MOEX Russia Index (IMOEX)

IMOEX
🏛️ Russische Föderation →
2,662.81
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 2,564.58 2,568.64 2,564.58 2,568.42 417,733.7K
10:01 2,568.20 2,568.26 2,564.96 2,565.00 404,794.5K
10:02 2,564.64 2,565.45 2,564.01 2,565.45 197,323.7K
10:03 2,565.61 2,566.14 2,565.26 2,565.42 239,927.9K
10:04 2,565.15 2,565.15 2,563.96 2,564.24 226,656.2K
10:05 2,564.30 2,568.97 2,564.30 2,568.97 335,023.5K
10:06 2,569.48 2,569.99 2,568.69 2,569.95 339,654.5K
10:07 2,570.76 2,572.46 2,570.76 2,572.46 380,898.1K
10:08 2,572.61 2,572.84 2,571.19 2,571.19 324,059.1K
10:09 2,570.03 2,570.03 2,568.62 2,568.70 307,887.2K
10:10 2,568.67 2,569.30 2,567.23 2,569.30 276,097.7K
10:11 2,569.90 2,569.91 2,568.58 2,568.76 135,019.9K
10:12 2,568.93 2,569.13 2,565.59 2,565.59 279,243.8K
10:13 2,565.57 2,566.05 2,565.53 2,565.98 237,927.9K
10:14 2,565.69 2,566.52 2,565.68 2,565.78 82,742.6K
10:15 2,565.62 2,565.62 2,559.01 2,559.01 364,670.5K
10:16 2,559.74 2,559.74 2,553.98 2,553.98 549,561.1K
10:17 2,553.42 2,556.96 2,553.42 2,555.73 367,791.0K
10:18 2,555.55 2,555.65 2,554.78 2,555.53 307,041.8K
10:19 2,555.72 2,558.20 2,555.72 2,558.20 203,301.9K
10:20 2,557.77 2,557.77 2,554.07 2,554.07 196,480.5K
10:21 2,553.51 2,555.33 2,552.84 2,555.33 327,182.7K
10:22 2,555.00 2,555.17 2,553.60 2,554.28 256,621.6K
10:23 2,554.48 2,554.85 2,554.48 2,554.85 166,074.9K
10:24 2,554.88 2,555.75 2,554.88 2,555.75 193,496.0K
10:25 2,556.31 2,558.71 2,555.65 2,558.71 283,984.6K
10:26 2,558.56 2,558.56 2,557.28 2,558.07 143,677.4K
10:27 2,557.85 2,558.09 2,557.81 2,557.99 81,020.1K
10:28 2,557.93 2,558.06 2,556.33 2,556.64 139,872.7K
10:29 2,556.61 2,558.27 2,556.61 2,558.27 149,092.5K
10:30 2,559.30 2,563.36 2,559.30 2,563.36 335,286.1K
10:31 2,564.57 2,564.65 2,563.51 2,564.36 288,113.7K
10:32 2,564.64 2,564.69 2,562.52 2,562.59 136,442.1K
10:33 2,563.26 2,563.46 2,561.65 2,562.03 111,276.4K
10:34 2,561.81 2,562.03 2,561.55 2,562.03 105,666.6K
10:35 2,562.11 2,562.40 2,560.89 2,560.89 114,264.7K
10:36 2,559.80 2,559.89 2,558.93 2,559.79 171,056.3K
10:37 2,559.96 2,560.42 2,559.64 2,560.42 62,601.7K
10:38 2,560.48 2,560.88 2,560.36 2,560.88 87,925.6K
10:39 2,560.74 2,560.78 2,560.52 2,560.65 77,442.4K
10:40 2,560.84 2,562.52 2,560.83 2,562.52 127,849.4K
10:41 2,562.62 2,564.35 2,562.62 2,564.35 158,708.6K
10:42 2,564.42 2,564.57 2,562.97 2,564.12 114,175.2K
10:43 2,564.23 2,565.40 2,564.23 2,565.40 185,603.8K
10:44 2,565.81 2,566.62 2,565.71 2,566.44 182,358.3K
10:45 2,566.27 2,566.42 2,565.88 2,565.88 143,479.5K
10:46 2,565.73 2,565.88 2,565.35 2,565.54 93,083.8K
10:47 2,565.42 2,565.56 2,565.24 2,565.40 75,959.4K
10:48 2,565.43 2,565.94 2,565.37 2,565.94 76,374.2K
10:49 2,565.96 2,566.05 2,565.66 2,565.79 104,387.2K
10:50 2,566.10 2,566.71 2,566.10 2,566.67 121,675.9K
10:51 2,566.89 2,566.89 2,565.62 2,565.63 196,467.9K
10:52 2,564.68 2,564.68 2,563.68 2,563.94 164,177.5K
10:53 2,563.91 2,564.45 2,563.08 2,563.08 108,960.0K
10:54 2,563.09 2,563.12 2,561.68 2,561.68 172,247.1K
10:55 2,561.52 2,562.18 2,561.23 2,562.09 157,949.8K
10:56 2,562.21 2,563.62 2,562.21 2,563.62 115,706.8K
10:57 2,564.16 2,564.33 2,563.24 2,563.25 85,199.9K
10:58 2,563.44 2,563.56 2,562.83 2,562.83 61,452.2K
10:59 2,561.91 2,561.91 2,558.11 2,558.26 244,591.1K
11:00 2,558.08 2,560.62 2,558.08 2,560.62 178,159.9K
11:01 2,560.48 2,560.71 2,560.18 2,560.32 82,840.4K
11:02 2,560.73 2,562.10 2,560.73 2,561.37 153,305.9K
11:03 2,561.29 2,561.92 2,561.27 2,561.51 56,720.5K
11:04 2,561.40 2,561.40 2,560.10 2,560.10 57,752.6K
11:05 2,559.21 2,559.21 2,555.72 2,555.72 355,991.8K
11:06 2,555.77 2,556.26 2,554.68 2,554.68 235,937.6K
11:07 2,554.45 2,556.67 2,554.11 2,556.67 200,765.6K
11:08 2,556.72 2,556.72 2,555.62 2,556.15 135,447.5K
11:09 2,556.17 2,556.27 2,555.68 2,556.17 147,661.2K
11:10 2,555.99 2,556.92 2,555.98 2,556.55 116,731.3K
11:11 2,555.70 2,555.73 2,552.65 2,552.65 239,426.4K
11:12 2,552.29 2,553.32 2,552.29 2,552.86 131,159.9K
11:13 2,553.03 2,553.31 2,552.70 2,553.00 127,003.7K
11:14 2,550.86 2,550.86 2,548.65 2,548.73 412,725.7K
11:15 2,549.02 2,549.42 2,548.40 2,549.42 404,184.1K
11:16 2,549.17 2,549.37 2,546.34 2,546.34 298,105.4K
11:17 2,546.05 2,549.13 2,546.05 2,548.94 320,275.2K
11:18 2,548.63 2,548.63 2,547.05 2,547.40 294,288.5K
11:19 2,547.43 2,548.98 2,547.42 2,548.98 196,167.8K
11:20 2,549.00 2,549.12 2,547.87 2,548.45 136,497.6K
11:21 2,547.91 2,547.91 2,545.57 2,545.57 384,998.7K
11:22 2,545.83 2,546.64 2,545.83 2,546.34 241,979.4K
11:23 2,546.13 2,546.13 2,545.29 2,545.32 174,466.9K
11:24 2,545.19 2,545.69 2,545.19 2,545.69 162,833.2K
11:25 2,546.14 2,548.75 2,546.14 2,548.75 200,715.7K
11:26 2,549.59 2,549.59 2,547.17 2,547.25 313,298.2K
11:27 2,547.19 2,548.06 2,547.02 2,547.02 167,196.6K
11:28 2,547.03 2,548.33 2,547.03 2,548.33 130,073.7K
11:29 2,548.34 2,548.72 2,548.29 2,548.36 125,414.7K
11:30 2,548.41 2,549.29 2,548.32 2,549.24 144,275.3K
11:31 2,549.24 2,549.24 2,548.29 2,548.36 140,624.2K
11:32 2,548.21 2,548.32 2,547.52 2,547.62 82,652.6K
11:33 2,547.60 2,547.89 2,547.36 2,547.87 119,491.6K
11:34 2,547.98 2,548.12 2,547.39 2,547.39 96,566.6K
11:35 2,547.16 2,548.20 2,547.08 2,548.20 128,984.2K
11:36 2,548.12 2,548.16 2,547.28 2,547.37 98,314.0K
11:37 2,547.36 2,548.03 2,547.35 2,547.38 156,150.2K
11:38 2,547.40 2,547.40 2,546.11 2,546.11 164,889.6K
11:39 2,546.21 2,546.26 2,545.48 2,545.48 181,312.1K
11:40 2,545.52 2,546.74 2,545.52 2,546.23 118,265.2K
11:41 2,546.71 2,547.45 2,546.71 2,547.45 122,792.0K
11:42 2,547.56 2,548.42 2,547.56 2,548.42 227,988.5K
11:43 2,548.76 2,549.76 2,548.49 2,549.76 275,376.6K
11:44 2,549.78 2,549.95 2,548.85 2,548.88 223,937.7K
11:45 2,548.89 2,549.45 2,548.77 2,549.45 159,915.5K
11:46 2,549.45 2,549.72 2,549.43 2,549.72 139,987.5K
11:47 2,549.89 2,550.29 2,549.79 2,550.29 168,647.6K
11:48 2,554.16 2,554.95 2,554.16 2,554.67 625,235.9K
11:49 2,554.02 2,554.46 2,553.51 2,554.43 184,899.5K
11:50 2,554.24 2,556.94 2,554.24 2,556.94 211,392.5K
11:51 2,556.80 2,556.85 2,556.00 2,556.62 224,583.8K
11:52 2,556.31 2,556.70 2,555.35 2,555.40 160,358.0K
11:53 2,555.73 2,556.27 2,555.61 2,555.65 131,534.6K
11:54 2,555.55 2,555.68 2,554.91 2,555.09 124,753.3K
11:55 2,554.32 2,554.71 2,554.23 2,554.37 162,977.9K
11:56 2,554.41 2,554.65 2,554.40 2,554.65 72,168.2K
11:57 2,555.64 2,556.28 2,555.57 2,556.12 158,505.4K
11:58 2,555.76 2,555.96 2,555.17 2,555.31 87,991.5K
11:59 2,555.33 2,555.33 2,554.12 2,555.08 110,953.1K
12:00 2,555.19 2,555.19 2,554.22 2,554.22 70,900.1K
12:01 2,553.78 2,553.78 2,552.26 2,552.26 131,321.5K
12:02 2,551.41 2,551.86 2,550.94 2,551.86 166,827.9K
12:03 2,551.69 2,551.69 2,551.05 2,551.13 90,942.0K
12:04 2,550.93 2,551.11 2,550.30 2,550.30 146,746.1K
12:05 2,550.17 2,550.81 2,550.17 2,550.68 78,613.7K
12:06 2,551.01 2,552.13 2,551.01 2,552.13 92,254.3K
12:07 2,552.40 2,552.54 2,551.79 2,551.79 85,347.7K
12:08 2,552.10 2,552.20 2,550.08 2,550.08 58,970.9K
12:09 2,549.98 2,550.29 2,549.37 2,549.37 93,600.8K
12:10 2,549.00 2,550.37 2,549.00 2,550.37 77,864.0K
12:11 2,550.62 2,551.68 2,550.62 2,551.13 104,348.7K
12:12 2,551.31 2,551.61 2,550.99 2,550.99 63,342.1K
12:13 2,551.00 2,551.00 2,549.71 2,550.35 141,835.6K
12:14 2,550.65 2,550.94 2,550.15 2,550.15 73,575.2K
12:15 2,549.87 2,549.87 2,548.33 2,548.33 128,371.4K
12:16 2,547.68 2,548.30 2,547.68 2,548.30 119,257.0K
12:17 2,548.56 2,549.56 2,548.56 2,549.39 99,418.6K
12:18 2,549.34 2,549.39 2,548.94 2,549.39 77,577.8K
12:19 2,549.76 2,550.72 2,549.76 2,550.07 102,598.0K
12:20 2,550.20 2,550.64 2,550.09 2,550.40 89,652.6K
12:21 2,550.49 2,550.70 2,550.30 2,550.48 51,419.1K
12:22 2,550.29 2,550.30 2,549.73 2,549.73 63,891.0K
12:23 2,549.63 2,549.63 2,547.09 2,547.20 291,188.6K
12:24 2,547.19 2,547.19 2,546.87 2,546.87 74,735.8K
12:25 2,546.97 2,547.09 2,546.23 2,546.31 105,500.5K
12:26 2,546.48 2,546.51 2,545.69 2,545.69 121,907.3K
12:27 2,545.48 2,545.88 2,545.11 2,545.53 137,364.0K
12:28 2,545.58 2,545.90 2,544.53 2,544.53 139,464.5K
12:29 2,544.30 2,544.42 2,544.22 2,544.29 155,785.7K
12:30 2,544.05 2,544.05 2,541.95 2,542.15 674,714.3K
12:31 2,542.44 2,543.86 2,542.44 2,543.66 205,081.5K
12:32 2,544.06 2,544.17 2,543.58 2,543.95 138,481.2K
12:33 2,544.16 2,544.77 2,544.16 2,544.77 109,960.0K
12:34 2,545.30 2,546.10 2,545.30 2,545.77 136,609.8K
12:35 2,545.65 2,545.74 2,544.51 2,544.93 89,144.3K
12:36 2,546.28 2,547.57 2,546.28 2,547.45 195,429.0K
12:37 2,547.54 2,549.28 2,547.54 2,549.20 198,159.6K
12:38 2,548.86 2,548.86 2,547.36 2,547.36 125,584.6K
12:39 2,547.28 2,547.78 2,547.28 2,547.69 81,883.5K
12:40 2,547.73 2,547.76 2,547.14 2,547.25 74,339.4K
12:41 2,547.12 2,547.39 2,547.12 2,547.24 74,936.5K
12:42 2,547.12 2,547.12 2,546.29 2,546.35 79,642.7K
12:43 2,546.17 2,547.33 2,546.04 2,547.33 69,438.1K
12:44 2,547.17 2,547.17 2,546.50 2,546.50 76,684.8K
12:45 2,546.29 2,546.43 2,546.17 2,546.35 59,122.7K
12:46 2,546.45 2,547.24 2,546.40 2,547.20 120,246.8K
12:47 2,547.91 2,549.14 2,547.91 2,549.11 152,126.7K
12:48 2,549.47 2,549.60 2,548.60 2,548.92 113,701.3K
12:49 2,548.99 2,549.22 2,548.90 2,549.15 117,684.7K
12:50 2,549.23 2,549.62 2,549.18 2,549.62 145,598.4K
12:51 2,549.83 2,550.85 2,549.83 2,550.68 253,415.1K
12:52 2,551.28 2,552.86 2,551.28 2,552.54 253,940.4K
12:53 2,552.20 2,552.39 2,551.28 2,551.32 173,550.7K
12:54 2,551.28 2,551.55 2,551.08 2,551.08 158,163.4K
12:55 2,550.78 2,550.78 2,550.39 2,550.39 93,947.0K
12:56 2,550.15 2,550.38 2,549.00 2,549.00 96,709.3K
12:57 2,548.98 2,549.16 2,548.60 2,548.61 55,960.3K
12:58 2,548.49 2,548.64 2,548.05 2,548.13 63,316.2K
12:59 2,548.23 2,548.68 2,548.23 2,548.64 54,750.4K
13:00 2,548.37 2,549.23 2,548.32 2,549.09 76,222.6K
13:01 2,549.35 2,551.02 2,549.35 2,551.02 109,628.6K
13:02 2,550.81 2,550.99 2,550.37 2,550.99 86,861.8K
13:03 2,550.66 2,551.89 2,550.66 2,551.59 110,832.5K
13:04 2,551.86 2,552.29 2,551.86 2,551.99 80,028.5K
13:05 2,551.98 2,552.64 2,551.97 2,552.64 107,910.7K
13:06 2,553.00 2,554.13 2,552.81 2,554.13 192,612.8K
13:07 2,554.22 2,555.81 2,554.22 2,555.76 269,683.9K
13:08 2,555.61 2,555.61 2,553.79 2,553.79 205,734.0K
13:09 2,553.79 2,553.81 2,553.51 2,553.51 153,666.9K
13:10 2,553.49 2,553.83 2,553.49 2,553.81 122,083.0K
13:11 2,553.63 2,553.94 2,553.59 2,553.87 139,005.6K
13:12 2,553.97 2,554.36 2,553.97 2,554.35 71,429.7K
13:13 2,554.28 2,554.96 2,554.28 2,554.96 83,021.7K
13:14 2,555.13 2,555.87 2,555.12 2,555.87 133,892.7K
13:15 2,555.89 2,557.40 2,555.89 2,556.83 294,967.2K
13:16 2,556.79 2,557.01 2,556.64 2,556.88 144,791.1K
13:17 2,556.67 2,556.75 2,555.70 2,555.70 125,030.5K
13:18 2,555.53 2,557.14 2,555.53 2,557.14 110,427.1K
13:19 2,557.20 2,557.20 2,556.78 2,556.87 84,275.3K
13:20 2,556.84 2,557.02 2,556.59 2,556.97 78,989.0K
13:21 2,557.18 2,557.36 2,557.15 2,557.36 81,889.5K
13:22 2,557.36 2,557.83 2,557.26 2,557.83 61,847.6K
13:23 2,557.85 2,557.85 2,556.42 2,557.04 94,033.1K
13:24 2,557.35 2,557.37 2,555.90 2,555.90 62,811.6K
13:25 2,555.86 2,556.50 2,555.84 2,556.50 63,346.9K
13:26 2,556.42 2,556.45 2,555.90 2,556.01 63,283.8K
13:27 2,556.19 2,556.38 2,555.92 2,556.33 36,007.6K
13:28 2,556.37 2,557.17 2,556.37 2,556.54 72,056.6K
13:29 2,556.55 2,556.55 2,554.35 2,554.35 109,850.2K
13:30 2,554.15 2,554.92 2,554.15 2,554.92 71,151.8K
13:31 2,555.17 2,555.17 2,554.15 2,554.15 52,505.8K
13:32 2,553.55 2,553.55 2,553.05 2,553.31 110,517.3K
13:33 2,553.54 2,553.92 2,553.54 2,553.92 50,105.0K
13:34 2,553.89 2,553.99 2,553.73 2,553.78 44,161.4K
13:35 2,553.79 2,554.36 2,553.79 2,554.36 63,366.1K
13:36 2,554.17 2,554.73 2,554.17 2,554.53 89,259.0K
13:37 2,554.71 2,554.71 2,554.49 2,554.54 79,600.7K
13:38 2,554.34 2,554.54 2,553.78 2,553.84 61,603.9K
13:39 2,553.77 2,553.78 2,551.85 2,551.96 143,361.0K
13:40 2,552.19 2,552.94 2,552.19 2,552.94 79,202.6K
13:41 2,553.14 2,554.10 2,553.14 2,553.98 70,132.2K
13:42 2,553.54 2,553.58 2,553.38 2,553.38 74,826.6K
13:43 2,553.16 2,553.26 2,552.34 2,552.64 106,244.3K
13:44 2,552.59 2,552.94 2,552.58 2,552.59 41,827.5K
13:45 2,552.58 2,552.69 2,552.55 2,552.60 46,978.7K
13:46 2,552.51 2,552.54 2,551.43 2,551.43 150,300.8K
13:47 2,551.27 2,551.27 2,550.28 2,550.64 158,872.4K
13:48 2,550.84 2,551.09 2,550.56 2,550.56 71,446.0K
13:49 2,550.35 2,550.60 2,550.34 2,550.51 96,635.6K
13:50 2,550.37 2,550.47 2,549.94 2,549.98 76,482.2K
13:51 2,549.74 2,550.91 2,549.74 2,550.91 81,844.7K
13:52 2,550.80 2,551.65 2,550.72 2,551.50 45,939.7K
13:53 2,551.68 2,551.82 2,551.64 2,551.70 41,424.1K
13:54 2,551.07 2,551.78 2,551.07 2,551.78 52,124.4K
13:55 2,551.83 2,551.83 2,551.07 2,551.14 46,649.2K
13:56 2,551.04 2,551.20 2,550.95 2,551.14 57,609.9K
13:57 2,551.15 2,551.64 2,551.15 2,551.64 23,476.1K
13:58 2,551.58 2,551.59 2,551.08 2,551.17 42,712.0K
13:59 2,551.23 2,551.44 2,551.13 2,551.44 25,969.4K
14:00 2,551.44 2,552.02 2,551.44 2,551.70 50,122.5K
14:01 2,551.71 2,552.02 2,551.66 2,551.88 53,748.5K
14:02 2,551.67 2,551.93 2,551.67 2,551.77 31,217.8K
14:03 2,551.76 2,551.82 2,551.55 2,551.55 43,297.8K
14:04 2,551.58 2,551.62 2,551.47 2,551.58 37,075.3K
14:05 2,551.74 2,551.79 2,551.45 2,551.45 46,961.8K
14:06 2,551.45 2,552.26 2,551.42 2,552.26 49,764.6K
14:07 2,552.32 2,554.48 2,552.32 2,554.47 135,968.2K
14:08 2,554.63 2,555.15 2,554.63 2,555.15 112,349.8K
14:09 2,554.96 2,554.96 2,554.42 2,554.47 64,934.3K
14:10 2,554.67 2,555.06 2,554.51 2,554.83 71,799.8K
14:11 2,554.78 2,556.79 2,554.75 2,556.79 119,284.6K
14:12 2,557.05 2,557.78 2,557.05 2,557.78 92,581.7K
14:13 2,557.75 2,558.08 2,557.75 2,557.84 76,747.9K
14:14 2,557.30 2,557.40 2,556.31 2,556.37 71,834.6K
14:15 2,556.41 2,557.87 2,556.41 2,557.87 121,149.4K
14:16 2,558.07 2,558.57 2,558.04 2,558.52 186,439.0K
14:17 2,558.10 2,558.10 2,557.28 2,557.28 136,801.2K
14:18 2,556.63 2,556.63 2,556.00 2,556.00 90,886.8K
14:19 2,556.11 2,556.88 2,556.11 2,556.76 66,166.0K
14:20 2,556.62 2,556.95 2,556.20 2,556.93 45,665.2K
14:21 2,557.03 2,557.22 2,555.97 2,556.08 80,298.7K
14:22 2,556.12 2,556.98 2,555.97 2,556.98 46,948.8K
14:23 2,556.94 2,556.98 2,556.53 2,556.69 44,878.0K
14:24 2,556.65 2,556.81 2,556.07 2,556.07 64,971.2K
14:25 2,555.87 2,556.64 2,555.87 2,556.09 34,394.6K
14:26 2,556.34 2,558.22 2,556.34 2,557.81 184,913.4K
14:27 2,557.73 2,558.01 2,557.73 2,557.94 109,350.5K
14:28 2,557.73 2,558.19 2,557.73 2,558.19 88,688.5K
14:29 2,558.04 2,560.52 2,558.04 2,560.33 151,915.1K
14:30 2,561.25 2,561.93 2,561.25 2,561.31 219,134.5K
14:31 2,560.83 2,561.75 2,560.83 2,561.75 102,384.2K
14:32 2,561.66 2,562.38 2,561.66 2,562.09 105,344.3K
14:33 2,561.56 2,562.15 2,561.48 2,562.14 110,124.7K
14:34 2,562.07 2,562.37 2,562.07 2,562.15 121,447.7K
14:35 2,562.63 2,562.73 2,561.07 2,561.07 87,242.0K
14:36 2,560.98 2,560.98 2,559.83 2,559.85 65,100.8K
14:37 2,559.68 2,559.73 2,559.31 2,559.31 57,244.0K
14:38 2,559.15 2,559.41 2,558.90 2,558.96 54,779.8K
14:39 2,558.93 2,559.37 2,558.80 2,559.37 52,239.8K
14:40 2,559.41 2,559.71 2,559.29 2,559.71 61,960.9K
14:41 2,560.18 2,560.18 2,558.41 2,558.44 96,431.5K
14:42 2,558.50 2,559.47 2,558.50 2,559.47 56,326.4K
14:43 2,559.88 2,560.28 2,559.78 2,560.28 72,959.4K
14:44 2,560.39 2,560.65 2,560.39 2,560.54 67,266.3K
14:45 2,560.58 2,561.39 2,560.58 2,561.39 78,864.5K
14:46 2,561.39 2,562.69 2,561.39 2,562.69 162,282.6K
14:47 2,562.27 2,563.09 2,562.27 2,563.09 242,549.4K
14:48 2,562.91 2,563.21 2,562.80 2,563.00 69,971.5K
14:49 2,563.21 2,563.26 2,562.66 2,562.66 69,203.8K
14:50 2,562.99 2,563.05 2,562.69 2,562.94 84,377.1K
14:51 2,562.86 2,563.06 2,562.12 2,562.12 132,035.5K
14:52 2,562.05 2,562.28 2,561.88 2,562.02 53,074.1K
14:53 2,562.04 2,562.68 2,562.04 2,562.67 60,438.6K
14:54 2,562.53 2,562.53 2,562.06 2,562.22 106,444.3K
14:55 2,562.18 2,562.25 2,560.77 2,560.77 80,026.7K
14:56 2,560.82 2,561.02 2,560.46 2,561.02 89,960.5K
14:57 2,561.07 2,561.18 2,560.44 2,560.50 92,414.6K
14:58 2,560.39 2,560.53 2,560.07 2,560.10 79,135.5K
14:59 2,559.98 2,560.02 2,559.66 2,559.66 85,615.6K
15:00 2,559.65 2,560.00 2,559.62 2,559.96 66,374.8K
15:01 2,560.17 2,560.72 2,560.17 2,560.46 54,068.5K
15:02 2,560.57 2,560.66 2,560.55 2,560.60 55,565.8K
15:03 2,560.62 2,560.89 2,560.62 2,560.85 76,852.1K
15:04 2,560.97 2,561.29 2,560.95 2,561.29 38,267.6K
15:05 2,561.29 2,561.29 2,560.49 2,560.54 42,505.7K
15:06 2,560.63 2,560.63 2,559.89 2,559.89 38,775.1K
15:07 2,559.69 2,559.69 2,558.08 2,558.53 121,202.3K
15:08 2,558.80 2,559.29 2,558.80 2,559.12 47,530.5K
15:09 2,559.12 2,559.12 2,558.11 2,558.11 68,381.3K
15:10 2,558.32 2,558.86 2,558.26 2,558.63 69,010.6K
15:11 2,558.90 2,559.55 2,558.90 2,559.55 42,157.0K
15:12 2,559.49 2,559.49 2,558.86 2,559.02 46,532.5K
15:13 2,559.03 2,559.03 2,558.46 2,558.73 53,429.8K
15:14 2,558.76 2,559.05 2,558.51 2,558.51 61,643.3K
15:15 2,557.53 2,558.51 2,557.53 2,558.25 139,216.5K
15:16 2,558.19 2,558.25 2,557.89 2,557.97 63,436.8K
15:17 2,557.96 2,558.13 2,557.28 2,557.28 56,221.4K
15:18 2,557.07 2,557.07 2,556.71 2,556.71 93,401.2K
15:19 2,556.80 2,557.00 2,556.36 2,556.55 66,598.8K
15:20 2,556.63 2,557.29 2,556.63 2,557.00 49,704.2K
15:21 2,557.11 2,558.00 2,557.10 2,558.00 33,418.8K
15:22 2,557.96 2,558.15 2,557.85 2,557.85 45,152.4K
15:23 2,558.03 2,558.12 2,557.13 2,557.13 52,459.7K
15:24 2,557.27 2,557.95 2,557.27 2,557.75 77,860.0K
15:25 2,557.62 2,557.69 2,557.41 2,557.55 51,808.9K
15:26 2,557.46 2,557.46 2,556.78 2,556.78 54,802.4K
15:27 2,556.78 2,556.78 2,555.83 2,555.83 57,556.9K
15:28 2,555.27 2,555.34 2,553.26 2,554.12 214,974.4K
15:29 2,554.05 2,554.44 2,553.80 2,553.94 60,316.6K
15:30 2,553.68 2,554.18 2,553.52 2,554.15 142,966.6K
15:31 2,554.36 2,554.94 2,554.17 2,554.54 65,503.4K
15:32 2,553.64 2,553.93 2,553.52 2,553.64 83,200.6K
15:33 2,553.72 2,554.08 2,553.53 2,554.03 53,970.6K
15:34 2,554.11 2,554.72 2,554.11 2,554.72 22,159.8K
15:35 2,554.80 2,554.80 2,554.20 2,554.20 104,235.6K
15:36 2,554.18 2,554.33 2,553.50 2,553.50 48,673.1K
15:37 2,553.43 2,553.91 2,553.43 2,553.46 65,969.4K
15:38 2,553.40 2,553.40 2,553.07 2,553.15 34,724.6K
15:39 2,553.16 2,553.16 2,552.41 2,552.41 71,278.0K
15:40 2,552.49 2,552.49 2,552.22 2,552.29 96,867.2K
15:41 2,552.38 2,552.53 2,552.31 2,552.34 53,352.3K
15:42 2,552.37 2,552.67 2,552.35 2,552.42 49,123.4K
15:43 2,552.27 2,552.67 2,552.27 2,552.60 46,491.4K
15:44 2,552.62 2,552.86 2,552.62 2,552.84 55,391.3K
15:45 2,552.75 2,552.75 2,551.01 2,551.01 164,844.5K
15:46 2,551.32 2,551.43 2,550.72 2,550.84 133,651.7K
15:47 2,551.02 2,551.05 2,550.80 2,550.80 57,896.9K
15:48 2,550.64 2,551.03 2,550.30 2,551.03 95,723.7K
15:49 2,550.86 2,550.94 2,550.54 2,550.94 59,832.9K
15:50 2,550.88 2,550.95 2,550.49 2,550.57 54,799.6K
15:51 2,550.48 2,550.91 2,550.43 2,550.65 49,912.0K
15:52 2,550.56 2,550.56 2,550.12 2,550.24 66,127.6K
15:53 2,550.40 2,550.71 2,550.15 2,550.71 61,488.9K
15:54 2,550.79 2,552.60 2,550.79 2,552.60 72,800.7K
15:55 2,552.48 2,552.74 2,552.42 2,552.69 65,818.8K
15:56 2,552.45 2,552.78 2,552.17 2,552.73 71,509.3K
15:57 2,552.12 2,552.30 2,552.00 2,552.28 59,056.9K
15:58 2,552.56 2,552.65 2,552.02 2,552.02 46,349.4K
15:59 2,551.87 2,552.15 2,551.68 2,552.15 24,229.5K
16:00 2,552.12 2,553.45 2,552.02 2,553.45 76,555.4K
16:01 2,553.58 2,554.26 2,553.58 2,554.19 139,978.4K
16:02 2,554.45 2,555.09 2,554.45 2,555.09 91,134.9K
16:03 2,554.92 2,555.16 2,554.76 2,554.87 81,386.9K
16:04 2,554.87 2,555.09 2,554.70 2,555.09 67,128.5K
16:05 2,554.79 2,554.99 2,554.34 2,554.34 57,243.4K
16:06 2,554.00 2,554.00 2,552.96 2,552.96 65,436.4K
16:07 2,552.86 2,553.11 2,552.86 2,552.86 38,414.3K
16:08 2,552.68 2,553.12 2,552.68 2,553.11 35,921.9K
16:09 2,552.95 2,553.13 2,552.88 2,553.12 26,446.2K
16:10 2,553.21 2,553.92 2,553.04 2,553.77 40,047.4K
16:11 2,553.87 2,554.12 2,553.77 2,553.77 54,185.4K
16:12 2,553.57 2,554.08 2,553.57 2,553.91 59,800.0K
16:13 2,553.88 2,553.92 2,553.55 2,553.68 44,242.9K
16:14 2,553.86 2,555.08 2,553.86 2,555.08 64,716.8K
16:15 2,555.07 2,555.83 2,555.05 2,555.83 87,206.5K
16:16 2,555.80 2,556.15 2,555.78 2,556.07 63,678.1K
16:17 2,556.03 2,556.10 2,555.78 2,555.78 72,792.6K
16:18 2,555.75 2,556.01 2,555.05 2,555.19 44,118.4K
16:19 2,555.28 2,555.87 2,555.15 2,555.86 51,157.2K
16:20 2,555.70 2,555.70 2,555.02 2,555.02 61,359.4K
16:21 2,554.76 2,554.78 2,554.49 2,554.78 59,910.9K
16:22 2,554.80 2,555.26 2,554.73 2,555.26 69,598.5K
16:23 2,555.56 2,555.67 2,555.50 2,555.66 64,507.8K
16:24 2,555.66 2,555.66 2,555.25 2,555.29 52,588.5K
16:25 2,555.28 2,555.53 2,555.28 2,555.53 50,995.5K
16:26 2,555.39 2,555.39 2,554.67 2,555.27 110,806.9K
16:27 2,555.12 2,555.43 2,555.12 2,555.19 83,834.2K
16:28 2,555.25 2,555.25 2,554.85 2,554.90 54,963.4K
16:29 2,554.89 2,554.89 2,554.41 2,554.58 86,125.1K
16:30 2,554.49 2,554.77 2,554.49 2,554.71 105,879.7K
16:31 2,554.65 2,554.98 2,554.58 2,554.98 63,375.3K
16:32 2,555.03 2,555.17 2,554.70 2,554.98 67,851.2K
16:33 2,555.15 2,555.60 2,555.15 2,555.60 116,767.4K
16:34 2,555.60 2,556.16 2,555.55 2,556.16 185,066.5K
16:35 2,555.87 2,557.13 2,555.87 2,557.02 185,943.4K
16:36 2,557.01 2,557.40 2,556.92 2,557.40 120,264.4K
16:37 2,557.54 2,558.07 2,557.48 2,558.07 119,048.6K
16:38 2,557.81 2,557.81 2,556.79 2,556.88 99,909.7K
16:39 2,556.98 2,557.85 2,556.98 2,557.76 90,059.3K
16:40 2,557.58 2,558.24 2,557.58 2,558.22 82,711.4K
16:41 2,558.17 2,558.50 2,558.05 2,558.48 103,622.3K
16:42 2,558.34 2,559.52 2,558.34 2,559.52 119,560.4K
16:43 2,559.62 2,560.23 2,559.62 2,559.91 155,697.0K
16:44 2,560.00 2,560.10 2,559.50 2,559.50 126,504.2K
16:45 2,559.59 2,560.08 2,559.59 2,560.05 121,259.4K
16:46 2,560.14 2,560.55 2,560.06 2,560.54 160,160.3K
16:47 2,560.60 2,561.87 2,560.60 2,561.87 217,031.5K
16:48 2,561.99 2,562.67 2,561.99 2,562.52 256,115.8K
16:49 2,562.53 2,563.69 2,562.53 2,563.69 282,322.7K
16:50 2,564.08 2,567.29 2,564.08 2,566.31 530,078.7K
16:51 2,566.52 2,568.11 2,566.47 2,568.11 308,923.3K
16:52 2,567.91 2,569.61 2,567.81 2,569.61 329,933.7K
16:53 2,569.29 2,569.34 2,568.22 2,569.34 276,816.5K
16:54 2,568.99 2,569.00 2,568.53 2,568.84 260,969.5K
16:55 2,568.61 2,569.48 2,568.61 2,569.45 241,501.6K
16:56 2,569.58 2,569.58 2,567.72 2,567.75 185,167.5K
16:57 2,567.11 2,567.20 2,566.53 2,566.80 187,264.2K
16:58 2,566.71 2,567.04 2,566.71 2,566.99 165,966.5K
16:59 2,566.49 2,566.74 2,565.99 2,565.99 118,401.2K
17:00 2,565.98 2,566.45 2,565.83 2,565.83 129,507.5K
17:01 2,565.60 2,565.77 2,565.14 2,565.26 175,149.1K
17:02 2,565.11 2,565.68 2,564.96 2,565.68 126,069.4K
17:03 2,565.82 2,566.25 2,564.43 2,564.43 162,953.9K
17:04 2,563.94 2,563.94 2,563.02 2,563.32 168,878.5K
17:05 2,563.64 2,564.38 2,563.64 2,564.38 96,817.9K
17:06 2,564.19 2,564.19 2,563.79 2,563.79 58,607.5K
17:07 2,564.08 2,564.45 2,563.90 2,563.91 123,056.3K
17:08 2,564.49 2,565.76 2,564.49 2,565.76 137,346.7K
17:09 2,565.48 2,565.66 2,565.31 2,565.43 81,169.4K
17:10 2,565.57 2,566.14 2,564.00 2,564.00 146,687.8K
17:11 2,564.32 2,565.38 2,564.32 2,565.24 45,000.6K
17:12 2,564.97 2,565.70 2,564.97 2,565.65 123,207.0K
17:13 2,565.75 2,566.33 2,565.75 2,566.10 73,797.7K
17:14 2,565.62 2,566.51 2,565.57 2,566.42 111,460.1K
17:15 2,566.90 2,571.22 2,566.90 2,571.22 484,095.1K
17:16 2,570.82 2,572.26 2,570.82 2,572.23 372,720.3K
17:17 2,572.26 2,573.32 2,572.26 2,573.32 284,646.3K
17:18 2,573.95 2,574.41 2,573.94 2,574.41 274,210.4K
17:19 2,574.75 2,575.53 2,574.75 2,575.52 298,812.4K
17:20 2,575.46 2,578.20 2,575.46 2,577.91 442,494.0K
17:21 2,577.66 2,577.83 2,576.49 2,576.49 284,804.8K
17:22 2,576.09 2,576.09 2,573.91 2,575.55 273,899.4K
17:23 2,575.47 2,577.05 2,574.87 2,576.99 218,254.4K
17:24 2,576.62 2,578.46 2,576.51 2,578.14 244,597.1K
17:25 2,577.84 2,580.18 2,577.84 2,580.18 384,230.5K
17:26 2,580.33 2,581.37 2,580.33 2,581.15 423,611.7K
17:27 2,580.90 2,580.94 2,579.19 2,579.19 305,540.8K
17:28 2,578.89 2,578.89 2,578.02 2,578.42 281,175.6K
17:29 2,577.95 2,578.13 2,576.49 2,576.49 241,402.1K
17:30 2,576.38 2,577.62 2,576.38 2,577.17 242,773.6K
17:31 2,576.65 2,576.65 2,576.06 2,576.37 252,724.4K
17:32 2,576.20 2,576.85 2,575.94 2,575.94 168,203.7K
17:33 2,575.58 2,575.91 2,575.48 2,575.56 163,209.8K
17:34 2,575.56 2,575.62 2,575.30 2,575.30 128,693.9K
17:35 2,575.09 2,575.09 2,574.67 2,574.82 156,922.0K
17:36 2,574.80 2,574.80 2,573.66 2,573.66 180,771.7K
17:37 2,573.57 2,574.67 2,573.17 2,574.67 195,964.2K
17:38 2,574.86 2,574.86 2,573.48 2,573.48 137,360.3K
17:39 2,573.32 2,573.32 2,572.64 2,573.32 129,430.1K
17:40 2,573.16 2,574.77 2,573.02 2,574.77 145,139.0K
17:41 2,574.76 2,576.59 2,574.76 2,576.10 119,489.5K
17:42 2,575.90 2,575.96 2,575.69 2,575.91 96,432.0K
17:43 2,576.22 2,578.10 2,576.22 2,578.10 135,768.3K
17:44 2,578.01 2,578.36 2,578.01 2,578.36 112,042.2K
17:45 2,578.28 2,580.37 2,578.28 2,580.14 228,087.2K
17:46 2,580.19 2,580.80 2,579.98 2,580.04 186,458.0K
17:47 2,579.94 2,581.29 2,579.94 2,581.01 176,232.7K
17:48 2,580.88 2,580.94 2,579.71 2,579.76 162,597.7K
17:49 2,579.84 2,579.88 2,577.17 2,577.17 184,185.6K
17:50 2,577.58 2,578.86 2,577.58 2,578.86 108,484.2K
17:51 2,579.15 2,580.66 2,579.15 2,580.66 173,579.2K
17:52 2,580.60 2,580.60 2,580.13 2,580.22 115,779.4K
17:53 2,578.04 2,578.24 2,577.63 2,578.12 167,858.0K
17:54 2,578.04 2,578.26 2,577.60 2,577.65 90,016.2K
17:55 2,577.31 2,578.21 2,577.31 2,577.66 125,189.1K
17:56 2,577.96 2,578.13 2,575.74 2,575.74 202,737.2K
17:57 2,574.72 2,576.01 2,574.72 2,575.50 218,068.7K
17:58 2,577.02 2,577.38 2,576.01 2,576.01 170,899.0K
17:59 2,576.01 2,576.15 2,573.75 2,573.75 170,096.9K
18:00 2,573.81 2,574.34 2,573.74 2,574.10 161,050.9K
18:01 2,574.11 2,574.38 2,573.61 2,573.77 169,910.8K
18:02 2,573.70 2,573.70 2,573.09 2,573.11 110,298.0K
18:03 2,572.92 2,572.99 2,572.16 2,572.16 134,952.5K
18:04 2,572.29 2,572.57 2,572.08 2,572.41 117,999.8K
18:05 2,572.17 2,572.55 2,572.13 2,572.45 89,387.6K
18:06 2,572.29 2,572.71 2,572.29 2,572.69 116,584.1K
18:07 2,572.87 2,573.25 2,570.58 2,570.63 160,224.4K
18:08 2,570.35 2,570.46 2,570.15 2,570.27 220,326.7K
18:09 2,570.21 2,571.69 2,569.83 2,571.64 173,908.7K
18:10 2,571.58 2,571.58 2,570.84 2,570.91 83,415.9K
18:11 2,570.84 2,571.01 2,570.69 2,570.71 83,191.9K
18:12 2,570.67 2,570.67 2,570.01 2,570.01 80,804.2K
18:13 2,570.36 2,571.18 2,570.36 2,571.10 84,797.0K
18:14 2,571.07 2,572.16 2,571.04 2,572.12 108,428.6K
18:15 2,572.18 2,574.03 2,571.92 2,574.03 163,102.1K
18:16 2,574.22 2,574.83 2,574.22 2,574.70 141,032.3K
18:17 2,574.66 2,576.61 2,574.62 2,576.61 176,212.6K
18:18 2,576.51 2,576.51 2,575.84 2,575.84 119,533.9K
18:19 2,575.85 2,575.89 2,575.63 2,575.89 84,842.7K
18:20 2,576.17 2,577.91 2,576.17 2,577.91 125,021.7K
18:21 2,577.30 2,578.13 2,577.30 2,578.13 161,233.9K
18:22 2,578.16 2,578.36 2,578.02 2,578.22 78,213.0K
18:23 2,578.24 2,578.49 2,578.08 2,578.32 92,721.1K
18:24 2,578.13 2,578.13 2,577.03 2,577.03 123,988.5K
18:25 2,576.41 2,577.12 2,576.41 2,577.10 76,039.2K
18:26 2,576.75 2,576.89 2,576.56 2,576.66 63,710.4K
18:27 2,576.97 2,577.01 2,576.85 2,576.98 47,870.1K
18:28 2,576.83 2,577.00 2,576.18 2,576.18 74,930.0K
18:29 2,576.35 2,576.35 2,575.29 2,575.29 127,979.5K
18:30 2,575.10 2,575.78 2,575.06 2,575.61 112,783.3K
18:31 2,575.41 2,575.60 2,575.15 2,575.19 73,920.1K
18:32 2,575.09 2,575.75 2,575.09 2,575.69 57,117.5K
18:33 2,575.77 2,576.38 2,575.71 2,576.38 108,702.0K
18:34 2,576.18 2,576.83 2,576.18 2,576.42 83,188.4K
18:35 2,576.41 2,576.80 2,576.15 2,576.67 130,360.1K
18:36 2,576.64 2,576.97 2,576.30 2,576.30 186,226.0K
18:37 2,576.09 2,576.81 2,576.00 2,576.81 148,798.6K
18:38 2,576.89 2,576.98 2,575.45 2,575.45 148,950.5K
18:39 2,575.04 2,575.94 2,575.04 2,575.49 298,977.8K
18:40 2,575.36 2,575.36 2,575.36 2,575.36 397,003.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar