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 2,791.55 2,792.71 2,787.22 2,787.22 1,794,066.8K
10:01 2,785.41 2,789.51 2,784.85 2,789.51 1,383,097.0K
10:02 2,790.88 2,795.71 2,790.88 2,795.71 1,473,413.8K
10:03 2,795.54 2,797.82 2,795.54 2,796.89 1,026,590.4K
10:04 2,796.67 2,796.67 2,791.24 2,791.24 1,054,033.0K
10:05 2,791.50 2,793.74 2,791.50 2,793.33 689,020.3K
10:06 2,793.14 2,793.46 2,791.71 2,791.71 932,251.4K
10:07 2,791.48 2,791.61 2,790.64 2,790.64 920,921.8K
10:08 2,790.57 2,790.57 2,788.76 2,788.76 639,775.0K
10:09 2,788.08 2,789.13 2,787.46 2,787.86 807,623.0K
10:10 2,787.52 2,788.14 2,785.49 2,786.54 663,656.2K
10:11 2,786.96 2,788.35 2,786.80 2,788.15 521,193.8K
10:12 2,787.79 2,788.06 2,786.71 2,786.79 536,864.6K
10:13 2,787.32 2,787.66 2,786.48 2,786.48 444,520.1K
10:14 2,785.86 2,785.86 2,784.49 2,784.49 543,125.6K
10:15 2,784.15 2,784.15 2,780.97 2,780.97 731,441.5K
10:16 2,780.35 2,782.43 2,780.35 2,782.43 645,198.8K
10:17 2,782.21 2,782.21 2,781.45 2,781.97 364,363.2K
10:18 2,782.04 2,782.04 2,780.91 2,781.10 330,489.9K
10:19 2,781.09 2,781.34 2,780.59 2,780.80 384,043.5K
10:20 2,780.87 2,782.12 2,780.87 2,782.12 428,123.2K
10:21 2,783.21 2,785.32 2,783.21 2,785.32 521,095.9K
10:22 2,785.36 2,786.45 2,785.36 2,786.41 519,564.4K
10:23 2,785.82 2,785.82 2,783.89 2,783.89 396,947.1K
10:24 2,783.79 2,783.79 2,782.39 2,782.39 280,014.4K
10:25 2,782.85 2,783.19 2,782.30 2,782.30 370,210.9K
10:26 2,781.60 2,781.86 2,781.09 2,781.58 275,568.2K
10:27 2,781.60 2,781.60 2,780.47 2,780.47 227,399.4K
10:28 2,779.95 2,780.13 2,778.92 2,778.94 350,784.3K
10:29 2,778.60 2,780.09 2,778.60 2,779.27 418,846.6K
10:30 2,780.50 2,780.94 2,780.35 2,780.87 229,168.9K
10:31 2,783.20 2,783.56 2,783.20 2,783.56 425,636.3K
10:32 2,784.33 2,784.34 2,782.99 2,782.99 438,993.0K
10:33 2,782.95 2,783.83 2,782.95 2,783.74 311,348.6K
10:34 2,784.85 2,787.28 2,784.69 2,787.28 372,945.2K
10:35 2,787.35 2,789.19 2,787.35 2,788.95 589,966.6K
10:36 2,788.75 2,790.01 2,788.75 2,789.53 520,746.1K
10:37 2,789.67 2,792.17 2,789.67 2,792.17 537,044.1K
10:38 2,791.71 2,792.22 2,791.48 2,791.85 504,394.2K
10:39 2,791.16 2,791.38 2,790.39 2,790.39 425,050.3K
10:40 2,790.18 2,790.48 2,789.67 2,790.35 448,294.8K
10:41 2,790.23 2,790.25 2,788.86 2,788.86 364,467.0K
10:42 2,788.63 2,788.85 2,788.32 2,788.32 324,324.6K
10:43 2,788.40 2,788.49 2,787.20 2,787.20 319,104.7K
10:44 2,786.62 2,786.72 2,785.08 2,785.44 374,157.3K
10:45 2,785.01 2,785.18 2,782.48 2,782.99 404,144.4K
10:46 2,783.24 2,783.24 2,781.25 2,781.74 359,441.4K
10:47 2,781.98 2,784.57 2,781.98 2,784.54 265,865.6K
10:48 2,784.73 2,785.61 2,784.73 2,785.52 315,859.7K
10:49 2,785.62 2,786.77 2,785.62 2,786.69 383,802.8K
10:50 2,786.59 2,786.59 2,785.49 2,785.63 323,561.6K
10:51 2,785.80 2,785.96 2,784.59 2,784.72 333,561.3K
10:52 2,784.82 2,784.82 2,782.43 2,782.43 305,362.7K
10:53 2,782.41 2,782.41 2,780.74 2,780.85 326,096.3K
10:54 2,780.80 2,782.17 2,780.80 2,781.53 348,830.5K
10:55 2,781.50 2,782.05 2,781.41 2,781.41 191,565.6K
10:56 2,781.44 2,781.96 2,781.33 2,781.90 187,330.2K
10:57 2,781.88 2,782.27 2,781.88 2,782.24 328,894.1K
10:58 2,782.08 2,782.39 2,779.36 2,779.36 320,804.4K
10:59 2,778.82 2,778.82 2,776.73 2,777.33 568,545.0K
11:00 2,777.34 2,777.35 2,776.62 2,776.88 294,711.2K
11:01 2,776.95 2,779.49 2,776.95 2,779.49 401,795.0K
11:02 2,780.21 2,780.21 2,777.48 2,777.76 231,170.2K
11:03 2,777.95 2,778.45 2,777.12 2,777.12 265,970.1K
11:04 2,776.94 2,776.94 2,776.18 2,776.18 251,161.1K
11:05 2,776.29 2,778.27 2,776.29 2,777.77 304,493.1K
11:06 2,777.75 2,777.75 2,777.07 2,777.17 214,927.9K
11:07 2,777.20 2,780.96 2,776.86 2,780.96 341,929.2K
11:08 2,781.00 2,782.76 2,780.61 2,782.71 383,603.0K
11:09 2,782.90 2,782.93 2,780.35 2,780.36 254,541.0K
11:10 2,780.63 2,781.88 2,780.63 2,781.88 225,790.8K
11:11 2,781.60 2,783.06 2,781.60 2,783.06 319,375.5K
11:12 2,783.16 2,787.48 2,783.16 2,787.48 600,052.2K
11:13 2,788.64 2,788.64 2,787.42 2,787.42 423,880.0K
11:14 2,787.51 2,787.51 2,786.57 2,786.78 254,929.4K
11:15 2,786.75 2,788.61 2,786.75 2,788.61 259,446.4K
11:16 2,788.99 2,789.48 2,788.99 2,789.46 393,247.0K
11:17 2,788.89 2,788.89 2,788.18 2,788.55 351,733.8K
11:18 2,788.29 2,790.26 2,788.29 2,790.25 286,808.7K
11:19 2,790.46 2,790.98 2,790.46 2,790.77 310,570.8K
11:20 2,790.56 2,792.61 2,790.56 2,792.61 321,729.8K
11:21 2,792.51 2,792.75 2,792.01 2,792.47 296,578.4K
11:22 2,792.67 2,792.67 2,792.31 2,792.31 278,162.5K
11:23 2,792.30 2,792.41 2,791.85 2,791.85 218,081.9K
11:24 2,791.70 2,791.70 2,789.98 2,790.12 263,239.1K
11:25 2,789.86 2,790.13 2,789.86 2,789.99 178,137.6K
11:26 2,789.91 2,789.91 2,788.43 2,789.20 282,156.0K
11:27 2,789.45 2,789.77 2,789.36 2,789.69 198,569.6K
11:28 2,790.03 2,790.49 2,789.97 2,790.49 205,239.3K
11:29 2,790.41 2,792.02 2,790.36 2,792.02 230,234.1K
11:30 2,792.67 2,794.14 2,792.67 2,794.14 449,810.3K
11:31 2,794.29 2,794.70 2,794.29 2,794.34 388,503.2K
11:32 2,794.41 2,794.50 2,794.18 2,794.40 385,134.0K
11:33 2,794.45 2,796.18 2,794.45 2,796.18 487,443.4K
11:34 2,796.25 2,796.98 2,796.21 2,796.43 409,349.7K
11:35 2,796.78 2,797.82 2,796.76 2,797.82 318,963.6K
11:36 2,797.79 2,797.80 2,794.29 2,794.41 513,973.9K
11:37 2,794.46 2,794.46 2,794.01 2,794.01 186,048.8K
11:38 2,794.10 2,794.14 2,793.37 2,793.45 211,096.8K
11:39 2,793.70 2,794.50 2,792.82 2,792.82 287,393.4K
11:40 2,792.93 2,792.98 2,792.71 2,792.79 205,533.5K
11:41 2,792.69 2,792.69 2,792.16 2,792.32 174,501.3K
11:42 2,792.17 2,792.35 2,791.34 2,791.34 207,156.5K
11:43 2,791.46 2,791.46 2,791.09 2,791.14 198,472.8K
11:44 2,791.06 2,792.30 2,790.10 2,790.19 362,173.5K
11:45 2,790.26 2,790.26 2,789.52 2,789.55 338,039.0K
11:46 2,789.33 2,789.49 2,789.01 2,789.38 235,752.6K
11:47 2,789.39 2,789.65 2,789.27 2,789.58 195,430.2K
11:48 2,789.66 2,790.83 2,789.66 2,790.72 228,785.0K
11:49 2,791.23 2,792.67 2,791.23 2,792.66 278,247.1K
11:50 2,793.68 2,793.68 2,792.35 2,793.38 267,942.1K
11:51 2,793.45 2,793.54 2,793.25 2,793.54 130,891.8K
11:52 2,793.47 2,793.60 2,792.39 2,792.49 233,361.2K
11:53 2,792.61 2,792.64 2,792.16 2,792.16 175,938.9K
11:54 2,792.49 2,792.85 2,792.29 2,792.85 128,717.4K
11:55 2,792.63 2,792.77 2,792.46 2,792.46 126,101.4K
11:56 2,791.65 2,791.65 2,791.21 2,791.44 383,234.7K
11:57 2,791.78 2,792.12 2,791.78 2,792.02 231,154.8K
11:58 2,791.95 2,791.95 2,791.55 2,791.61 175,945.5K
11:59 2,791.74 2,793.37 2,791.74 2,793.37 307,025.4K
12:00 2,793.18 2,793.28 2,785.70 2,785.70 1,224,218.4K
12:01 2,785.53 2,785.53 2,783.32 2,783.32 871,536.4K
12:02 2,783.40 2,784.27 2,783.25 2,783.25 538,554.2K
12:03 2,783.07 2,783.20 2,782.69 2,782.76 526,721.4K
12:04 2,782.56 2,782.74 2,782.18 2,782.18 301,976.0K
12:05 2,781.94 2,781.94 2,780.92 2,781.31 436,228.3K
12:06 2,781.71 2,784.16 2,781.71 2,784.16 298,460.1K
12:07 2,784.66 2,785.17 2,784.55 2,785.16 272,794.9K
12:08 2,785.06 2,785.25 2,784.92 2,785.03 162,624.4K
12:09 2,785.21 2,785.97 2,785.13 2,785.97 177,232.2K
12:10 2,786.18 2,786.38 2,784.06 2,784.06 250,858.6K
12:11 2,783.94 2,784.40 2,783.38 2,783.39 235,953.6K
12:12 2,783.57 2,784.18 2,782.17 2,782.17 723,373.1K
12:13 2,782.00 2,782.20 2,781.67 2,781.78 227,088.4K
12:14 2,781.49 2,781.49 2,779.66 2,779.85 507,718.2K
12:15 2,779.55 2,779.55 2,778.73 2,778.73 288,145.7K
12:16 2,778.60 2,779.49 2,778.49 2,779.49 234,526.5K
12:17 2,779.22 2,779.22 2,778.88 2,779.08 187,841.1K
12:18 2,779.21 2,780.50 2,779.21 2,780.50 232,500.2K
12:19 2,780.57 2,781.09 2,780.40 2,780.83 194,645.0K
12:20 2,781.23 2,783.92 2,781.23 2,783.51 279,325.2K
12:21 2,783.19 2,783.19 2,782.32 2,782.32 207,071.0K
12:22 2,781.92 2,781.92 2,781.46 2,781.90 128,757.5K
12:23 2,782.11 2,782.55 2,782.01 2,782.25 160,347.0K
12:24 2,782.21 2,782.46 2,781.71 2,781.83 160,978.5K
12:25 2,781.56 2,786.85 2,781.56 2,786.85 281,490.1K
12:26 2,787.80 2,787.87 2,785.82 2,786.24 349,118.5K
12:27 2,786.35 2,786.35 2,784.29 2,784.29 111,592.6K
12:28 2,783.37 2,783.37 2,781.00 2,781.13 201,949.6K
12:29 2,781.01 2,783.20 2,780.92 2,783.20 115,900.4K
12:30 2,783.41 2,784.91 2,783.41 2,784.01 123,019.0K
12:31 2,780.99 2,781.03 2,780.74 2,780.91 269,882.1K
12:32 2,780.98 2,780.98 2,780.20 2,780.20 151,178.8K
12:33 2,780.29 2,781.89 2,780.22 2,781.85 147,936.3K
12:34 2,781.53 2,782.02 2,781.52 2,781.80 103,432.6K
12:35 2,781.64 2,782.48 2,781.64 2,782.48 98,498.2K
12:36 2,782.40 2,783.98 2,782.40 2,783.97 188,860.6K
12:37 2,783.85 2,784.26 2,783.63 2,784.26 153,198.7K
12:38 2,784.19 2,784.22 2,783.58 2,783.58 221,139.5K
12:39 2,783.62 2,783.84 2,783.50 2,783.76 99,379.1K
12:40 2,783.80 2,783.87 2,783.29 2,783.49 89,925.5K
12:41 2,783.27 2,784.28 2,783.22 2,784.28 134,609.1K
12:42 2,785.05 2,785.81 2,785.05 2,785.49 184,892.2K
12:43 2,785.67 2,785.71 2,784.45 2,784.55 134,222.4K
12:44 2,785.13 2,785.53 2,785.13 2,785.47 140,229.7K
12:45 2,785.65 2,785.82 2,785.33 2,785.33 97,824.6K
12:46 2,785.43 2,785.74 2,785.41 2,785.44 168,408.9K
12:47 2,785.75 2,786.21 2,785.75 2,786.13 129,866.2K
12:48 2,786.50 2,786.98 2,786.35 2,786.98 205,778.6K
12:49 2,787.13 2,787.16 2,786.95 2,787.15 195,009.2K
12:50 2,787.04 2,787.04 2,785.16 2,785.16 201,396.6K
12:51 2,785.05 2,785.19 2,784.85 2,785.03 93,347.1K
12:52 2,784.94 2,784.94 2,783.49 2,783.73 199,273.1K
12:53 2,783.79 2,784.05 2,783.68 2,783.91 82,929.3K
12:54 2,783.99 2,783.99 2,782.71 2,782.71 203,181.0K
12:55 2,782.72 2,783.55 2,782.72 2,783.55 162,230.2K
12:56 2,783.72 2,783.85 2,782.61 2,782.70 204,871.1K
12:57 2,782.56 2,782.56 2,781.63 2,782.02 265,880.7K
12:58 2,782.08 2,782.73 2,782.03 2,782.60 130,117.6K
12:59 2,782.10 2,782.27 2,782.10 2,782.14 108,232.4K
13:00 2,782.26 2,782.32 2,781.74 2,781.74 124,310.5K
13:01 2,781.97 2,782.46 2,781.83 2,781.83 91,107.8K
13:02 2,781.90 2,782.05 2,781.68 2,781.91 62,484.3K
13:03 2,781.92 2,782.31 2,781.92 2,782.03 122,766.1K
13:04 2,782.13 2,782.74 2,782.13 2,782.31 107,258.8K
13:05 2,782.00 2,782.05 2,781.45 2,781.47 210,203.8K
13:06 2,781.70 2,781.80 2,781.42 2,781.42 152,157.1K
13:07 2,781.59 2,781.96 2,781.59 2,781.91 126,455.0K
13:08 2,781.97 2,783.04 2,781.97 2,783.04 111,289.9K
13:09 2,783.23 2,783.45 2,783.23 2,783.33 197,155.2K
13:10 2,783.55 2,784.15 2,783.55 2,784.11 98,496.9K
13:11 2,784.19 2,785.43 2,784.12 2,785.34 194,810.9K
13:12 2,785.72 2,785.74 2,785.07 2,785.62 99,463.2K
13:13 2,785.45 2,785.49 2,784.59 2,785.37 167,667.7K
13:14 2,785.45 2,785.84 2,785.20 2,785.55 122,732.6K
13:15 2,785.55 2,786.04 2,785.55 2,785.79 79,566.5K
13:16 2,785.77 2,786.86 2,785.76 2,786.65 167,530.4K
13:17 2,786.91 2,787.15 2,786.87 2,787.15 154,059.3K
13:18 2,787.03 2,787.18 2,786.69 2,786.88 90,330.7K
13:19 2,786.91 2,787.12 2,786.79 2,786.83 78,314.7K
13:20 2,786.68 2,786.86 2,786.54 2,786.83 66,381.5K
13:21 2,785.97 2,786.41 2,785.97 2,786.23 83,851.1K
13:22 2,786.57 2,786.65 2,786.37 2,786.53 77,510.5K
13:23 2,786.62 2,787.68 2,786.62 2,787.68 93,494.8K
13:24 2,787.99 2,788.67 2,787.89 2,788.67 241,551.5K
13:25 2,788.82 2,789.05 2,788.63 2,788.63 142,713.5K
13:26 2,788.67 2,788.67 2,787.82 2,787.82 94,470.9K
13:27 2,787.46 2,787.81 2,787.45 2,787.81 79,141.1K
13:28 2,787.88 2,787.98 2,787.11 2,787.11 127,468.7K
13:29 2,786.91 2,786.91 2,785.97 2,786.06 158,356.1K
13:30 2,786.05 2,786.07 2,785.39 2,785.39 113,974.3K
13:31 2,785.47 2,785.61 2,785.28 2,785.39 109,154.3K
13:32 2,785.45 2,786.37 2,785.45 2,786.37 81,678.8K
13:33 2,786.64 2,786.69 2,786.51 2,786.68 69,061.3K
13:34 2,786.72 2,786.82 2,786.40 2,786.55 111,397.8K
13:35 2,786.25 2,786.37 2,785.79 2,786.24 75,896.2K
13:36 2,786.49 2,786.58 2,786.31 2,786.42 68,712.7K
13:37 2,786.46 2,786.64 2,786.24 2,786.48 55,234.5K
13:38 2,786.30 2,786.44 2,786.17 2,786.32 54,537.8K
13:39 2,786.34 2,786.34 2,785.82 2,785.92 74,347.3K
13:40 2,785.88 2,785.89 2,784.98 2,785.01 120,491.9K
13:41 2,784.85 2,785.04 2,784.55 2,785.04 135,195.0K
13:42 2,785.01 2,785.01 2,784.71 2,784.95 107,700.5K
13:43 2,785.25 2,785.54 2,784.97 2,784.97 130,454.2K
13:44 2,784.74 2,784.89 2,784.50 2,784.56 106,936.9K
13:45 2,785.14 2,785.47 2,785.12 2,785.28 89,213.8K
13:46 2,785.33 2,786.05 2,785.25 2,785.91 161,236.5K
13:47 2,786.11 2,786.88 2,786.11 2,786.77 158,367.3K
13:48 2,786.91 2,787.51 2,786.91 2,787.51 166,350.4K
13:49 2,787.49 2,787.59 2,787.38 2,787.39 116,848.8K
13:50 2,787.22 2,787.78 2,787.22 2,787.65 145,411.0K
13:51 2,787.69 2,787.97 2,787.69 2,787.82 121,820.0K
13:52 2,787.72 2,787.88 2,787.05 2,787.05 162,830.7K
13:53 2,786.72 2,787.17 2,786.50 2,787.09 117,394.2K
13:54 2,787.12 2,787.51 2,787.02 2,787.51 64,596.3K
13:55 2,787.60 2,788.30 2,787.60 2,788.28 97,724.5K
13:56 2,788.36 2,788.63 2,788.25 2,788.63 98,937.7K
13:57 2,788.54 2,789.44 2,788.54 2,789.44 185,555.9K
13:58 2,789.18 2,789.18 2,788.72 2,788.75 283,385.6K
13:59 2,788.86 2,788.86 2,788.53 2,788.53 95,450.9K
14:00 2,788.39 2,788.44 2,788.04 2,788.04 76,979.6K
14:01 2,788.32 2,788.39 2,787.24 2,787.30 73,321.8K
14:02 2,787.21 2,787.21 2,786.51 2,786.51 164,238.9K
14:03 2,786.47 2,786.47 2,785.45 2,785.45 168,416.3K
14:04 2,785.48 2,785.81 2,785.48 2,785.81 105,174.2K
14:05 2,785.58 2,785.88 2,785.43 2,785.81 100,043.2K
14:06 2,785.75 2,785.94 2,785.74 2,785.74 65,913.0K
14:07 2,785.58 2,785.59 2,783.78 2,783.78 220,785.7K
14:08 2,783.50 2,783.50 2,781.45 2,781.61 362,492.2K
14:09 2,781.67 2,782.25 2,781.67 2,781.70 181,611.4K
14:10 2,781.72 2,783.05 2,781.72 2,782.72 146,072.4K
14:11 2,782.63 2,783.82 2,782.63 2,783.73 111,914.8K
14:12 2,783.38 2,783.56 2,783.13 2,783.46 101,931.8K
14:13 2,783.28 2,783.41 2,782.58 2,782.61 134,870.7K
14:14 2,782.73 2,783.02 2,782.66 2,782.85 131,199.2K
14:15 2,782.83 2,783.03 2,782.53 2,782.66 126,143.0K
14:16 2,782.67 2,783.03 2,782.67 2,783.03 64,164.9K
14:17 2,782.76 2,782.76 2,782.55 2,782.61 69,527.5K
14:18 2,782.45 2,782.45 2,780.06 2,780.11 241,574.9K
14:19 2,779.99 2,780.07 2,779.10 2,779.10 336,188.4K
14:20 2,779.10 2,779.12 2,778.67 2,779.08 259,208.7K
14:21 2,779.08 2,779.08 2,777.81 2,777.92 246,307.0K
14:22 2,777.77 2,777.84 2,775.65 2,775.65 341,795.2K
14:23 2,775.56 2,775.56 2,773.89 2,773.89 471,524.4K
14:24 2,773.77 2,774.35 2,773.77 2,774.35 248,316.6K
14:25 2,774.36 2,774.36 2,773.36 2,773.41 280,796.2K
14:26 2,773.39 2,773.65 2,773.20 2,773.20 247,694.6K
14:27 2,773.35 2,775.98 2,773.35 2,775.98 264,083.5K
14:28 2,776.13 2,776.83 2,776.13 2,776.15 211,866.3K
14:29 2,776.11 2,776.34 2,775.79 2,776.34 116,358.1K
14:30 2,776.58 2,776.79 2,776.05 2,776.14 112,944.4K
14:31 2,776.15 2,776.57 2,776.15 2,776.45 79,661.9K
14:32 2,776.46 2,776.46 2,775.35 2,775.35 120,407.4K
14:33 2,775.18 2,775.21 2,774.53 2,775.21 141,800.0K
14:34 2,775.18 2,775.68 2,775.18 2,775.50 117,337.3K
14:35 2,775.41 2,775.41 2,773.69 2,773.70 219,501.2K
14:36 2,773.52 2,773.54 2,771.42 2,771.42 299,128.4K
14:37 2,771.42 2,771.42 2,770.97 2,770.97 171,419.1K
14:38 2,770.83 2,771.01 2,770.54 2,770.90 267,208.1K
14:39 2,771.02 2,771.39 2,770.87 2,770.87 142,341.3K
14:40 2,770.57 2,770.57 2,770.05 2,770.10 194,026.6K
14:41 2,769.98 2,770.09 2,769.61 2,770.04 227,947.3K
14:42 2,770.24 2,770.24 2,769.74 2,770.00 181,570.5K
14:43 2,770.07 2,770.44 2,769.93 2,770.44 207,033.1K
14:44 2,770.35 2,771.03 2,770.35 2,771.03 206,486.0K
14:45 2,770.69 2,770.83 2,769.50 2,769.50 176,186.4K
14:46 2,768.92 2,769.02 2,768.75 2,768.89 284,761.3K
14:47 2,768.91 2,769.97 2,768.91 2,769.97 154,165.2K
14:48 2,770.04 2,771.53 2,770.04 2,771.53 184,067.3K
14:49 2,771.45 2,775.45 2,771.45 2,775.42 360,244.1K
14:50 2,775.94 2,775.94 2,775.08 2,775.53 192,218.0K
14:51 2,775.77 2,775.77 2,774.64 2,775.05 156,044.9K
14:52 2,774.94 2,775.06 2,774.53 2,774.78 176,219.6K
14:53 2,774.82 2,774.82 2,773.79 2,773.97 153,786.2K
14:54 2,774.16 2,774.63 2,773.81 2,773.81 121,568.4K
14:55 2,773.75 2,774.05 2,773.08 2,773.25 87,263.2K
14:56 2,773.28 2,774.93 2,773.28 2,774.93 96,852.6K
14:57 2,774.89 2,774.89 2,774.50 2,774.64 176,532.7K
14:58 2,774.67 2,774.67 2,774.18 2,774.18 90,251.0K
14:59 2,774.33 2,774.49 2,772.69 2,772.69 124,836.8K
15:00 2,771.60 2,772.61 2,771.60 2,772.61 157,802.8K
15:01 2,772.57 2,773.24 2,772.52 2,773.24 101,505.4K
15:02 2,773.16 2,773.16 2,772.78 2,772.78 197,402.1K
15:03 2,772.81 2,773.37 2,772.72 2,773.37 106,624.3K
15:04 2,773.38 2,773.83 2,773.30 2,773.83 120,960.5K
15:05 2,772.92 2,772.92 2,772.20 2,772.37 128,838.4K
15:06 2,771.95 2,771.95 2,770.31 2,770.37 128,675.0K
15:07 2,770.65 2,771.39 2,770.55 2,771.37 86,609.6K
15:08 2,771.41 2,771.58 2,770.98 2,770.98 99,453.4K
15:09 2,771.13 2,771.13 2,769.59 2,769.59 127,547.1K
15:10 2,769.49 2,769.94 2,769.49 2,769.80 188,035.2K
15:11 2,769.79 2,771.10 2,769.79 2,771.10 83,543.9K
15:12 2,770.92 2,771.42 2,770.92 2,771.41 81,985.4K
15:13 2,771.38 2,771.41 2,771.20 2,771.41 77,721.6K
15:14 2,771.17 2,771.20 2,770.96 2,771.02 57,266.4K
15:15 2,771.01 2,771.28 2,770.85 2,770.85 74,892.2K
15:16 2,770.88 2,770.95 2,770.34 2,770.42 52,154.7K
15:17 2,770.37 2,770.47 2,770.02 2,770.10 59,517.3K
15:18 2,769.84 2,770.54 2,769.80 2,770.54 75,475.7K
15:19 2,770.59 2,770.59 2,769.99 2,769.99 56,650.0K
15:20 2,770.03 2,770.03 2,769.54 2,769.85 78,602.6K
15:21 2,770.02 2,770.02 2,769.29 2,769.29 78,212.6K
15:22 2,769.15 2,769.15 2,768.97 2,769.04 80,323.0K
15:23 2,768.94 2,768.97 2,768.70 2,768.85 93,627.5K
15:24 2,768.49 2,768.49 2,767.14 2,767.18 267,713.7K
15:25 2,767.15 2,767.51 2,767.06 2,767.41 193,134.6K
15:26 2,767.74 2,767.74 2,767.07 2,767.07 110,220.6K
15:27 2,766.95 2,767.30 2,766.79 2,767.30 238,605.6K
15:28 2,767.26 2,767.26 2,766.20 2,766.38 175,472.2K
15:29 2,765.92 2,766.10 2,765.56 2,765.56 170,333.3K
15:30 2,765.46 2,765.62 2,765.27 2,765.57 138,491.6K
15:31 2,765.53 2,765.64 2,765.38 2,765.64 122,876.8K
15:32 2,765.65 2,765.65 2,765.29 2,765.57 99,963.7K
15:33 2,765.34 2,768.07 2,765.34 2,767.91 301,058.7K
15:34 2,767.52 2,767.74 2,766.99 2,767.08 87,680.8K
15:35 2,767.05 2,768.36 2,766.93 2,768.36 165,232.4K
15:36 2,768.33 2,769.97 2,768.33 2,768.99 198,952.1K
15:37 2,769.04 2,769.04 2,768.23 2,768.25 86,555.5K
15:38 2,768.26 2,768.99 2,768.12 2,768.92 81,060.2K
15:39 2,768.74 2,769.12 2,768.68 2,769.06 76,986.7K
15:40 2,769.13 2,770.63 2,769.13 2,770.63 121,796.0K
15:41 2,770.92 2,774.56 2,770.92 2,774.52 479,393.2K
15:42 2,774.44 2,774.44 2,773.15 2,773.24 238,002.2K
15:43 2,773.24 2,773.24 2,772.60 2,772.60 151,737.7K
15:44 2,772.69 2,774.86 2,772.69 2,774.70 159,435.5K
15:45 2,774.56 2,778.28 2,774.45 2,778.28 354,942.9K
15:46 2,778.42 2,778.52 2,776.39 2,776.46 214,658.3K
15:47 2,776.47 2,778.15 2,776.26 2,777.80 233,356.6K
15:48 2,777.71 2,777.84 2,777.29 2,777.33 154,235.0K
15:49 2,776.75 2,776.83 2,776.63 2,776.81 116,719.2K
15:50 2,776.86 2,776.92 2,775.34 2,775.34 136,410.5K
15:51 2,775.08 2,775.22 2,774.69 2,774.75 99,657.1K
15:52 2,774.66 2,774.66 2,773.65 2,773.65 114,571.7K
15:53 2,773.81 2,776.30 2,773.72 2,775.94 141,495.6K
15:54 2,775.99 2,775.99 2,774.62 2,774.90 78,329.7K
15:55 2,774.79 2,776.12 2,774.68 2,776.12 96,566.6K
15:56 2,776.00 2,776.01 2,775.65 2,775.70 45,595.5K
15:57 2,775.27 2,775.27 2,774.36 2,775.12 107,491.5K
15:58 2,775.54 2,775.66 2,775.21 2,775.22 74,220.6K
15:59 2,775.22 2,775.40 2,775.00 2,775.18 83,611.8K
16:00 2,775.24 2,775.24 2,773.31 2,773.31 211,654.0K
16:01 2,773.40 2,773.56 2,773.08 2,773.31 192,247.5K
16:02 2,773.44 2,774.23 2,773.44 2,774.23 188,977.7K
16:03 2,774.77 2,774.77 2,774.41 2,774.41 178,247.8K
16:04 2,774.44 2,775.83 2,774.38 2,775.83 121,102.5K
16:05 2,775.87 2,778.83 2,775.87 2,778.78 351,578.5K
16:06 2,778.71 2,780.78 2,778.71 2,780.78 432,895.8K
16:07 2,781.66 2,782.78 2,781.66 2,782.55 442,695.2K
16:08 2,782.00 2,782.06 2,780.75 2,781.25 319,984.3K
16:09 2,781.07 2,781.56 2,780.77 2,781.56 173,011.5K
16:10 2,781.51 2,784.16 2,781.51 2,784.05 347,388.1K
16:11 2,784.08 2,785.60 2,784.03 2,785.31 434,965.8K
16:12 2,785.74 2,785.98 2,784.00 2,784.00 464,936.7K
16:13 2,783.75 2,786.52 2,782.99 2,786.16 364,925.5K
16:14 2,786.04 2,787.32 2,786.04 2,787.32 238,876.5K
16:15 2,787.26 2,787.26 2,785.47 2,785.62 303,826.8K
16:16 2,785.50 2,785.83 2,784.87 2,784.87 184,610.5K
16:17 2,784.71 2,784.71 2,783.53 2,783.61 159,293.1K
16:18 2,783.16 2,783.42 2,783.02 2,783.42 133,591.5K
16:19 2,784.53 2,786.40 2,784.53 2,786.40 184,935.0K
16:20 2,786.30 2,786.30 2,783.91 2,783.91 165,526.1K
16:21 2,783.74 2,783.74 2,782.45 2,782.49 123,347.3K
16:22 2,782.39 2,782.43 2,780.97 2,780.97 185,649.3K
16:23 2,780.95 2,781.10 2,780.74 2,780.85 136,916.8K
16:24 2,780.88 2,781.45 2,780.45 2,781.04 132,943.6K
16:25 2,781.16 2,782.48 2,781.07 2,782.48 120,201.2K
16:26 2,782.66 2,783.17 2,782.13 2,782.13 164,743.8K
16:27 2,781.64 2,782.49 2,781.56 2,782.37 139,885.7K
16:28 2,782.44 2,783.01 2,782.20 2,782.87 74,261.9K
16:29 2,782.93 2,783.14 2,782.80 2,783.01 70,629.5K
16:30 2,783.31 2,784.84 2,783.15 2,784.78 155,099.9K
16:31 2,784.53 2,785.29 2,784.53 2,785.29 151,520.3K
16:32 2,785.08 2,785.88 2,785.08 2,785.88 183,377.3K
16:33 2,786.00 2,786.70 2,785.90 2,786.59 154,105.8K
16:34 2,786.80 2,787.09 2,786.72 2,786.98 371,074.9K
16:35 2,787.41 2,787.48 2,786.19 2,786.28 150,311.0K
16:36 2,786.31 2,786.36 2,785.36 2,785.56 139,047.0K
16:37 2,785.31 2,785.35 2,783.94 2,784.24 268,522.4K
16:38 2,784.28 2,784.28 2,783.63 2,783.95 116,650.3K
16:39 2,783.88 2,789.33 2,783.88 2,789.33 268,004.9K
16:40 2,789.52 2,789.53 2,788.94 2,788.94 290,264.3K
16:41 2,789.01 2,789.20 2,787.55 2,787.55 179,850.3K
16:42 2,787.26 2,787.42 2,786.74 2,786.95 169,705.8K
16:43 2,786.94 2,787.12 2,786.71 2,786.71 98,261.2K
16:44 2,786.72 2,787.37 2,786.72 2,787.15 61,644.0K
16:45 2,787.28 2,787.28 2,786.08 2,786.08 99,963.0K
16:46 2,785.41 2,785.87 2,785.34 2,785.40 154,453.3K
16:47 2,785.32 2,785.35 2,785.03 2,785.03 73,749.4K
16:48 2,785.09 2,785.09 2,784.56 2,784.67 114,385.8K
16:49 2,784.86 2,786.98 2,784.85 2,786.98 114,193.4K
16:50 2,787.06 2,787.83 2,786.99 2,787.83 178,383.1K
16:51 2,787.78 2,789.09 2,787.71 2,788.43 249,579.1K
16:52 2,787.89 2,787.89 2,786.25 2,786.25 111,960.0K
16:53 2,786.54 2,786.54 2,786.20 2,786.27 95,965.8K
16:54 2,786.56 2,787.13 2,786.36 2,786.93 121,116.6K
16:55 2,786.90 2,786.90 2,786.27 2,786.39 82,686.5K
16:56 2,786.42 2,786.73 2,786.20 2,786.73 82,923.7K
16:57 2,786.92 2,787.63 2,786.92 2,787.44 88,078.3K
16:58 2,787.86 2,788.06 2,787.00 2,787.00 118,210.0K
16:59 2,786.45 2,786.45 2,785.38 2,785.38 159,128.7K
17:00 2,785.25 2,786.09 2,785.25 2,786.04 109,942.7K
17:01 2,786.34 2,787.16 2,786.32 2,786.62 113,795.9K
17:02 2,786.49 2,786.49 2,785.48 2,785.48 107,788.8K
17:03 2,785.62 2,785.62 2,783.64 2,783.64 192,892.6K
17:04 2,783.58 2,783.58 2,782.86 2,782.86 246,548.2K
17:05 2,782.47 2,785.32 2,782.47 2,784.88 185,661.9K
17:06 2,784.75 2,785.28 2,784.71 2,785.16 79,662.3K
17:07 2,785.20 2,785.42 2,784.68 2,784.68 89,261.5K
17:08 2,784.53 2,784.59 2,783.90 2,784.14 102,334.7K
17:09 2,784.29 2,788.51 2,784.29 2,788.32 242,446.8K
17:10 2,788.04 2,788.04 2,786.50 2,786.54 95,704.0K
17:11 2,786.81 2,786.81 2,785.33 2,785.40 140,907.6K
17:12 2,785.31 2,787.14 2,785.31 2,786.62 164,642.5K
17:13 2,786.46 2,786.46 2,784.11 2,784.11 260,123.1K
17:14 2,783.92 2,784.89 2,783.88 2,784.77 120,955.6K
17:15 2,784.78 2,784.92 2,783.91 2,783.91 240,141.4K
17:16 2,783.59 2,783.59 2,782.01 2,782.01 180,032.4K
17:17 2,781.95 2,781.95 2,780.93 2,781.02 201,000.6K
17:18 2,781.49 2,781.74 2,781.17 2,781.62 142,801.2K
17:19 2,781.08 2,781.25 2,781.03 2,781.25 110,551.4K
17:20 2,781.20 2,781.20 2,780.77 2,780.88 98,098.1K
17:21 2,781.18 2,782.41 2,781.18 2,782.31 142,080.4K
17:22 2,782.50 2,782.58 2,781.44 2,781.44 121,823.9K
17:23 2,781.52 2,782.68 2,781.43 2,782.68 107,133.1K
17:24 2,782.46 2,782.48 2,781.75 2,781.75 85,278.0K
17:25 2,781.65 2,781.65 2,780.12 2,780.12 170,919.1K
17:26 2,780.38 2,781.13 2,779.96 2,779.96 126,340.4K
17:27 2,779.17 2,779.17 2,778.35 2,778.40 208,276.9K
17:28 2,778.32 2,778.66 2,778.13 2,778.66 179,701.8K
17:29 2,778.79 2,780.21 2,778.79 2,779.25 181,209.0K
17:30 2,779.13 2,779.18 2,778.60 2,779.17 119,060.8K
17:31 2,779.21 2,780.63 2,779.21 2,780.61 139,059.7K
17:32 2,780.43 2,780.43 2,779.32 2,779.32 110,385.4K
17:33 2,779.12 2,779.57 2,779.12 2,779.57 124,628.4K
17:34 2,779.82 2,779.82 2,779.12 2,779.12 81,517.4K
17:35 2,779.13 2,779.19 2,778.53 2,778.53 95,568.8K
17:36 2,778.66 2,778.66 2,777.89 2,777.95 122,247.5K
17:37 2,777.60 2,777.60 2,776.82 2,776.82 105,350.6K
17:38 2,777.17 2,777.45 2,775.73 2,775.73 209,221.7K
17:39 2,775.98 2,777.00 2,775.97 2,776.88 92,194.9K
17:40 2,777.09 2,777.79 2,777.07 2,777.79 82,417.0K
17:41 2,777.87 2,778.65 2,777.87 2,778.41 166,679.5K
17:42 2,778.64 2,778.99 2,778.64 2,778.93 119,218.7K
17:43 2,779.03 2,780.00 2,779.00 2,779.92 205,250.2K
17:44 2,780.08 2,780.57 2,779.10 2,779.10 189,144.2K
17:45 2,779.57 2,781.73 2,779.57 2,781.59 251,809.6K
17:46 2,781.87 2,781.96 2,781.32 2,781.32 177,662.0K
17:47 2,781.37 2,782.57 2,781.34 2,782.57 203,176.6K
17:48 2,782.28 2,782.28 2,781.68 2,781.82 117,979.8K
17:49 2,781.55 2,781.80 2,780.88 2,780.89 221,465.5K
17:50 2,780.22 2,781.25 2,780.17 2,781.21 162,444.5K
17:51 2,782.47 2,782.47 2,781.17 2,781.17 191,717.4K
17:52 2,780.98 2,781.03 2,779.05 2,779.05 134,830.6K
17:53 2,778.88 2,779.35 2,778.75 2,779.35 101,040.2K
17:54 2,779.29 2,779.40 2,778.90 2,779.13 82,385.2K
17:55 2,779.02 2,779.16 2,778.38 2,778.45 144,061.9K
17:56 2,778.96 2,780.17 2,778.96 2,779.60 114,150.7K
17:57 2,779.29 2,780.70 2,779.29 2,780.63 111,603.9K
17:58 2,780.64 2,780.68 2,779.80 2,779.80 91,882.0K
17:59 2,779.65 2,779.71 2,779.47 2,779.54 91,715.0K
18:00 2,779.44 2,779.44 2,779.15 2,779.36 79,418.0K
18:01 2,779.31 2,780.47 2,779.31 2,780.47 76,778.7K
18:02 2,782.19 2,783.12 2,782.19 2,783.07 174,872.8K
18:03 2,782.59 2,782.67 2,782.01 2,782.16 166,016.8K
18:04 2,781.90 2,782.45 2,781.67 2,782.42 139,654.1K
18:05 2,783.10 2,783.85 2,783.10 2,783.67 323,689.3K
18:06 2,784.02 2,785.93 2,784.02 2,785.86 286,491.9K
18:07 2,785.53 2,786.31 2,785.53 2,785.95 241,173.9K
18:08 2,785.82 2,787.02 2,785.75 2,787.02 275,662.8K
18:09 2,788.29 2,789.24 2,788.21 2,788.97 356,839.1K
18:10 2,788.66 2,790.57 2,788.57 2,790.57 482,842.8K
18:11 2,790.69 2,791.88 2,790.69 2,791.41 328,612.6K
18:12 2,791.16 2,791.16 2,789.60 2,789.68 312,649.9K
18:13 2,790.19 2,790.19 2,789.38 2,789.45 192,687.8K
18:14 2,789.20 2,789.20 2,788.40 2,788.40 175,080.6K
18:15 2,788.05 2,789.90 2,788.00 2,789.90 293,973.9K
18:16 2,789.88 2,789.89 2,789.56 2,789.89 171,684.3K
18:17 2,789.81 2,789.81 2,788.93 2,789.15 145,053.3K
18:18 2,788.92 2,789.10 2,788.64 2,788.84 194,383.6K
18:19 2,788.31 2,788.75 2,788.06 2,788.72 157,414.0K
18:20 2,788.84 2,789.76 2,788.81 2,789.70 153,301.0K
18:21 2,789.79 2,790.84 2,789.75 2,790.73 169,495.4K
18:22 2,790.73 2,791.13 2,790.59 2,790.79 206,674.4K
18:23 2,790.12 2,790.24 2,789.51 2,789.51 154,890.9K
18:24 2,789.48 2,790.08 2,789.32 2,790.04 98,752.6K
18:25 2,790.01 2,790.81 2,790.01 2,790.34 167,088.6K
18:26 2,790.39 2,790.39 2,789.76 2,789.87 113,157.8K
18:27 2,789.80 2,790.20 2,788.53 2,790.19 168,381.1K
18:28 2,790.11 2,790.21 2,789.45 2,789.45 126,069.8K
18:29 2,789.46 2,789.46 2,787.04 2,787.14 208,901.0K
18:30 2,786.58 2,786.59 2,785.46 2,785.46 279,261.4K
18:31 2,785.35 2,786.87 2,785.02 2,786.47 176,962.5K
18:32 2,786.62 2,787.46 2,786.58 2,787.46 96,352.9K
18:33 2,787.76 2,788.33 2,787.76 2,788.03 159,516.0K
18:34 2,787.97 2,788.40 2,787.81 2,788.40 126,849.9K
18:35 2,787.22 2,787.22 2,785.07 2,785.07 437,617.3K
18:36 2,785.08 2,785.35 2,784.48 2,784.56 259,547.4K
18:37 2,784.85 2,785.00 2,784.52 2,784.62 285,523.5K
18:38 2,785.46 2,785.51 2,785.09 2,785.13 389,844.2K
18:39 2,784.94 2,785.21 2,784.58 2,785.21 433,515.5K
18:40 2,785.36 2,785.36 2,785.36 2,785.36 371,361.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar