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 2,534.36 2,534.46 2,528.85 2,528.85 446,356.6K
10:01 2,528.89 2,536.12 2,528.56 2,535.57 590,591.2K
10:02 2,535.83 2,535.93 2,534.85 2,535.13 406,357.4K
10:03 2,535.43 2,535.43 2,530.98 2,531.46 429,538.6K
10:04 2,529.57 2,529.57 2,524.86 2,525.37 637,313.7K
10:05 2,524.34 2,524.57 2,523.80 2,523.80 447,057.6K
10:06 2,523.93 2,523.93 2,521.95 2,521.95 410,127.1K
10:07 2,522.73 2,528.32 2,522.73 2,528.32 499,920.0K
10:08 2,528.46 2,528.46 2,525.58 2,525.71 239,222.6K
10:09 2,525.54 2,525.54 2,524.69 2,524.86 279,225.9K
10:10 2,524.68 2,524.94 2,523.59 2,523.59 192,757.6K
10:11 2,523.16 2,523.16 2,521.78 2,522.51 277,580.2K
10:12 2,525.70 2,527.30 2,525.27 2,527.27 298,252.1K
10:13 2,527.39 2,527.39 2,525.82 2,525.82 206,903.2K
10:14 2,525.37 2,525.37 2,521.92 2,521.92 230,254.7K
10:15 2,521.35 2,525.39 2,521.26 2,524.79 264,036.3K
10:16 2,525.20 2,528.82 2,524.87 2,528.82 243,159.7K
10:17 2,529.69 2,529.69 2,527.82 2,527.94 248,694.6K
10:18 2,527.48 2,527.48 2,524.90 2,525.00 111,309.7K
10:19 2,525.28 2,525.28 2,524.35 2,524.85 145,652.3K
10:20 2,524.74 2,525.12 2,522.95 2,524.78 249,499.0K
10:21 2,524.98 2,525.37 2,524.39 2,524.91 108,559.4K
10:22 2,524.76 2,524.76 2,524.01 2,524.11 105,551.1K
10:23 2,523.67 2,523.67 2,522.69 2,522.83 218,893.3K
10:24 2,522.90 2,522.90 2,522.31 2,522.44 192,194.5K
10:25 2,522.01 2,522.01 2,521.59 2,521.59 238,116.7K
10:26 2,521.27 2,521.27 2,519.93 2,519.93 315,489.1K
10:27 2,519.62 2,520.66 2,519.33 2,520.39 314,146.8K
10:28 2,520.50 2,522.07 2,520.21 2,522.07 226,889.1K
10:29 2,522.26 2,522.53 2,520.69 2,520.69 184,878.8K
10:30 2,520.57 2,520.57 2,519.18 2,519.18 176,637.2K
10:31 2,518.78 2,518.78 2,517.74 2,517.96 246,090.8K
10:32 2,517.86 2,517.86 2,516.56 2,516.84 354,894.5K
10:33 2,517.05 2,521.53 2,516.26 2,520.85 364,980.6K
10:34 2,520.84 2,520.84 2,519.45 2,519.74 118,455.5K
10:35 2,519.58 2,521.73 2,519.58 2,521.59 250,408.6K
10:36 2,521.05 2,522.48 2,520.60 2,522.48 195,717.6K
10:37 2,522.54 2,527.20 2,522.54 2,527.20 385,999.8K
10:38 2,527.66 2,528.44 2,525.76 2,525.78 381,185.9K
10:39 2,525.89 2,528.51 2,525.89 2,528.51 221,844.3K
10:40 2,528.44 2,534.19 2,527.55 2,534.19 528,306.6K
10:41 2,534.23 2,538.46 2,534.01 2,536.87 736,037.6K
10:42 2,533.57 2,535.90 2,533.51 2,535.90 533,930.4K
10:43 2,536.37 2,536.37 2,533.51 2,534.15 263,433.9K
10:44 2,533.82 2,533.82 2,532.72 2,532.72 277,541.6K
10:45 2,532.71 2,534.39 2,532.46 2,533.66 318,370.6K
10:46 2,534.05 2,537.47 2,534.05 2,537.47 453,975.0K
10:47 2,537.48 2,538.06 2,537.48 2,538.04 348,139.5K
10:48 2,538.25 2,544.01 2,538.25 2,543.96 924,997.9K
10:49 2,544.14 2,544.77 2,542.58 2,542.58 661,761.0K
10:50 2,542.49 2,545.06 2,542.22 2,544.46 341,756.6K
10:51 2,544.45 2,544.45 2,542.82 2,544.01 360,801.3K
10:52 2,543.67 2,543.67 2,542.18 2,542.18 376,071.0K
10:53 2,541.88 2,543.85 2,541.62 2,543.47 272,511.3K
10:54 2,543.40 2,546.18 2,543.21 2,546.18 437,264.8K
10:55 2,546.13 2,546.47 2,545.32 2,546.37 443,506.3K
10:56 2,546.34 2,546.48 2,545.54 2,546.48 337,683.6K
10:57 2,547.92 2,548.24 2,547.56 2,547.56 383,786.2K
10:58 2,546.47 2,546.60 2,543.83 2,543.83 386,880.1K
10:59 2,543.71 2,545.21 2,543.71 2,545.21 251,670.3K
11:00 2,545.45 2,546.79 2,545.45 2,545.55 329,670.7K
11:01 2,545.41 2,545.41 2,543.75 2,543.75 241,338.4K
11:02 2,543.38 2,543.38 2,540.74 2,540.74 368,223.5K
11:03 2,540.83 2,543.43 2,539.06 2,539.06 439,234.0K
11:04 2,538.27 2,539.45 2,538.13 2,538.82 417,359.0K
11:05 2,538.84 2,539.14 2,537.99 2,539.14 209,933.8K
11:06 2,539.30 2,541.28 2,539.30 2,540.54 259,916.4K
11:07 2,539.27 2,540.19 2,539.27 2,540.13 259,415.9K
11:08 2,540.00 2,540.06 2,538.85 2,538.85 191,347.2K
11:09 2,538.23 2,538.33 2,535.66 2,536.44 304,791.9K
11:10 2,536.22 2,537.31 2,535.88 2,537.23 248,639.1K
11:11 2,537.15 2,537.60 2,536.42 2,536.42 171,410.6K
11:12 2,536.33 2,536.65 2,536.27 2,536.65 152,982.0K
11:13 2,537.65 2,538.74 2,537.65 2,538.74 315,174.3K
11:14 2,538.99 2,539.80 2,538.99 2,539.80 221,122.6K
11:15 2,539.84 2,539.84 2,537.53 2,537.53 334,355.3K
11:16 2,537.66 2,537.66 2,535.89 2,536.22 252,305.2K
11:17 2,536.07 2,538.29 2,536.07 2,538.29 177,046.7K
11:18 2,538.06 2,538.34 2,537.03 2,537.03 184,767.3K
11:19 2,537.42 2,537.64 2,537.17 2,537.43 126,295.3K
11:20 2,537.22 2,537.22 2,534.12 2,534.12 272,956.4K
11:21 2,533.34 2,535.97 2,533.34 2,535.59 237,995.4K
11:22 2,535.29 2,535.29 2,533.38 2,533.38 153,175.5K
11:23 2,532.71 2,532.71 2,531.57 2,532.33 469,918.4K
11:24 2,532.41 2,532.97 2,531.76 2,532.97 224,037.1K
11:25 2,532.96 2,534.54 2,532.96 2,533.68 186,069.1K
11:26 2,533.75 2,533.95 2,533.46 2,533.91 114,674.2K
11:27 2,535.15 2,535.15 2,534.31 2,534.46 161,744.7K
11:28 2,535.38 2,536.26 2,534.68 2,534.68 152,252.8K
11:29 2,534.57 2,536.28 2,534.57 2,536.07 140,485.9K
11:30 2,536.23 2,537.91 2,536.23 2,537.72 200,001.9K
11:31 2,537.51 2,537.51 2,535.46 2,535.90 140,755.0K
11:32 2,535.87 2,535.87 2,534.75 2,534.75 107,890.2K
11:33 2,534.77 2,534.77 2,532.75 2,532.75 133,467.3K
11:34 2,532.76 2,533.49 2,532.59 2,532.90 158,743.1K
11:35 2,533.05 2,534.79 2,532.75 2,534.72 116,474.1K
11:36 2,535.02 2,535.18 2,533.40 2,533.40 88,423.7K
11:37 2,533.49 2,533.77 2,532.95 2,533.04 127,939.2K
11:38 2,533.72 2,534.86 2,533.72 2,534.86 135,618.2K
11:39 2,534.85 2,535.10 2,534.38 2,534.38 91,942.0K
11:40 2,534.24 2,534.88 2,534.14 2,534.38 70,785.2K
11:41 2,534.52 2,534.62 2,534.30 2,534.37 143,281.3K
11:42 2,534.30 2,537.48 2,534.30 2,537.46 239,654.5K
11:43 2,537.61 2,537.63 2,535.48 2,535.68 174,006.0K
11:44 2,535.65 2,536.62 2,535.65 2,536.12 119,463.3K
11:45 2,536.02 2,536.02 2,534.36 2,534.52 136,741.0K
11:46 2,534.54 2,534.65 2,534.35 2,534.36 60,365.8K
11:47 2,534.33 2,537.36 2,534.33 2,537.36 108,347.6K
11:48 2,537.11 2,537.11 2,535.99 2,536.29 66,191.6K
11:49 2,536.62 2,536.65 2,536.37 2,536.61 40,962.7K
11:50 2,536.63 2,536.63 2,535.16 2,535.26 91,371.6K
11:51 2,535.24 2,535.42 2,534.28 2,534.35 117,744.5K
11:52 2,534.30 2,534.96 2,534.30 2,534.41 92,489.7K
11:53 2,534.26 2,534.26 2,532.33 2,533.59 205,525.2K
11:54 2,533.84 2,533.84 2,531.46 2,531.46 133,951.5K
11:55 2,531.15 2,531.67 2,530.56 2,531.67 198,420.9K
11:56 2,531.75 2,531.75 2,530.29 2,530.43 117,792.6K
11:57 2,530.40 2,530.40 2,527.78 2,527.78 321,765.6K
11:58 2,527.49 2,527.49 2,525.98 2,526.02 204,125.7K
11:59 2,526.11 2,529.20 2,526.11 2,529.20 236,498.4K
12:00 2,529.33 2,529.33 2,525.91 2,526.22 178,982.7K
12:01 2,526.42 2,530.25 2,526.42 2,530.25 149,253.2K
12:02 2,530.37 2,531.71 2,530.37 2,531.62 134,819.4K
12:03 2,531.11 2,531.11 2,525.80 2,525.80 159,057.4K
12:04 2,525.52 2,526.12 2,525.41 2,525.90 141,770.7K
12:05 2,525.86 2,526.62 2,523.67 2,523.67 174,543.0K
12:06 2,523.61 2,523.61 2,517.63 2,517.67 551,889.2K
12:07 2,518.12 2,521.17 2,518.12 2,521.07 228,046.7K
12:08 2,520.69 2,520.69 2,518.92 2,519.28 253,141.2K
12:09 2,518.88 2,519.38 2,518.58 2,519.02 175,165.0K
12:10 2,519.08 2,521.93 2,519.08 2,521.38 144,410.1K
12:11 2,521.19 2,521.44 2,520.57 2,520.70 94,012.9K
12:12 2,520.75 2,522.54 2,520.65 2,522.54 95,443.8K
12:13 2,523.31 2,523.31 2,519.41 2,519.59 210,662.5K
12:14 2,519.53 2,519.53 2,518.82 2,519.33 110,398.2K
12:15 2,519.16 2,519.16 2,515.86 2,515.86 244,900.0K
12:16 2,515.30 2,516.18 2,515.30 2,516.05 224,347.4K
12:17 2,516.03 2,517.93 2,515.90 2,517.04 182,105.8K
12:18 2,516.41 2,516.41 2,514.50 2,514.57 199,941.0K
12:19 2,515.16 2,515.16 2,514.69 2,514.94 109,277.8K
12:20 2,515.39 2,519.73 2,515.39 2,519.73 233,537.6K
12:21 2,519.87 2,519.98 2,519.46 2,519.46 134,681.1K
12:22 2,519.57 2,519.57 2,517.04 2,518.18 140,460.8K
12:23 2,518.73 2,518.73 2,517.85 2,518.41 103,983.9K
12:24 2,518.44 2,520.11 2,518.04 2,520.11 180,314.3K
12:25 2,520.03 2,522.46 2,518.93 2,522.44 222,651.3K
12:26 2,522.20 2,522.20 2,517.10 2,517.10 316,294.8K
12:27 2,517.49 2,518.00 2,517.46 2,517.83 68,428.0K
12:28 2,517.93 2,517.93 2,512.71 2,512.81 328,154.3K
12:29 2,513.05 2,515.05 2,513.05 2,515.05 176,056.1K
12:30 2,514.90 2,514.90 2,511.36 2,511.46 224,387.4K
12:31 2,511.50 2,513.93 2,511.50 2,513.11 191,244.0K
12:32 2,512.78 2,513.49 2,512.78 2,513.47 85,647.2K
12:33 2,513.41 2,515.47 2,513.09 2,515.47 184,613.8K
12:34 2,515.51 2,516.46 2,515.38 2,516.07 157,153.9K
12:35 2,516.07 2,516.07 2,512.89 2,512.89 183,183.7K
12:36 2,512.75 2,514.31 2,512.75 2,514.30 85,530.1K
12:37 2,514.43 2,515.07 2,513.30 2,515.07 112,996.7K
12:38 2,515.26 2,518.00 2,515.26 2,518.00 260,258.1K
12:39 2,518.35 2,518.73 2,516.09 2,516.09 163,845.3K
12:40 2,516.19 2,518.44 2,516.19 2,518.44 69,165.5K
12:41 2,518.42 2,518.42 2,516.53 2,517.54 112,741.9K
12:42 2,517.60 2,519.13 2,517.60 2,519.05 101,824.2K
12:43 2,519.07 2,521.21 2,519.03 2,521.21 211,286.6K
12:44 2,521.70 2,522.49 2,521.70 2,522.41 226,033.2K
12:45 2,522.16 2,523.51 2,521.61 2,523.51 176,857.4K
12:46 2,524.12 2,524.17 2,518.29 2,518.46 232,606.9K
12:47 2,519.03 2,519.28 2,518.01 2,518.05 93,793.4K
12:48 2,517.77 2,517.86 2,514.96 2,515.00 182,522.4K
12:49 2,514.99 2,514.99 2,513.86 2,513.97 121,708.4K
12:50 2,513.99 2,515.43 2,513.53 2,515.43 90,437.4K
12:51 2,515.51 2,515.51 2,512.65 2,512.65 172,064.9K
12:52 2,512.66 2,512.66 2,511.27 2,512.55 149,109.2K
12:53 2,512.46 2,513.15 2,512.46 2,513.12 62,271.4K
12:54 2,513.16 2,513.16 2,511.92 2,512.66 89,863.1K
12:55 2,512.62 2,514.05 2,512.62 2,514.05 84,306.0K
12:56 2,514.10 2,515.37 2,512.16 2,512.16 133,428.0K
12:57 2,512.00 2,512.47 2,511.83 2,512.47 61,935.8K
12:58 2,513.43 2,513.57 2,513.11 2,513.14 206,790.5K
12:59 2,513.05 2,513.95 2,513.05 2,513.46 88,851.0K
13:00 2,513.49 2,513.49 2,510.48 2,510.82 224,484.1K
13:01 2,510.70 2,511.13 2,510.35 2,511.13 123,128.5K
13:02 2,510.97 2,510.97 2,508.97 2,508.97 238,169.6K
13:03 2,508.77 2,508.95 2,508.06 2,508.35 281,007.8K
13:04 2,508.34 2,509.26 2,508.12 2,508.77 157,571.7K
13:05 2,508.79 2,510.26 2,508.59 2,510.26 215,907.9K
13:06 2,510.55 2,510.96 2,510.29 2,510.58 114,949.5K
13:07 2,510.62 2,510.70 2,510.48 2,510.64 76,523.4K
13:08 2,511.17 2,513.05 2,511.17 2,513.01 129,607.6K
13:09 2,512.91 2,512.98 2,511.06 2,511.51 130,597.2K
13:10 2,511.49 2,511.77 2,511.38 2,511.38 76,869.5K
13:11 2,511.21 2,511.85 2,510.83 2,510.97 70,766.2K
13:12 2,510.95 2,511.06 2,507.41 2,507.78 295,500.0K
13:13 2,507.84 2,508.60 2,507.84 2,507.87 175,873.4K
13:14 2,507.18 2,507.18 2,506.02 2,506.72 282,034.0K
13:15 2,506.79 2,507.81 2,506.79 2,506.98 164,446.0K
13:16 2,507.21 2,508.21 2,507.03 2,508.21 165,959.4K
13:17 2,508.29 2,509.48 2,508.26 2,508.61 153,705.9K
13:18 2,508.61 2,510.08 2,508.61 2,509.76 114,141.2K
13:19 2,509.79 2,509.79 2,506.66 2,507.71 166,064.1K
13:20 2,507.69 2,509.45 2,507.69 2,509.45 97,125.1K
13:21 2,509.55 2,510.16 2,509.54 2,510.02 96,264.3K
13:22 2,510.07 2,510.37 2,509.20 2,510.37 105,822.1K
13:23 2,510.73 2,513.15 2,510.73 2,512.37 161,553.0K
13:24 2,512.35 2,513.59 2,512.04 2,513.59 113,872.0K
13:25 2,513.63 2,516.98 2,513.63 2,516.98 223,402.3K
13:26 2,517.07 2,517.07 2,514.53 2,514.70 192,602.6K
13:27 2,514.76 2,515.10 2,513.97 2,513.97 78,800.0K
13:28 2,513.98 2,514.45 2,513.73 2,514.45 100,096.0K
13:29 2,514.37 2,514.37 2,511.79 2,511.79 121,014.0K
13:30 2,511.71 2,513.05 2,511.71 2,513.05 100,061.0K
13:31 2,515.11 2,515.39 2,513.27 2,513.48 184,552.2K
13:32 2,514.53 2,515.96 2,514.53 2,515.34 118,968.3K
13:33 2,515.44 2,515.59 2,514.89 2,515.23 70,541.2K
13:34 2,515.21 2,516.49 2,515.21 2,516.43 81,293.7K
13:35 2,516.34 2,516.34 2,515.11 2,515.36 83,319.5K
13:36 2,515.29 2,516.25 2,515.29 2,515.68 82,547.6K
13:37 2,515.72 2,515.72 2,514.70 2,514.70 69,151.1K
13:38 2,514.48 2,514.48 2,513.80 2,513.80 95,235.1K
13:39 2,513.71 2,513.72 2,512.93 2,512.98 63,730.9K
13:40 2,513.11 2,513.16 2,512.94 2,513.09 60,823.1K
13:41 2,514.19 2,515.09 2,514.19 2,515.09 124,542.4K
13:42 2,515.03 2,516.35 2,515.03 2,516.35 85,772.4K
13:43 2,516.45 2,518.68 2,516.45 2,518.68 310,880.3K
13:44 2,518.65 2,518.72 2,517.71 2,518.29 194,060.4K
13:45 2,518.31 2,519.71 2,518.31 2,518.72 140,977.3K
13:46 2,518.88 2,519.08 2,518.86 2,519.08 109,509.6K
13:47 2,519.15 2,519.15 2,517.75 2,518.80 111,898.8K
13:48 2,518.74 2,518.80 2,518.36 2,518.80 59,394.8K
13:49 2,518.80 2,519.62 2,518.31 2,519.62 125,783.7K
13:50 2,519.91 2,519.91 2,518.82 2,518.82 101,877.5K
13:51 2,517.75 2,519.26 2,517.75 2,519.26 112,709.8K
13:52 2,519.20 2,519.26 2,517.58 2,518.00 93,203.8K
13:53 2,517.98 2,517.98 2,516.05 2,516.05 106,850.1K
13:54 2,516.10 2,516.58 2,515.96 2,516.58 78,887.3K
13:55 2,516.61 2,518.07 2,516.61 2,518.07 67,262.9K
13:56 2,518.21 2,518.23 2,515.40 2,515.90 81,510.7K
13:57 2,515.81 2,515.95 2,515.49 2,515.79 56,433.7K
13:58 2,515.92 2,516.32 2,515.77 2,515.97 33,715.6K
13:59 2,516.01 2,516.01 2,515.67 2,515.75 70,349.1K
14:00 2,515.86 2,516.27 2,515.70 2,515.70 46,540.8K
14:01 2,515.77 2,515.94 2,515.67 2,515.93 41,777.8K
14:02 2,515.81 2,516.45 2,515.81 2,516.45 61,687.8K
14:03 2,516.31 2,517.71 2,516.31 2,517.67 97,329.5K
14:04 2,517.87 2,518.12 2,517.87 2,518.12 49,753.3K
14:05 2,517.94 2,517.94 2,515.88 2,515.88 81,155.6K
14:06 2,515.82 2,515.82 2,515.26 2,515.26 75,965.0K
14:07 2,515.13 2,516.31 2,515.13 2,516.31 50,900.4K
14:08 2,516.45 2,516.83 2,516.04 2,516.83 45,360.3K
14:09 2,516.84 2,516.93 2,516.63 2,516.83 26,558.8K
14:10 2,516.95 2,517.29 2,516.90 2,517.20 38,254.5K
14:11 2,517.38 2,517.65 2,517.38 2,517.51 59,561.4K
14:12 2,517.17 2,517.31 2,516.99 2,517.02 141,706.9K
14:13 2,517.05 2,517.05 2,516.02 2,516.18 99,059.3K
14:14 2,515.82 2,515.82 2,515.58 2,515.58 52,974.2K
14:15 2,515.61 2,516.88 2,515.61 2,516.88 104,319.8K
14:16 2,517.00 2,518.21 2,517.00 2,517.56 120,219.5K
14:17 2,517.47 2,517.47 2,515.83 2,515.83 115,874.0K
14:18 2,515.80 2,515.91 2,513.57 2,513.62 164,497.9K
14:19 2,513.52 2,514.32 2,513.50 2,514.32 47,346.0K
14:20 2,513.95 2,513.95 2,512.31 2,512.32 161,575.5K
14:21 2,512.42 2,512.62 2,511.63 2,511.63 102,977.7K
14:22 2,511.63 2,511.63 2,510.23 2,510.23 104,185.4K
14:23 2,509.91 2,510.27 2,509.88 2,509.90 123,608.4K
14:24 2,510.32 2,511.13 2,510.32 2,510.64 136,740.7K
14:25 2,510.68 2,510.70 2,510.50 2,510.55 61,015.9K
14:26 2,510.60 2,510.60 2,510.22 2,510.47 68,467.3K
14:27 2,510.40 2,510.61 2,510.04 2,510.19 111,409.8K
14:28 2,509.78 2,510.45 2,509.78 2,510.44 101,530.0K
14:29 2,510.49 2,513.45 2,510.44 2,513.45 145,773.1K
14:30 2,513.68 2,513.68 2,512.52 2,512.52 39,774.1K
14:31 2,512.20 2,512.28 2,510.97 2,511.24 79,454.4K
14:32 2,510.77 2,510.77 2,510.12 2,510.43 87,117.5K
14:33 2,510.45 2,510.77 2,510.45 2,510.70 43,682.4K
14:34 2,510.69 2,510.69 2,510.41 2,510.43 47,131.3K
14:35 2,510.36 2,512.88 2,510.36 2,512.85 74,090.6K
14:36 2,512.82 2,512.82 2,511.52 2,512.43 75,952.5K
14:37 2,512.46 2,512.69 2,512.29 2,512.30 40,875.8K
14:38 2,512.22 2,513.23 2,512.22 2,513.23 41,760.8K
14:39 2,513.28 2,513.28 2,512.84 2,512.99 40,242.7K
14:40 2,512.95 2,516.09 2,512.85 2,515.75 134,993.6K
14:41 2,515.59 2,515.59 2,514.50 2,514.71 66,971.0K
14:42 2,514.61 2,514.62 2,513.35 2,513.35 47,773.0K
14:43 2,513.23 2,514.58 2,513.23 2,514.58 59,049.2K
14:44 2,514.58 2,515.44 2,514.58 2,515.44 40,953.6K
14:45 2,515.47 2,515.47 2,513.80 2,514.48 72,114.0K
14:46 2,514.54 2,514.54 2,514.05 2,514.39 32,554.1K
14:47 2,514.46 2,514.46 2,513.98 2,514.30 48,601.2K
14:48 2,514.32 2,514.85 2,514.32 2,514.85 26,533.8K
14:49 2,514.98 2,516.82 2,514.98 2,516.82 95,581.0K
14:50 2,519.06 2,519.06 2,517.00 2,517.00 183,881.5K
14:51 2,516.77 2,521.52 2,516.77 2,521.52 113,288.2K
14:52 2,522.08 2,528.70 2,522.08 2,527.82 773,159.1K
14:53 2,527.04 2,528.05 2,525.18 2,526.14 327,578.7K
14:54 2,526.26 2,526.66 2,525.80 2,525.85 152,737.6K
14:55 2,525.83 2,531.94 2,525.83 2,531.94 484,604.6K
14:56 2,531.90 2,536.66 2,531.90 2,536.66 719,941.2K
14:57 2,536.78 2,536.80 2,533.31 2,533.31 483,125.5K
14:58 2,533.02 2,538.58 2,533.02 2,538.58 512,373.9K
14:59 2,538.83 2,539.06 2,537.36 2,538.67 377,752.5K
15:00 2,540.71 2,542.26 2,540.71 2,540.84 580,934.1K
15:01 2,542.01 2,543.31 2,541.92 2,543.07 501,406.4K
15:02 2,542.42 2,542.42 2,540.24 2,541.36 349,197.1K
15:03 2,540.92 2,540.92 2,538.22 2,538.23 264,906.2K
15:04 2,538.32 2,538.32 2,536.74 2,536.83 267,700.6K
15:05 2,536.81 2,539.57 2,536.47 2,539.57 311,674.2K
15:06 2,539.44 2,540.93 2,539.00 2,540.37 275,885.1K
15:07 2,540.35 2,541.22 2,539.23 2,539.23 270,503.9K
15:08 2,539.12 2,543.83 2,539.12 2,543.83 391,799.9K
15:09 2,544.23 2,544.86 2,543.62 2,543.83 417,047.2K
15:10 2,544.18 2,546.40 2,544.18 2,546.31 448,091.1K
15:11 2,546.56 2,547.05 2,545.59 2,545.59 271,502.0K
15:12 2,545.03 2,545.03 2,542.66 2,543.04 323,210.5K
15:13 2,543.54 2,543.86 2,542.95 2,542.95 227,350.3K
15:14 2,542.93 2,543.10 2,542.01 2,542.01 155,360.6K
15:15 2,542.03 2,543.20 2,542.03 2,543.07 162,442.4K
15:16 2,543.05 2,543.05 2,539.86 2,539.91 258,553.1K
15:17 2,539.88 2,539.88 2,537.84 2,537.84 274,259.8K
15:18 2,537.77 2,537.80 2,537.00 2,537.00 169,184.1K
15:19 2,536.89 2,538.29 2,535.82 2,535.82 291,925.5K
15:20 2,535.50 2,535.50 2,535.05 2,535.11 180,060.2K
15:21 2,535.19 2,535.31 2,534.04 2,534.04 178,056.8K
15:22 2,534.00 2,535.37 2,533.18 2,535.37 210,332.2K
15:23 2,535.21 2,538.27 2,535.21 2,538.04 228,086.6K
15:24 2,538.31 2,539.18 2,538.23 2,539.18 121,579.6K
15:25 2,539.18 2,539.18 2,536.74 2,537.18 142,121.6K
15:26 2,537.27 2,538.10 2,537.22 2,537.85 73,641.9K
15:27 2,537.80 2,539.42 2,537.74 2,538.18 101,806.6K
15:28 2,538.31 2,538.55 2,537.67 2,537.79 109,569.7K
15:29 2,537.71 2,537.90 2,536.41 2,536.65 153,355.4K
15:30 2,536.90 2,537.41 2,535.93 2,535.93 98,270.2K
15:31 2,536.01 2,537.70 2,536.01 2,537.66 129,829.8K
15:32 2,537.56 2,537.56 2,533.44 2,534.15 163,630.3K
15:33 2,536.96 2,540.70 2,536.96 2,539.96 354,127.1K
15:34 2,538.77 2,538.77 2,537.59 2,538.35 117,693.3K
15:35 2,538.46 2,538.46 2,537.71 2,537.73 58,630.0K
15:36 2,537.83 2,540.56 2,537.83 2,540.56 120,785.3K
15:37 2,540.55 2,540.55 2,539.94 2,540.12 84,450.0K
15:38 2,540.18 2,540.18 2,535.65 2,536.94 197,132.5K
15:39 2,536.90 2,536.90 2,536.25 2,536.30 65,636.9K
15:40 2,536.37 2,537.55 2,536.37 2,537.55 84,263.8K
15:41 2,537.62 2,537.62 2,536.97 2,536.97 74,181.9K
15:42 2,536.90 2,537.77 2,536.88 2,536.97 78,842.7K
15:43 2,536.90 2,537.24 2,536.89 2,537.12 67,365.2K
15:44 2,537.16 2,537.16 2,536.13 2,536.15 72,263.4K
15:45 2,536.61 2,537.38 2,536.60 2,537.38 57,951.9K
15:46 2,537.65 2,539.15 2,537.65 2,539.15 119,957.3K
15:47 2,539.15 2,540.07 2,538.42 2,539.87 169,129.8K
15:48 2,539.94 2,539.94 2,538.64 2,539.26 132,204.5K
15:49 2,539.42 2,539.64 2,538.61 2,539.29 119,289.7K
15:50 2,539.40 2,539.56 2,538.84 2,539.03 100,795.6K
15:51 2,539.04 2,539.79 2,537.77 2,538.07 83,110.0K
15:52 2,538.27 2,538.90 2,538.27 2,538.78 61,167.3K
15:53 2,538.87 2,538.87 2,538.11 2,538.44 88,557.2K
15:54 2,538.50 2,539.03 2,538.14 2,539.03 133,255.5K
15:55 2,538.99 2,538.99 2,538.18 2,538.18 44,483.8K
15:56 2,538.57 2,538.85 2,538.38 2,538.83 46,223.3K
15:57 2,539.24 2,543.76 2,539.24 2,543.72 467,396.6K
15:58 2,543.61 2,544.04 2,542.38 2,542.72 223,699.2K
15:59 2,542.64 2,543.59 2,542.64 2,543.59 151,624.7K
16:00 2,543.59 2,544.16 2,543.17 2,544.16 156,448.1K
16:01 2,544.18 2,544.18 2,543.52 2,543.52 123,573.8K
16:02 2,543.31 2,543.31 2,541.56 2,541.56 126,110.8K
16:03 2,541.95 2,541.95 2,540.91 2,540.91 98,497.0K
16:04 2,540.89 2,540.89 2,540.20 2,540.40 113,522.5K
16:05 2,540.28 2,540.54 2,540.17 2,540.20 88,500.1K
16:06 2,540.09 2,540.10 2,539.30 2,539.30 97,651.8K
16:07 2,539.41 2,539.93 2,539.38 2,539.38 126,744.0K
16:08 2,539.21 2,539.21 2,537.63 2,537.63 146,333.6K
16:09 2,537.62 2,537.71 2,535.52 2,535.54 328,525.9K
16:10 2,535.63 2,535.63 2,528.93 2,528.93 688,606.7K
16:11 2,528.85 2,529.83 2,528.80 2,529.83 503,989.2K
16:12 2,529.93 2,530.90 2,529.93 2,530.66 175,121.4K
16:13 2,530.66 2,531.29 2,529.83 2,531.29 183,648.6K
16:14 2,531.24 2,531.24 2,530.14 2,530.26 129,676.9K
16:15 2,530.08 2,530.08 2,528.14 2,528.14 184,392.7K
16:16 2,526.46 2,529.80 2,526.46 2,529.80 210,882.2K
16:17 2,529.54 2,529.81 2,528.85 2,529.23 96,179.8K
16:18 2,529.84 2,531.90 2,529.84 2,531.90 153,651.9K
16:19 2,531.72 2,532.73 2,531.46 2,531.46 105,814.1K
16:20 2,531.45 2,531.45 2,529.18 2,529.22 103,471.8K
16:21 2,529.24 2,529.24 2,525.77 2,526.62 195,534.0K
16:22 2,526.76 2,527.62 2,526.76 2,527.13 125,081.4K
16:23 2,526.98 2,527.99 2,526.78 2,527.99 84,255.3K
16:24 2,528.07 2,528.77 2,528.07 2,528.77 110,431.1K
16:25 2,528.80 2,529.01 2,528.18 2,528.45 48,347.8K
16:26 2,528.39 2,528.39 2,526.32 2,526.41 81,510.1K
16:27 2,526.74 2,527.01 2,526.66 2,526.90 53,499.6K
16:28 2,526.81 2,528.14 2,526.78 2,528.14 70,353.3K
16:29 2,528.27 2,529.03 2,528.21 2,529.03 62,574.7K
16:30 2,530.18 2,537.38 2,530.18 2,536.98 555,773.1K
16:31 2,536.42 2,538.92 2,536.42 2,538.13 314,534.3K
16:32 2,538.01 2,538.13 2,537.09 2,537.18 147,012.9K
16:33 2,537.13 2,544.76 2,536.85 2,544.76 466,606.2K
16:34 2,544.89 2,545.23 2,541.76 2,541.78 403,740.9K
16:35 2,541.71 2,552.47 2,541.71 2,551.75 918,745.5K
16:36 2,551.90 2,551.94 2,547.73 2,547.73 387,493.7K
16:37 2,547.02 2,548.85 2,546.18 2,546.25 261,526.7K
16:38 2,547.79 2,549.22 2,546.73 2,546.87 208,699.1K
16:39 2,546.87 2,550.86 2,546.87 2,549.13 340,826.7K
16:40 2,548.42 2,550.51 2,548.42 2,548.71 351,892.5K
16:41 2,548.65 2,548.65 2,544.41 2,544.41 242,502.5K
16:42 2,544.32 2,545.07 2,540.35 2,540.78 379,202.2K
16:43 2,540.61 2,543.14 2,540.61 2,542.71 148,873.2K
16:44 2,542.79 2,542.93 2,542.36 2,542.43 113,381.4K
16:45 2,542.46 2,542.68 2,541.39 2,541.65 123,910.5K
16:46 2,541.65 2,542.00 2,539.86 2,539.86 129,511.1K
16:47 2,539.32 2,539.45 2,537.74 2,538.81 137,744.1K
16:48 2,539.16 2,540.70 2,539.16 2,540.58 79,725.9K
16:49 2,540.69 2,540.69 2,539.58 2,539.58 38,462.1K
16:50 2,539.89 2,541.00 2,539.89 2,541.00 57,934.2K
16:51 2,541.24 2,544.04 2,541.24 2,543.91 185,050.8K
16:52 2,544.22 2,544.22 2,540.75 2,540.84 110,525.7K
16:53 2,540.79 2,542.78 2,540.79 2,542.46 77,552.5K
16:54 2,542.34 2,543.53 2,542.34 2,543.53 71,119.7K
16:55 2,543.60 2,544.73 2,543.60 2,544.61 102,384.4K
16:56 2,544.47 2,544.54 2,544.23 2,544.38 87,258.6K
16:57 2,544.35 2,544.66 2,542.27 2,542.27 87,464.7K
16:58 2,540.97 2,541.53 2,540.46 2,540.52 125,870.1K
16:59 2,540.34 2,540.34 2,539.98 2,540.09 92,740.4K
17:00 2,540.52 2,542.47 2,540.52 2,542.47 90,572.5K
17:01 2,542.47 2,544.15 2,542.47 2,544.09 114,832.8K
17:02 2,543.96 2,544.04 2,540.80 2,541.10 116,295.7K
17:03 2,541.10 2,541.30 2,540.64 2,540.64 55,458.2K
17:04 2,540.58 2,540.80 2,538.25 2,538.25 115,102.5K
17:05 2,538.08 2,539.33 2,537.61 2,537.61 113,395.1K
17:06 2,537.09 2,537.09 2,535.14 2,536.21 260,815.8K
17:07 2,536.26 2,539.89 2,536.26 2,539.89 101,805.8K
17:08 2,539.90 2,542.09 2,539.90 2,540.71 117,843.8K
17:09 2,540.85 2,541.29 2,540.72 2,540.86 60,175.4K
17:10 2,540.67 2,543.23 2,540.67 2,543.18 91,338.9K
17:11 2,542.90 2,543.12 2,542.18 2,542.97 74,272.5K
17:12 2,542.49 2,542.49 2,541.65 2,542.15 68,668.9K
17:13 2,542.10 2,542.10 2,541.32 2,541.32 61,228.4K
17:14 2,541.37 2,541.38 2,540.50 2,540.67 59,485.2K
17:15 2,540.64 2,540.64 2,539.65 2,539.99 57,035.9K
17:16 2,540.16 2,540.92 2,540.16 2,540.84 35,668.3K
17:17 2,540.84 2,541.34 2,540.84 2,541.34 23,304.1K
17:18 2,541.25 2,542.01 2,541.05 2,542.01 62,578.4K
17:19 2,542.15 2,542.77 2,542.09 2,542.69 104,897.3K
17:20 2,542.08 2,542.22 2,541.57 2,541.57 65,854.7K
17:21 2,541.51 2,541.51 2,540.24 2,540.30 99,816.5K
17:22 2,540.40 2,540.71 2,540.38 2,540.58 66,189.0K
17:23 2,540.58 2,540.58 2,539.24 2,539.24 51,520.0K
17:24 2,539.30 2,540.19 2,539.30 2,540.01 50,904.0K
17:25 2,539.97 2,540.78 2,539.97 2,540.78 60,704.9K
17:26 2,540.89 2,540.89 2,540.09 2,540.10 44,892.6K
17:27 2,540.07 2,540.91 2,540.07 2,540.91 61,778.2K
17:28 2,540.90 2,540.97 2,540.70 2,540.85 28,442.4K
17:29 2,540.98 2,541.37 2,540.98 2,541.37 26,102.0K
17:30 2,541.61 2,541.61 2,540.97 2,541.05 83,858.8K
17:31 2,541.03 2,541.07 2,540.66 2,540.66 163,775.6K
17:32 2,540.67 2,540.67 2,540.08 2,540.09 68,135.4K
17:33 2,540.02 2,540.02 2,538.87 2,538.87 105,306.2K
17:34 2,538.83 2,538.83 2,538.50 2,538.71 84,385.1K
17:35 2,538.50 2,539.64 2,538.41 2,539.25 104,599.4K
17:36 2,538.75 2,538.75 2,537.70 2,537.71 128,640.3K
17:37 2,537.55 2,538.11 2,537.51 2,537.74 69,809.4K
17:38 2,537.10 2,537.10 2,535.42 2,535.42 214,838.4K
17:39 2,535.41 2,535.46 2,532.00 2,532.00 211,109.7K
17:40 2,531.83 2,533.76 2,531.83 2,533.76 233,165.2K
17:41 2,534.02 2,534.24 2,533.39 2,533.74 91,241.6K
17:42 2,533.86 2,533.86 2,532.96 2,533.06 111,560.4K
17:43 2,532.90 2,533.31 2,532.76 2,533.31 69,051.4K
17:44 2,533.55 2,536.55 2,533.47 2,535.42 148,330.4K
17:45 2,535.31 2,535.80 2,535.09 2,535.24 84,535.9K
17:46 2,535.14 2,535.16 2,534.33 2,534.41 70,433.8K
17:47 2,534.22 2,534.54 2,533.85 2,534.10 46,152.7K
17:48 2,533.93 2,534.14 2,533.70 2,534.13 73,517.6K
17:49 2,533.95 2,534.78 2,533.91 2,533.94 58,417.1K
17:50 2,533.89 2,535.30 2,533.89 2,535.30 50,954.6K
17:51 2,535.44 2,537.55 2,535.44 2,537.37 160,114.7K
17:52 2,537.29 2,537.33 2,535.94 2,535.97 43,084.4K
17:53 2,535.91 2,536.49 2,535.83 2,535.83 63,056.3K
17:54 2,535.68 2,536.12 2,535.66 2,535.80 72,413.1K
17:55 2,535.72 2,536.05 2,534.56 2,536.05 112,696.7K
17:56 2,536.03 2,537.14 2,536.03 2,536.69 137,083.7K
17:57 2,536.49 2,536.84 2,536.25 2,536.84 80,615.1K
17:58 2,536.84 2,538.05 2,536.84 2,538.05 139,992.2K
17:59 2,538.01 2,538.55 2,537.80 2,537.80 80,640.1K
18:00 2,537.76 2,538.29 2,537.13 2,537.33 69,366.3K
18:01 2,537.33 2,538.92 2,537.26 2,538.92 71,378.2K
18:02 2,538.92 2,538.92 2,537.45 2,537.78 97,383.1K
18:03 2,537.86 2,537.95 2,535.03 2,535.03 130,279.8K
18:04 2,534.68 2,534.68 2,533.75 2,534.00 195,208.8K
18:05 2,533.80 2,535.10 2,533.80 2,534.51 138,644.0K
18:06 2,534.47 2,535.14 2,534.05 2,534.37 70,717.4K
18:07 2,534.32 2,534.73 2,533.97 2,533.97 52,124.9K
18:08 2,533.82 2,533.82 2,532.12 2,532.12 108,994.7K
18:09 2,531.90 2,533.42 2,531.90 2,533.38 120,797.0K
18:10 2,533.25 2,534.79 2,532.87 2,534.79 105,445.8K
18:11 2,535.26 2,535.34 2,534.40 2,534.40 99,103.6K
18:12 2,534.14 2,534.25 2,534.01 2,534.01 72,087.6K
18:13 2,534.15 2,535.29 2,534.11 2,535.14 80,699.0K
18:14 2,535.08 2,535.31 2,534.73 2,535.30 64,341.1K
18:15 2,535.09 2,535.82 2,535.06 2,535.69 79,120.5K
18:16 2,535.66 2,535.66 2,535.16 2,535.24 43,636.7K
18:17 2,535.12 2,535.65 2,534.85 2,535.61 90,739.0K
18:18 2,535.60 2,535.70 2,535.36 2,535.36 36,304.4K
18:19 2,535.25 2,535.36 2,534.62 2,534.62 47,661.3K
18:20 2,534.58 2,534.78 2,534.35 2,534.73 35,929.1K
18:21 2,534.70 2,534.83 2,534.59 2,534.70 71,792.9K
18:22 2,534.68 2,535.76 2,534.68 2,535.76 110,630.3K
18:23 2,535.73 2,536.27 2,535.62 2,536.27 57,292.5K
18:24 2,537.07 2,539.57 2,537.07 2,538.40 252,702.6K
18:25 2,538.57 2,538.57 2,537.58 2,537.72 94,758.3K
18:26 2,537.88 2,537.92 2,537.28 2,537.56 68,985.5K
18:27 2,537.54 2,537.60 2,536.56 2,536.56 48,827.2K
18:28 2,536.33 2,536.86 2,536.33 2,536.54 39,486.4K
18:29 2,536.34 2,536.41 2,536.26 2,536.36 44,183.2K
18:30 2,536.39 2,537.88 2,536.39 2,537.76 51,777.7K
18:31 2,537.61 2,537.91 2,537.35 2,537.36 49,982.8K
18:32 2,537.02 2,537.19 2,537.02 2,537.19 44,661.6K
18:33 2,537.29 2,537.71 2,537.07 2,537.07 51,798.2K
18:34 2,537.00 2,537.02 2,536.78 2,536.91 28,845.6K
18:35 2,536.27 2,536.74 2,535.70 2,536.56 82,492.9K
18:36 2,536.75 2,536.75 2,535.83 2,535.83 76,948.9K
18:37 2,535.88 2,536.46 2,535.88 2,536.46 41,599.5K
18:38 2,536.39 2,537.24 2,536.39 2,537.10 127,604.4K
18:39 2,537.16 2,537.42 2,537.00 2,537.34 94,054.1K
18:40 2,537.19 2,537.19 2,537.19 2,537.19 313,153.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar