2,799.14 104,068.3K
14:35 2,800.02 2,801.34 2,800.02 2,801.34 139,459.4K
14:36 2,801.34 2,801.51 2,798.86 2,799.47 136,204.2K
14:37 2,799.15 2,799.89 2,799.04 2,799.76 78,691.2K
14:38 2,799.73 2,800.13 2,799.73 2,800.07 78,989.6K
14:39 2,799.98 2,800.23 2,799.98 2,800.00 41,643.2K
14:40 2,799.86 2,801.47 2,799.86 2,801.47 91,719.0K
14:41 2,801.49 2,801.84 2,801.49 2,801.59 86,581.1K
14:42 2,801.55 2,801.72 2,801.49 2,801.72 78,141.2K
14:43 2,801.84 2,801.97 2,801.54 2,801.67 55,373.6K
14:44 2,801.68 2,801.70 2,801.45 2,801.55 47,052.1K
14:45 2,801.27 2,801.65 2,801.23 2,801.23 53,059.1K
14:46 2,800.81 2,800.81 2,799.01 2,799.01 82,765.8K
14:47 2,798.53 2,798.83 2,798.25 2,798.33 58,566.8K
14:48 2,798.29 2,799.14 2,798.25 2,799.13 57,650.2K
14:49 2,799.11 2,799.22 2,798.53 2,798.53 49,433.0K
14:50 2,798.41 2,798.41 2,797.45 2,797.45 56,856.1K
14:51 2,797.41 2,797.41 2,796.25 2,796.28 86,636.2K
14:52 2,796.34 2,796.75 2,796.25 2,796.75 47,668.2K
14:53 2,796.62 2,797.05 2,796.62 2,796.89 61,391.0K
14:54 2,796.61 2,796.61 2,796.02 2,796.28 58,018.4K
14:55 2,796.15 2,796.16 2,795.76 2,795.76 77,951.9K
14:56 2,795.68 2,795.68 2,793.46 2,793.46 460,596.6K
14:57 2,793.21 2,794.01 2,793.17 2,793.96 77,454.3K
14:58 2,792.27 2,792.96 2,792.27 2,792.42 594,559.1K
14:59 2,792.26 2,792.39 2,792.18 2,792.37 119,254.5K
15:00 2,792.62 2,792.62 2,791.98 2,792.14 177,899.6K
15:01 2,792.27 2,792.49 2,792.25 2,792.47 82,189.0K
15:02 2,792.38 2,792.59 2,792.11 2,792.37 109,713.8K
15:03 2,792.19 2,792.19 2,791.61 2,791.65 127,406.5K
15:04 2,791.41 2,791.69 2,791.25 2,791.25 89,016.6K
15:05 2,791.24 2,791.75 2,790.98 2,791.63 69,254.5K
15:06 2,791.71 2,792.07 2,791.69 2,791.89 73,613.2K
15:07 2,791.78 2,791.78 2,791.06 2,791.46 96,208.2K
15:08 2,791.64 2,792.88 2,791.64 2,792.86 85,526.8K
15:09 2,793.18 2,794.15 2,793.18 2,794.15 110,856.5K
15:10 2,793.94 2,793.94 2,793.48 2,793.53 94,956.4K
15:11 2,793.46 2,794.39 2,793.46 2,794.39 63,117.3K
15:12 2,794.35 2,794.39 2,793.89 2,793.89 76,859.0K
15:13 2,793.87 2,794.08 2,793.73 2,794.08 68,377.5K
15:14 2,794.12 2,794.12 2,793.57 2,793.85 92,812.0K
15:15 2,793.89 2,796.37 2,793.89 2,796.37 174,260.5K
15:16 2,796.49 2,796.93 2,796.49 2,796.93 141,078.0K
15:17 2,797.05 2,797.05 2,796.36 2,796.48 95,277.9K
15:18 2,796.33 2,796.33 2,795.92 2,795.94 40,663.7K
15:19 2,795.93 2,795.93 2,795.20 2,795.20 44,789.0K
15:20 2,795.27 2,795.35 2,794.96 2,795.20 66,123.5K
15:21 2,795.09 2,796.56 2,795.09 2,796.56 77,526.9K
15:22 2,797.05 2,799.05 2,797.05 2,799.05 172,405.9K
15:23 2,799.18 2,799.24 2,798.62 2,798.94 121,243.0K
15:24 2,799.02 2,799.24 2,798.86 2,798.91 99,132.2K
15:25 2,798.97 2,798.97 2,798.06 2,798.17 55,864.7K
15:26 2,798.13 2,798.13 2,796.36 2,796.36 91,025.4K
15:27 2,796.15 2,797.27 2,796.15 2,797.12 38,427.8K
15:28 2,797.17 2,799.44 2,797.07 2,799.10 358,266.8K
15:29 2,798.95 2,799.66 2,798.95 2,799.65 68,501.1K
15:30 2,799.78 2,800.38 2,799.78 2,800.33 68,947.2K
15:31 2,800.25 2,801.97 2,800.15 2,801.97 146,763.2K
15:32 2,801.88 2,801.99 2,801.47 2,801.72 105,960.1K
15:33 2,801.70 2,802.82 2,800.32 2,800.68 332,598.6K
15:34 2,800.58 2,800.88 2,800.31 2,800.88 143,361.4K
15:35 2,801.24 2,801.47 2,801.24 2,801.38 60,438.4K
15:36 2,801.32 2,801.69 2,800.94 2,800.96 47,971.8K
15:37 2,800.87 2,800.87 2,799.07 2,799.07 89,664.9K
15:38 2,799.07 2,799.14 2,797.59 2,797.67 145,886.1K
15:39 2,797.65 2,798.17 2,796.54 2,796.54 94,473.1K
15:40 2,796.14 2,796.93 2,795.90 2,796.93 107,114.3K
15:41 2,796.82 2,796.82 2,796.33 2,796.42 129,793.3K
15:42 2,796.20 2,797.25 2,796.20 2,796.83 46,756.9K
15:43 2,796.69 2,796.79 2,796.59 2,796.72 30,651.1K
15:44 2,796.67 2,796.85 2,796.67 2,796.76 25,928.6K
15:45 2,796.58 2,796.68 2,796.38 2,796.39 31,664.9K
15:46 2,796.36 2,796.36 2,795.09 2,795.09 85,469.1K
15:47 2,795.38 2,795.42 2,795.01 2,795.03 68,506.5K
15:48 2,794.89 2,794.89 2,793.32 2,793.32 105,454.6K
15:49 2,793.23 2,793.45 2,792.51 2,793.23 140,806.5K
15:50 2,793.19 2,794.27 2,793.16 2,794.27 49,580.7K
15:51 2,794.04 2,794.04 2,793.49 2,793.49 88,077.2K
15:52 2,793.20 2,794.55 2,793.12 2,794.49 104,559.4K
15:53 2,794.60 2,795.42 2,794.42 2,795.42 38,501.5K
15:54 2,795.34 2,795.59 2,795.21 2,795.35 55,803.9K
15:55 2,795.12 2,795.12 2,794.68 2,794.73 53,643.2K
15:56 2,794.69 2,794.74 2,793.83 2,793.86 52,114.3K
15:57 2,793.90 2,793.96 2,793.77 2,793.79 37,140.3K
15:58 2,793.72 2,793.85 2,793.33 2,793.47 54,505.1K
15:59 2,793.51 2,793.51 2,792.21 2,792.21 99,157.4K
16:00 2,791.93 2,792.60 2,791.93 2,792.56 110,081.3K
16:01 2,792.50 2,792.54 2,792.43 2,792.54 73,231.1K
16:02 2,792.50 2,793.12 2,792.50 2,792.58 67,932.6K
16:03 2,792.46 2,792.46 2,791.83 2,791.94 75,839.8K
16:04 2,791.63 2,791.63 2,791.20 2,791.20 154,300.2K
16:05 2,791.31 2,791.31 2,790.36 2,790.36 82,615.6K
16:06 2,790.37 2,790.37 2,789.65 2,790.00 122,145.4K
16:07 2,790.07 2,790.22 2,789.65 2,790.22 84,624.3K
16:08 2,790.32 2,790.63 2,790.14 2,790.57 47,095.0K
16:09 2,790.69 2,792.13 2,790.69 2,792.13 86,301.2K
16:10 2,792.12 2,792.52 2,792.12 2,792.48 46,220.8K
16:11 2,792.38 2,793.02 2,792.38 2,793.00 63,337.6K
16:12 2,792.88 2,794.14 2,792.88 2,794.14 192,753.5K
16:13 2,794.01 2,794.61 2,793.68 2,793.77 107,091.4K
16:14 2,793.66 2,793.66 2,792.18 2,792.18 64,612.7K
16:15 2,791.88 2,791.88 2,791.23 2,791.42 52,734.7K
16:16 2,791.32 2,791.46 2,791.05 2,791.46 25,270.3K
16:17 2,791.36 2,791.57 2,791.19 2,791.57 28,441.9K
16:18 2,791.38 2,792.08 2,791.38 2,792.07 37,376.6K
16:19 2,792.24 2,793.17 2,792.24 2,793.17 101,588.4K
16:20 2,793.50 2,793.66 2,793.28 2,793.29 41,406.4K
16:21 2,793.01 2,793.17 2,792.26 2,792.26 38,068.4K
16:22 2,792.09 2,792.66 2,792.09 2,792.66 82,451.0K
16:23 2,792.41 2,792.75 2,792.41 2,792.57 49,734.6K
16:24 2,792.57 2,792.81 2,792.25 2,792.25 33,201.0K
16:25 2,791.90 2,792.00 2,791.39 2,791.39 93,629.3K
16:26 2,791.30 2,791.42 2,790.53 2,790.56 68,643.0K
16:27 2,790.72 2,790.72 2,790.06 2,790.21 96,062.0K
16:28 2,790.24 2,790.24 2,789.64 2,789.64 109,533.5K
16:29 2,789.71 2,790.05 2,789.47 2,789.85 85,975.8K
16:30 2,789.70 2,789.70 2,789.34 2,789.35 66,856.3K
16:31 2,789.49 2,789.49 2,789.04 2,789.07 85,376.4K
16:32 2,788.88 2,789.19 2,788.88 2,788.91 82,085.7K
16:33 2,788.63 2,788.67 2,788.52 2,788.52 42,996.9K
16:34 2,788.40 2,788.40 2,787.87 2,787.87 72,570.8K
16:35 2,787.72 2,787.80 2,786.74 2,786.82 107,000.6K
16:36 2,786.76 2,787.02 2,786.76 2,787.01 74,783.5K
16:37 2,787.02 2,787.21 2,786.91 2,787.02 72,682.8K
16:38 2,787.25 2,787.27 2,786.95 2,787.20 105,841.0K
16:39 2,787.09 2,787.09 2,786.40 2,786.40 93,615.2K
16:40 2,786.38 2,786.76 2,786.38 2,786.76 86,342.9K
16:41 2,786.80 2,787.57 2,786.80 2,787.57 115,105.7K
16:42 2,787.64 2,788.76 2,787.64 2,788.76 74,721.0K
16:43 2,788.52 2,788.55 2,788.33 2,788.46 72,518.9K
16:44 2,788.40 2,788.68 2,788.34 2,788.68 38,863.3K
16:45 2,788.49 2,788.58 2,788.33 2,788.34 70,895.4K
16:46 2,788.32 2,788.32 2,786.49 2,786.52 150,127.6K
16:47 2,786.43 2,786.49 2,786.09 2,786.14 44,484.9K
16:48 2,786.28 2,786.49 2,786.28 2,786.48 60,155.8K
16:49 2,786.50 2,787.40 2,786.47 2,787.37 37,848.3K
16:50 2,787.38 2,787.38 2,787.07 2,787.08 23,397.8K
16:51 2,787.11 2,787.24 2,787.00 2,787.21 25,322.6K
16:52 2,787.20 2,788.22 2,787.08 2,788.22 50,950.2K
16:53 2,788.26 2,789.37 2,788.21 2,789.37 53,265.8K
16:54 2,789.30 2,789.74 2,789.22 2,789.72 62,923.0K
16:55 2,789.67 2,790.01 2,789.07 2,789.07 76,915.3K
16:56 2,789.24 2,790.16 2,789.18 2,789.58 70,352.7K
16:57 2,789.42 2,789.42 2,789.16 2,789.23 57,787.0K
16:58 2,789.21 2,789.21 2,788.06 2,788.06 85,882.6K
16:59 2,788.08 2,788.66 2,788.08 2,788.56 44,884.8K
17:00 2,788.43 2,788.44 2,787.93 2,788.23 50,568.6K
17:01 2,788.24 2,788.91 2,788.24 2,788.78 24,990.5K
17:02 2,788.47 2,790.70 2,788.47 2,790.69 86,439.1K
17:03 2,790.39 2,790.77 2,790.07 2,790.07 61,201.0K
17:04 2,789.95 2,790.30 2,789.95 2,790.30 28,596.8K
17:05 2,790.29 2,790.29 2,790.03 2,790.15 24,201.3K
17:06 2,790.20 2,791.66 2,790.20 2,791.53 73,708.8K
17:07 2,791.50 2,792.04 2,791.47 2,791.97 53,877.6K
17:08 2,791.95 2,792.29 2,791.90 2,791.96 55,124.2K
17:09 2,792.00 2,792.73 2,792.00 2,792.61 69,219.5K
17:10 2,792.64 2,793.46 2,792.33 2,792.33 107,592.8K
17:11 2,792.26 2,792.26 2,791.71 2,791.72 32,034.1K
17:12 2,791.70 2,791.82 2,791.32 2,791.32 46,889.4K
17:13 2,791.33 2,791.71 2,791.31 2,791.36 38,774.1K
17:14 2,791.33 2,791.33 2,791.18 2,791.21 38,629.1K
17:15 2,791.13 2,791.13 2,789.93 2,789.93 74,363.1K
17:16 2,789.71 2,789.71 2,789.21 2,789.69 67,467.1K
17:17 2,789.75 2,789.96 2,789.58 2,789.93 38,945.2K
17:18 2,789.74 2,790.13 2,789.61 2,790.13 22,817.2K
17:19 2,790.07 2,790.11 2,789.88 2,790.01 29,048.5K
17:20 2,789.92 2,790.59 2,789.92 2,790.36 26,417.5K
17:21 2,790.44 2,790.60 2,790.12 2,790.19 24,928.5K
17:22 2,790.08 2,790.55 2,790.08 2,790.55 39,465.8K
17:23 2,790.50 2,790.88 2,790.23 2,790.73 34,887.5K
17:24 2,790.89 2,791.30 2,790.89 2,791.21 45,226.3K
17:25 2,791.13 2,791.13 2,790.75 2,790.75 32,191.1K
17:26 2,790.88 2,791.32 2,790.88 2,791.01 39,806.8K
17:27 2,791.12 2,791.13 2,790.97 2,791.03 33,906.3K
17:28 2,790.90 2,791.51 2,790.90 2,791.38 25,792.0K
17:29 2,791.40 2,792.17 2,791.28 2,792.11 57,403.5K
17:30 2,792.27 2,792.39 2,791.98 2,792.39 75,874.9K
17:31 2,792.21 2,792.55 2,792.18 2,792.46 46,102.9K
17:32 2,792.57 2,792.57 2,790.70 2,790.70 107,537.9K
17:33 2,790.68 2,791.02 2,790.53 2,790.92 35,975.6K
17:34 2,790.86 2,791.13 2,790.39 2,790.39 31,548.8K
17:35 2,790.47 2,790.70 2,790.35 2,790.40 25,619.0K
17:36 2,790.27 2,790.34 2,790.16 2,790.16 31,142.4K
17:37 2,790.17 2,790.17 2,789.10 2,789.10 86,573.8K
17:38 2,788.94 2,788.94 2,787.70 2,787.80 85,827.2K
17:39 2,787.73 2,788.06 2,787.45 2,787.97 98,835.7K
17:40 2,788.04 2,788.04 2,787.19 2,787.28 85,231.6K
17:41 2,786.91 2,786.91 2,785.35 2,785.36 238,088.4K
17:42 2,785.14 2,785.71 2,785.14 2,785.70 135,331.3K
17:43 2,785.69 2,785.76 2,785.52 2,785.68 62,854.6K
17:44 2,785.13 2,785.38 2,784.97 2,785.12 104,443.2K
17:45 2,785.22 2,785.22 2,784.54 2,784.79 88,943.4K
17:46 2,784.69 2,785.73 2,784.64 2,785.36 84,202.4K
17:47 2,785.53 2,785.97 2,785.52 2,785.96 53,699.0K
17:48 2,785.97 2,786.54 2,785.93 2,786.13 92,926.6K
17:49 2,786.07 2,786.76 2,786.07 2,786.62 43,176.3K
17:50 2,786.36 2,786.54 2,786.26 2,786.51 46,228.6K
17:51 2,786.50 2,786.50 2,786.10 2,786.13 46,207.7K
17:52 2,786.21 2,786.21 2,785.71 2,785.71 83,665.0K
17:53 2,785.85 2,785.85 2,785.24 2,785.24 130,416.6K
17:54 2,785.08 2,785.14 2,784.19 2,784.19 183,023.7K
17:55 2,784.22 2,784.22 2,783.85 2,784.04 141,275.7K
17:56 2,784.01 2,784.27 2,784.01 2,784.12 77,035.5K
17:57 2,784.18 2,784.42 2,783.58 2,783.58 92,263.5K
17:58 2,783.58 2,783.58 2,782.85 2,782.85 105,923.4K
17:59 2,782.86 2,783.03 2,782.53 2,782.74 117,020.9K
18:00 2,782.65 2,782.87 2,782.45 2,782.77 214,972.5K
18:01 2,782.70 2,783.30 2,782.49 2,783.29 129,666.1K
18:02 2,783.29 2,783.60 2,783.26 2,783.43 62,718.9K
18:03 2,783.34 2,784.80 2,783.34 2,784.72 102,045.8K
18:04 2,784.73 2,785.54 2,784.68 2,785.43 73,777.3K
18:05 2,785.39 2,786.99 2,785.39 2,786.86 155,119.4K
18:06 2,786.85 2,787.00 2,786.14 2,786.75 68,141.2K
18:07 2,786.81 2,787.29 2,786.81 2,787.29 121,016.7K
18:08 2,787.20 2,787.20 2,785.90 2,786.01 84,992.0K
18:09 2,786.17 2,786.89 2,786.08 2,786.89 75,359.3K
18:10 2,786.75 2,786.75 2,785.12 2,785.18 88,472.9K
18:11 2,784.99 2,784.99 2,784.19 2,784.84 84,960.5K
18:12 2,784.71 2,785.20 2,784.71 2,785.20 68,130.3K
18:13 2,785.03 2,785.05 2,784.52 2,784.52 54,267.5K
18:14 2,784.42 2,784.83 2,784.41 2,784.61 58,394.1K
18:15 2,784.49 2,784.49 2,782.41 2,783.05 212,032.4K
18:16 2,783.05 2,783.05 2,782.42 2,782.52 90,548.9K
18:17 2,782.40 2,783.46 2,782.40 2,783.17 78,420.6K
18:18 2,783.09 2,783.81 2,783.09 2,783.81 51,154.4K
18:19 2,783.75 2,784.60 2,783.75 2,784.44 88,522.8K
18:20 2,784.49 2,784.91 2,784.49 2,784.91 71,154.2K
18:21 2,784.80 2,784.95 2,784.69 2,784.95 71,132.9K
18:22 2,784.96 2,785.41 2,784.96 2,785.41 50,816.7K
18:23 2,785.50 2,786.07 2,785.49 2,786.05 66,458.7K
18:24 2,786.93 2,788.34 2,786.93 2,788.31 98,141.9K
18:25 2,787.90 2,787.90 2,787.03 2,787.54 64,715.5K
18:26 2,787.46 2,787.97 2,787.29 2,787.97 51,165.8K
18:27 2,787.88 2,787.97 2,787.75 2,787.76 37,084.1K
18:28 2,787.74 2,787.74 2,787.27 2,787.27 56,572.0K
18:29 2,786.89 2,787.14 2,786.57 2,786.57 44,039.8K
18:30 2,786.47 2,787.91 2,786.39 2,787.91 55,178.4K
18:31 2,787.82 2,788.46 2,787.82 2,788.17 60,956.6K
18:32 2,787.93 2,788.04 2,787.39 2,787.39 32,884.4K
18:33 2,787.50 2,787.50 2,786.99 2,787.01 43,374.5K
18:34 2,786.90 2,787.06 2,785.57 2,785.72 62,000.9K
18:35 2,785.77 2,786.28 2,785.77 2,786.27 59,801.3K
18:36 2,786.22 2,786.22 2,784.93 2,785.03 87,951.3K
18:37 2,784.93 2,784.99 2,783.95 2,784.51 304,253.7K
18:38 2,784.39 2,784.61 2,782.08 2,782.08 274,853.8K
18:39 2,781.63 2,781.93 2,781.34 2,781.93 195,267.5K
18:40 2,781.94 2,781.94 2,781.94 2,781.94 308,597.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar