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 2,532.88 2,537.47 2,532.51 2,537.47 485,309.8K
10:01 2,538.19 2,538.19 2,533.69 2,533.69 410,340.5K
10:02 2,533.69 2,533.96 2,533.17 2,533.96 327,552.0K
10:03 2,534.64 2,536.39 2,534.64 2,536.39 263,785.2K
10:04 2,536.60 2,537.86 2,536.60 2,537.82 338,201.2K
10:05 2,537.85 2,537.85 2,536.32 2,536.77 205,081.5K
10:06 2,536.18 2,538.63 2,536.18 2,538.45 327,368.6K
10:07 2,538.24 2,540.15 2,538.20 2,540.15 375,951.8K
10:08 2,540.62 2,542.24 2,540.62 2,541.49 481,626.1K
10:09 2,541.59 2,542.15 2,541.59 2,541.93 325,782.5K
10:10 2,541.46 2,541.46 2,540.39 2,540.67 367,763.6K
10:11 2,540.64 2,540.64 2,535.88 2,536.04 403,618.4K
10:12 2,536.36 2,537.62 2,536.17 2,536.17 242,058.1K
10:13 2,536.21 2,538.31 2,535.75 2,538.31 223,710.9K
10:14 2,539.09 2,539.22 2,536.50 2,538.08 195,950.7K
10:15 2,537.73 2,537.73 2,534.06 2,534.34 311,723.3K
10:16 2,534.46 2,534.46 2,529.40 2,530.25 460,100.1K
10:17 2,529.48 2,530.45 2,529.48 2,529.85 298,989.9K
10:18 2,529.05 2,529.05 2,523.50 2,523.50 645,733.1K
10:19 2,523.55 2,524.31 2,523.18 2,523.18 531,030.7K
10:20 2,522.97 2,522.97 2,520.43 2,521.11 401,597.5K
10:21 2,520.96 2,525.08 2,520.96 2,525.08 381,664.0K
10:22 2,525.52 2,525.80 2,523.17 2,523.17 253,776.4K
10:23 2,522.94 2,524.49 2,522.84 2,524.43 207,130.1K
10:24 2,523.95 2,527.14 2,523.95 2,527.14 276,312.9K
10:25 2,527.32 2,527.84 2,525.68 2,525.68 199,970.8K
10:26 2,526.19 2,526.52 2,524.48 2,524.83 144,751.7K
10:27 2,524.62 2,525.24 2,524.38 2,525.22 140,836.9K
10:28 2,525.65 2,526.71 2,525.65 2,526.71 159,416.6K
10:29 2,526.59 2,526.59 2,523.64 2,523.64 198,332.7K
10:30 2,523.61 2,524.58 2,522.30 2,522.30 275,130.0K
10:31 2,522.30 2,522.30 2,519.70 2,521.68 407,852.3K
10:32 2,521.73 2,524.56 2,521.73 2,523.51 301,400.8K
10:33 2,523.58 2,525.08 2,522.46 2,522.46 245,039.0K
10:34 2,522.33 2,524.43 2,522.33 2,524.41 265,490.1K
10:35 2,524.68 2,527.49 2,524.68 2,527.02 293,540.6K
10:36 2,527.22 2,530.18 2,527.22 2,529.97 447,922.9K
10:37 2,529.21 2,529.21 2,528.64 2,528.80 173,071.6K
10:38 2,528.89 2,532.03 2,528.89 2,532.03 296,134.0K
10:39 2,531.72 2,531.73 2,529.76 2,530.57 260,999.3K
10:40 2,528.28 2,528.74 2,528.02 2,528.72 190,858.8K
10:41 2,528.72 2,531.18 2,528.72 2,530.80 197,040.7K
10:42 2,531.24 2,531.24 2,528.48 2,528.51 171,581.0K
10:43 2,528.52 2,530.40 2,528.50 2,530.40 117,551.4K
10:44 2,530.39 2,531.09 2,530.39 2,531.07 114,822.0K
10:45 2,530.57 2,534.52 2,529.57 2,534.52 380,123.8K
10:46 2,534.61 2,536.13 2,534.61 2,534.73 451,453.2K
10:47 2,534.23 2,534.23 2,531.34 2,532.21 243,614.0K
10:48 2,531.84 2,531.84 2,530.07 2,530.07 150,649.1K
10:49 2,529.46 2,533.21 2,529.46 2,531.00 261,791.9K
10:50 2,531.14 2,531.56 2,529.97 2,531.27 113,451.4K
10:51 2,531.44 2,531.44 2,528.49 2,528.49 220,908.5K
10:52 2,528.42 2,528.42 2,526.70 2,526.79 208,685.2K
10:53 2,526.78 2,528.55 2,526.78 2,527.23 182,955.0K
10:54 2,527.39 2,529.68 2,527.39 2,529.57 104,782.6K
10:55 2,529.94 2,529.94 2,528.30 2,528.57 133,561.4K
10:56 2,528.65 2,528.71 2,527.48 2,528.71 166,548.7K
10:57 2,528.81 2,528.97 2,527.89 2,527.94 134,131.1K
10:58 2,528.01 2,528.44 2,528.01 2,528.20 69,428.8K
10:59 2,528.62 2,528.74 2,527.44 2,527.54 84,252.4K
11:00 2,528.21 2,528.21 2,526.99 2,527.69 77,093.1K
11:01 2,527.85 2,531.04 2,527.85 2,530.84 201,608.2K
11:02 2,530.78 2,532.09 2,530.66 2,532.02 224,670.7K
11:03 2,532.13 2,533.81 2,532.13 2,533.80 264,731.3K
11:04 2,533.96 2,535.35 2,533.58 2,534.73 339,439.1K
11:05 2,534.63 2,536.62 2,534.63 2,536.62 333,907.1K
11:06 2,536.68 2,538.66 2,536.18 2,538.41 392,518.2K
11:07 2,538.06 2,538.12 2,536.78 2,536.78 298,063.1K
11:08 2,536.55 2,536.75 2,536.41 2,536.54 184,964.3K
11:09 2,536.57 2,537.23 2,536.21 2,537.23 190,866.0K
11:10 2,537.12 2,538.84 2,536.91 2,538.11 449,417.9K
11:11 2,537.89 2,538.20 2,536.92 2,537.08 254,542.6K
11:12 2,536.69 2,537.19 2,536.47 2,536.60 246,059.0K
11:13 2,536.64 2,537.30 2,536.17 2,536.97 167,725.2K
11:14 2,536.96 2,536.96 2,535.91 2,536.23 172,840.0K
11:15 2,536.24 2,536.24 2,534.88 2,534.93 218,182.1K
11:16 2,534.87 2,534.87 2,534.47 2,534.50 127,158.1K
11:17 2,534.46 2,535.83 2,534.46 2,535.50 140,444.8K
11:18 2,535.53 2,535.53 2,533.77 2,533.81 174,736.8K
11:19 2,533.74 2,533.96 2,533.59 2,533.90 109,450.9K
11:20 2,533.83 2,534.06 2,533.58 2,534.06 90,591.3K
11:21 2,534.26 2,535.27 2,534.26 2,535.14 130,452.6K
11:22 2,535.05 2,535.18 2,534.83 2,535.18 81,111.9K
11:23 2,535.44 2,535.45 2,535.32 2,535.32 99,971.8K
11:24 2,535.43 2,535.98 2,535.19 2,535.98 106,380.6K
11:25 2,535.98 2,537.69 2,535.98 2,537.69 276,130.0K
11:26 2,537.78 2,539.37 2,537.78 2,539.37 214,565.7K
11:27 2,539.51 2,540.90 2,539.51 2,540.90 306,086.5K
11:28 2,541.35 2,541.80 2,541.30 2,541.74 320,004.4K
11:29 2,541.67 2,541.93 2,541.54 2,541.56 228,101.1K
11:30 2,541.54 2,547.16 2,541.54 2,547.16 823,134.8K
11:31 2,547.22 2,547.94 2,545.95 2,545.95 585,952.5K
11:32 2,547.03 2,547.41 2,546.92 2,547.41 416,493.8K
11:33 2,548.67 2,548.70 2,546.54 2,546.54 394,577.4K
11:34 2,546.42 2,547.74 2,546.06 2,547.74 208,564.8K
11:35 2,547.86 2,549.52 2,547.86 2,548.60 375,111.1K
11:36 2,548.76 2,549.12 2,548.09 2,548.09 215,994.3K
11:37 2,547.99 2,547.99 2,546.35 2,546.35 255,218.8K
11:38 2,546.17 2,548.36 2,546.15 2,547.56 374,662.8K
11:39 2,547.54 2,548.38 2,547.54 2,548.30 188,274.2K
11:40 2,548.16 2,549.40 2,548.05 2,549.36 146,426.4K
11:41 2,549.89 2,551.68 2,549.89 2,551.53 366,135.3K
11:42 2,551.73 2,552.69 2,551.58 2,552.69 238,951.8K
11:43 2,552.94 2,552.94 2,552.04 2,552.05 245,115.2K
11:44 2,552.15 2,552.15 2,550.59 2,550.59 180,907.4K
11:45 2,550.53 2,551.81 2,550.51 2,551.81 207,614.9K
11:46 2,552.05 2,552.48 2,551.37 2,551.37 195,667.2K
11:47 2,551.34 2,551.34 2,550.68 2,550.81 216,878.0K
11:48 2,551.20 2,551.37 2,550.96 2,551.11 131,874.7K
11:49 2,551.21 2,551.53 2,549.70 2,549.70 184,064.0K
11:50 2,549.50 2,549.50 2,547.98 2,548.09 320,915.1K
11:51 2,547.94 2,549.20 2,547.94 2,549.20 218,862.1K
11:52 2,549.15 2,549.22 2,548.26 2,548.26 111,965.7K
11:53 2,548.00 2,548.00 2,546.97 2,547.09 205,853.6K
11:54 2,547.04 2,547.34 2,546.97 2,547.20 140,771.5K
11:55 2,547.70 2,548.74 2,547.42 2,547.85 157,096.0K
11:56 2,547.71 2,547.71 2,547.35 2,547.59 111,331.0K
11:57 2,547.64 2,551.04 2,547.64 2,551.04 174,901.4K
11:58 2,551.18 2,551.25 2,550.48 2,550.58 159,660.2K
11:59 2,550.62 2,552.14 2,550.62 2,552.14 227,824.3K
12:00 2,552.53 2,553.97 2,552.21 2,552.21 379,235.2K
12:01 2,552.23 2,553.07 2,551.77 2,553.07 154,535.0K
12:02 2,553.04 2,553.04 2,552.02 2,552.24 137,493.8K
12:03 2,552.23 2,552.35 2,551.23 2,551.23 139,046.3K
12:04 2,551.55 2,551.67 2,551.26 2,551.52 123,101.6K
12:05 2,551.67 2,551.67 2,550.30 2,550.30 139,694.6K
12:06 2,549.98 2,550.45 2,549.44 2,550.34 163,944.2K
12:07 2,550.44 2,550.44 2,549.53 2,549.69 121,114.8K
12:08 2,549.70 2,549.82 2,549.27 2,549.43 127,166.7K
12:09 2,549.60 2,549.66 2,548.93 2,548.96 120,119.4K
12:10 2,549.03 2,549.74 2,549.03 2,549.60 75,992.6K
12:11 2,549.68 2,550.05 2,549.68 2,549.74 88,327.9K
12:12 2,549.67 2,549.83 2,549.01 2,549.01 75,798.6K
12:13 2,549.12 2,549.12 2,548.11 2,548.11 162,757.0K
12:14 2,547.83 2,547.83 2,547.24 2,547.24 130,795.2K
12:15 2,547.28 2,549.72 2,547.22 2,549.44 169,906.5K
12:16 2,549.33 2,549.41 2,548.17 2,548.17 77,450.9K
12:17 2,548.11 2,548.11 2,547.30 2,547.30 133,217.9K
12:18 2,547.41 2,547.41 2,546.48 2,546.84 150,785.0K
12:19 2,546.81 2,546.85 2,546.53 2,546.53 96,456.2K
12:20 2,546.53 2,547.09 2,546.53 2,546.94 97,350.8K
12:21 2,546.77 2,546.77 2,545.88 2,545.99 110,265.5K
12:22 2,545.84 2,545.85 2,545.40 2,545.62 106,524.1K
12:23 2,545.43 2,545.63 2,545.18 2,545.59 163,867.7K
12:24 2,545.58 2,547.17 2,545.58 2,547.09 94,928.0K
12:25 2,547.30 2,547.60 2,546.93 2,546.93 89,673.9K
12:26 2,546.91 2,547.24 2,546.86 2,547.24 55,250.4K
12:27 2,547.57 2,548.54 2,547.57 2,548.54 122,323.6K
12:28 2,548.58 2,548.58 2,547.38 2,547.49 114,271.1K
12:29 2,547.36 2,547.66 2,547.36 2,547.48 58,012.5K
12:30 2,547.40 2,547.55 2,546.43 2,546.43 57,983.6K
12:31 2,546.28 2,546.30 2,545.30 2,545.37 159,155.7K
12:32 2,545.29 2,545.29 2,543.98 2,544.11 196,454.4K
12:33 2,543.95 2,543.95 2,542.86 2,543.06 241,477.0K
12:34 2,543.30 2,543.30 2,542.43 2,542.59 133,993.0K
12:35 2,542.25 2,542.55 2,541.96 2,542.44 120,849.4K
12:36 2,542.61 2,544.18 2,542.61 2,544.18 107,576.5K
12:37 2,544.46 2,544.99 2,543.97 2,544.90 55,225.3K
12:38 2,545.05 2,545.24 2,544.81 2,544.81 57,630.2K
12:39 2,544.79 2,544.81 2,544.51 2,544.56 50,283.8K
12:40 2,544.52 2,544.63 2,543.88 2,543.88 74,179.8K
12:41 2,543.91 2,543.91 2,543.57 2,543.68 65,463.7K
12:42 2,543.70 2,543.81 2,543.39 2,543.39 71,611.5K
12:43 2,543.35 2,543.75 2,543.35 2,543.75 70,884.0K
12:44 2,543.78 2,543.78 2,543.18 2,543.33 74,585.0K
12:45 2,543.16 2,544.60 2,543.16 2,544.60 80,672.0K
12:46 2,544.67 2,544.69 2,544.34 2,544.34 60,641.0K
12:47 2,544.31 2,544.88 2,544.28 2,544.83 67,087.0K
12:48 2,544.92 2,545.34 2,544.92 2,545.19 52,127.3K
12:49 2,545.24 2,547.24 2,545.24 2,547.24 186,036.0K
12:50 2,547.12 2,547.38 2,546.73 2,547.38 133,035.5K
12:51 2,547.68 2,548.30 2,547.68 2,548.24 174,652.8K
12:52 2,548.36 2,548.90 2,548.26 2,548.26 110,912.3K
12:53 2,548.39 2,551.38 2,548.39 2,551.22 229,814.2K
12:54 2,551.69 2,551.85 2,550.79 2,550.79 129,021.6K
12:55 2,550.68 2,551.85 2,550.68 2,551.33 166,284.3K
12:56 2,551.45 2,551.76 2,551.24 2,551.44 132,546.6K
12:57 2,551.39 2,551.39 2,549.91 2,549.91 116,819.1K
12:58 2,549.81 2,550.45 2,549.58 2,550.34 122,309.1K
12:59 2,550.28 2,550.64 2,549.99 2,550.15 70,936.0K
13:00 2,550.17 2,550.52 2,549.75 2,549.75 101,823.2K
13:01 2,549.58 2,549.82 2,549.00 2,549.82 100,132.7K
13:02 2,549.92 2,550.34 2,549.30 2,549.39 73,928.0K
13:03 2,549.33 2,549.33 2,548.72 2,548.72 59,407.0K
13:04 2,548.74 2,549.02 2,548.65 2,548.83 48,165.7K
13:05 2,548.67 2,549.47 2,548.67 2,548.98 56,816.3K
13:06 2,548.66 2,549.18 2,548.65 2,548.94 44,147.4K
13:07 2,548.54 2,548.86 2,548.44 2,548.49 40,692.0K
13:08 2,548.42 2,548.77 2,548.37 2,548.61 51,304.4K
13:09 2,548.73 2,549.29 2,548.51 2,549.04 62,758.9K
13:10 2,548.92 2,548.92 2,547.72 2,547.72 67,193.0K
13:11 2,547.47 2,547.47 2,547.03 2,547.14 82,544.8K
13:12 2,547.14 2,547.19 2,546.43 2,546.43 126,973.9K
13:13 2,546.48 2,546.48 2,545.71 2,545.76 119,656.9K
13:14 2,545.80 2,545.85 2,545.74 2,545.83 94,072.2K
13:15 2,545.75 2,547.42 2,545.75 2,547.42 118,017.7K
13:16 2,547.53 2,547.60 2,546.83 2,546.98 83,935.3K
13:17 2,546.79 2,547.49 2,546.79 2,547.49 42,384.9K
13:18 2,547.64 2,547.72 2,547.27 2,547.31 57,198.4K
13:19 2,547.12 2,547.88 2,547.02 2,547.72 49,563.7K
13:20 2,547.66 2,548.01 2,547.66 2,547.95 55,679.8K
13:21 2,547.64 2,548.44 2,547.64 2,548.35 39,028.2K
13:22 2,548.34 2,548.54 2,548.14 2,548.14 58,289.2K
13:23 2,548.24 2,548.71 2,548.15 2,548.71 43,757.6K
13:24 2,548.78 2,548.87 2,548.57 2,548.82 44,335.8K
13:25 2,548.79 2,549.70 2,548.58 2,549.70 113,662.4K
13:26 2,549.58 2,549.95 2,549.08 2,549.08 68,106.8K
13:27 2,548.88 2,548.91 2,548.64 2,548.76 51,815.4K
13:28 2,548.85 2,548.88 2,548.54 2,548.61 32,152.4K
13:29 2,548.61 2,548.62 2,548.20 2,548.20 50,556.8K
13:30 2,548.19 2,549.01 2,548.19 2,548.97 59,454.2K
13:31 2,549.04 2,550.23 2,549.04 2,550.12 104,150.8K
13:32 2,549.96 2,550.08 2,549.41 2,549.46 76,712.6K
13:33 2,549.47 2,549.62 2,549.32 2,549.62 41,554.3K
13:34 2,549.39 2,549.52 2,549.25 2,549.52 47,971.0K
13:35 2,549.47 2,549.75 2,549.47 2,549.59 72,548.6K
13:36 2,549.65 2,549.70 2,549.12 2,549.12 39,856.2K
13:37 2,548.96 2,548.96 2,548.27 2,548.38 60,765.3K
13:38 2,548.08 2,548.08 2,547.35 2,547.51 100,154.3K
13:39 2,547.39 2,547.39 2,546.53 2,546.53 98,956.9K
13:40 2,546.48 2,547.22 2,546.48 2,547.22 63,344.7K
13:41 2,547.44 2,548.03 2,546.98 2,547.13 45,470.4K
13:42 2,547.16 2,547.28 2,546.55 2,546.55 51,056.7K
13:43 2,546.58 2,546.70 2,546.26 2,546.53 45,836.0K
13:44 2,546.64 2,546.64 2,545.72 2,545.72 70,480.9K
13:45 2,545.69 2,547.35 2,545.11 2,547.33 101,090.2K
13:46 2,547.35 2,547.50 2,547.23 2,547.49 48,562.4K
13:47 2,547.51 2,547.51 2,546.45 2,546.48 37,054.4K
13:48 2,546.44 2,546.66 2,546.44 2,546.66 24,161.9K
13:49 2,546.43 2,546.51 2,546.35 2,546.35 37,750.3K
13:50 2,546.33 2,546.97 2,546.32 2,546.89 32,250.9K
13:51 2,546.81 2,546.81 2,546.50 2,546.70 33,305.6K
13:52 2,546.66 2,546.82 2,546.66 2,546.76 20,143.4K
13:53 2,546.73 2,546.84 2,546.62 2,546.79 19,810.4K
13:54 2,546.65 2,547.41 2,546.65 2,547.32 48,060.5K
13:55 2,547.22 2,547.32 2,546.85 2,546.91 58,628.8K
13:56 2,546.90 2,546.90 2,546.54 2,546.67 48,264.7K
13:57 2,546.69 2,546.73 2,546.48 2,546.51 57,302.7K
13:58 2,546.59 2,546.80 2,546.54 2,546.57 42,206.8K
13:59 2,546.60 2,546.75 2,546.45 2,546.73 61,346.1K
14:00 2,546.85 2,547.12 2,546.85 2,547.12 41,721.0K
14:01 2,547.02 2,547.02 2,546.79 2,546.82 36,397.7K
14:02 2,546.77 2,546.89 2,546.69 2,546.74 27,411.5K
14:03 2,546.78 2,546.97 2,546.68 2,546.68 25,320.6K
14:04 2,546.75 2,546.95 2,546.75 2,546.77 21,172.0K
14:05 2,547.08 2,548.78 2,547.04 2,548.53 73,909.3K
14:06 2,548.54 2,548.85 2,548.40 2,548.79 68,950.4K
14:07 2,548.86 2,551.21 2,548.86 2,550.59 211,374.4K
14:08 2,550.40 2,550.40 2,549.08 2,549.92 86,585.5K
14:09 2,549.80 2,550.52 2,549.64 2,550.48 109,457.7K
14:10 2,550.30 2,551.49 2,550.09 2,551.49 71,119.2K
14:11 2,551.54 2,551.94 2,551.40 2,551.40 119,704.0K
14:12 2,551.16 2,551.34 2,549.99 2,550.10 95,141.2K
14:13 2,550.16 2,551.96 2,550.10 2,551.96 94,102.1K
14:14 2,552.42 2,554.89 2,552.42 2,553.41 310,484.4K
14:15 2,553.36 2,553.72 2,553.36 2,553.64 116,741.1K
14:16 2,553.69 2,554.65 2,553.69 2,554.65 107,314.4K
14:17 2,554.72 2,555.09 2,554.70 2,554.76 109,040.2K
14:18 2,554.20 2,554.57 2,554.15 2,554.26 82,701.7K
14:19 2,554.23 2,554.23 2,553.07 2,553.07 91,090.7K
14:20 2,552.98 2,552.98 2,552.64 2,552.82 60,953.3K
14:21 2,552.59 2,552.59 2,551.88 2,552.35 113,038.4K
14:22 2,552.34 2,552.34 2,551.91 2,552.01 88,933.1K
14:23 2,551.99 2,552.25 2,551.41 2,551.44 87,903.5K
14:24 2,551.48 2,551.95 2,551.02 2,551.66 62,583.7K
14:25 2,551.74 2,552.32 2,551.55 2,552.19 33,314.1K
14:26 2,552.29 2,552.72 2,552.29 2,552.58 35,224.8K
14:27 2,552.57 2,552.57 2,552.17 2,552.33 37,621.1K
14:28 2,552.53 2,552.56 2,552.15 2,552.19 48,779.6K
14:29 2,552.19 2,552.54 2,552.17 2,552.54 41,824.3K
14:30 2,552.55 2,552.99 2,552.52 2,552.79 32,573.1K
14:31 2,553.15 2,553.27 2,553.07 2,553.11 57,154.6K
14:32 2,553.21 2,553.36 2,552.92 2,552.92 39,375.9K
14:33 2,553.00 2,553.07 2,552.85 2,552.94 76,261.9K
14:34 2,552.96 2,553.04 2,552.44 2,552.44 31,310.6K
14:35 2,552.35 2,552.70 2,552.35 2,552.49 44,027.7K
14:36 2,552.51 2,552.51 2,552.19 2,552.19 42,323.7K
14:37 2,552.31 2,552.32 2,551.56 2,551.56 52,678.4K
14:38 2,551.54 2,551.54 2,551.32 2,551.45 23,892.1K
14:39 2,551.54 2,551.54 2,551.18 2,551.45 31,264.4K
14:40 2,551.41 2,551.74 2,551.37 2,551.74 40,939.8K
14:41 2,551.66 2,551.74 2,551.66 2,551.71 39,224.9K
14:42 2,551.78 2,551.89 2,551.64 2,551.89 33,187.6K
14:43 2,551.95 2,552.24 2,551.93 2,552.23 29,891.4K
14:44 2,552.23 2,552.25 2,551.93 2,551.93 35,428.4K
14:45 2,551.98 2,551.98 2,550.81 2,550.81 55,610.5K
14:46 2,550.70 2,551.03 2,550.70 2,550.92 37,775.6K
14:47 2,550.96 2,551.22 2,550.85 2,551.00 67,179.6K
14:48 2,550.93 2,551.65 2,550.93 2,551.63 63,723.8K
14:49 2,551.76 2,552.07 2,551.76 2,551.76 72,594.3K
14:50 2,551.84 2,552.07 2,551.84 2,552.02 67,708.8K
14:51 2,552.07 2,552.55 2,552.07 2,552.48 53,471.5K
14:52 2,552.53 2,553.39 2,552.53 2,553.38 97,910.6K
14:53 2,553.40 2,554.09 2,553.40 2,554.09 134,037.1K
14:54 2,554.15 2,554.75 2,554.15 2,554.57 119,852.1K
14:55 2,554.56 2,554.66 2,554.33 2,554.33 60,022.6K
14:56 2,554.32 2,554.32 2,553.93 2,554.09 62,903.9K
14:57 2,553.99 2,554.35 2,553.99 2,554.01 58,627.9K
14:58 2,553.94 2,554.32 2,553.53 2,553.69 48,586.6K
14:59 2,553.66 2,553.91 2,553.59 2,553.87 29,778.4K
15:00 2,554.23 2,554.77 2,554.23 2,554.77 69,363.5K
15:01 2,554.59 2,555.63 2,554.59 2,555.63 102,446.8K
15:02 2,555.74 2,555.98 2,555.54 2,555.54 115,432.7K
15:03 2,555.49 2,555.65 2,554.96 2,554.96 64,736.7K
15:04 2,554.93 2,555.10 2,554.43 2,554.43 59,202.2K
15:05 2,554.24 2,554.24 2,552.46 2,552.46 105,063.3K
15:06 2,551.84 2,551.84 2,551.02 2,551.19 219,165.4K
15:07 2,551.24 2,551.85 2,551.19 2,551.45 112,839.7K
15:08 2,551.46 2,552.03 2,551.36 2,552.03 60,431.6K
15:09 2,552.35 2,552.41 2,550.92 2,550.92 61,197.3K
15:10 2,550.76 2,552.37 2,550.76 2,552.12 78,716.3K
15:11 2,552.02 2,552.02 2,550.19 2,550.27 65,396.4K
15:12 2,549.99 2,549.99 2,549.47 2,549.48 101,278.1K
15:13 2,549.19 2,549.20 2,548.67 2,548.76 130,184.2K
15:14 2,548.67 2,548.97 2,548.58 2,548.95 58,949.5K
15:15 2,548.99 2,550.46 2,548.99 2,550.10 76,135.2K
15:16 2,550.06 2,550.16 2,549.99 2,550.14 43,237.8K
15:17 2,550.20 2,550.32 2,548.13 2,548.13 98,988.3K
15:18 2,548.17 2,548.17 2,546.67 2,546.67 162,582.7K
15:19 2,546.45 2,546.45 2,545.73 2,546.00 199,266.4K
15:20 2,546.01 2,546.01 2,545.45 2,545.45 94,319.4K
15:21 2,545.34 2,545.34 2,544.72 2,544.72 192,791.9K
15:22 2,545.07 2,546.82 2,545.07 2,545.97 178,928.8K
15:23 2,545.80 2,546.39 2,545.80 2,546.29 82,572.5K
15:24 2,546.26 2,546.26 2,545.24 2,545.24 89,685.9K
15:25 2,545.16 2,545.27 2,544.95 2,545.19 73,602.2K
15:26 2,545.15 2,546.91 2,545.15 2,545.99 136,074.4K
15:27 2,546.10 2,546.38 2,546.08 2,546.20 32,002.8K
15:28 2,546.50 2,546.81 2,546.41 2,546.71 74,154.6K
15:29 2,546.77 2,546.97 2,546.00 2,546.00 68,462.0K
15:30 2,545.86 2,546.25 2,544.76 2,544.76 157,238.9K
15:31 2,544.66 2,545.65 2,544.46 2,545.65 83,713.9K
15:32 2,545.73 2,549.31 2,545.73 2,549.31 157,251.2K
15:33 2,549.27 2,549.37 2,548.41 2,548.72 87,513.5K
15:34 2,548.73 2,549.55 2,548.73 2,549.50 61,765.5K
15:35 2,549.42 2,549.42 2,547.41 2,547.41 101,622.4K
15:36 2,546.84 2,547.54 2,546.53 2,547.54 65,254.2K
15:37 2,547.61 2,547.61 2,546.55 2,546.55 42,531.3K
15:38 2,546.50 2,546.50 2,545.95 2,545.95 48,597.9K
15:39 2,546.00 2,546.70 2,545.94 2,546.70 39,427.5K
15:40 2,546.22 2,546.29 2,545.91 2,545.91 85,409.4K
15:41 2,545.83 2,546.57 2,545.83 2,546.50 71,497.8K
15:42 2,546.56 2,547.38 2,546.56 2,547.35 82,839.9K
15:43 2,547.31 2,548.10 2,547.13 2,547.94 66,659.7K
15:44 2,547.66 2,548.18 2,547.46 2,548.00 52,675.9K
15:45 2,547.95 2,547.95 2,547.16 2,547.16 86,448.6K
15:46 2,547.07 2,547.14 2,545.66 2,545.69 167,993.5K
15:47 2,545.49 2,546.94 2,545.43 2,546.09 134,735.5K
15:48 2,546.09 2,546.09 2,543.04 2,543.04 235,335.8K
15:49 2,542.80 2,542.80 2,541.82 2,541.94 302,974.3K
15:50 2,541.79 2,541.79 2,540.39 2,540.39 264,302.6K
15:51 2,540.41 2,540.90 2,540.41 2,540.65 295,998.6K
15:52 2,540.63 2,541.72 2,540.63 2,541.27 224,164.4K
15:53 2,540.99 2,541.03 2,540.77 2,540.77 80,055.2K
15:54 2,540.98 2,541.06 2,539.99 2,539.99 101,003.5K
15:55 2,539.89 2,539.89 2,537.65 2,537.72 380,311.0K
15:56 2,537.19 2,537.32 2,536.32 2,536.45 323,225.4K
15:57 2,536.48 2,536.65 2,535.82 2,535.82 245,584.4K
15:58 2,535.17 2,535.74 2,534.10 2,535.74 323,543.3K
15:59 2,535.64 2,536.50 2,535.64 2,536.50 103,661.2K
16:00 2,536.52 2,537.06 2,536.09 2,537.06 154,875.4K
16:01 2,536.95 2,538.87 2,536.95 2,538.87 148,803.4K
16:02 2,538.86 2,539.39 2,538.35 2,538.35 123,233.1K
16:03 2,538.28 2,538.28 2,537.81 2,537.89 104,648.3K
16:04 2,538.03 2,538.83 2,538.03 2,538.83 97,638.9K
16:05 2,538.89 2,538.95 2,538.33 2,538.53 98,632.0K
16:06 2,538.78 2,538.89 2,538.39 2,538.39 109,676.6K
16:07 2,538.22 2,538.39 2,538.22 2,538.34 60,569.5K
16:08 2,538.22 2,538.45 2,538.14 2,538.39 73,862.3K
16:09 2,538.44 2,539.10 2,538.44 2,538.95 88,393.4K
16:10 2,539.00 2,539.12 2,537.81 2,537.87 92,776.5K
16:11 2,537.70 2,537.70 2,537.46 2,537.64 108,450.3K
16:12 2,537.53 2,537.54 2,535.91 2,535.91 155,348.7K
16:13 2,535.90 2,535.90 2,532.63 2,533.03 293,132.2K
16:14 2,532.84 2,532.84 2,531.44 2,531.44 363,767.0K
16:15 2,530.81 2,530.81 2,528.70 2,529.46 377,723.7K
16:16 2,529.68 2,530.22 2,529.68 2,529.94 224,599.0K
16:17 2,529.22 2,529.22 2,527.16 2,528.17 311,590.0K
16:18 2,527.99 2,527.99 2,526.89 2,526.89 268,852.4K
16:19 2,527.56 2,528.75 2,526.63 2,526.63 217,587.8K
16:20 2,526.28 2,528.00 2,526.28 2,527.90 249,438.1K
16:21 2,527.93 2,530.53 2,527.93 2,530.50 269,975.8K
16:22 2,530.49 2,530.49 2,528.33 2,528.33 169,144.5K
16:23 2,528.08 2,528.67 2,527.49 2,527.49 91,469.2K
16:24 2,527.31 2,528.98 2,527.25 2,528.98 102,715.2K
16:25 2,529.08 2,530.57 2,529.04 2,530.49 144,579.8K
16:26 2,530.72 2,530.72 2,530.13 2,530.19 113,155.7K
16:27 2,530.49 2,531.55 2,530.46 2,530.46 123,567.0K
16:28 2,530.47 2,531.58 2,530.39 2,531.26 114,147.3K
16:29 2,531.20 2,531.36 2,531.00 2,531.00 84,219.4K
16:30 2,530.96 2,530.96 2,528.10 2,528.66 181,622.4K
16:31 2,528.47 2,528.47 2,527.02 2,527.02 137,089.8K
16:32 2,527.27 2,527.27 2,526.75 2,526.93 95,776.3K
16:33 2,525.10 2,525.13 2,524.57 2,524.61 235,161.8K
16:34 2,524.04 2,525.57 2,523.76 2,524.60 116,446.4K
16:35 2,524.55 2,524.56 2,522.35 2,522.35 179,562.3K
16:36 2,522.80 2,522.80 2,520.43 2,520.43 350,990.6K
16:37 2,520.54 2,521.74 2,520.43 2,520.43 432,425.9K
16:38 2,520.16 2,523.20 2,520.16 2,523.20 273,997.8K
16:39 2,523.16 2,523.92 2,523.08 2,523.83 104,767.3K
16:40 2,523.94 2,524.11 2,522.42 2,522.71 105,691.2K
16:41 2,522.60 2,522.84 2,522.10 2,522.14 83,555.8K
16:42 2,522.01 2,523.08 2,521.83 2,523.08 198,421.9K
16:43 2,523.08 2,523.08 2,522.03 2,522.03 94,222.8K
16:44 2,522.00 2,524.82 2,522.00 2,524.82 141,717.6K
16:45 2,524.91 2,526.92 2,524.86 2,526.92 191,638.4K
16:46 2,525.07 2,525.08 2,524.67 2,525.08 133,068.3K
16:47 2,524.87 2,524.87 2,524.01 2,524.64 168,556.4K
16:48 2,525.14 2,526.06 2,525.14 2,525.70 98,911.3K
16:49 2,525.66 2,525.66 2,525.01 2,525.01 124,582.5K
16:50 2,524.97 2,524.97 2,524.26 2,524.27 117,657.5K
16:51 2,524.35 2,525.02 2,524.25 2,524.79 97,349.8K
16:52 2,524.80 2,525.38 2,524.80 2,525.38 60,794.6K
16:53 2,525.49 2,525.52 2,524.92 2,524.94 76,250.7K
16:54 2,524.74 2,524.74 2,524.38 2,524.39 88,897.8K
16:55 2,524.43 2,525.03 2,524.43 2,525.02 71,059.1K
16:56 2,525.18 2,525.19 2,524.76 2,525.09 59,911.2K
16:57 2,525.15 2,525.33 2,523.01 2,523.05 126,407.3K
16:58 2,522.61 2,523.31 2,522.61 2,523.09 114,212.5K
16:59 2,523.17 2,523.17 2,521.91 2,522.00 103,570.9K
17:00 2,521.62 2,521.74 2,520.57 2,520.64 211,975.3K
17:01 2,520.59 2,520.59 2,514.98 2,515.07 577,201.9K
17:02 2,514.63 2,515.98 2,514.63 2,515.98 265,475.8K
17:03 2,515.37 2,516.05 2,513.77 2,513.77 205,741.5K
17:04 2,513.58 2,513.58 2,511.90 2,512.28 463,891.6K
17:05 2,512.07 2,512.07 2,510.12 2,511.09 434,502.9K
17:06 2,511.16 2,513.10 2,511.16 2,513.03 299,313.1K
17:07 2,513.09 2,515.17 2,513.09 2,515.17 185,974.0K
17:08 2,515.37 2,515.68 2,514.80 2,514.90 144,966.8K
17:09 2,515.03 2,515.04 2,514.59 2,514.84 91,071.2K
17:10 2,514.38 2,514.49 2,512.06 2,512.06 226,537.3K
17:11 2,512.20 2,512.86 2,511.96 2,512.08 168,248.8K
17:12 2,512.16 2,512.35 2,509.55 2,509.55 284,611.6K
17:13 2,508.11 2,510.30 2,508.11 2,510.30 333,142.0K
17:14 2,510.30 2,510.30 2,508.82 2,508.82 182,374.0K
17:15 2,508.81 2,510.32 2,508.81 2,509.49 178,694.4K
17:16 2,509.06 2,509.06 2,505.29 2,505.60 426,965.2K
17:17 2,505.43 2,505.43 2,503.18 2,503.18 409,752.6K
17:18 2,503.11 2,503.41 2,502.96 2,503.10 559,353.9K
17:19 2,503.08 2,505.19 2,503.08 2,505.08 328,644.9K
17:20 2,505.59 2,506.38 2,504.17 2,505.05 282,578.0K
17:21 2,505.45 2,508.67 2,505.45 2,508.67 282,259.2K
17:22 2,509.10 2,509.58 2,508.71 2,509.25 258,747.5K
17:23 2,509.58 2,511.68 2,509.58 2,510.98 268,546.5K
17:24 2,511.05 2,511.05 2,510.02 2,510.99 158,016.0K
17:25 2,510.78 2,511.02 2,508.49 2,508.62 158,967.9K
17:26 2,508.89 2,509.83 2,508.89 2,509.83 93,051.4K
17:27 2,509.88 2,510.54 2,509.85 2,510.54 107,638.9K
17:28 2,510.63 2,513.83 2,510.63 2,513.83 249,183.8K
17:29 2,513.91 2,515.59 2,513.91 2,515.58 199,514.0K
17:30 2,514.68 2,514.68 2,511.72 2,511.72 229,665.6K
17:31 2,510.98 2,511.75 2,510.89 2,511.65 115,764.9K
17:32 2,511.86 2,511.86 2,511.27 2,511.49 97,659.7K
17:33 2,511.86 2,512.01 2,511.82 2,511.97 105,266.7K
17:34 2,512.01 2,512.01 2,511.54 2,511.56 56,198.6K
17:35 2,511.49 2,511.90 2,511.49 2,511.90 53,250.6K
17:36 2,511.94 2,512.46 2,511.94 2,512.40 60,837.0K
17:37 2,512.50 2,512.92 2,512.46 2,512.87 106,155.9K
17:38 2,512.89 2,514.49 2,512.89 2,514.49 90,783.9K
17:39 2,514.53 2,514.95 2,514.49 2,514.89 144,334.9K
17:40 2,514.49 2,514.79 2,514.29 2,514.51 111,507.8K
17:41 2,514.37 2,516.24 2,514.37 2,516.24 148,288.5K
17:42 2,516.03 2,516.03 2,515.60 2,515.81 127,411.8K
17:43 2,515.73 2,516.09 2,515.73 2,516.04 165,982.9K
17:44 2,516.22 2,516.24 2,515.49 2,515.52 182,671.2K
17:45 2,515.53 2,515.67 2,511.88 2,511.88 251,969.8K
17:46 2,511.76 2,512.17 2,511.73 2,511.78 112,650.9K
17:47 2,511.70 2,511.74 2,511.47 2,511.64 67,363.5K
17:48 2,511.60 2,511.90 2,511.48 2,511.74 74,214.1K
17:49 2,511.74 2,512.07 2,511.35 2,511.43 67,488.2K
17:50 2,511.09 2,511.09 2,508.92 2,509.35 238,265.1K
17:51 2,509.07 2,509.07 2,506.21 2,506.28 258,491.5K
17:52 2,506.63 2,507.31 2,506.49 2,507.31 141,081.4K
17:53 2,507.42 2,508.46 2,507.42 2,508.46 101,838.6K
17:54 2,508.59 2,509.34 2,507.91 2,507.95 77,801.2K
17:55 2,507.87 2,508.02 2,507.39 2,507.96 87,615.1K
17:56 2,508.04 2,508.04 2,507.57 2,507.57 68,092.6K
17:57 2,507.61 2,507.81 2,507.57 2,507.78 75,816.3K
17:58 2,508.05 2,509.25 2,508.00 2,508.00 108,442.5K
17:59 2,507.89 2,507.89 2,505.61 2,505.86 191,257.0K
18:00 2,505.55 2,505.55 2,504.70 2,504.77 149,511.0K
18:01 2,504.62 2,505.27 2,504.62 2,505.07 102,229.3K
18:02 2,504.92 2,506.36 2,504.92 2,506.36 117,249.4K
18:03 2,506.77 2,508.24 2,506.73 2,508.19 108,140.0K
18:04 2,507.27 2,507.41 2,505.44 2,505.62 112,662.6K
18:05 2,505.81 2,506.01 2,505.78 2,505.81 91,400.4K
18:06 2,505.67 2,506.19 2,505.11 2,505.13 98,034.9K
18:07 2,505.49 2,505.82 2,505.48 2,505.82 63,881.0K
18:08 2,505.86 2,506.04 2,505.82 2,505.98 40,792.8K
18:09 2,506.04 2,507.03 2,506.04 2,507.03 100,542.7K
18:10 2,507.10 2,507.96 2,507.10 2,507.35 123,204.1K
18:11 2,507.47 2,509.02 2,507.47 2,509.02 66,166.1K
18:12 2,509.20 2,509.20 2,506.58 2,506.58 167,054.7K
18:13 2,506.50 2,506.50 2,505.00 2,505.00 157,157.7K
18:14 2,504.72 2,506.03 2,504.69 2,506.03 112,751.0K
18:15 2,506.01 2,506.01 2,500.66 2,500.78 508,530.5K
18:16 2,500.05 2,501.23 2,500.05 2,500.61 290,065.7K
18:17 2,499.78 2,499.78 2,495.61 2,496.53 760,009.0K
18:18 2,496.53 2,496.74 2,492.24 2,492.26 601,588.1K
18:19 2,492.61 2,494.21 2,492.61 2,494.00 352,000.4K
18:20 2,494.19 2,494.19 2,489.94 2,490.73 491,877.4K
18:21 2,489.43 2,491.26 2,489.43 2,491.06 386,741.3K
18:22 2,491.14 2,491.14 2,489.16 2,489.33 382,837.8K
18:23 2,489.50 2,489.60 2,485.88 2,485.88 719,724.2K
18:24 2,485.28 2,486.92 2,485.28 2,486.92 511,540.9K
18:25 2,487.16 2,488.43 2,486.63 2,488.43 291,854.9K
18:26 2,488.48 2,488.93 2,488.31 2,488.93 242,509.6K
18:27 2,489.69 2,491.49 2,489.69 2,491.05 277,175.7K
18:28 2,490.95 2,491.01 2,488.05 2,488.05 246,186.9K
18:29 2,488.42 2,488.42 2,484.42 2,484.42 435,808.8K
18:30 2,484.36 2,484.36 2,482.76 2,483.52 555,322.5K
18:31 2,483.33 2,483.42 2,482.41 2,482.43 491,047.0K
18:32 2,482.90 2,486.28 2,482.67 2,486.28 312,901.6K
18:33 2,486.13 2,488.02 2,486.12 2,487.56 415,809.9K
18:34 2,487.86 2,487.86 2,484.77 2,485.04 465,278.5K
18:35 2,484.91 2,485.83 2,484.91 2,485.83 175,860.3K
18:36 2,486.11 2,486.47 2,485.75 2,486.37 331,033.8K
18:37 2,486.58 2,487.85 2,486.37 2,487.85 400,625.6K
18:38 2,488.70 2,489.53 2,488.49 2,488.49 341,166.9K
18:39 2,488.50 2,489.06 2,488.50 2,488.86 208,936.0K
18:40 2,488.84 2,488.84 2,488.84 2,488.84 835,276.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar