MOEX Russia Index (IMOEX)

IMOEX
🏛️ Russische Föderation →
2,647.74
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 2,583.91 2,584.15 2,582.99 2,583.59 750,496.3K
10:01 2,584.24 2,587.81 2,583.95 2,587.81 726,921.2K
10:02 2,588.18 2,589.84 2,587.92 2,588.53 867,032.1K
10:03 2,589.21 2,589.21 2,586.64 2,586.78 490,230.1K
10:04 2,586.90 2,587.42 2,586.13 2,587.42 516,140.0K
10:05 2,587.74 2,590.63 2,587.74 2,590.63 557,827.6K
10:06 2,590.85 2,594.04 2,590.85 2,594.04 771,166.0K
10:07 2,593.59 2,594.70 2,593.59 2,594.11 672,687.9K
10:08 2,593.96 2,593.96 2,591.58 2,591.58 621,956.7K
10:09 2,591.94 2,592.08 2,591.11 2,591.92 335,495.9K
10:10 2,592.48 2,593.28 2,592.05 2,593.28 433,621.9K
10:11 2,593.36 2,595.71 2,593.36 2,595.11 451,814.0K
10:12 2,595.26 2,596.78 2,595.00 2,596.55 494,272.5K
10:13 2,596.38 2,596.79 2,595.81 2,595.81 353,567.5K
10:14 2,595.94 2,596.65 2,595.48 2,596.22 377,304.1K
10:15 2,596.32 2,596.32 2,591.55 2,591.55 535,593.3K
10:16 2,591.38 2,592.81 2,591.38 2,592.48 321,172.0K
10:17 2,592.45 2,592.76 2,592.09 2,592.43 296,825.8K
10:18 2,592.29 2,593.24 2,592.25 2,593.11 195,195.8K
10:19 2,593.17 2,593.42 2,592.46 2,592.57 215,878.9K
10:20 2,592.57 2,592.79 2,591.44 2,591.44 243,489.9K
10:21 2,591.08 2,592.29 2,590.26 2,591.15 344,169.4K
10:22 2,590.76 2,591.59 2,590.51 2,590.85 168,781.8K
10:23 2,590.88 2,590.88 2,589.48 2,589.54 289,480.7K
10:24 2,589.59 2,590.05 2,589.41 2,589.95 223,218.6K
10:25 2,589.56 2,590.43 2,588.96 2,590.23 228,572.7K
10:26 2,590.48 2,592.14 2,590.01 2,592.14 242,091.1K
10:27 2,592.32 2,592.32 2,591.38 2,591.83 203,011.7K
10:28 2,591.26 2,591.26 2,590.93 2,591.10 173,254.1K
10:29 2,591.18 2,591.51 2,591.18 2,591.35 158,122.2K
10:30 2,591.24 2,593.96 2,590.88 2,593.96 232,362.4K
10:31 2,593.90 2,594.85 2,593.83 2,594.66 243,622.0K
10:32 2,594.42 2,595.44 2,593.32 2,595.44 157,098.8K
10:33 2,595.51 2,596.08 2,595.11 2,595.83 163,757.2K
10:34 2,595.95 2,598.90 2,595.95 2,598.90 419,442.5K
10:35 2,599.44 2,600.27 2,597.84 2,598.00 523,974.2K
10:36 2,598.26 2,598.26 2,594.90 2,594.90 350,561.6K
10:37 2,595.11 2,595.36 2,594.97 2,595.36 164,161.0K
10:38 2,595.25 2,595.56 2,595.14 2,595.56 126,274.7K
10:39 2,595.50 2,595.50 2,592.44 2,592.57 230,135.5K
10:40 2,592.86 2,595.92 2,592.86 2,595.92 235,672.0K
10:41 2,595.93 2,595.93 2,594.29 2,594.98 190,647.2K
10:42 2,594.90 2,595.15 2,594.48 2,594.61 142,743.5K
10:43 2,594.66 2,595.28 2,594.55 2,594.80 116,684.7K
10:44 2,594.52 2,594.52 2,593.57 2,593.57 118,763.4K
10:45 2,593.41 2,594.39 2,593.30 2,594.39 151,174.8K
10:46 2,594.43 2,597.18 2,594.43 2,597.18 216,092.1K
10:47 2,597.20 2,597.32 2,595.74 2,596.06 176,755.0K
10:48 2,596.10 2,597.29 2,595.70 2,597.01 98,987.3K
10:49 2,597.04 2,598.09 2,596.20 2,597.80 163,040.9K
10:50 2,597.77 2,597.97 2,597.34 2,597.34 111,260.2K
10:51 2,597.53 2,597.84 2,595.38 2,595.38 183,432.4K
10:52 2,595.48 2,595.61 2,593.71 2,594.03 207,467.7K
10:53 2,593.78 2,593.78 2,592.72 2,593.09 221,683.3K
10:54 2,592.94 2,595.53 2,592.94 2,594.27 214,425.1K
10:55 2,594.03 2,595.12 2,594.03 2,594.90 110,525.7K
10:56 2,594.75 2,595.19 2,594.75 2,594.92 105,625.6K
10:57 2,594.95 2,594.95 2,594.35 2,594.81 111,359.9K
10:58 2,594.89 2,595.04 2,594.00 2,594.00 94,703.7K
10:59 2,593.98 2,594.04 2,593.79 2,594.04 96,225.3K
11:00 2,593.96 2,595.43 2,593.96 2,595.23 181,882.9K
11:01 2,594.93 2,595.26 2,594.89 2,594.94 66,804.8K
11:02 2,595.08 2,595.11 2,594.60 2,594.64 89,166.1K
11:03 2,594.67 2,594.86 2,594.18 2,594.21 103,852.2K
11:04 2,594.15 2,594.37 2,592.74 2,592.74 203,685.5K
11:05 2,592.75 2,592.75 2,591.73 2,591.82 194,042.0K
11:06 2,591.32 2,592.78 2,591.32 2,591.82 323,536.7K
11:07 2,591.68 2,592.02 2,591.63 2,591.73 161,503.8K
11:08 2,591.69 2,591.69 2,589.39 2,589.39 303,742.0K
11:09 2,589.36 2,589.36 2,588.03 2,588.11 430,029.9K
11:10 2,588.37 2,591.70 2,588.37 2,591.39 262,204.8K
11:11 2,591.22 2,591.22 2,589.08 2,589.11 236,570.0K
11:12 2,589.16 2,589.16 2,588.12 2,588.12 180,112.8K
11:13 2,588.25 2,588.59 2,588.08 2,588.13 174,411.4K
11:14 2,588.24 2,588.92 2,588.18 2,588.73 144,771.7K
11:15 2,588.71 2,588.71 2,586.49 2,586.57 309,472.3K
11:16 2,586.41 2,586.64 2,585.82 2,586.64 281,388.1K
11:17 2,587.50 2,587.72 2,586.97 2,587.03 295,868.6K
11:18 2,587.04 2,587.95 2,587.04 2,587.25 239,662.2K
11:19 2,587.31 2,587.31 2,585.83 2,585.96 302,936.8K
11:20 2,586.44 2,589.01 2,586.44 2,589.01 214,943.2K
11:21 2,589.19 2,589.87 2,589.19 2,589.30 298,305.8K
11:22 2,589.31 2,589.59 2,588.96 2,589.54 281,474.2K
11:23 2,590.32 2,591.42 2,590.29 2,590.43 268,179.1K
11:24 2,590.54 2,591.09 2,590.54 2,590.78 199,290.3K
11:25 2,590.70 2,590.83 2,589.85 2,590.04 150,955.4K
11:26 2,590.29 2,590.71 2,590.29 2,590.70 130,781.8K
11:27 2,591.15 2,591.78 2,591.15 2,591.75 146,289.2K
11:28 2,591.92 2,592.40 2,591.11 2,591.15 220,275.8K
11:29 2,591.30 2,591.46 2,591.21 2,591.29 194,486.9K
11:30 2,591.34 2,591.34 2,590.56 2,590.56 190,637.8K
11:31 2,590.45 2,592.02 2,589.92 2,591.96 236,886.5K
11:32 2,591.86 2,591.87 2,591.19 2,591.35 164,544.3K
11:33 2,591.19 2,592.97 2,590.36 2,592.97 373,072.1K
11:34 2,593.38 2,594.15 2,593.38 2,593.62 186,389.0K
11:35 2,593.48 2,593.48 2,592.01 2,592.33 136,928.4K
11:36 2,592.69 2,594.35 2,592.69 2,594.28 158,646.0K
11:37 2,594.41 2,596.86 2,594.41 2,596.82 337,573.8K
11:38 2,596.50 2,596.94 2,595.86 2,596.42 262,918.0K
11:39 2,596.78 2,597.20 2,596.41 2,597.20 184,861.1K
11:40 2,597.26 2,597.26 2,595.41 2,595.41 173,818.0K
11:41 2,595.30 2,596.64 2,595.30 2,596.64 114,045.3K
11:42 2,596.52 2,596.52 2,595.61 2,595.82 127,235.2K
11:43 2,595.98 2,596.61 2,595.95 2,596.49 184,592.5K
11:44 2,596.53 2,596.53 2,595.70 2,595.96 146,921.9K
11:45 2,595.91 2,595.91 2,595.53 2,595.53 153,990.4K
11:46 2,595.54 2,595.65 2,594.37 2,594.45 203,983.5K
11:47 2,594.48 2,594.48 2,592.71 2,592.73 181,647.3K
11:48 2,593.26 2,593.54 2,592.60 2,592.60 155,093.9K
11:49 2,592.85 2,593.94 2,592.67 2,593.85 152,764.8K
11:50 2,593.85 2,593.85 2,593.03 2,593.51 141,826.8K
11:51 2,593.68 2,593.68 2,591.71 2,591.71 259,928.0K
11:52 2,591.79 2,592.45 2,590.53 2,590.60 207,888.4K
11:53 2,590.73 2,591.77 2,590.22 2,591.71 252,535.9K
11:54 2,591.74 2,591.74 2,590.75 2,591.03 200,874.1K
11:55 2,591.10 2,592.13 2,590.97 2,590.97 182,196.3K
11:56 2,591.06 2,592.40 2,591.06 2,592.40 159,259.6K
11:57 2,592.43 2,593.13 2,591.21 2,591.59 171,830.2K
11:58 2,591.45 2,591.45 2,590.04 2,590.04 188,174.6K
11:59 2,589.86 2,589.95 2,588.71 2,589.43 269,866.0K
12:00 2,589.31 2,589.98 2,588.60 2,589.98 242,996.8K
12:01 2,590.03 2,590.03 2,588.12 2,588.24 181,906.4K
12:02 2,588.09 2,588.09 2,587.11 2,587.14 257,034.2K
12:03 2,587.08 2,587.80 2,586.88 2,587.63 190,971.7K
12:04 2,587.71 2,587.91 2,587.06 2,587.06 157,923.2K
12:05 2,587.24 2,587.24 2,586.58 2,586.58 242,342.5K
12:06 2,586.46 2,587.17 2,586.06 2,586.56 247,884.0K
12:07 2,586.70 2,586.81 2,586.24 2,586.24 195,469.2K
12:08 2,586.16 2,586.46 2,585.79 2,585.79 180,094.1K
12:09 2,586.55 2,586.55 2,584.60 2,584.60 337,406.7K
12:10 2,584.43 2,584.57 2,583.44 2,583.48 362,600.3K
12:11 2,583.44 2,583.67 2,581.83 2,581.83 397,864.0K
12:12 2,581.69 2,582.75 2,581.63 2,582.47 253,553.9K
12:13 2,582.47 2,584.55 2,582.47 2,584.55 262,555.6K
12:14 2,584.57 2,585.39 2,583.80 2,583.80 164,049.4K
12:15 2,583.90 2,584.24 2,583.85 2,583.92 188,447.4K
12:16 2,583.93 2,585.03 2,583.93 2,585.00 188,611.2K
12:17 2,584.98 2,585.50 2,584.97 2,584.98 162,920.5K
12:18 2,585.17 2,585.24 2,584.78 2,585.24 136,135.8K
12:19 2,585.45 2,586.44 2,585.45 2,586.44 158,018.5K
12:20 2,586.39 2,587.45 2,586.25 2,587.45 199,335.7K
12:21 2,587.86 2,588.03 2,587.29 2,587.38 182,380.4K
12:22 2,587.31 2,587.65 2,587.09 2,587.28 83,030.5K
12:23 2,587.27 2,587.29 2,586.36 2,586.47 111,021.4K
12:24 2,586.36 2,587.33 2,586.36 2,587.33 107,730.8K
12:25 2,587.40 2,588.82 2,586.89 2,587.90 128,476.9K
12:26 2,587.65 2,587.65 2,585.96 2,586.14 228,205.1K
12:27 2,586.24 2,586.24 2,585.18 2,585.89 189,188.8K
12:28 2,585.81 2,586.48 2,585.78 2,586.48 116,030.2K
12:29 2,586.61 2,586.61 2,586.08 2,586.11 70,234.8K
12:30 2,585.77 2,585.77 2,585.02 2,585.54 136,170.7K
12:31 2,585.54 2,585.55 2,585.03 2,585.03 96,837.1K
12:32 2,584.91 2,584.91 2,584.17 2,584.17 116,621.9K
12:33 2,584.03 2,584.03 2,583.39 2,583.39 190,094.1K
12:34 2,583.40 2,583.40 2,582.00 2,582.72 297,673.6K
12:35 2,582.65 2,584.68 2,582.58 2,584.62 221,549.4K
12:36 2,584.61 2,584.61 2,582.23 2,582.27 305,707.8K
12:37 2,582.45 2,583.17 2,582.45 2,583.16 128,659.8K
12:38 2,583.18 2,585.11 2,583.18 2,585.04 272,524.7K
12:39 2,585.41 2,586.17 2,584.65 2,584.65 399,150.3K
12:40 2,585.08 2,585.70 2,585.08 2,585.16 142,209.9K
12:41 2,584.91 2,585.96 2,584.91 2,585.22 133,936.6K
12:42 2,585.34 2,586.57 2,585.34 2,586.57 186,372.3K
12:43 2,586.62 2,587.85 2,586.62 2,587.42 259,804.1K
12:44 2,587.44 2,587.56 2,586.83 2,586.90 173,661.1K
12:45 2,586.86 2,587.94 2,586.86 2,587.88 179,096.7K
12:46 2,587.88 2,588.81 2,587.88 2,588.81 209,494.8K
12:47 2,588.82 2,592.10 2,588.82 2,592.10 385,023.4K
12:48 2,591.75 2,592.01 2,590.75 2,591.36 283,551.1K
12:49 2,591.29 2,591.42 2,591.04 2,591.10 101,937.5K
12:50 2,590.65 2,590.90 2,590.15 2,590.86 155,382.7K
12:51 2,590.94 2,590.94 2,589.41 2,589.41 117,985.4K
12:52 2,589.37 2,589.37 2,588.41 2,588.85 144,021.3K
12:53 2,588.94 2,589.15 2,588.78 2,588.97 93,866.5K
12:54 2,588.94 2,589.81 2,588.92 2,589.61 98,131.2K
12:55 2,589.75 2,589.75 2,588.74 2,588.84 161,784.9K
12:56 2,588.76 2,589.22 2,588.13 2,588.13 92,428.2K
12:57 2,588.02 2,588.71 2,587.52 2,587.52 126,311.5K
12:58 2,587.63 2,587.63 2,586.49 2,586.59 105,792.6K
12:59 2,586.69 2,587.32 2,586.59 2,586.59 88,209.2K
13:00 2,586.44 2,587.71 2,585.68 2,587.71 183,018.7K
13:01 2,588.10 2,588.16 2,587.50 2,588.16 134,290.2K
13:02 2,588.19 2,588.94 2,587.92 2,588.94 94,436.0K
13:03 2,589.08 2,589.51 2,589.01 2,589.26 125,252.0K
13:04 2,589.09 2,589.09 2,588.29 2,589.07 125,691.5K
13:05 2,589.00 2,589.21 2,588.15 2,588.15 58,500.1K
13:06 2,588.08 2,588.11 2,587.37 2,587.57 103,927.6K
13:07 2,587.44 2,587.51 2,585.76 2,587.51 116,872.6K
13:08 2,587.62 2,587.65 2,586.57 2,586.57 133,196.3K
13:09 2,586.64 2,586.64 2,586.14 2,586.19 63,331.3K
13:10 2,585.89 2,585.99 2,585.02 2,585.04 131,122.8K
13:11 2,584.93 2,586.14 2,584.91 2,585.95 198,038.6K
13:12 2,585.86 2,585.91 2,585.34 2,585.75 104,798.8K
13:13 2,585.72 2,585.72 2,585.02 2,585.04 118,855.4K
13:14 2,585.04 2,585.04 2,584.43 2,584.43 141,446.5K
13:15 2,584.39 2,584.39 2,583.45 2,583.76 195,315.4K
13:16 2,583.50 2,584.00 2,582.95 2,582.95 297,204.1K
13:17 2,583.07 2,583.57 2,582.66 2,582.66 244,553.3K
13:18 2,582.71 2,582.71 2,582.38 2,582.38 138,572.4K
13:19 2,582.20 2,582.54 2,582.20 2,582.52 120,493.0K
13:20 2,583.00 2,583.09 2,582.64 2,582.71 150,616.5K
13:21 2,582.70 2,582.70 2,582.03 2,582.03 208,462.3K
13:22 2,581.95 2,581.95 2,581.55 2,581.56 124,335.8K
13:23 2,581.50 2,581.55 2,581.24 2,581.50 114,439.5K
13:24 2,581.52 2,583.75 2,581.52 2,583.75 169,139.2K
13:25 2,583.83 2,584.82 2,583.83 2,584.82 115,457.1K
13:26 2,584.80 2,584.82 2,583.71 2,584.47 125,048.4K
13:27 2,585.25 2,585.25 2,584.18 2,584.31 93,109.1K
13:28 2,583.74 2,583.87 2,583.50 2,583.51 83,606.8K
13:29 2,583.73 2,584.02 2,583.73 2,583.88 63,462.2K
13:30 2,583.93 2,583.93 2,582.69 2,582.75 106,303.5K
13:31 2,582.47 2,582.84 2,582.44 2,582.83 109,280.4K
13:32 2,582.80 2,582.87 2,582.50 2,582.87 69,959.2K
13:33 2,582.80 2,582.80 2,582.00 2,582.00 83,971.6K
13:34 2,582.04 2,582.04 2,580.86 2,580.98 158,876.9K
13:35 2,581.15 2,581.22 2,579.85 2,580.10 265,536.0K
13:36 2,580.02 2,580.72 2,580.02 2,580.51 107,707.0K
13:37 2,580.41 2,580.41 2,579.49 2,580.13 141,122.0K
13:38 2,580.14 2,580.32 2,579.89 2,580.16 89,635.3K
13:39 2,580.17 2,582.57 2,580.17 2,582.57 218,033.9K
13:40 2,582.30 2,582.30 2,580.95 2,581.01 139,952.1K
13:41 2,581.00 2,581.01 2,580.73 2,580.79 111,729.2K
13:42 2,580.63 2,580.68 2,580.09 2,580.23 141,588.3K
13:43 2,580.35 2,580.35 2,579.76 2,579.90 207,131.9K
13:44 2,579.79 2,580.34 2,579.79 2,580.17 102,632.2K
13:45 2,580.19 2,580.55 2,579.59 2,580.51 112,396.5K
13:46 2,580.41 2,581.32 2,580.41 2,580.78 99,898.4K
13:47 2,580.78 2,581.50 2,580.74 2,581.50 152,490.6K
13:48 2,581.51 2,584.43 2,581.51 2,584.43 189,498.0K
13:49 2,584.25 2,584.25 2,582.79 2,582.84 145,390.3K
13:50 2,583.03 2,583.32 2,582.77 2,583.32 57,682.7K
13:51 2,583.52 2,583.52 2,582.57 2,582.95 70,533.6K
13:52 2,582.91 2,583.79 2,582.91 2,583.78 64,414.6K
13:53 2,584.05 2,585.66 2,583.98 2,585.66 166,123.1K
13:54 2,585.70 2,586.15 2,585.63 2,586.02 211,223.1K
13:55 2,586.00 2,586.89 2,586.00 2,586.72 158,791.9K
13:56 2,586.18 2,586.59 2,586.18 2,586.46 98,826.4K
13:57 2,586.40 2,586.74 2,586.26 2,586.65 122,451.9K
13:58 2,586.53 2,586.77 2,586.00 2,586.00 101,812.1K
13:59 2,585.99 2,585.99 2,584.88 2,584.88 81,680.4K
14:00 2,584.89 2,584.94 2,584.70 2,584.79 34,394.1K
14:01 2,584.87 2,584.87 2,584.57 2,584.57 50,552.9K
14:02 2,584.58 2,584.58 2,584.15 2,584.15 53,633.8K
14:03 2,584.20 2,584.37 2,584.00 2,584.11 39,031.5K
14:04 2,584.13 2,584.68 2,584.13 2,584.67 52,260.1K
14:05 2,584.63 2,585.31 2,584.42 2,585.10 63,657.6K
14:06 2,585.23 2,585.62 2,585.20 2,585.62 71,814.6K
14:07 2,585.62 2,586.31 2,585.62 2,586.31 96,843.0K
14:08 2,586.34 2,587.62 2,586.34 2,587.62 171,743.0K
14:09 2,587.69 2,587.93 2,587.13 2,587.93 146,598.6K
14:10 2,587.89 2,588.15 2,587.81 2,587.95 126,812.9K
14:11 2,588.14 2,589.16 2,588.07 2,589.16 168,609.2K
14:12 2,589.33 2,590.02 2,589.33 2,589.93 211,574.8K
14:13 2,589.77 2,589.96 2,589.27 2,589.27 194,664.9K
14:14 2,589.19 2,589.19 2,588.48 2,588.73 116,869.3K
14:15 2,588.40 2,588.40 2,586.59 2,587.18 183,734.5K
14:16 2,587.01 2,587.03 2,585.87 2,585.87 83,391.3K
14:17 2,585.87 2,586.18 2,585.87 2,586.08 80,510.3K
14:18 2,586.05 2,586.05 2,584.86 2,584.87 95,305.7K
14:19 2,584.72 2,585.14 2,584.66 2,585.14 77,415.2K
14:20 2,585.23 2,585.33 2,584.93 2,585.12 53,757.2K
14:21 2,585.01 2,585.24 2,584.97 2,585.04 69,733.8K
14:22 2,584.91 2,585.44 2,584.86 2,585.28 76,369.6K
14:23 2,585.64 2,585.71 2,585.12 2,585.22 104,737.5K
14:24 2,585.36 2,586.31 2,585.26 2,586.23 131,843.3K
14:25 2,586.26 2,586.54 2,585.73 2,585.73 108,448.2K
14:26 2,585.80 2,585.92 2,585.22 2,585.22 146,382.2K
14:27 2,585.13 2,585.52 2,584.90 2,585.52 117,744.8K
14:28 2,585.52 2,587.07 2,585.52 2,587.07 132,695.9K
14:29 2,587.06 2,587.68 2,586.99 2,587.66 76,753.9K
14:30 2,587.68 2,588.68 2,587.65 2,588.62 206,687.7K
14:31 2,588.67 2,588.67 2,587.80 2,588.15 160,560.2K
14:32 2,588.40 2,589.26 2,588.40 2,589.11 146,605.0K
14:33 2,589.08 2,589.58 2,588.80 2,589.58 87,540.4K
14:34 2,589.66 2,590.53 2,589.66 2,590.30 294,875.7K
14:35 2,590.33 2,590.42 2,589.82 2,589.95 140,328.7K
14:36 2,589.98 2,590.47 2,589.89 2,590.47 118,711.5K
14:37 2,590.55 2,591.48 2,590.55 2,591.28 243,034.6K
14:38 2,591.29 2,591.83 2,591.29 2,591.56 136,312.4K
14:39 2,591.47 2,591.47 2,590.92 2,591.09 122,885.2K
14:40 2,591.17 2,591.19 2,590.91 2,591.02 52,960.1K
14:41 2,590.84 2,591.10 2,590.58 2,590.58 71,822.1K
14:42 2,590.59 2,590.59 2,588.38 2,588.40 144,583.1K
14:43 2,589.05 2,589.58 2,589.05 2,589.25 173,851.1K
14:44 2,589.21 2,589.28 2,587.13 2,587.13 227,046.7K
14:45 2,587.08 2,587.13 2,586.78 2,586.80 65,422.4K
14:46 2,586.82 2,587.16 2,586.57 2,587.16 93,315.3K
14:47 2,587.19 2,587.79 2,587.19 2,587.72 63,160.8K
14:48 2,587.60 2,588.11 2,587.50 2,588.11 48,047.8K
14:49 2,588.24 2,588.66 2,588.03 2,588.66 72,178.4K
14:50 2,588.60 2,589.62 2,588.60 2,589.62 124,266.9K
14:51 2,589.59 2,590.33 2,589.59 2,590.22 123,665.9K
14:52 2,589.98 2,589.98 2,589.32 2,589.53 66,859.5K
14:53 2,589.49 2,589.68 2,589.41 2,589.43 53,953.0K
14:54 2,589.30 2,589.62 2,589.30 2,589.62 54,606.8K
14:55 2,589.54 2,589.80 2,589.46 2,589.68 66,307.6K
14:56 2,589.67 2,589.93 2,589.66 2,589.93 61,075.7K
14:57 2,589.81 2,589.89 2,589.56 2,589.56 62,780.6K
14:58 2,589.52 2,589.52 2,588.43 2,588.43 118,398.0K
14:59 2,588.29 2,588.29 2,587.74 2,587.75 97,803.7K
15:00 2,587.75 2,587.99 2,587.63 2,587.91 69,892.1K
15:01 2,587.86 2,588.39 2,587.86 2,588.20 68,828.2K
15:02 2,588.16 2,588.53 2,588.16 2,588.53 55,235.7K
15:03 2,588.66 2,589.39 2,588.60 2,589.16 76,885.1K
15:04 2,589.00 2,590.47 2,588.95 2,590.47 147,621.2K
15:05 2,590.59 2,590.69 2,589.32 2,589.32 152,871.8K
15:06 2,589.38 2,590.08 2,589.38 2,590.08 75,606.4K
15:07 2,590.34 2,591.14 2,590.20 2,591.14 151,128.4K
15:08 2,591.32 2,592.37 2,591.32 2,591.57 321,270.1K
15:09 2,591.61 2,591.83 2,591.33 2,591.45 119,883.3K
15:10 2,591.36 2,591.75 2,591.12 2,591.12 112,085.9K
15:11 2,591.15 2,592.20 2,591.15 2,592.14 135,373.7K
15:12 2,592.25 2,593.16 2,592.25 2,593.16 166,130.4K
15:13 2,593.12 2,593.27 2,592.71 2,592.97 121,529.7K
15:14 2,592.70 2,592.87 2,592.45 2,592.87 83,919.1K
15:15 2,592.79 2,594.32 2,592.79 2,594.22 200,342.1K
15:16 2,593.83 2,594.21 2,593.83 2,594.14 152,385.1K
15:17 2,594.20 2,594.70 2,593.95 2,594.70 181,167.0K
15:18 2,595.03 2,595.51 2,594.84 2,595.15 223,975.9K
15:19 2,595.01 2,595.01 2,594.21 2,594.37 113,598.4K
15:20 2,594.34 2,594.67 2,593.69 2,593.69 98,912.2K
15:21 2,593.64 2,593.64 2,592.73 2,592.82 122,941.0K
15:22 2,592.79 2,592.79 2,591.69 2,591.69 140,280.9K
15:23 2,591.56 2,592.14 2,591.56 2,591.71 96,913.6K
15:24 2,591.72 2,591.72 2,590.33 2,590.33 179,484.9K
15:25 2,590.44 2,591.09 2,590.44 2,590.91 97,418.8K
15:26 2,591.05 2,591.05 2,590.77 2,590.77 67,031.9K
15:27 2,590.65 2,590.69 2,590.30 2,590.37 68,382.2K
15:28 2,590.31 2,590.62 2,590.03 2,590.09 96,390.2K
15:29 2,590.04 2,590.29 2,590.04 2,590.20 43,502.4K
15:30 2,590.09 2,590.33 2,589.57 2,589.57 91,993.0K
15:31 2,589.50 2,589.60 2,589.38 2,589.55 44,778.1K
15:32 2,589.49 2,590.04 2,589.49 2,589.77 64,537.5K
15:33 2,589.66 2,589.79 2,589.52 2,589.65 67,815.5K
15:34 2,589.47 2,589.47 2,588.64 2,588.64 89,198.3K
15:35 2,588.64 2,588.65 2,588.07 2,588.27 68,456.6K
15:36 2,588.34 2,589.65 2,588.34 2,589.65 55,677.9K
15:37 2,589.55 2,589.81 2,589.28 2,589.52 54,584.7K
15:38 2,589.48 2,589.54 2,588.76 2,588.89 64,691.3K
15:39 2,588.84 2,589.04 2,588.75 2,588.98 55,361.9K
15:40 2,588.79 2,589.44 2,588.79 2,589.26 92,438.7K
15:41 2,589.23 2,589.45 2,589.21 2,589.26 41,636.2K
15:42 2,589.20 2,589.25 2,588.82 2,589.25 49,628.3K
15:43 2,589.38 2,589.49 2,589.00 2,589.00 77,243.9K
15:44 2,588.86 2,588.86 2,588.34 2,588.53 68,508.8K
15:45 2,588.34 2,588.62 2,588.34 2,588.62 60,860.7K
15:46 2,588.51 2,588.53 2,588.01 2,588.10 95,418.4K
15:47 2,588.16 2,589.07 2,587.97 2,588.97 103,581.7K
15:48 2,589.02 2,589.02 2,588.37 2,588.51 45,950.1K
15:49 2,588.46 2,589.88 2,588.32 2,589.65 96,108.2K
15:50 2,589.57 2,589.57 2,588.47 2,588.81 45,986.4K
15:51 2,588.92 2,589.25 2,588.80 2,589.25 50,660.8K
15:52 2,588.85 2,588.91 2,587.80 2,587.91 101,494.0K
15:53 2,587.99 2,587.99 2,587.41 2,587.59 110,276.3K
15:54 2,587.43 2,587.99 2,587.40 2,587.99 75,889.1K
15:55 2,587.84 2,587.84 2,583.95 2,583.95 288,375.5K
15:56 2,583.99 2,584.12 2,583.66 2,583.90 172,816.6K
15:57 2,583.93 2,583.93 2,582.77 2,582.77 161,699.3K
15:58 2,582.79 2,583.21 2,581.97 2,581.97 236,585.7K
15:59 2,581.88 2,582.16 2,581.86 2,582.12 119,877.0K
16:00 2,582.20 2,583.36 2,582.20 2,583.36 132,303.6K
16:01 2,583.41 2,585.03 2,583.40 2,584.81 179,764.5K
16:02 2,584.81 2,584.95 2,583.97 2,584.13 69,472.6K
16:03 2,583.53 2,583.59 2,582.51 2,582.54 108,870.8K
16:04 2,582.40 2,582.84 2,582.29 2,582.84 100,971.1K
16:05 2,582.86 2,583.39 2,582.86 2,583.20 122,810.6K
16:06 2,583.24 2,583.24 2,582.62 2,582.62 133,784.1K
16:07 2,582.56 2,582.62 2,581.64 2,581.64 141,817.9K
16:08 2,582.82 2,583.15 2,582.42 2,582.49 405,995.1K
16:09 2,582.54 2,582.71 2,582.31 2,582.31 188,084.4K
16:10 2,582.10 2,582.13 2,581.32 2,581.33 180,507.4K
16:11 2,581.18 2,581.18 2,580.56 2,580.73 274,147.5K
16:12 2,580.52 2,581.64 2,580.52 2,581.54 191,489.0K
16:13 2,581.82 2,585.46 2,581.82 2,585.16 260,596.1K
16:14 2,585.21 2,585.36 2,585.07 2,585.31 88,726.3K
16:15 2,585.24 2,585.70 2,585.07 2,585.68 95,290.9K
16:16 2,585.55 2,585.66 2,584.28 2,584.28 71,088.3K
16:17 2,584.36 2,584.41 2,583.77 2,583.77 120,969.2K
16:18 2,583.75 2,584.72 2,583.73 2,584.67 72,683.9K
16:19 2,583.95 2,583.95 2,583.31 2,583.31 60,831.2K
16:20 2,583.28 2,583.28 2,582.51 2,582.60 96,472.0K
16:21 2,582.60 2,583.02 2,582.51 2,582.51 66,307.0K
16:22 2,582.51 2,582.51 2,581.89 2,582.38 89,182.4K
16:23 2,581.89 2,581.89 2,580.88 2,580.88 162,560.8K
16:24 2,580.85 2,580.90 2,580.28 2,580.28 176,158.1K
16:25 2,580.29 2,580.29 2,579.62 2,579.64 143,330.7K
16:26 2,579.55 2,579.55 2,579.03 2,579.17 192,586.3K
16:27 2,579.03 2,579.03 2,578.76 2,578.96 136,311.1K
16:28 2,579.01 2,581.70 2,579.01 2,581.57 233,191.3K
16:29 2,581.57 2,582.35 2,581.01 2,582.29 199,454.5K
16:30 2,582.26 2,582.26 2,581.56 2,581.68 85,152.8K
16:31 2,581.53 2,581.53 2,580.90 2,580.90 105,732.6K
16:32 2,580.80 2,580.80 2,579.48 2,579.48 143,434.6K
16:33 2,579.20 2,580.36 2,578.54 2,580.36 210,622.4K
16:34 2,580.50 2,580.72 2,579.56 2,579.66 209,978.7K
16:35 2,580.20 2,580.49 2,579.86 2,579.93 125,751.2K
16:36 2,579.81 2,580.15 2,579.81 2,580.09 126,262.6K
16:37 2,580.06 2,580.18 2,579.33 2,579.60 128,202.3K
16:38 2,579.47 2,579.69 2,579.47 2,579.51 130,449.6K
16:39 2,579.45 2,579.49 2,578.92 2,578.92 92,732.6K
16:40 2,579.02 2,581.04 2,579.02 2,580.68 201,172.8K
16:41 2,581.22 2,584.20 2,581.22 2,584.20 256,116.2K
16:42 2,584.39 2,586.71 2,584.39 2,586.51 445,329.7K
16:43 2,585.87 2,585.87 2,584.97 2,584.99 141,297.1K
16:44 2,584.81 2,584.81 2,582.47 2,582.47 247,514.2K
16:45 2,582.25 2,583.99 2,582.25 2,583.99 157,859.7K
16:46 2,584.04 2,584.29 2,583.83 2,584.29 74,534.8K
16:47 2,584.27 2,584.27 2,583.93 2,584.10 58,173.1K
16:48 2,584.01 2,584.33 2,583.83 2,583.85 71,001.6K
16:49 2,583.87 2,583.92 2,583.47 2,583.54 59,947.4K
16:50 2,583.45 2,583.45 2,581.73 2,581.73 139,739.4K
16:51 2,581.73 2,581.95 2,580.00 2,580.00 175,705.4K
16:52 2,581.35 2,582.49 2,581.35 2,582.49 148,111.4K
16:53 2,582.53 2,582.53 2,581.12 2,581.12 88,340.6K
16:54 2,580.90 2,581.00 2,580.23 2,580.24 113,834.8K
16:55 2,580.07 2,582.37 2,580.07 2,582.30 131,101.7K
16:56 2,582.42 2,583.05 2,582.42 2,582.94 76,771.4K
16:57 2,583.02 2,583.03 2,582.71 2,583.03 63,727.8K
16:58 2,582.97 2,584.12 2,582.97 2,583.37 106,770.5K
16:59 2,583.48 2,584.32 2,583.48 2,584.28 86,324.2K
17:00 2,584.29 2,584.29 2,582.32 2,583.19 108,965.2K
17:01 2,583.13 2,583.14 2,581.64 2,581.64 85,165.9K
17:02 2,580.92 2,582.11 2,580.73 2,582.11 119,163.6K
17:03 2,582.45 2,583.07 2,582.45 2,583.07 61,966.1K
17:04 2,583.08 2,583.43 2,583.08 2,583.20 79,882.5K
17:05 2,583.15 2,583.16 2,581.59 2,581.63 83,905.2K
17:06 2,581.50 2,581.55 2,580.79 2,580.91 88,709.3K
17:07 2,580.52 2,580.61 2,579.86 2,579.86 80,782.7K
17:08 2,579.75 2,579.88 2,579.28 2,579.88 94,791.2K
17:09 2,579.98 2,580.58 2,579.98 2,580.58 52,825.4K
17:10 2,580.59 2,580.96 2,579.93 2,579.94 98,104.5K
17:11 2,579.98 2,579.98 2,579.67 2,579.67 81,066.9K
17:12 2,579.51 2,579.82 2,579.24 2,579.53 125,875.8K
17:13 2,579.52 2,580.27 2,579.52 2,580.27 72,629.1K
17:14 2,580.29 2,580.56 2,580.25 2,580.56 77,971.3K
17:15 2,580.88 2,580.92 2,580.53 2,580.75 78,329.1K
17:16 2,580.63 2,580.69 2,580.08 2,580.28 92,317.4K
17:17 2,580.12 2,580.41 2,579.97 2,580.41 56,074.2K
17:18 2,580.40 2,581.30 2,580.40 2,581.30 83,757.6K
17:19 2,581.17 2,581.17 2,580.83 2,580.97 99,804.0K
17:20 2,580.84 2,580.84 2,580.34 2,580.39 89,973.8K
17:21 2,580.37 2,580.37 2,579.22 2,579.40 131,881.4K
17:22 2,579.43 2,579.78 2,579.18 2,579.54 121,789.7K
17:23 2,579.44 2,579.91 2,579.40 2,579.91 60,243.2K
17:24 2,580.00 2,580.73 2,580.00 2,580.73 68,569.8K
17:25 2,580.82 2,580.97 2,580.58 2,580.97 135,545.9K
17:26 2,581.05 2,581.33 2,580.82 2,581.33 73,327.4K
17:27 2,581.30 2,581.75 2,581.30 2,581.75 46,593.1K
17:28 2,582.01 2,582.82 2,582.01 2,582.82 122,525.6K
17:29 2,582.86 2,582.94 2,582.21 2,582.64 85,820.0K
17:30 2,582.50 2,582.50 2,581.67 2,581.67 71,862.8K
17:31 2,581.78 2,581.99 2,581.77 2,581.95 40,678.6K
17:32 2,581.85 2,581.85 2,581.42 2,581.81 195,529.2K
17:33 2,581.91 2,582.02 2,581.85 2,582.00 67,876.4K
17:34 2,581.98 2,582.30 2,581.76 2,581.88 94,457.6K
17:35 2,582.02 2,582.63 2,582.02 2,582.63 64,608.7K
17:36 2,582.66 2,584.01 2,582.66 2,584.01 136,215.1K
17:37 2,583.98 2,584.45 2,583.98 2,584.45 137,939.4K
17:38 2,584.45 2,585.95 2,584.38 2,585.95 198,082.2K
17:39 2,586.16 2,586.18 2,584.53 2,584.75 266,005.2K
17:40 2,584.72 2,585.19 2,584.62 2,585.19 91,952.5K
17:41 2,585.25 2,585.25 2,584.31 2,584.31 98,624.7K
17:42 2,584.19 2,584.55 2,583.88 2,584.55 153,392.6K
17:43 2,584.89 2,585.80 2,584.89 2,585.80 134,582.3K
17:44 2,586.01 2,586.02 2,585.82 2,585.86 71,530.5K
17:45 2,585.87 2,586.09 2,585.64 2,586.08 85,779.1K
17:46 2,587.22 2,587.84 2,587.22 2,587.84 302,872.1K
17:47 2,587.67 2,587.76 2,587.33 2,587.34 118,640.2K
17:48 2,587.33 2,587.36 2,586.86 2,587.18 107,328.9K
17:49 2,587.21 2,587.21 2,586.39 2,586.42 148,432.6K
17:50 2,586.40 2,586.94 2,586.37 2,586.94 73,903.5K
17:51 2,587.18 2,587.48 2,586.94 2,586.94 111,912.7K
17:52 2,586.51 2,586.51 2,584.70 2,585.04 135,994.2K
17:53 2,585.23 2,585.56 2,585.13 2,585.36 110,469.7K
17:54 2,585.53 2,585.53 2,584.44 2,584.58 118,006.0K
17:55 2,584.55 2,585.30 2,584.55 2,585.29 71,617.8K
17:56 2,585.58 2,585.64 2,584.54 2,584.54 71,967.2K
17:57 2,584.68 2,584.68 2,584.13 2,584.68 66,988.1K
17:58 2,584.86 2,586.20 2,584.86 2,586.20 60,356.0K
17:59 2,586.29 2,586.29 2,585.43 2,585.83 36,753.7K
18:00 2,585.89 2,586.76 2,585.87 2,586.73 98,705.3K
18:01 2,586.88 2,586.94 2,586.25 2,586.25 66,774.4K
18:02 2,586.25 2,586.39 2,586.15 2,586.36 79,392.8K
18:03 2,586.41 2,586.41 2,585.84 2,585.84 65,120.1K
18:04 2,585.41 2,585.41 2,584.83 2,584.83 73,506.2K
18:05 2,584.70 2,585.19 2,584.34 2,585.16 73,640.7K
18:06 2,585.45 2,587.02 2,585.38 2,587.02 88,857.9K
18:07 2,587.13 2,587.65 2,586.78 2,587.05 108,253.1K
18:08 2,586.78 2,587.82 2,586.76 2,587.47 63,054.5K
18:09 2,587.52 2,588.38 2,587.52 2,588.37 90,160.6K
18:10 2,588.43 2,588.57 2,588.12 2,588.13 104,757.2K
18:11 2,588.25 2,588.25 2,587.25 2,587.25 73,068.8K
18:12 2,587.07 2,587.07 2,586.71 2,586.84 71,239.9K
18:13 2,586.88 2,588.14 2,585.98 2,588.03 123,891.3K
18:14 2,588.07 2,588.07 2,586.38 2,586.38 101,984.2K
18:15 2,586.01 2,586.08 2,585.65 2,585.92 112,453.5K
18:16 2,587.34 2,587.52 2,587.11 2,587.52 106,734.0K
18:17 2,587.46 2,588.83 2,586.96 2,588.83 263,079.1K
18:18 2,588.98 2,589.65 2,588.85 2,589.17 142,714.7K
18:19 2,589.46 2,589.71 2,589.32 2,589.61 87,590.2K
18:20 2,589.65 2,590.10 2,589.65 2,589.71 129,148.1K
18:21 2,589.79 2,589.79 2,588.19 2,588.33 148,125.1K
18:22 2,588.44 2,588.44 2,587.47 2,587.47 78,627.1K
18:23 2,587.66 2,588.27 2,587.66 2,587.86 182,130.6K
18:24 2,587.91 2,588.07 2,587.91 2,588.05 86,306.2K
18:25 2,587.83 2,588.08 2,587.62 2,588.08 193,226.1K
18:26 2,587.94 2,588.22 2,587.94 2,588.01 139,348.0K
18:27 2,587.89 2,587.97 2,587.58 2,587.77 131,329.2K
18:28 2,587.61 2,587.86 2,587.49 2,587.63 87,103.0K
18:29 2,587.69 2,587.69 2,586.85 2,586.85 97,357.9K
18:30 2,586.70 2,586.93 2,585.95 2,585.95 94,124.7K
18:31 2,585.67 2,586.07 2,585.67 2,585.90 97,286.2K
18:32 2,585.87 2,586.08 2,585.72 2,585.94 55,576.6K
18:33 2,585.98 2,586.13 2,585.40 2,586.13 74,300.6K
18:34 2,586.22 2,586.22 2,585.26 2,585.26 62,468.1K
18:35 2,585.31 2,585.70 2,585.31 2,585.70 76,233.5K
18:36 2,585.55 2,585.68 2,584.85 2,584.85 88,996.3K
18:37 2,584.98 2,584.98 2,584.25 2,584.71 78,681.4K
18:38 2,584.92 2,585.74 2,584.92 2,585.60 87,288.5K
18:39 2,585.56 2,585.97 2,585.39 2,585.77 51,986.1K
18:40 2,585.77 2,585.77 2,585.77 2,585.77 263,577.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar