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 2,552.32 2,556.04 2,552.32 2,553.58 776,018.7K
10:01 2,553.33 2,555.81 2,553.33 2,555.81 720,984.4K
10:02 2,557.67 2,559.76 2,557.67 2,559.36 839,189.1K
10:03 2,559.91 2,561.13 2,559.56 2,559.78 589,224.4K
10:04 2,559.34 2,559.45 2,557.43 2,557.43 594,646.7K
10:05 2,557.56 2,558.00 2,557.17 2,558.00 463,396.5K
10:06 2,557.96 2,557.96 2,555.36 2,555.36 469,068.1K
10:07 2,555.64 2,555.82 2,554.69 2,554.89 377,203.3K
10:08 2,554.82 2,557.40 2,554.71 2,557.30 388,630.3K
10:09 2,556.98 2,556.98 2,555.25 2,555.25 294,227.6K
10:10 2,555.25 2,556.85 2,555.25 2,556.40 247,210.2K
10:11 2,556.18 2,557.09 2,556.18 2,556.26 283,953.0K
10:12 2,556.00 2,556.00 2,553.33 2,553.35 336,924.9K
10:13 2,553.71 2,556.34 2,553.71 2,555.91 319,190.9K
10:14 2,555.41 2,555.41 2,553.22 2,553.28 176,510.3K
10:15 2,554.39 2,555.47 2,554.39 2,555.42 263,585.9K
10:16 2,555.20 2,558.58 2,555.20 2,558.58 396,446.7K
10:17 2,558.57 2,559.42 2,557.30 2,559.42 349,664.5K
10:18 2,559.30 2,562.61 2,559.30 2,561.57 541,083.6K
10:19 2,561.45 2,562.63 2,559.87 2,562.63 318,847.9K
10:20 2,562.54 2,564.01 2,562.15 2,563.43 587,891.8K
10:21 2,563.16 2,563.40 2,562.36 2,563.20 361,561.0K
10:22 2,562.85 2,563.31 2,562.56 2,563.31 207,197.3K
10:23 2,563.40 2,563.44 2,562.66 2,563.44 257,725.0K
10:24 2,563.29 2,563.33 2,561.90 2,562.16 178,975.1K
10:25 2,562.00 2,562.00 2,561.07 2,561.60 243,697.8K
10:26 2,561.77 2,562.51 2,561.45 2,562.38 218,601.9K
10:27 2,562.16 2,562.43 2,562.10 2,562.43 122,448.4K
10:28 2,562.42 2,562.42 2,560.43 2,560.43 204,654.7K
10:29 2,560.37 2,560.37 2,559.07 2,559.65 223,994.5K
10:30 2,560.20 2,560.70 2,559.74 2,559.74 188,399.9K
10:31 2,559.60 2,559.62 2,559.04 2,559.46 164,197.2K
10:32 2,559.23 2,559.67 2,558.41 2,559.67 180,005.1K
10:33 2,560.05 2,560.57 2,559.29 2,559.32 151,384.6K
10:34 2,559.31 2,560.64 2,559.31 2,560.36 137,620.4K
10:35 2,560.48 2,560.48 2,559.62 2,559.62 121,495.2K
10:36 2,559.65 2,559.66 2,558.76 2,559.14 142,566.8K
10:37 2,558.67 2,558.83 2,557.72 2,557.72 124,777.9K
10:38 2,557.94 2,558.81 2,557.94 2,558.29 97,104.2K
10:39 2,558.37 2,558.37 2,557.37 2,557.42 130,699.5K
10:40 2,557.59 2,557.97 2,556.42 2,557.97 226,320.0K
10:41 2,557.75 2,558.51 2,557.43 2,558.51 119,797.5K
10:42 2,558.97 2,558.97 2,556.57 2,556.57 211,622.3K
10:43 2,556.58 2,558.49 2,556.58 2,557.82 124,288.3K
10:44 2,557.70 2,558.34 2,557.40 2,558.34 108,171.9K
10:45 2,558.51 2,559.12 2,558.21 2,559.06 146,133.5K
10:46 2,559.03 2,560.61 2,559.03 2,560.61 208,701.6K
10:47 2,560.33 2,560.47 2,559.79 2,559.79 138,483.8K
10:48 2,559.86 2,560.40 2,559.40 2,559.40 120,792.7K
10:49 2,559.37 2,559.38 2,558.82 2,558.82 102,331.8K
10:50 2,558.85 2,558.98 2,558.27 2,558.27 118,954.1K
10:51 2,558.15 2,558.81 2,558.04 2,558.81 114,875.6K
10:52 2,558.55 2,558.55 2,558.07 2,558.16 93,461.2K
10:53 2,558.28 2,558.71 2,558.14 2,558.14 108,878.1K
10:54 2,558.15 2,559.12 2,558.15 2,558.64 159,614.6K
10:55 2,558.56 2,558.78 2,558.38 2,558.71 77,486.0K
10:56 2,558.68 2,560.03 2,558.68 2,560.03 162,631.2K
10:57 2,560.29 2,561.14 2,560.29 2,561.09 209,222.4K
10:58 2,561.10 2,561.40 2,560.72 2,560.72 139,028.8K
10:59 2,560.71 2,561.30 2,560.68 2,561.17 78,762.9K
11:00 2,561.02 2,561.32 2,560.76 2,560.95 108,908.9K
11:01 2,560.94 2,561.68 2,560.94 2,561.68 102,657.3K
11:02 2,561.29 2,561.58 2,560.71 2,560.74 99,672.9K
11:03 2,560.82 2,560.82 2,559.91 2,559.91 132,673.6K
11:04 2,559.87 2,559.87 2,557.50 2,557.50 161,439.1K
11:05 2,556.60 2,557.97 2,556.28 2,557.97 175,017.3K
11:06 2,557.31 2,557.42 2,556.87 2,556.87 165,240.2K
11:07 2,556.58 2,556.58 2,555.78 2,556.09 179,445.8K
11:08 2,556.17 2,558.37 2,556.17 2,557.73 106,051.8K
11:09 2,557.74 2,557.75 2,555.20 2,555.30 164,072.0K
11:10 2,555.23 2,556.36 2,555.21 2,556.36 168,336.0K
11:11 2,556.43 2,556.43 2,554.33 2,554.43 172,452.7K
11:12 2,554.49 2,554.57 2,552.51 2,552.51 256,603.1K
11:13 2,552.45 2,554.61 2,552.45 2,554.61 226,395.9K
11:14 2,554.60 2,556.91 2,553.92 2,556.91 189,660.8K
11:15 2,556.90 2,557.13 2,555.84 2,555.84 122,727.5K
11:16 2,555.53 2,555.53 2,553.40 2,554.11 145,341.5K
11:17 2,554.15 2,554.79 2,553.76 2,554.79 153,775.6K
11:18 2,554.76 2,554.76 2,553.11 2,553.13 196,563.2K
11:19 2,553.21 2,553.65 2,552.95 2,552.98 182,527.7K
11:20 2,552.98 2,552.98 2,551.02 2,551.17 324,135.9K
11:21 2,551.24 2,551.78 2,551.24 2,551.44 150,063.2K
11:22 2,551.37 2,552.26 2,551.06 2,552.22 144,948.8K
11:23 2,552.01 2,553.09 2,551.68 2,553.09 146,376.0K
11:24 2,553.13 2,553.32 2,552.62 2,552.62 131,438.7K
11:25 2,552.55 2,552.55 2,551.94 2,552.14 116,334.7K
11:26 2,551.88 2,552.35 2,551.83 2,552.35 187,103.8K
11:27 2,552.47 2,552.55 2,551.55 2,551.55 142,418.6K
11:28 2,551.77 2,552.58 2,551.77 2,552.42 178,129.6K
11:29 2,552.36 2,552.44 2,551.86 2,551.93 89,293.5K
11:30 2,551.62 2,551.62 2,549.72 2,549.72 196,836.0K
11:31 2,549.64 2,550.11 2,549.43 2,550.11 202,364.0K
11:32 2,550.13 2,550.74 2,550.13 2,550.64 141,758.4K
11:33 2,550.58 2,552.38 2,550.58 2,552.22 155,760.0K
11:34 2,552.26 2,552.26 2,551.33 2,551.33 83,506.1K
11:35 2,551.23 2,551.39 2,551.08 2,551.39 74,504.3K
11:36 2,551.32 2,551.55 2,550.88 2,550.88 100,824.9K
11:37 2,550.66 2,551.94 2,550.66 2,551.94 131,377.0K
11:38 2,552.57 2,553.53 2,552.03 2,553.53 181,459.6K
11:39 2,554.07 2,554.31 2,553.47 2,553.55 142,306.3K
11:40 2,553.94 2,556.62 2,553.94 2,556.28 260,499.8K
11:41 2,556.25 2,556.53 2,555.56 2,555.89 198,020.7K
11:42 2,555.94 2,556.50 2,555.86 2,556.48 86,404.1K
11:43 2,556.48 2,556.48 2,555.84 2,555.98 80,155.5K
11:44 2,555.95 2,556.12 2,555.86 2,556.12 75,476.0K
11:45 2,556.09 2,556.09 2,555.53 2,555.63 158,726.4K
11:46 2,555.65 2,555.65 2,554.99 2,555.01 137,302.2K
11:47 2,554.94 2,555.76 2,554.91 2,555.76 78,983.9K
11:48 2,555.82 2,555.82 2,554.34 2,554.34 107,285.0K
11:49 2,554.05 2,554.05 2,553.40 2,553.59 128,722.5K
11:50 2,553.68 2,553.74 2,553.34 2,553.34 96,659.2K
11:51 2,553.44 2,553.62 2,553.36 2,553.48 73,607.6K
11:52 2,553.51 2,553.52 2,551.69 2,551.69 114,166.5K
11:53 2,551.72 2,552.11 2,551.72 2,552.11 105,357.4K
11:54 2,552.18 2,552.54 2,552.18 2,552.26 45,462.7K
11:55 2,552.24 2,552.99 2,552.23 2,552.82 58,340.5K
11:56 2,552.82 2,553.91 2,552.75 2,553.91 88,608.0K
11:57 2,553.94 2,554.45 2,553.92 2,554.07 69,731.6K
11:58 2,554.07 2,554.07 2,552.87 2,552.87 84,179.5K
11:59 2,552.64 2,552.70 2,552.19 2,552.68 88,071.1K
12:00 2,552.41 2,552.41 2,551.52 2,551.57 89,190.2K
12:01 2,551.66 2,551.66 2,550.45 2,550.67 166,758.9K
12:02 2,550.61 2,550.66 2,549.69 2,549.69 140,761.7K
12:03 2,549.89 2,550.11 2,549.50 2,549.52 104,729.3K
12:04 2,549.39 2,549.46 2,548.59 2,548.59 155,863.8K
12:05 2,548.77 2,548.81 2,548.21 2,548.26 114,563.1K
12:06 2,548.33 2,548.47 2,547.84 2,547.88 97,565.9K
12:07 2,547.94 2,547.94 2,547.26 2,547.26 187,881.2K
12:08 2,547.21 2,547.73 2,547.21 2,547.73 169,336.7K
12:09 2,547.99 2,548.60 2,547.40 2,547.40 97,574.7K
12:10 2,547.37 2,547.37 2,545.88 2,545.88 171,029.8K
12:11 2,545.80 2,546.21 2,545.21 2,545.34 252,278.2K
12:12 2,545.84 2,545.84 2,545.36 2,545.41 121,423.8K
12:13 2,545.46 2,546.09 2,545.04 2,545.85 114,820.2K
12:14 2,545.54 2,546.43 2,545.43 2,546.43 146,803.1K
12:15 2,546.55 2,546.55 2,545.60 2,545.60 88,183.2K
12:16 2,545.82 2,546.55 2,545.67 2,546.46 108,798.0K
12:17 2,546.62 2,546.91 2,546.58 2,546.69 113,963.0K
12:18 2,546.89 2,547.34 2,546.87 2,547.05 85,936.2K
12:19 2,546.93 2,546.93 2,546.56 2,546.67 59,044.2K
12:20 2,546.79 2,546.97 2,546.70 2,546.97 48,478.7K
12:21 2,547.01 2,547.54 2,547.00 2,547.44 127,299.9K
12:22 2,547.25 2,547.47 2,546.90 2,547.47 106,178.7K
12:23 2,547.45 2,547.53 2,547.12 2,547.12 88,809.1K
12:24 2,547.03 2,547.03 2,546.53 2,546.57 67,743.5K
12:25 2,546.57 2,546.71 2,546.36 2,546.58 59,384.5K
12:26 2,546.63 2,546.63 2,546.14 2,546.27 64,187.5K
12:27 2,546.26 2,547.62 2,546.26 2,547.55 100,835.1K
12:28 2,547.73 2,548.09 2,547.73 2,547.88 106,753.0K
12:29 2,547.80 2,548.87 2,547.80 2,548.87 154,933.5K
12:30 2,548.84 2,550.25 2,548.83 2,549.90 162,174.3K
12:31 2,549.77 2,550.07 2,549.06 2,549.06 99,044.6K
12:32 2,549.33 2,549.64 2,548.80 2,548.88 77,361.2K
12:33 2,548.81 2,548.81 2,546.27 2,546.27 133,343.5K
12:34 2,546.35 2,547.07 2,546.18 2,546.78 154,370.9K
12:35 2,546.77 2,546.77 2,545.79 2,546.02 116,594.9K
12:36 2,545.88 2,546.32 2,545.08 2,545.27 259,453.5K
12:37 2,545.31 2,545.44 2,544.90 2,545.43 115,724.7K
12:38 2,545.99 2,546.45 2,545.99 2,546.27 74,888.5K
12:39 2,546.08 2,546.08 2,545.20 2,545.69 97,977.4K
12:40 2,545.41 2,545.60 2,545.01 2,545.01 68,281.9K
12:41 2,545.11 2,546.14 2,545.04 2,545.82 185,481.7K
12:42 2,545.03 2,545.03 2,544.03 2,544.03 156,541.8K
12:43 2,544.91 2,546.94 2,544.91 2,545.10 237,474.6K
12:44 2,545.10 2,546.72 2,545.10 2,546.72 108,148.3K
12:45 2,546.73 2,548.59 2,546.73 2,548.59 197,991.4K
12:46 2,548.84 2,549.19 2,547.90 2,548.39 136,527.2K
12:47 2,548.36 2,549.99 2,548.36 2,549.99 171,016.0K
12:48 2,549.95 2,551.22 2,549.95 2,550.81 202,233.7K
12:49 2,550.72 2,550.90 2,550.25 2,550.34 105,782.7K
12:50 2,550.36 2,550.95 2,550.36 2,550.95 74,432.2K
12:51 2,551.02 2,552.06 2,551.02 2,551.97 226,659.9K
12:52 2,552.09 2,552.09 2,551.21 2,551.21 126,586.9K
12:53 2,551.05 2,551.45 2,551.05 2,551.45 56,753.7K
12:54 2,551.47 2,551.47 2,550.77 2,550.77 68,366.5K
12:55 2,550.78 2,550.92 2,549.52 2,549.52 118,002.2K
12:56 2,549.58 2,549.78 2,548.30 2,548.50 114,909.3K
12:57 2,548.38 2,548.56 2,548.12 2,548.23 85,344.6K
12:58 2,548.17 2,548.53 2,547.75 2,547.92 108,068.1K
12:59 2,547.76 2,547.76 2,547.22 2,547.52 59,178.7K
13:00 2,548.15 2,549.23 2,548.15 2,548.83 220,881.9K
13:01 2,549.15 2,549.87 2,549.14 2,549.66 126,656.4K
13:02 2,549.56 2,550.43 2,549.56 2,550.43 140,039.8K
13:03 2,550.68 2,553.13 2,550.68 2,553.13 441,810.0K
13:04 2,553.17 2,554.01 2,552.91 2,553.85 344,056.7K
13:05 2,553.75 2,553.75 2,552.88 2,552.88 201,506.8K
13:06 2,552.81 2,552.81 2,552.04 2,552.48 113,837.8K
13:07 2,552.76 2,554.26 2,552.76 2,554.00 108,596.4K
13:08 2,554.10 2,554.52 2,554.00 2,554.52 96,388.2K
13:09 2,554.26 2,554.30 2,553.68 2,553.68 85,220.5K
13:10 2,553.74 2,553.74 2,553.38 2,553.56 76,206.4K
13:11 2,553.68 2,554.50 2,553.68 2,554.41 96,883.2K
13:12 2,554.26 2,555.31 2,554.26 2,555.31 92,628.3K
13:13 2,554.97 2,555.01 2,554.59 2,554.76 79,855.1K
13:14 2,554.83 2,555.04 2,554.42 2,554.42 84,315.9K
13:15 2,554.37 2,554.70 2,554.07 2,554.07 76,956.2K
13:16 2,554.23 2,554.23 2,552.59 2,552.59 106,482.3K
13:17 2,552.61 2,553.61 2,552.50 2,553.61 75,190.1K
13:18 2,553.62 2,553.65 2,553.11 2,553.11 43,991.2K
13:19 2,553.01 2,553.72 2,552.81 2,553.72 62,739.8K
13:20 2,553.68 2,553.68 2,552.50 2,552.75 91,543.4K
13:21 2,552.57 2,552.69 2,552.23 2,552.69 55,422.9K
13:22 2,552.78 2,552.92 2,552.41 2,552.92 36,723.0K
13:23 2,553.01 2,553.10 2,552.19 2,552.19 51,353.3K
13:24 2,552.51 2,552.84 2,552.51 2,552.58 45,330.2K
13:25 2,552.36 2,552.54 2,552.30 2,552.40 37,126.1K
13:26 2,552.20 2,552.23 2,551.98 2,552.05 77,841.8K
13:27 2,552.15 2,552.47 2,551.87 2,551.87 59,869.0K
13:28 2,551.85 2,552.66 2,551.85 2,552.34 82,861.3K
13:29 2,552.25 2,552.28 2,550.77 2,551.56 143,841.8K
13:30 2,551.51 2,551.94 2,551.40 2,551.41 64,367.5K
13:31 2,551.30 2,552.04 2,551.23 2,552.04 83,251.5K
13:32 2,552.05 2,552.11 2,550.50 2,550.50 69,139.5K
13:33 2,550.10 2,550.10 2,549.81 2,549.86 58,487.5K
13:34 2,550.10 2,550.10 2,549.72 2,549.79 70,852.5K
13:35 2,549.36 2,550.31 2,549.22 2,550.31 106,901.4K
13:36 2,550.39 2,550.52 2,550.22 2,550.34 54,750.3K
13:37 2,549.93 2,549.93 2,549.30 2,549.40 56,790.7K
13:38 2,549.50 2,549.67 2,548.87 2,549.01 44,562.7K
13:39 2,548.98 2,549.71 2,548.93 2,549.58 63,435.4K
13:40 2,549.60 2,550.05 2,549.48 2,550.05 37,817.1K
13:41 2,549.93 2,550.23 2,549.87 2,550.20 43,756.9K
13:42 2,550.21 2,551.03 2,550.13 2,551.03 78,629.7K
13:43 2,551.10 2,551.39 2,551.10 2,551.20 62,390.9K
13:44 2,551.03 2,551.64 2,550.88 2,550.88 56,991.6K
13:45 2,550.95 2,551.38 2,550.56 2,550.63 55,361.7K
13:46 2,550.92 2,551.66 2,550.85 2,551.60 69,350.1K
13:47 2,551.48 2,551.56 2,551.35 2,551.56 22,933.9K
13:48 2,551.65 2,552.00 2,551.58 2,551.84 57,787.7K
13:49 2,551.98 2,552.55 2,551.89 2,552.27 88,762.8K
13:50 2,552.23 2,552.24 2,551.97 2,552.07 61,076.3K
13:51 2,552.15 2,552.19 2,551.59 2,551.59 60,313.9K
13:52 2,551.57 2,551.79 2,551.36 2,551.42 64,736.3K
13:53 2,551.42 2,551.46 2,550.82 2,550.82 39,766.0K
13:54 2,550.81 2,551.31 2,550.70 2,550.70 56,060.6K
13:55 2,550.30 2,550.30 2,549.34 2,549.38 90,070.2K
13:56 2,549.43 2,550.34 2,549.43 2,550.27 60,921.3K
13:57 2,550.17 2,550.20 2,549.91 2,549.93 27,929.1K
13:58 2,549.66 2,549.66 2,548.95 2,549.04 40,295.7K
13:59 2,548.80 2,548.90 2,548.47 2,548.51 75,091.5K
14:00 2,548.40 2,548.75 2,548.40 2,548.51 75,602.2K
14:01 2,548.57 2,548.64 2,548.26 2,548.26 61,510.2K
14:02 2,548.23 2,548.41 2,548.19 2,548.20 21,868.0K
14:03 2,548.20 2,548.20 2,547.90 2,548.14 78,288.6K
14:04 2,548.23 2,548.23 2,547.40 2,547.40 31,823.8K
14:05 2,547.22 2,547.50 2,546.93 2,547.27 80,852.9K
14:06 2,547.25 2,548.89 2,547.25 2,548.43 106,500.4K
14:07 2,548.15 2,548.65 2,548.00 2,548.48 90,970.6K
14:08 2,548.46 2,548.46 2,548.00 2,548.00 22,092.6K
14:09 2,547.80 2,547.82 2,547.35 2,547.35 47,731.8K
14:10 2,546.97 2,546.97 2,546.25 2,546.25 101,549.3K
14:11 2,546.98 2,547.41 2,546.98 2,547.09 72,860.0K
14:12 2,546.95 2,547.54 2,546.91 2,547.54 86,648.3K
14:13 2,547.55 2,547.55 2,546.56 2,546.61 212,721.7K
14:14 2,546.63 2,546.63 2,546.33 2,546.37 128,919.7K
14:15 2,546.45 2,546.87 2,546.45 2,546.55 101,764.9K
14:16 2,546.57 2,546.83 2,546.37 2,546.73 69,355.1K
14:17 2,546.79 2,546.82 2,546.10 2,546.10 55,938.3K
14:18 2,546.14 2,546.74 2,546.09 2,546.74 126,568.2K
14:19 2,546.79 2,547.23 2,546.79 2,547.13 79,318.6K
14:20 2,547.18 2,548.31 2,547.10 2,548.20 122,300.8K
14:21 2,548.17 2,549.71 2,548.17 2,549.71 121,024.5K
14:22 2,550.58 2,550.63 2,550.19 2,550.32 183,102.2K
14:23 2,550.03 2,551.34 2,549.97 2,551.34 104,053.9K
14:24 2,551.86 2,552.18 2,551.56 2,551.65 98,668.7K
14:25 2,551.76 2,552.10 2,550.59 2,551.09 72,123.7K
14:26 2,551.11 2,551.39 2,550.29 2,550.44 83,977.6K
14:27 2,550.41 2,551.27 2,550.29 2,551.27 91,495.5K
14:28 2,551.19 2,551.24 2,550.61 2,550.76 43,166.9K
14:29 2,550.76 2,551.37 2,550.61 2,551.34 88,617.6K
14:30 2,551.44 2,551.47 2,550.16 2,550.18 66,722.6K
14:31 2,550.28 2,550.87 2,550.28 2,550.40 47,058.2K
14:32 2,550.53 2,551.12 2,550.46 2,550.46 40,391.9K
14:33 2,550.73 2,550.99 2,549.75 2,549.75 79,702.7K
14:34 2,549.61 2,550.40 2,549.61 2,549.84 96,557.0K
14:35 2,550.43 2,550.60 2,550.09 2,550.09 47,833.9K
14:36 2,550.05 2,550.29 2,549.74 2,550.07 58,052.3K
14:37 2,550.17 2,550.29 2,549.93 2,550.02 53,001.8K
14:38 2,550.06 2,550.11 2,549.92 2,550.11 34,014.1K
14:39 2,550.14 2,550.53 2,550.00 2,550.29 78,763.1K
14:40 2,550.37 2,550.81 2,550.37 2,550.79 123,548.8K
14:41 2,550.84 2,550.84 2,550.42 2,550.49 47,796.8K
14:42 2,550.61 2,550.61 2,549.81 2,550.01 89,412.2K
14:43 2,550.16 2,550.16 2,550.04 2,550.04 41,172.7K
14:44 2,550.13 2,550.65 2,550.13 2,550.65 80,670.0K
14:45 2,550.74 2,551.40 2,550.48 2,551.40 67,920.8K
14:46 2,551.80 2,552.63 2,551.80 2,552.62 179,558.7K
14:47 2,552.57 2,552.57 2,551.75 2,552.20 68,348.3K
14:48 2,552.16 2,553.61 2,551.92 2,551.92 240,081.1K
14:49 2,551.68 2,552.45 2,551.66 2,552.45 81,138.1K
14:50 2,552.40 2,552.54 2,552.06 2,552.54 45,464.2K
14:51 2,552.47 2,552.47 2,551.36 2,551.36 88,444.9K
14:52 2,551.24 2,552.23 2,551.24 2,552.23 47,161.1K
14:53 2,552.33 2,552.33 2,551.29 2,551.54 44,395.8K
14:54 2,551.77 2,552.10 2,551.77 2,552.10 52,156.2K
14:55 2,552.50 2,553.18 2,552.03 2,552.13 95,236.5K
14:56 2,552.72 2,552.98 2,552.71 2,552.98 53,255.6K
14:57 2,553.06 2,553.27 2,553.06 2,553.17 89,261.1K
14:58 2,553.22 2,553.69 2,553.07 2,553.62 59,208.9K
14:59 2,553.58 2,554.07 2,553.39 2,554.07 53,024.3K
15:00 2,553.99 2,555.57 2,553.99 2,554.13 227,831.6K
15:01 2,554.07 2,555.39 2,554.07 2,555.39 83,772.5K
15:02 2,555.51 2,555.76 2,554.81 2,555.70 165,155.4K
15:03 2,555.71 2,557.25 2,555.71 2,557.25 290,007.5K
15:04 2,557.24 2,557.24 2,556.56 2,556.56 147,109.9K
15:05 2,556.77 2,557.58 2,556.77 2,557.26 155,085.0K
15:06 2,557.08 2,557.08 2,556.74 2,556.80 80,730.5K
15:07 2,557.08 2,557.98 2,557.00 2,557.98 205,447.9K
15:08 2,558.19 2,558.79 2,558.19 2,558.19 204,728.2K
15:09 2,558.02 2,558.02 2,557.37 2,557.37 149,988.1K
15:10 2,557.34 2,557.34 2,555.98 2,555.98 155,016.2K
15:11 2,555.65 2,557.12 2,555.65 2,556.95 127,736.0K
15:12 2,556.99 2,557.20 2,555.89 2,556.78 233,665.1K
15:13 2,557.08 2,557.91 2,556.83 2,557.90 136,936.1K
15:14 2,557.84 2,558.78 2,557.66 2,558.78 117,308.7K
15:15 2,558.69 2,559.20 2,558.21 2,558.21 127,094.5K
15:16 2,558.32 2,558.69 2,557.68 2,558.66 145,241.0K
15:17 2,558.51 2,559.64 2,558.51 2,559.57 139,386.8K
15:18 2,559.69 2,560.59 2,559.69 2,560.42 143,299.5K
15:19 2,560.23 2,560.23 2,559.94 2,560.11 78,715.5K
15:20 2,559.87 2,559.94 2,558.67 2,558.67 151,747.0K
15:21 2,558.81 2,558.92 2,558.50 2,558.92 72,280.9K
15:22 2,558.95 2,558.98 2,558.64 2,558.84 78,405.7K
15:23 2,558.90 2,558.90 2,558.23 2,558.26 74,165.2K
15:24 2,558.35 2,558.63 2,558.21 2,558.62 71,078.1K
15:25 2,558.43 2,559.81 2,558.43 2,559.79 177,512.1K
15:26 2,559.73 2,559.80 2,558.93 2,558.93 87,934.1K
15:27 2,558.91 2,559.61 2,558.91 2,559.51 48,640.5K
15:28 2,559.13 2,559.39 2,558.69 2,558.69 99,457.8K
15:29 2,558.70 2,559.25 2,558.15 2,559.25 132,515.9K
15:30 2,559.37 2,559.72 2,559.15 2,559.18 99,497.0K
15:31 2,559.13 2,559.20 2,558.98 2,558.98 57,359.8K
15:32 2,558.98 2,558.98 2,557.90 2,557.90 108,505.2K
15:33 2,557.80 2,557.80 2,556.27 2,556.28 153,505.9K
15:34 2,556.40 2,557.32 2,556.40 2,557.27 89,102.0K
15:35 2,557.15 2,557.63 2,557.15 2,557.49 30,693.5K
15:36 2,557.47 2,557.60 2,557.38 2,557.60 36,230.5K
15:37 2,557.58 2,557.58 2,556.55 2,556.55 51,554.3K
15:38 2,556.85 2,557.42 2,556.85 2,557.28 74,194.5K
15:39 2,557.15 2,557.87 2,557.11 2,557.84 82,985.6K
15:40 2,557.83 2,558.42 2,557.33 2,558.40 74,661.8K
15:41 2,558.29 2,559.17 2,558.29 2,559.17 85,921.1K
15:42 2,559.24 2,559.76 2,559.24 2,559.45 114,126.1K
15:43 2,559.44 2,559.79 2,559.09 2,559.51 86,135.1K
15:44 2,559.50 2,560.24 2,559.36 2,560.21 67,638.5K
15:45 2,560.22 2,560.71 2,560.22 2,560.69 132,502.4K
15:46 2,560.75 2,560.75 2,560.26 2,560.54 104,086.9K
15:47 2,560.63 2,560.64 2,560.03 2,560.03 81,736.8K
15:48 2,559.70 2,559.78 2,559.53 2,559.78 124,434.6K
15:49 2,559.80 2,559.80 2,559.46 2,559.46 84,340.2K
15:50 2,559.42 2,560.18 2,559.31 2,560.14 92,814.5K
15:51 2,560.13 2,560.13 2,559.67 2,559.89 66,472.2K
15:52 2,559.88 2,559.88 2,558.93 2,558.96 115,994.0K
15:53 2,558.93 2,560.34 2,558.90 2,560.34 97,395.4K
15:54 2,561.56 2,563.08 2,561.56 2,562.51 331,730.0K
15:55 2,562.35 2,564.13 2,562.35 2,564.13 215,270.1K
15:56 2,564.10 2,564.35 2,563.80 2,563.95 128,063.9K
15:57 2,563.80 2,566.36 2,563.80 2,566.36 336,496.4K
15:58 2,566.27 2,568.18 2,565.78 2,567.50 390,222.8K
15:59 2,567.35 2,570.27 2,567.35 2,570.27 401,394.0K
16:00 2,570.17 2,570.17 2,567.84 2,567.84 364,737.7K
16:01 2,567.70 2,567.98 2,567.48 2,567.98 155,425.7K
16:02 2,567.85 2,568.80 2,567.85 2,568.63 127,247.9K
16:03 2,568.44 2,568.44 2,568.18 2,568.20 101,821.4K
16:04 2,568.01 2,568.58 2,567.60 2,568.47 128,799.6K
16:05 2,568.63 2,568.94 2,567.76 2,568.36 242,790.1K
16:06 2,568.38 2,568.80 2,567.80 2,567.80 109,300.2K
16:07 2,567.87 2,568.10 2,567.35 2,567.74 112,390.7K
16:08 2,567.77 2,567.82 2,566.88 2,566.88 109,393.9K
16:09 2,566.55 2,566.94 2,565.98 2,566.38 194,193.8K
16:10 2,566.36 2,566.67 2,566.03 2,566.24 89,954.5K
16:11 2,566.21 2,567.70 2,566.21 2,566.77 128,558.7K
16:12 2,566.64 2,567.49 2,566.63 2,567.03 136,990.9K
16:13 2,566.99 2,567.90 2,566.96 2,567.90 83,454.8K
16:14 2,567.77 2,568.51 2,567.72 2,568.27 139,534.6K
16:15 2,568.36 2,568.50 2,567.80 2,568.40 134,295.8K
16:16 2,568.94 2,568.94 2,568.26 2,568.54 243,941.0K
16:17 2,568.41 2,568.70 2,568.32 2,568.69 71,813.3K
16:18 2,568.58 2,569.23 2,568.45 2,569.23 143,378.2K
16:19 2,569.26 2,570.92 2,569.17 2,570.92 331,488.7K
16:20 2,570.92 2,572.16 2,570.88 2,572.16 271,725.4K
16:21 2,572.59 2,574.40 2,572.49 2,574.40 546,896.5K
16:22 2,574.24 2,575.37 2,574.03 2,574.94 327,439.6K
16:23 2,575.33 2,575.33 2,574.22 2,574.51 242,745.8K
16:24 2,574.44 2,574.44 2,573.76 2,574.22 281,320.3K
16:25 2,574.25 2,574.25 2,573.68 2,573.69 336,820.7K
16:26 2,573.52 2,573.93 2,573.52 2,573.79 134,941.0K
16:27 2,573.76 2,573.84 2,572.70 2,572.70 202,571.6K
16:28 2,572.44 2,572.70 2,571.61 2,572.65 202,582.3K
16:29 2,572.50 2,575.88 2,572.49 2,575.88 190,327.5K
16:30 2,575.92 2,576.64 2,575.69 2,576.27 208,732.9K
16:31 2,576.14 2,576.17 2,574.57 2,574.57 196,645.5K
16:32 2,574.75 2,576.44 2,574.75 2,576.02 151,141.3K
16:33 2,575.86 2,575.97 2,575.61 2,575.87 142,233.6K
16:34 2,575.84 2,575.84 2,574.92 2,575.06 89,042.5K
16:35 2,574.97 2,575.68 2,574.97 2,575.51 104,024.7K
16:36 2,575.61 2,575.61 2,574.61 2,574.65 113,879.8K
16:37 2,574.69 2,574.69 2,574.15 2,574.15 79,087.2K
16:38 2,574.18 2,574.30 2,574.09 2,574.23 109,121.2K
16:39 2,574.68 2,576.42 2,574.68 2,576.42 176,577.0K
16:40 2,576.64 2,577.63 2,576.59 2,577.43 187,831.0K
16:41 2,577.20 2,577.22 2,576.21 2,576.43 193,812.7K
16:42 2,576.36 2,576.40 2,576.11 2,576.23 124,710.1K
16:43 2,576.69 2,577.99 2,576.69 2,577.89 200,485.0K
16:44 2,577.90 2,579.94 2,577.89 2,579.94 568,306.0K
16:45 2,579.83 2,580.71 2,579.57 2,580.71 403,711.3K
16:46 2,581.46 2,581.54 2,580.28 2,580.28 314,124.1K
16:47 2,580.14 2,580.14 2,579.41 2,579.56 170,024.4K
16:48 2,579.64 2,580.43 2,579.64 2,580.29 146,592.1K
16:49 2,579.87 2,579.87 2,578.84 2,579.10 162,376.4K
16:50 2,579.00 2,580.52 2,578.51 2,580.37 191,134.0K
16:51 2,580.29 2,581.51 2,580.23 2,581.35 228,751.1K
16:52 2,581.41 2,581.45 2,580.92 2,581.20 140,252.0K
16:53 2,581.47 2,582.77 2,581.47 2,582.77 315,317.1K
16:54 2,582.54 2,582.54 2,581.88 2,582.25 168,576.9K
16:55 2,582.21 2,583.53 2,582.21 2,583.31 231,526.6K
16:56 2,583.01 2,583.38 2,582.72 2,583.38 150,949.2K
16:57 2,583.44 2,583.66 2,583.04 2,583.58 198,164.6K
16:58 2,583.53 2,584.62 2,583.53 2,584.62 254,647.1K
16:59 2,584.71 2,584.80 2,584.50 2,584.50 269,501.5K
17:00 2,584.85 2,585.99 2,584.85 2,585.99 242,263.7K
17:01 2,586.26 2,586.26 2,584.39 2,584.39 296,243.4K
17:02 2,584.72 2,584.72 2,583.53 2,583.71 223,870.3K
17:03 2,583.74 2,583.74 2,582.37 2,582.48 228,354.5K
17:04 2,583.41 2,583.62 2,581.89 2,581.92 175,752.4K
17:05 2,583.10 2,583.43 2,582.29 2,582.35 131,703.8K
17:06 2,582.84 2,582.84 2,582.38 2,582.38 133,378.8K
17:07 2,582.12 2,583.31 2,582.12 2,582.14 139,550.6K
17:08 2,582.27 2,583.10 2,582.23 2,582.89 170,151.1K
17:09 2,582.85 2,583.09 2,582.36 2,582.88 95,878.8K
17:10 2,582.99 2,583.07 2,580.57 2,580.57 215,253.5K
17:11 2,580.92 2,581.05 2,580.51 2,580.51 191,301.9K
17:12 2,580.89 2,580.89 2,579.80 2,579.80 152,316.9K
17:13 2,579.89 2,580.78 2,579.78 2,579.97 148,825.8K
17:14 2,579.60 2,579.60 2,577.36 2,577.36 267,729.1K
17:15 2,576.97 2,578.83 2,576.85 2,577.81 274,247.5K
17:16 2,577.95 2,577.95 2,576.88 2,576.88 100,244.2K
17:17 2,576.95 2,577.81 2,576.95 2,577.76 133,509.4K
17:18 2,577.83 2,579.32 2,577.73 2,578.88 124,749.5K
17:19 2,578.86 2,578.86 2,577.26 2,577.40 76,533.5K
17:20 2,577.36 2,577.36 2,576.12 2,576.48 171,781.9K
17:21 2,576.50 2,577.32 2,576.42 2,577.32 121,835.4K
17:22 2,577.42 2,579.68 2,577.27 2,579.68 137,843.6K
17:23 2,579.65 2,579.65 2,577.24 2,577.83 82,680.8K
17:24 2,577.85 2,578.87 2,577.71 2,578.53 105,445.5K
17:25 2,578.17 2,578.18 2,577.34 2,577.34 56,766.1K
17:26 2,577.06 2,577.11 2,576.59 2,576.59 69,448.0K
17:27 2,576.77 2,577.36 2,576.58 2,576.58 90,254.5K
17:28 2,576.06 2,576.06 2,575.48 2,575.68 263,317.6K
17:29 2,575.54 2,576.88 2,575.37 2,575.70 121,683.1K
17:30 2,575.62 2,575.71 2,575.22 2,575.51 67,028.0K
17:31 2,575.57 2,576.36 2,575.16 2,576.36 120,495.8K
17:32 2,575.97 2,576.11 2,575.31 2,575.68 137,207.3K
17:33 2,575.49 2,575.96 2,574.93 2,575.32 115,985.6K
17:34 2,575.22 2,575.43 2,574.15 2,575.18 89,687.3K
17:35 2,575.13 2,575.15 2,573.95 2,573.95 113,576.6K
17:36 2,575.27 2,576.61 2,575.06 2,576.49 206,086.4K
17:37 2,576.07 2,576.07 2,574.02 2,574.17 94,059.6K
17:38 2,574.31 2,575.30 2,574.31 2,574.71 123,217.8K
17:39 2,574.63 2,575.82 2,574.63 2,575.82 100,650.5K
17:40 2,575.42 2,575.63 2,575.30 2,575.49 114,545.4K
17:41 2,575.61 2,575.84 2,575.59 2,575.66 107,964.4K
17:42 2,575.66 2,575.80 2,574.94 2,574.94 88,955.9K
17:43 2,574.91 2,575.01 2,574.59 2,574.59 51,930.5K
17:44 2,574.48 2,574.64 2,573.95 2,573.95 125,013.0K
17:45 2,573.97 2,574.63 2,573.97 2,574.63 80,912.4K
17:46 2,574.71 2,577.50 2,574.71 2,576.72 197,179.6K
17:47 2,576.66 2,576.90 2,575.38 2,575.55 146,799.7K
17:48 2,575.97 2,576.11 2,575.07 2,576.11 73,001.0K
17:49 2,576.61 2,576.61 2,575.74 2,575.82 66,358.5K
17:50 2,575.77 2,575.78 2,575.33 2,575.76 31,364.1K
17:51 2,575.69 2,575.69 2,574.05 2,574.05 90,459.3K
17:52 2,574.08 2,574.20 2,573.82 2,574.08 105,780.6K
17:53 2,574.23 2,574.37 2,573.88 2,573.89 65,300.0K
17:54 2,573.93 2,574.98 2,573.85 2,574.84 55,148.6K
17:55 2,574.90 2,575.01 2,574.57 2,574.87 78,772.5K
17:56 2,574.94 2,575.35 2,574.61 2,575.35 120,769.5K
17:57 2,575.39 2,575.62 2,574.37 2,574.37 82,232.2K
17:58 2,574.34 2,574.80 2,574.34 2,574.80 44,372.1K
17:59 2,574.75 2,575.64 2,574.75 2,575.55 54,395.0K
18:00 2,576.01 2,578.23 2,575.93 2,578.23 173,705.5K
18:01 2,578.61 2,578.76 2,577.94 2,577.95 126,416.5K
18:02 2,577.89 2,578.53 2,577.89 2,578.33 90,948.6K
18:03 2,578.54 2,578.54 2,577.61 2,577.61 106,946.7K
18:04 2,577.55 2,578.83 2,577.55 2,578.47 109,946.3K
18:05 2,578.44 2,578.70 2,577.49 2,577.67 123,481.2K
18:06 2,577.70 2,577.94 2,577.69 2,577.85 79,837.6K
18:07 2,577.69 2,578.08 2,577.60 2,578.08 83,532.5K
18:08 2,578.07 2,578.41 2,577.76 2,578.38 60,229.7K
18:09 2,578.30 2,578.79 2,578.30 2,578.52 85,626.2K
18:10 2,578.56 2,578.56 2,577.00 2,577.35 104,485.4K
18:11 2,577.28 2,577.42 2,576.48 2,576.75 73,620.6K
18:12 2,576.43 2,577.38 2,575.54 2,577.38 85,973.8K
18:13 2,577.48 2,578.54 2,577.46 2,578.47 59,446.4K
18:14 2,578.43 2,578.44 2,576.82 2,576.82 51,042.3K
18:15 2,577.03 2,577.61 2,577.03 2,577.50 50,681.1K
18:16 2,577.44 2,577.44 2,576.58 2,576.58 72,449.6K
18:17 2,576.66 2,576.77 2,575.35 2,575.35 68,274.9K
18:18 2,575.28 2,575.37 2,574.24 2,574.46 137,867.5K
18:19 2,574.65 2,575.54 2,574.65 2,575.54 62,433.7K
18:20 2,575.40 2,575.40 2,574.74 2,574.74 84,869.5K
18:21 2,574.65 2,575.22 2,574.65 2,574.83 76,074.7K
18:22 2,574.76 2,575.00 2,574.57 2,575.00 106,395.6K
18:23 2,574.71 2,575.65 2,574.71 2,575.57 64,163.0K
18:24 2,575.83 2,575.84 2,575.40 2,575.40 76,789.5K
18:25 2,575.26 2,575.40 2,575.09 2,575.40 83,972.2K
18:26 2,575.34 2,575.61 2,574.90 2,575.03 95,931.3K
18:27 2,574.91 2,575.12 2,574.48 2,575.12 97,919.2K
18:28 2,575.09 2,575.41 2,574.28 2,574.28 114,768.8K
18:29 2,574.21 2,574.21 2,573.51 2,573.87 227,303.8K
18:30 2,573.73 2,573.73 2,571.87 2,571.87 211,919.9K
18:31 2,571.86 2,573.43 2,571.59 2,573.36 181,221.0K
18:32 2,573.29 2,573.66 2,572.97 2,573.48 128,591.8K
18:33 2,573.29 2,573.29 2,572.98 2,572.98 84,086.7K
18:34 2,572.95 2,573.33 2,572.92 2,573.21 96,769.9K
18:35 2,572.76 2,572.89 2,572.16 2,572.30 235,541.1K
18:36 2,572.19 2,572.75 2,571.93 2,572.75 185,030.1K
18:37 2,572.80 2,573.31 2,571.28 2,571.28 194,016.8K
18:38 2,571.45 2,572.27 2,571.45 2,571.66 186,265.0K
18:39 2,571.79 2,572.40 2,571.42 2,571.42 232,260.3K
18:40 2,571.42 2,571.42 2,571.42 2,571.42 333,242.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar