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 2,585.23 2,585.25 2,583.39 2,583.39 531,019.3K
10:01 2,582.75 2,582.75 2,580.39 2,580.39 513,768.4K
10:02 2,580.09 2,586.40 2,580.09 2,586.40 701,150.8K
10:03 2,587.06 2,589.81 2,587.06 2,589.81 546,239.5K
10:04 2,589.84 2,592.21 2,589.77 2,592.04 534,106.1K
10:05 2,592.71 2,592.71 2,590.37 2,590.37 492,007.1K
10:06 2,590.31 2,590.31 2,588.49 2,588.49 344,763.5K
10:07 2,588.19 2,588.19 2,585.36 2,585.36 363,774.1K
10:08 2,585.64 2,585.77 2,584.72 2,585.77 337,039.4K
10:09 2,585.88 2,586.13 2,585.36 2,585.40 221,720.3K
10:10 2,585.18 2,587.52 2,585.18 2,587.52 278,434.4K
10:11 2,587.96 2,588.33 2,587.66 2,588.25 299,561.8K
10:12 2,588.76 2,589.84 2,588.76 2,589.84 226,231.7K
10:13 2,590.46 2,591.80 2,590.46 2,591.34 368,924.4K
10:14 2,591.76 2,591.76 2,589.15 2,589.15 263,280.0K
10:15 2,588.44 2,589.51 2,588.13 2,588.50 343,124.6K
10:16 2,588.40 2,589.02 2,588.40 2,589.02 189,517.2K
10:17 2,588.96 2,588.96 2,588.27 2,588.34 191,274.8K
10:18 2,588.23 2,588.23 2,585.01 2,585.01 337,789.4K
10:19 2,584.98 2,585.24 2,583.38 2,583.38 316,067.5K
10:20 2,583.62 2,584.14 2,580.91 2,580.96 321,093.9K
10:21 2,580.41 2,581.77 2,580.41 2,581.13 326,860.7K
10:22 2,581.30 2,581.30 2,578.07 2,578.44 364,103.9K
10:23 2,578.90 2,578.98 2,576.87 2,576.90 314,112.6K
10:24 2,577.19 2,578.48 2,577.18 2,578.48 249,029.3K
10:25 2,577.77 2,577.77 2,574.70 2,574.70 298,309.3K
10:26 2,573.45 2,573.45 2,572.32 2,572.69 509,891.8K
10:27 2,571.43 2,571.43 2,568.71 2,569.18 567,313.8K
10:28 2,569.15 2,571.54 2,569.15 2,571.54 496,683.2K
10:29 2,570.71 2,570.86 2,569.71 2,570.32 294,302.6K
10:30 2,570.70 2,570.70 2,568.98 2,570.37 296,069.0K
10:31 2,571.01 2,574.07 2,571.01 2,574.07 303,054.2K
10:32 2,574.88 2,574.88 2,573.99 2,573.99 324,841.0K
10:33 2,574.16 2,574.31 2,571.37 2,571.37 387,311.8K
10:34 2,571.28 2,573.23 2,571.28 2,572.57 201,143.6K
10:35 2,572.66 2,573.72 2,572.26 2,572.35 204,522.2K
10:36 2,572.27 2,572.27 2,571.51 2,571.98 205,520.3K
10:37 2,572.71 2,574.05 2,572.71 2,574.05 264,572.2K
10:38 2,573.44 2,577.12 2,573.44 2,575.63 326,326.6K
10:39 2,575.52 2,575.68 2,574.02 2,574.87 174,295.6K
10:40 2,573.64 2,573.64 2,566.81 2,566.81 594,194.4K
10:41 2,567.52 2,569.57 2,567.52 2,568.04 203,150.2K
10:42 2,567.33 2,567.33 2,566.14 2,566.79 258,195.5K
10:43 2,566.58 2,566.58 2,565.53 2,565.58 160,738.9K
10:44 2,565.55 2,567.25 2,565.55 2,567.00 180,899.7K
10:45 2,566.99 2,567.18 2,565.99 2,566.09 212,979.9K
10:46 2,566.06 2,566.42 2,563.46 2,563.63 406,509.0K
10:47 2,564.10 2,564.28 2,562.77 2,562.77 255,246.9K
10:48 2,562.13 2,563.70 2,561.93 2,563.70 424,958.3K
10:49 2,562.85 2,564.49 2,562.71 2,563.81 308,174.2K
10:50 2,562.13 2,562.39 2,560.77 2,561.13 526,236.2K
10:51 2,563.11 2,563.31 2,560.44 2,560.44 425,361.2K
10:52 2,562.89 2,564.70 2,562.89 2,563.52 375,517.8K
10:53 2,564.42 2,565.25 2,563.95 2,563.95 265,935.9K
10:54 2,563.89 2,564.51 2,563.89 2,564.51 189,588.9K
10:55 2,564.40 2,564.40 2,562.70 2,563.26 200,800.0K
10:56 2,562.76 2,562.76 2,561.28 2,561.36 171,711.1K
10:57 2,560.41 2,562.38 2,560.14 2,561.54 316,678.8K
10:58 2,561.47 2,562.26 2,559.69 2,560.56 191,376.9K
10:59 2,560.35 2,560.70 2,558.92 2,559.86 234,704.3K
11:00 2,559.38 2,559.53 2,559.24 2,559.38 264,765.9K
11:01 2,559.08 2,559.10 2,558.19 2,558.43 199,541.7K
11:02 2,559.27 2,560.24 2,558.46 2,558.46 249,179.0K
11:03 2,558.84 2,561.17 2,558.84 2,561.17 267,275.1K
11:04 2,560.52 2,561.47 2,560.29 2,561.23 172,787.9K
11:05 2,561.18 2,561.18 2,559.69 2,560.05 186,874.4K
11:06 2,560.04 2,560.85 2,560.04 2,560.55 197,924.6K
11:07 2,560.80 2,561.37 2,560.49 2,560.49 257,497.8K
11:08 2,560.76 2,561.40 2,560.61 2,561.40 140,902.4K
11:09 2,561.68 2,564.31 2,561.68 2,563.82 329,995.6K
11:10 2,563.72 2,564.64 2,563.39 2,564.64 276,954.0K
11:11 2,564.28 2,564.45 2,563.27 2,563.27 221,785.4K
11:12 2,563.41 2,564.07 2,563.38 2,563.92 130,689.3K
11:13 2,563.74 2,565.19 2,563.74 2,565.19 146,474.2K
11:14 2,565.10 2,565.63 2,564.47 2,564.73 218,827.0K
11:15 2,564.41 2,564.98 2,564.09 2,564.95 144,711.5K
11:16 2,565.04 2,565.05 2,563.54 2,563.87 116,112.9K
11:17 2,563.97 2,564.31 2,563.23 2,563.41 114,975.9K
11:18 2,563.43 2,563.60 2,561.44 2,561.44 201,290.4K
11:19 2,561.96 2,562.01 2,561.12 2,561.86 131,184.7K
11:20 2,561.89 2,561.89 2,560.23 2,560.23 173,784.7K
11:21 2,559.79 2,561.36 2,559.60 2,561.36 197,688.6K
11:22 2,561.38 2,561.43 2,560.43 2,561.13 81,071.8K
11:23 2,561.61 2,562.76 2,561.61 2,562.76 103,574.7K
11:24 2,562.17 2,563.12 2,562.17 2,563.12 164,416.0K
11:25 2,562.04 2,562.66 2,561.87 2,562.66 98,324.3K
11:26 2,562.79 2,562.80 2,562.40 2,562.60 64,189.2K
11:27 2,562.49 2,562.53 2,562.33 2,562.47 53,390.7K
11:28 2,562.66 2,564.44 2,562.66 2,564.42 115,152.5K
11:29 2,564.32 2,564.72 2,564.18 2,564.35 118,741.6K
11:30 2,564.51 2,564.51 2,563.82 2,563.82 77,850.5K
11:31 2,563.97 2,565.62 2,563.91 2,565.62 140,616.3K
11:32 2,565.13 2,565.13 2,563.54 2,563.54 139,796.3K
11:33 2,563.61 2,564.67 2,563.61 2,564.67 103,071.8K
11:34 2,564.60 2,564.65 2,563.72 2,563.75 162,882.8K
11:35 2,563.90 2,563.90 2,561.11 2,561.11 148,166.2K
11:36 2,561.10 2,561.27 2,560.31 2,560.31 143,058.0K
11:37 2,560.24 2,560.24 2,557.56 2,557.56 304,925.9K
11:38 2,556.88 2,557.20 2,556.21 2,556.75 303,631.5K
11:39 2,556.67 2,558.02 2,556.44 2,557.74 153,062.9K
11:40 2,557.56 2,558.37 2,557.54 2,558.05 147,877.8K
11:41 2,558.24 2,558.33 2,556.84 2,556.85 154,683.0K
11:42 2,556.82 2,557.15 2,556.58 2,557.15 109,471.1K
11:43 2,556.99 2,556.99 2,555.22 2,555.47 290,239.2K
11:44 2,555.57 2,558.09 2,555.14 2,558.09 224,597.7K
11:45 2,557.69 2,557.69 2,556.52 2,556.52 104,606.2K
11:46 2,555.59 2,556.92 2,555.46 2,555.78 172,185.6K
11:47 2,555.86 2,555.86 2,554.24 2,554.24 195,407.2K
11:48 2,554.18 2,554.20 2,551.77 2,551.77 321,961.5K
11:49 2,552.93 2,554.41 2,552.93 2,554.41 263,005.6K
11:50 2,554.33 2,554.33 2,552.98 2,553.53 157,560.0K
11:51 2,553.40 2,553.84 2,553.23 2,553.23 146,396.0K
11:52 2,553.81 2,557.48 2,553.81 2,557.48 366,892.4K
11:53 2,556.71 2,557.91 2,556.13 2,556.13 300,096.9K
11:54 2,556.00 2,557.03 2,556.00 2,556.85 139,653.4K
11:55 2,556.93 2,558.43 2,556.03 2,558.43 190,415.2K
11:56 2,558.70 2,559.96 2,558.70 2,559.73 257,722.8K
11:57 2,559.63 2,560.68 2,559.51 2,560.25 141,587.5K
11:58 2,560.33 2,560.33 2,559.13 2,559.56 151,450.7K
11:59 2,559.62 2,562.48 2,559.35 2,562.39 296,442.4K
12:00 2,562.79 2,562.96 2,561.09 2,561.09 186,258.9K
12:01 2,561.15 2,561.31 2,560.80 2,560.80 115,301.2K
12:02 2,560.78 2,561.34 2,560.75 2,561.12 104,592.2K
12:03 2,561.12 2,561.12 2,560.13 2,560.28 62,864.1K
12:04 2,560.42 2,560.57 2,560.19 2,560.19 79,258.3K
12:05 2,559.88 2,559.88 2,558.74 2,559.77 96,379.1K
12:06 2,559.84 2,560.01 2,559.70 2,559.70 69,046.9K
12:07 2,559.74 2,560.78 2,559.74 2,560.52 90,254.1K
12:08 2,560.55 2,560.89 2,560.47 2,560.89 56,902.7K
12:09 2,560.66 2,560.66 2,559.66 2,559.82 64,909.3K
12:10 2,559.97 2,562.23 2,559.85 2,561.68 106,448.2K
12:11 2,561.22 2,562.81 2,561.07 2,562.56 105,880.0K
12:12 2,562.84 2,562.84 2,561.27 2,561.27 87,194.6K
12:13 2,561.43 2,561.43 2,560.60 2,560.60 97,224.4K
12:14 2,560.08 2,561.62 2,560.02 2,561.25 92,853.3K
12:15 2,561.02 2,561.54 2,561.02 2,561.54 98,489.3K
12:16 2,561.47 2,561.56 2,561.29 2,561.30 55,813.9K
12:17 2,561.33 2,563.07 2,561.31 2,562.77 148,121.1K
12:18 2,562.81 2,563.17 2,562.56 2,563.17 144,948.0K
12:19 2,563.20 2,563.71 2,563.16 2,563.38 111,610.4K
12:20 2,563.34 2,563.47 2,562.97 2,562.99 97,376.0K
12:21 2,562.96 2,563.16 2,561.83 2,561.83 84,938.7K
12:22 2,561.77 2,561.81 2,561.13 2,561.13 80,822.4K
12:23 2,561.02 2,561.30 2,560.68 2,560.77 106,358.4K
12:24 2,560.82 2,560.95 2,560.61 2,560.76 64,718.7K
12:25 2,560.70 2,560.70 2,558.31 2,558.31 162,994.5K
12:26 2,558.20 2,558.76 2,558.16 2,558.43 92,215.7K
12:27 2,558.37 2,558.37 2,557.20 2,558.03 136,233.0K
12:28 2,557.64 2,557.97 2,556.87 2,556.87 115,091.7K
12:29 2,556.98 2,557.61 2,556.97 2,557.31 88,020.6K
12:30 2,557.34 2,557.39 2,556.46 2,556.46 113,056.4K
12:31 2,556.59 2,557.88 2,556.35 2,557.88 116,227.6K
12:32 2,558.06 2,558.50 2,557.95 2,558.09 86,589.7K
12:33 2,557.63 2,557.63 2,556.89 2,557.22 84,442.1K
12:34 2,557.30 2,557.76 2,557.27 2,557.27 64,917.3K
12:35 2,557.32 2,557.32 2,556.35 2,556.35 83,669.2K
12:36 2,556.45 2,556.70 2,556.27 2,556.27 96,118.6K
12:37 2,556.32 2,559.35 2,556.32 2,559.15 127,325.8K
12:38 2,558.65 2,558.65 2,557.83 2,557.97 63,576.4K
12:39 2,559.44 2,559.58 2,559.11 2,559.22 80,863.0K
12:40 2,558.86 2,558.88 2,558.42 2,558.88 58,094.5K
12:41 2,558.95 2,559.90 2,558.95 2,559.90 106,509.9K
12:42 2,559.88 2,560.17 2,559.54 2,560.17 122,226.4K
12:43 2,560.14 2,562.37 2,560.14 2,562.01 223,825.3K
12:44 2,562.11 2,562.19 2,561.06 2,561.45 144,080.8K
12:45 2,561.44 2,561.50 2,560.60 2,560.60 93,335.8K
12:46 2,560.56 2,561.69 2,560.56 2,561.69 91,450.4K
12:47 2,562.43 2,562.43 2,561.61 2,561.67 94,812.3K
12:48 2,561.62 2,561.62 2,560.79 2,560.79 88,371.1K
12:49 2,560.75 2,561.35 2,560.75 2,561.14 51,183.9K
12:50 2,561.32 2,561.99 2,561.32 2,561.99 113,288.4K
12:51 2,561.78 2,562.28 2,561.66 2,562.11 113,139.3K
12:52 2,562.18 2,562.86 2,562.18 2,562.76 106,491.1K
12:53 2,562.90 2,566.72 2,562.90 2,566.59 332,390.4K
12:54 2,566.24 2,568.38 2,565.96 2,568.38 234,419.8K
12:55 2,568.23 2,568.95 2,567.92 2,568.20 427,538.1K
12:56 2,568.33 2,568.38 2,566.64 2,566.65 168,927.6K
12:57 2,566.20 2,566.23 2,565.50 2,565.52 131,055.6K
12:58 2,565.33 2,565.52 2,565.03 2,565.52 152,006.1K
12:59 2,565.62 2,565.93 2,565.62 2,565.83 87,934.9K
13:00 2,566.06 2,566.98 2,565.98 2,566.38 106,369.4K
13:01 2,566.44 2,566.44 2,565.71 2,565.92 95,396.2K
13:02 2,565.88 2,566.38 2,565.09 2,566.38 129,218.6K
13:03 2,566.13 2,567.85 2,565.99 2,567.81 94,939.1K
13:04 2,567.74 2,568.21 2,567.63 2,568.10 64,376.1K
13:05 2,568.14 2,568.14 2,567.43 2,567.45 64,262.7K
13:06 2,567.23 2,567.34 2,566.72 2,566.80 114,330.0K
13:07 2,566.55 2,567.32 2,566.55 2,567.19 73,577.8K
13:08 2,567.38 2,567.46 2,566.85 2,567.07 117,332.5K
13:09 2,567.12 2,567.12 2,566.16 2,566.18 93,452.0K
13:10 2,566.39 2,567.98 2,566.39 2,567.54 122,157.0K
13:11 2,567.47 2,567.49 2,566.60 2,567.15 97,470.0K
13:12 2,567.24 2,567.29 2,566.83 2,567.04 69,735.9K
13:13 2,567.38 2,567.72 2,567.25 2,567.72 60,380.7K
13:14 2,567.80 2,569.20 2,567.80 2,569.20 181,700.0K
13:15 2,569.15 2,570.43 2,569.15 2,570.43 218,625.7K
13:16 2,570.69 2,571.46 2,570.54 2,570.88 211,121.1K
13:17 2,570.43 2,570.43 2,567.62 2,567.70 167,294.9K
13:18 2,567.54 2,568.76 2,567.46 2,568.72 120,043.5K
13:19 2,568.29 2,568.41 2,568.18 2,568.18 69,712.4K
13:20 2,568.18 2,568.18 2,567.04 2,567.22 72,044.6K
13:21 2,567.21 2,567.40 2,566.58 2,566.70 93,990.9K
13:22 2,566.67 2,566.67 2,566.48 2,566.54 61,473.4K
13:23 2,566.51 2,566.54 2,566.21 2,566.51 91,255.6K
13:24 2,566.20 2,566.42 2,566.20 2,566.36 51,709.9K
13:25 2,566.35 2,566.73 2,566.14 2,566.14 86,661.7K
13:26 2,566.05 2,566.15 2,565.90 2,565.93 65,795.4K
13:27 2,566.21 2,567.52 2,566.21 2,567.52 170,001.5K
13:28 2,567.55 2,567.55 2,566.47 2,566.59 125,047.6K
13:29 2,566.56 2,566.57 2,563.67 2,563.67 142,763.4K
13:30 2,563.74 2,564.43 2,563.74 2,564.11 127,190.9K
13:31 2,564.56 2,566.77 2,564.56 2,566.32 145,797.9K
13:32 2,566.18 2,567.83 2,566.18 2,567.50 110,007.5K
13:33 2,567.47 2,568.01 2,567.47 2,567.99 63,835.3K
13:34 2,567.81 2,568.32 2,567.81 2,568.20 72,427.2K
13:35 2,568.26 2,569.00 2,568.13 2,569.00 66,026.9K
13:36 2,568.85 2,570.30 2,568.85 2,569.86 135,761.1K
13:37 2,569.97 2,569.97 2,568.12 2,568.67 125,576.2K
13:38 2,568.70 2,569.56 2,568.70 2,569.56 88,217.3K
13:39 2,569.37 2,569.72 2,569.32 2,569.72 70,357.9K
13:40 2,569.67 2,570.50 2,569.67 2,570.21 158,192.9K
13:41 2,570.28 2,570.78 2,570.23 2,570.56 83,503.8K
13:42 2,570.31 2,570.31 2,569.72 2,569.77 81,927.7K
13:43 2,569.96 2,569.96 2,567.84 2,567.87 155,842.3K
13:44 2,568.09 2,568.18 2,567.94 2,568.17 66,652.0K
13:45 2,566.35 2,567.07 2,566.17 2,566.77 143,645.4K
13:46 2,566.69 2,566.81 2,566.12 2,566.12 68,673.0K
13:47 2,566.27 2,566.76 2,566.17 2,566.76 66,840.5K
13:48 2,566.53 2,566.73 2,566.43 2,566.48 103,257.9K
13:49 2,566.60 2,566.60 2,565.67 2,566.22 110,122.7K
13:50 2,566.02 2,566.23 2,565.85 2,566.18 86,553.3K
13:51 2,566.22 2,566.22 2,565.84 2,566.16 60,116.3K
13:52 2,566.14 2,566.47 2,565.81 2,565.81 182,959.2K
13:53 2,565.96 2,565.96 2,564.15 2,564.66 120,116.2K
13:54 2,564.78 2,564.78 2,563.50 2,563.50 111,222.4K
13:55 2,563.46 2,563.46 2,562.82 2,562.82 115,658.1K
13:56 2,562.76 2,562.76 2,562.10 2,562.25 95,769.4K
13:57 2,562.28 2,562.51 2,562.10 2,562.14 115,967.7K
13:58 2,562.01 2,562.88 2,562.01 2,562.88 82,758.5K
13:59 2,563.28 2,564.14 2,563.20 2,564.05 85,224.4K
14:00 2,564.24 2,564.26 2,563.90 2,563.90 58,869.5K
14:01 2,563.73 2,563.91 2,563.25 2,563.25 121,049.3K
14:02 2,563.17 2,563.17 2,562.66 2,562.71 79,591.1K
14:03 2,562.53 2,562.53 2,562.00 2,562.22 82,558.1K
14:04 2,562.30 2,562.33 2,561.87 2,561.87 69,865.4K
14:05 2,562.12 2,562.12 2,561.01 2,561.47 116,741.7K
14:06 2,561.57 2,561.82 2,561.27 2,561.73 91,215.9K
14:07 2,561.66 2,561.67 2,560.93 2,560.95 98,728.7K
14:08 2,560.67 2,560.81 2,560.29 2,560.42 151,265.0K
14:09 2,560.33 2,560.41 2,559.48 2,559.48 101,144.4K
14:10 2,558.85 2,558.85 2,558.50 2,558.50 197,788.5K
14:11 2,558.51 2,558.51 2,557.21 2,557.21 190,417.4K
14:12 2,557.06 2,557.08 2,555.36 2,556.90 292,941.4K
14:13 2,557.70 2,558.27 2,557.70 2,558.27 108,599.1K
14:14 2,558.44 2,558.44 2,557.22 2,557.84 112,640.4K
14:15 2,557.92 2,557.92 2,557.20 2,557.35 87,200.6K
14:16 2,557.29 2,559.73 2,557.28 2,559.73 208,750.8K
14:17 2,559.77 2,559.88 2,558.98 2,559.88 57,885.5K
14:18 2,559.94 2,559.97 2,559.47 2,559.49 74,058.6K
14:19 2,559.68 2,560.25 2,559.62 2,560.08 116,558.5K
14:20 2,560.04 2,560.04 2,559.63 2,559.86 85,199.0K
14:21 2,559.88 2,560.18 2,559.85 2,560.12 74,444.3K
14:22 2,560.13 2,560.99 2,560.07 2,560.99 81,646.9K
14:23 2,560.97 2,561.07 2,560.72 2,560.97 45,747.0K
14:24 2,561.03 2,561.11 2,560.69 2,560.74 43,387.8K
14:25 2,560.73 2,560.73 2,560.09 2,560.09 96,645.8K
14:26 2,559.67 2,559.67 2,558.01 2,558.43 182,079.7K
14:27 2,558.28 2,558.28 2,557.18 2,557.18 129,840.1K
14:28 2,557.18 2,557.45 2,556.63 2,556.63 103,454.9K
14:29 2,556.48 2,556.68 2,555.93 2,555.93 101,594.6K
14:30 2,556.07 2,556.07 2,554.75 2,554.75 149,109.9K
14:31 2,554.59 2,554.85 2,554.04 2,554.09 122,777.0K
14:32 2,553.68 2,554.22 2,553.58 2,554.21 130,792.2K
14:33 2,554.29 2,554.29 2,553.42 2,553.82 140,765.1K
14:34 2,553.96 2,554.22 2,553.68 2,553.96 117,721.1K
14:35 2,553.68 2,553.71 2,552.97 2,553.16 146,568.3K
14:36 2,553.14 2,553.19 2,550.96 2,550.96 336,782.6K
14:37 2,550.90 2,552.40 2,550.90 2,552.40 215,337.6K
14:38 2,552.43 2,552.43 2,551.57 2,551.83 148,484.5K
14:39 2,551.86 2,551.86 2,550.19 2,550.29 234,415.3K
14:40 2,550.15 2,550.15 2,549.13 2,550.14 255,387.2K
14:41 2,550.28 2,550.59 2,549.94 2,550.17 155,792.3K
14:42 2,550.19 2,550.89 2,549.38 2,550.89 152,796.7K
14:43 2,550.69 2,557.43 2,550.69 2,557.27 407,039.4K
14:44 2,557.67 2,558.02 2,556.95 2,556.95 149,357.7K
14:45 2,556.78 2,556.84 2,554.83 2,554.88 119,418.5K
14:46 2,556.94 2,557.50 2,556.94 2,556.99 92,483.3K
14:47 2,556.95 2,558.43 2,556.77 2,558.32 131,526.2K
14:48 2,558.36 2,558.77 2,557.98 2,558.07 142,268.7K
14:49 2,558.15 2,558.15 2,557.16 2,557.16 80,929.9K
14:50 2,557.31 2,558.13 2,556.64 2,558.13 92,607.4K
14:51 2,558.37 2,558.42 2,557.99 2,558.03 48,856.2K
14:52 2,557.76 2,559.31 2,557.44 2,558.90 155,328.2K
14:53 2,558.85 2,559.16 2,558.08 2,559.16 91,674.9K
14:54 2,559.07 2,560.59 2,558.93 2,560.23 130,832.7K
14:55 2,560.04 2,560.04 2,558.31 2,558.31 119,155.8K
14:56 2,558.30 2,558.75 2,558.30 2,558.62 50,430.2K
14:57 2,558.52 2,558.52 2,558.03 2,558.17 74,600.8K
14:58 2,558.17 2,564.73 2,558.17 2,563.75 359,249.9K
14:59 2,563.47 2,563.47 2,561.53 2,561.75 126,051.7K
15:00 2,561.69 2,563.17 2,561.59 2,562.56 102,550.5K
15:01 2,562.97 2,562.97 2,562.10 2,562.10 65,191.1K
15:02 2,561.88 2,561.88 2,559.84 2,559.84 109,663.4K
15:03 2,560.02 2,560.17 2,559.58 2,559.62 59,836.6K
15:04 2,559.82 2,559.85 2,558.85 2,558.90 76,303.6K
15:05 2,559.00 2,559.00 2,557.64 2,557.64 94,500.2K
15:06 2,557.80 2,557.80 2,557.24 2,557.38 51,045.2K
15:07 2,557.43 2,558.34 2,557.40 2,557.77 52,289.3K
15:08 2,557.76 2,557.96 2,557.06 2,557.06 63,114.7K
15:09 2,556.98 2,556.98 2,556.28 2,556.28 83,807.4K
15:10 2,556.03 2,557.03 2,555.88 2,557.03 97,063.3K
15:11 2,557.12 2,557.12 2,555.88 2,556.09 44,730.8K
15:12 2,555.95 2,555.95 2,554.02 2,554.02 137,234.1K
15:13 2,553.37 2,555.20 2,553.30 2,554.11 98,109.2K
15:14 2,554.12 2,555.50 2,554.12 2,555.19 116,019.9K
15:15 2,555.14 2,557.61 2,555.14 2,557.61 92,320.0K
15:16 2,557.43 2,557.46 2,556.74 2,556.79 95,028.9K
15:17 2,556.76 2,557.82 2,556.76 2,557.82 76,972.4K
15:18 2,557.40 2,558.96 2,557.40 2,558.96 83,672.4K
15:19 2,558.53 2,558.89 2,558.27 2,558.87 54,933.7K
15:20 2,558.91 2,559.08 2,558.26 2,558.98 82,284.4K
15:21 2,559.24 2,559.33 2,558.83 2,558.92 70,383.1K
15:22 2,559.08 2,559.08 2,557.87 2,557.87 91,128.9K
15:23 2,558.36 2,558.64 2,558.33 2,558.36 36,057.4K
15:24 2,558.28 2,558.31 2,558.15 2,558.25 57,583.8K
15:25 2,558.25 2,558.25 2,556.30 2,556.30 143,417.7K
15:26 2,556.42 2,559.93 2,556.42 2,559.60 124,637.7K
15:27 2,559.72 2,560.42 2,559.72 2,560.42 96,900.7K
15:28 2,560.13 2,560.65 2,559.42 2,559.70 70,348.6K
15:29 2,560.03 2,560.07 2,557.69 2,557.69 60,071.3K
15:30 2,557.83 2,558.43 2,557.83 2,558.43 39,861.2K
15:31 2,558.43 2,559.21 2,558.43 2,559.06 38,518.1K
15:32 2,558.86 2,558.86 2,558.15 2,558.44 33,745.0K
15:33 2,558.64 2,558.64 2,556.44 2,556.86 86,848.9K
15:34 2,556.14 2,556.14 2,555.83 2,555.92 66,360.3K
15:35 2,555.69 2,556.29 2,555.49 2,556.14 86,484.4K
15:36 2,556.10 2,556.10 2,555.71 2,555.73 65,858.6K
15:37 2,555.76 2,555.89 2,555.57 2,555.86 72,292.8K
15:38 2,555.98 2,556.06 2,555.60 2,555.82 36,644.7K
15:39 2,555.98 2,555.98 2,555.01 2,555.01 59,566.3K
15:40 2,554.80 2,555.36 2,554.72 2,555.33 70,341.3K
15:41 2,555.28 2,555.37 2,555.08 2,555.26 64,716.7K
15:42 2,556.68 2,557.07 2,556.11 2,556.11 111,517.5K
15:43 2,556.18 2,556.79 2,556.18 2,556.65 67,216.5K
15:44 2,556.46 2,556.50 2,556.20 2,556.34 58,884.0K
15:45 2,556.12 2,556.12 2,555.25 2,555.28 60,931.0K
15:46 2,555.23 2,555.27 2,551.51 2,551.51 259,456.4K
15:47 2,551.54 2,552.83 2,551.46 2,552.83 130,097.9K
15:48 2,552.87 2,553.04 2,551.92 2,553.04 72,888.6K
15:49 2,552.86 2,553.10 2,552.76 2,552.97 65,126.1K
15:50 2,553.88 2,553.93 2,552.48 2,552.67 70,725.6K
15:51 2,552.79 2,552.81 2,551.67 2,551.67 152,055.4K
15:52 2,551.70 2,551.89 2,550.16 2,550.16 322,484.6K
15:53 2,550.12 2,550.79 2,549.94 2,550.77 126,497.2K
15:54 2,551.08 2,552.08 2,551.08 2,551.53 93,978.3K
15:55 2,551.20 2,551.23 2,550.07 2,550.07 176,726.9K
15:56 2,550.10 2,550.13 2,549.14 2,549.14 177,316.3K
15:57 2,549.35 2,549.55 2,549.07 2,549.37 117,192.4K
15:58 2,549.33 2,549.33 2,545.00 2,545.00 559,887.8K
15:59 2,544.96 2,544.96 2,543.94 2,544.57 282,905.9K
16:00 2,543.91 2,543.91 2,542.71 2,543.05 359,942.8K
16:01 2,543.45 2,544.81 2,543.35 2,543.57 249,999.0K
16:02 2,543.84 2,544.39 2,543.18 2,543.82 181,247.9K
16:03 2,542.90 2,543.32 2,542.46 2,543.21 238,456.3K
16:04 2,542.59 2,542.59 2,541.18 2,541.99 295,829.4K
16:05 2,541.59 2,541.96 2,541.29 2,541.56 220,107.5K
16:06 2,543.27 2,545.07 2,543.03 2,544.92 229,884.2K
16:07 2,545.30 2,545.37 2,543.73 2,543.98 159,243.9K
16:08 2,543.92 2,543.92 2,542.62 2,542.62 193,774.6K
16:09 2,542.65 2,544.60 2,542.65 2,544.60 191,331.8K
16:10 2,544.63 2,545.53 2,544.63 2,545.01 149,820.7K
16:11 2,544.96 2,546.75 2,544.96 2,545.91 169,156.3K
16:12 2,546.18 2,546.47 2,545.90 2,545.95 121,705.6K
16:13 2,545.90 2,546.50 2,545.68 2,545.68 145,301.2K
16:14 2,545.66 2,546.09 2,545.50 2,545.50 96,010.0K
16:15 2,545.14 2,545.14 2,543.66 2,543.66 192,624.6K
16:16 2,543.51 2,543.62 2,542.56 2,542.56 154,408.7K
16:17 2,542.64 2,544.64 2,542.45 2,544.64 178,346.2K
16:18 2,544.24 2,544.24 2,542.18 2,542.18 144,105.4K
16:19 2,541.87 2,542.43 2,541.48 2,541.48 151,158.4K
16:20 2,541.52 2,543.17 2,541.20 2,543.17 203,017.5K
16:21 2,543.00 2,543.15 2,542.22 2,542.29 114,666.9K
16:22 2,542.44 2,542.75 2,542.25 2,542.52 100,027.3K
16:23 2,543.77 2,544.62 2,543.77 2,544.62 201,025.2K
16:24 2,544.29 2,544.58 2,543.76 2,543.76 80,508.3K
16:25 2,543.52 2,544.31 2,543.44 2,544.31 97,670.4K
16:26 2,544.37 2,544.82 2,544.34 2,544.59 95,758.0K
16:27 2,544.52 2,544.99 2,544.39 2,544.99 83,534.0K
16:28 2,545.12 2,546.46 2,545.06 2,546.46 122,533.2K
16:29 2,546.60 2,546.74 2,546.33 2,546.33 153,311.5K
16:30 2,546.37 2,546.37 2,544.86 2,544.86 151,218.9K
16:31 2,544.78 2,545.13 2,544.59 2,544.80 114,054.5K
16:32 2,544.24 2,545.40 2,544.24 2,545.30 84,866.6K
16:33 2,545.13 2,545.80 2,545.04 2,545.13 119,752.6K
16:34 2,544.94 2,545.35 2,544.94 2,545.35 57,319.1K
16:35 2,545.35 2,545.47 2,545.17 2,545.21 77,232.7K
16:36 2,545.32 2,545.53 2,545.02 2,545.42 165,491.6K
16:37 2,545.24 2,545.29 2,544.15 2,544.15 154,310.7K
16:38 2,544.08 2,544.08 2,543.55 2,543.87 104,971.6K
16:39 2,544.70 2,545.35 2,544.70 2,545.23 162,914.4K
16:40 2,545.12 2,545.12 2,544.87 2,545.00 65,548.4K
16:41 2,545.05 2,545.05 2,544.26 2,544.38 76,039.0K
16:42 2,544.36 2,544.40 2,543.59 2,543.59 58,033.4K
16:43 2,543.65 2,543.66 2,543.14 2,543.31 78,767.5K
16:44 2,543.19 2,543.27 2,542.41 2,542.41 131,683.0K
16:45 2,542.34 2,542.56 2,542.34 2,542.50 85,618.7K
16:46 2,542.40 2,542.65 2,542.12 2,542.65 128,855.5K
16:47 2,542.54 2,544.78 2,542.54 2,544.60 134,114.6K
16:48 2,544.24 2,544.26 2,543.84 2,544.08 95,636.9K
16:49 2,543.98 2,543.98 2,542.81 2,542.97 97,872.8K
16:50 2,542.95 2,542.95 2,542.39 2,542.43 102,887.6K
16:51 2,542.66 2,542.66 2,541.02 2,541.16 244,790.2K
16:52 2,540.28 2,541.45 2,539.96 2,541.45 272,160.8K
16:53 2,541.29 2,541.29 2,540.10 2,540.10 159,956.7K
16:54 2,538.82 2,539.37 2,537.67 2,537.72 393,460.7K
16:55 2,537.57 2,538.64 2,537.57 2,538.64 262,317.9K
16:56 2,538.55 2,539.13 2,538.16 2,539.13 172,978.9K
16:57 2,539.43 2,539.93 2,539.43 2,539.85 130,196.2K
16:58 2,539.94 2,540.59 2,539.88 2,540.59 94,498.5K
16:59 2,540.58 2,542.51 2,540.58 2,542.51 152,245.6K
17:00 2,542.63 2,543.19 2,542.54 2,543.19 139,489.1K
17:01 2,543.47 2,543.91 2,543.47 2,543.79 103,117.6K
17:02 2,543.72 2,543.72 2,542.73 2,542.90 94,963.5K
17:03 2,542.76 2,542.83 2,542.47 2,542.72 100,723.9K
17:04 2,542.55 2,542.85 2,542.44 2,542.85 55,819.2K
17:05 2,542.77 2,543.00 2,542.56 2,542.73 61,478.2K
17:06 2,543.00 2,544.44 2,542.97 2,544.44 87,689.1K
17:07 2,544.46 2,544.46 2,543.08 2,543.11 76,798.2K
17:08 2,543.45 2,543.56 2,541.82 2,542.02 103,633.8K
17:09 2,541.85 2,541.85 2,540.39 2,540.89 177,161.9K
17:10 2,540.74 2,540.74 2,540.11 2,540.58 98,292.8K
17:11 2,540.43 2,540.43 2,538.30 2,538.40 120,351.3K
17:12 2,538.70 2,538.70 2,538.10 2,538.30 127,291.5K
17:13 2,538.22 2,538.22 2,536.56 2,538.00 282,482.2K
17:14 2,537.77 2,537.77 2,535.99 2,536.01 201,640.3K
17:15 2,535.58 2,535.64 2,535.06 2,535.64 231,688.2K
17:16 2,535.01 2,535.11 2,534.16 2,534.16 276,893.2K
17:17 2,533.50 2,533.50 2,532.82 2,532.82 266,284.0K
17:18 2,532.78 2,534.61 2,532.78 2,534.61 301,305.1K
17:19 2,534.96 2,535.46 2,533.75 2,533.79 229,288.4K
17:20 2,533.60 2,534.64 2,533.60 2,534.64 162,796.6K
17:21 2,534.83 2,535.15 2,532.98 2,532.98 231,296.5K
17:22 2,532.26 2,532.47 2,531.96 2,532.29 202,121.8K
17:23 2,532.38 2,532.38 2,531.97 2,532.02 262,033.6K
17:24 2,531.98 2,532.06 2,530.53 2,530.53 315,353.5K
17:25 2,530.57 2,531.10 2,530.24 2,530.74 223,004.2K
17:26 2,530.71 2,530.92 2,530.14 2,530.15 185,770.4K
17:27 2,530.36 2,531.33 2,530.17 2,531.21 179,380.2K
17:28 2,531.22 2,531.22 2,530.37 2,530.37 140,626.2K
17:29 2,530.35 2,530.35 2,529.62 2,529.65 152,126.6K
17:30 2,529.62 2,529.62 2,527.65 2,527.69 291,650.8K
17:31 2,527.80 2,527.80 2,525.80 2,526.03 569,027.6K
17:32 2,526.13 2,526.89 2,526.13 2,526.82 251,120.4K
17:33 2,526.25 2,526.45 2,525.75 2,526.00 260,336.6K
17:34 2,525.88 2,526.20 2,525.70 2,525.73 233,304.0K
17:35 2,525.31 2,525.31 2,523.24 2,523.24 491,493.4K
17:36 2,523.46 2,523.58 2,522.76 2,522.97 303,812.6K
17:37 2,523.01 2,523.33 2,522.89 2,523.06 330,619.8K
17:38 2,522.84 2,524.86 2,522.67 2,524.86 362,928.0K
17:39 2,524.93 2,526.49 2,524.93 2,526.49 272,681.8K
17:40 2,525.76 2,525.76 2,523.32 2,523.32 317,281.9K
17:41 2,523.05 2,523.05 2,522.19 2,522.19 268,153.0K
17:42 2,522.10 2,522.49 2,520.18 2,520.18 433,166.0K
17:43 2,520.21 2,520.36 2,518.06 2,518.06 411,000.9K
17:44 2,517.69 2,518.94 2,517.61 2,518.51 411,669.7K
17:45 2,518.13 2,518.71 2,517.87 2,518.66 289,528.6K
17:46 2,518.99 2,521.95 2,518.99 2,521.95 390,294.4K
17:47 2,521.99 2,522.83 2,521.33 2,522.03 307,390.0K
17:48 2,521.79 2,524.19 2,521.79 2,524.19 288,063.3K
17:49 2,524.29 2,525.73 2,524.23 2,525.54 283,991.6K
17:50 2,526.04 2,528.33 2,526.04 2,528.13 392,970.1K
17:51 2,528.08 2,528.08 2,527.11 2,527.11 176,755.9K
17:52 2,526.62 2,526.62 2,525.83 2,526.48 164,915.1K
17:53 2,526.78 2,527.85 2,526.78 2,527.74 173,041.4K
17:54 2,527.31 2,528.41 2,527.31 2,527.86 165,217.5K
17:55 2,527.57 2,527.57 2,525.18 2,525.18 307,616.8K
17:56 2,525.44 2,525.79 2,525.08 2,525.46 117,055.7K
17:57 2,525.27 2,525.48 2,524.69 2,524.69 152,805.1K
17:58 2,524.26 2,524.46 2,522.82 2,523.26 126,511.2K
17:59 2,523.46 2,523.86 2,523.33 2,523.82 108,554.3K
18:00 2,522.99 2,522.99 2,521.59 2,522.28 203,963.7K
18:01 2,522.15 2,522.16 2,521.60 2,521.81 185,246.4K
18:02 2,521.75 2,522.78 2,521.71 2,522.78 131,260.8K
18:03 2,522.81 2,522.81 2,521.56 2,521.57 168,032.8K
18:04 2,521.70 2,521.70 2,521.07 2,521.09 154,332.3K
18:05 2,521.19 2,521.22 2,520.48 2,520.57 108,840.0K
18:06 2,520.47 2,520.66 2,518.97 2,518.97 173,692.7K
18:07 2,519.08 2,519.60 2,518.81 2,519.60 156,721.6K
18:08 2,519.79 2,519.91 2,519.46 2,519.57 163,199.0K
18:09 2,519.66 2,521.15 2,519.66 2,521.08 240,322.3K
18:10 2,521.03 2,521.05 2,520.39 2,520.71 128,509.1K
18:11 2,521.28 2,521.80 2,520.62 2,521.32 150,171.6K
18:12 2,521.38 2,521.67 2,521.13 2,521.50 181,175.3K
18:13 2,521.51 2,523.70 2,521.46 2,523.70 178,354.8K
18:14 2,523.00 2,525.58 2,523.00 2,524.99 425,629.9K
18:15 2,525.52 2,526.97 2,525.52 2,526.05 279,650.4K
18:16 2,526.66 2,527.03 2,526.50 2,527.03 183,771.6K
18:17 2,527.74 2,531.66 2,527.72 2,531.66 424,365.0K
18:18 2,532.20 2,534.07 2,532.20 2,533.86 491,906.0K
18:19 2,534.04 2,534.27 2,533.58 2,534.27 310,340.9K
18:20 2,534.62 2,535.23 2,532.86 2,533.22 337,877.1K
18:21 2,533.00 2,533.43 2,532.91 2,533.43 186,892.0K
18:22 2,533.91 2,535.30 2,533.91 2,535.30 275,521.2K
18:23 2,535.87 2,536.47 2,535.87 2,536.09 290,100.9K
18:24 2,536.17 2,537.08 2,536.16 2,536.62 256,276.5K
18:25 2,536.46 2,536.46 2,534.11 2,534.11 303,592.0K
18:26 2,533.32 2,533.32 2,531.56 2,531.56 179,521.0K
18:27 2,531.13 2,531.20 2,529.01 2,529.01 197,752.0K
18:28 2,529.64 2,530.72 2,529.64 2,530.21 166,423.5K
18:29 2,530.39 2,530.89 2,529.06 2,529.06 108,774.3K
18:30 2,529.26 2,529.62 2,528.53 2,529.52 117,625.2K
18:31 2,529.30 2,529.54 2,529.04 2,529.34 135,262.9K
18:32 2,529.29 2,529.51 2,529.28 2,529.51 123,885.8K
18:33 2,529.64 2,531.11 2,529.50 2,531.11 147,672.0K
18:34 2,531.29 2,533.21 2,531.29 2,532.49 201,564.1K
18:35 2,531.85 2,532.96 2,531.85 2,532.17 359,963.6K
18:36 2,531.94 2,532.50 2,531.30 2,532.50 214,756.8K
18:37 2,532.81 2,533.93 2,532.81 2,533.83 308,036.4K
18:38 2,533.86 2,533.86 2,533.03 2,533.03 244,139.0K
18:39 2,531.39 2,531.39 2,527.08 2,527.41 576,953.3K
18:40 2,527.94 2,527.94 2,527.94 2,527.94 300,630.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar