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 2,472.48 2,472.69 2,469.61 2,471.25 550,492.5K
10:01 2,471.33 2,471.33 2,470.05 2,470.63 437,498.0K
10:02 2,468.74 2,470.82 2,468.74 2,470.64 545,091.6K
10:03 2,470.56 2,472.76 2,470.56 2,472.76 303,950.8K
10:04 2,472.51 2,472.51 2,469.60 2,469.78 270,979.6K
10:05 2,469.54 2,469.54 2,468.22 2,468.66 296,676.6K
10:06 2,468.29 2,472.21 2,468.23 2,471.03 362,225.7K
10:07 2,470.63 2,470.63 2,468.76 2,469.59 235,290.6K
10:08 2,469.48 2,469.48 2,467.82 2,467.84 247,902.3K
10:09 2,467.86 2,467.86 2,466.08 2,466.08 279,115.2K
10:10 2,466.29 2,469.49 2,466.23 2,469.30 431,451.5K
10:11 2,469.39 2,470.45 2,469.08 2,470.05 204,953.5K
10:12 2,470.26 2,471.78 2,470.26 2,470.38 212,424.3K
10:13 2,470.60 2,470.60 2,469.33 2,469.33 253,874.1K
10:14 2,469.36 2,469.36 2,468.00 2,468.00 158,132.7K
10:15 2,467.82 2,471.01 2,467.82 2,470.50 210,651.6K
10:16 2,470.41 2,470.61 2,469.93 2,470.54 166,207.0K
10:17 2,470.92 2,471.36 2,470.60 2,470.68 160,297.6K
10:18 2,471.11 2,471.11 2,470.49 2,470.49 107,788.6K
10:19 2,470.69 2,470.69 2,469.42 2,469.42 128,253.8K
10:20 2,469.09 2,469.09 2,468.01 2,468.26 191,223.0K
10:21 2,467.99 2,467.99 2,465.24 2,465.24 262,725.5K
10:22 2,465.36 2,465.36 2,464.77 2,464.87 217,402.3K
10:23 2,465.26 2,465.36 2,464.52 2,464.52 160,529.2K
10:24 2,464.54 2,464.54 2,462.89 2,462.89 239,757.9K
10:25 2,462.68 2,462.93 2,462.38 2,462.93 263,003.2K
10:26 2,463.34 2,463.53 2,463.02 2,463.35 161,399.1K
10:27 2,463.42 2,464.00 2,463.21 2,463.21 120,998.2K
10:28 2,463.06 2,463.09 2,462.40 2,462.40 183,589.2K
10:29 2,462.31 2,462.31 2,461.74 2,462.21 178,955.3K
10:30 2,462.89 2,463.55 2,462.89 2,463.55 201,146.1K
10:31 2,463.68 2,464.15 2,463.68 2,463.70 160,464.8K
10:32 2,463.56 2,463.56 2,463.15 2,463.29 84,104.0K
10:33 2,463.21 2,463.97 2,463.21 2,463.68 91,818.5K
10:34 2,463.68 2,463.68 2,462.70 2,462.90 101,317.5K
10:35 2,462.77 2,462.77 2,460.80 2,460.80 201,141.1K
10:36 2,460.86 2,461.49 2,460.86 2,461.29 117,995.3K
10:37 2,461.16 2,461.16 2,460.11 2,460.11 159,955.9K
10:38 2,460.23 2,460.53 2,460.13 2,460.27 208,030.8K
10:39 2,460.14 2,460.14 2,458.41 2,459.24 266,102.2K
10:40 2,458.73 2,458.73 2,457.32 2,457.32 245,741.3K
10:41 2,458.41 2,460.04 2,458.41 2,460.04 332,881.9K
10:42 2,459.87 2,462.58 2,459.85 2,461.77 272,665.5K
10:43 2,458.98 2,459.10 2,458.63 2,458.72 197,181.3K
10:44 2,458.55 2,458.55 2,457.50 2,457.53 204,264.8K
10:45 2,457.06 2,457.28 2,456.69 2,456.93 267,408.1K
10:46 2,456.78 2,458.34 2,456.78 2,458.27 188,160.4K
10:47 2,458.67 2,459.88 2,458.47 2,459.88 187,298.3K
10:48 2,459.73 2,460.05 2,459.73 2,459.98 131,103.2K
10:49 2,460.14 2,460.40 2,459.64 2,459.64 154,108.4K
10:50 2,459.64 2,460.86 2,459.64 2,460.86 129,306.3K
10:51 2,460.99 2,462.45 2,460.99 2,461.37 322,773.7K
10:52 2,461.47 2,461.64 2,460.55 2,460.59 110,786.1K
10:53 2,460.62 2,460.62 2,460.01 2,460.37 155,093.8K
10:54 2,460.36 2,460.80 2,460.33 2,460.80 101,221.5K
10:55 2,460.73 2,460.96 2,460.29 2,460.92 87,851.0K
10:56 2,460.83 2,461.13 2,460.54 2,461.13 55,533.3K
10:57 2,461.01 2,461.27 2,460.52 2,461.27 107,764.7K
10:58 2,461.37 2,462.03 2,461.34 2,462.03 99,722.7K
10:59 2,462.20 2,463.01 2,462.20 2,463.01 118,063.2K
11:00 2,462.67 2,462.69 2,461.97 2,461.97 85,789.6K
11:01 2,461.88 2,461.88 2,460.06 2,460.06 169,047.4K
11:02 2,460.09 2,460.14 2,457.93 2,457.93 295,304.8K
11:03 2,457.82 2,458.38 2,457.75 2,457.75 193,313.4K
11:04 2,458.03 2,459.05 2,457.95 2,459.05 322,189.9K
11:05 2,459.13 2,459.13 2,458.01 2,458.01 214,451.9K
11:06 2,457.86 2,457.86 2,455.19 2,455.19 340,105.4K
11:07 2,455.14 2,455.14 2,454.56 2,454.56 271,376.5K
11:08 2,454.92 2,456.71 2,454.92 2,456.71 260,409.4K
11:09 2,456.78 2,456.90 2,456.44 2,456.89 149,219.2K
11:10 2,456.94 2,457.02 2,456.63 2,456.78 132,422.8K
11:11 2,456.86 2,456.86 2,456.04 2,456.04 110,184.6K
11:12 2,456.06 2,456.06 2,455.23 2,455.60 153,115.2K
11:13 2,455.52 2,455.52 2,454.92 2,455.00 94,148.7K
11:14 2,454.81 2,454.81 2,453.82 2,453.82 173,593.3K
11:15 2,454.17 2,454.94 2,453.87 2,454.94 185,008.9K
11:16 2,455.01 2,456.06 2,455.00 2,456.06 183,336.1K
11:17 2,456.32 2,456.32 2,455.56 2,456.21 145,729.2K
11:18 2,456.58 2,457.08 2,456.58 2,456.73 164,159.8K
11:19 2,456.28 2,456.28 2,455.84 2,456.08 83,709.6K
11:20 2,455.90 2,455.91 2,455.65 2,455.80 87,770.2K
11:21 2,455.93 2,455.93 2,455.20 2,455.22 203,381.5K
11:22 2,455.25 2,455.46 2,455.25 2,455.46 86,033.7K
11:23 2,455.35 2,455.47 2,454.81 2,455.11 119,398.2K
11:24 2,455.06 2,455.18 2,454.89 2,455.07 111,923.5K
11:25 2,455.21 2,456.45 2,455.21 2,456.27 167,455.1K
11:26 2,456.28 2,456.28 2,455.31 2,456.01 81,043.0K
11:27 2,456.03 2,457.12 2,456.03 2,456.94 143,197.7K
11:28 2,457.01 2,457.04 2,456.18 2,456.39 87,253.6K
11:29 2,456.46 2,457.72 2,456.46 2,457.72 119,680.9K
11:30 2,457.76 2,457.76 2,455.95 2,455.95 156,554.6K
11:31 2,456.25 2,456.36 2,456.15 2,456.19 90,402.4K
11:32 2,455.89 2,455.89 2,454.62 2,454.62 201,384.3K
11:33 2,454.65 2,454.65 2,453.21 2,453.28 254,007.4K
11:34 2,453.19 2,453.27 2,452.57 2,452.58 282,182.0K
11:35 2,452.60 2,452.87 2,452.60 2,452.81 182,115.1K
11:36 2,452.78 2,452.78 2,452.25 2,452.35 130,458.6K
11:37 2,452.25 2,452.25 2,451.60 2,451.75 254,216.4K
11:38 2,451.97 2,453.12 2,451.76 2,453.12 202,335.5K
11:39 2,453.39 2,453.81 2,452.82 2,452.82 195,227.5K
11:40 2,452.84 2,452.84 2,452.16 2,452.16 216,966.6K
11:41 2,452.29 2,453.69 2,452.29 2,453.61 232,340.2K
11:42 2,453.91 2,454.64 2,453.89 2,454.27 188,483.2K
11:43 2,453.96 2,454.56 2,453.91 2,454.56 107,602.4K
11:44 2,454.68 2,454.68 2,453.26 2,453.26 166,679.3K
11:45 2,453.24 2,453.24 2,451.46 2,451.46 156,891.0K
11:46 2,451.44 2,451.44 2,449.15 2,449.55 383,648.6K
11:47 2,450.00 2,450.00 2,448.31 2,448.31 208,509.1K
11:48 2,448.44 2,450.13 2,448.02 2,449.89 267,990.9K
11:49 2,449.79 2,451.44 2,449.79 2,449.96 225,975.2K
11:50 2,450.02 2,450.02 2,448.40 2,448.45 126,501.4K
11:51 2,448.06 2,449.23 2,447.68 2,449.23 196,913.4K
11:52 2,449.22 2,449.22 2,448.69 2,448.89 134,976.7K
11:53 2,448.74 2,449.01 2,448.05 2,448.05 141,256.5K
11:54 2,447.87 2,448.75 2,447.86 2,448.72 116,707.9K
11:55 2,448.48 2,448.48 2,447.31 2,447.31 130,064.8K
11:56 2,447.38 2,448.54 2,447.38 2,447.97 169,281.7K
11:57 2,448.11 2,448.11 2,447.37 2,447.81 101,847.8K
11:58 2,449.20 2,452.24 2,449.20 2,451.68 418,157.4K
11:59 2,451.70 2,451.83 2,449.45 2,450.35 177,478.8K
12:00 2,450.42 2,451.37 2,449.46 2,451.23 204,638.1K
12:01 2,451.08 2,451.74 2,451.08 2,451.08 166,414.4K
12:02 2,451.17 2,451.17 2,450.52 2,450.99 129,868.6K
12:03 2,450.85 2,451.00 2,450.56 2,451.00 79,197.9K
12:04 2,450.98 2,450.98 2,450.51 2,450.62 73,049.5K
12:05 2,450.45 2,450.45 2,449.53 2,449.57 93,774.8K
12:06 2,449.58 2,449.63 2,448.93 2,448.93 77,939.1K
12:07 2,448.27 2,448.27 2,447.30 2,447.58 181,414.0K
12:08 2,447.92 2,448.26 2,447.72 2,447.72 136,904.3K
12:09 2,447.73 2,447.73 2,445.42 2,445.42 195,976.8K
12:10 2,445.41 2,445.41 2,444.06 2,444.06 377,070.4K
12:11 2,444.16 2,444.85 2,443.90 2,444.85 208,729.0K
12:12 2,444.67 2,446.84 2,444.55 2,446.79 184,011.8K
12:13 2,446.79 2,446.79 2,445.69 2,446.25 164,894.7K
12:14 2,446.11 2,446.56 2,445.96 2,446.02 130,482.1K
12:15 2,447.11 2,447.11 2,446.58 2,446.58 212,632.1K
12:16 2,446.73 2,446.94 2,446.20 2,446.20 78,469.0K
12:17 2,446.34 2,446.60 2,446.10 2,446.10 69,093.9K
12:18 2,445.99 2,446.47 2,445.97 2,446.47 76,857.9K
12:19 2,446.17 2,446.23 2,445.44 2,445.55 147,186.4K
12:20 2,445.37 2,446.00 2,445.37 2,446.00 95,658.7K
12:21 2,445.91 2,446.97 2,445.68 2,446.97 164,039.7K
12:22 2,447.37 2,448.50 2,447.37 2,448.50 281,521.5K
12:23 2,448.50 2,448.87 2,448.06 2,448.79 158,264.5K
12:24 2,448.96 2,448.96 2,448.42 2,448.65 140,813.0K
12:25 2,448.84 2,449.30 2,448.84 2,449.09 135,382.8K
12:26 2,449.08 2,449.08 2,447.60 2,447.60 101,193.0K
12:27 2,447.57 2,447.81 2,447.31 2,447.31 59,773.0K
12:28 2,447.13 2,448.75 2,447.13 2,448.42 118,952.8K
12:29 2,448.58 2,448.68 2,448.37 2,448.45 70,991.4K
12:30 2,448.13 2,448.13 2,446.48 2,446.51 110,655.1K
12:31 2,446.39 2,446.39 2,444.96 2,444.99 160,387.5K
12:32 2,445.01 2,445.11 2,444.35 2,444.35 192,268.6K
12:33 2,444.48 2,445.35 2,444.24 2,445.21 136,087.3K
12:34 2,445.20 2,445.20 2,444.34 2,444.45 107,528.2K
12:35 2,444.51 2,444.51 2,443.59 2,443.59 136,908.8K
12:36 2,443.78 2,445.26 2,443.61 2,444.98 218,147.6K
12:37 2,444.77 2,445.11 2,444.35 2,445.11 98,793.6K
12:38 2,445.24 2,445.24 2,444.07 2,444.33 110,793.6K
12:39 2,444.16 2,444.36 2,443.90 2,444.12 79,305.4K
12:40 2,444.13 2,444.14 2,443.37 2,443.44 129,086.0K
12:41 2,443.53 2,443.53 2,442.84 2,443.22 94,370.2K
12:42 2,442.97 2,442.97 2,442.35 2,442.57 176,964.1K
12:43 2,442.54 2,442.62 2,442.34 2,442.36 109,319.0K
12:44 2,442.47 2,443.45 2,442.47 2,443.44 106,682.6K
12:45 2,443.19 2,443.52 2,443.13 2,443.48 111,151.8K
12:46 2,443.36 2,444.39 2,443.22 2,444.39 151,933.8K
12:47 2,444.40 2,444.79 2,444.30 2,444.30 138,313.1K
12:48 2,444.21 2,444.51 2,444.21 2,444.51 46,687.0K
12:49 2,444.61 2,445.30 2,444.61 2,445.30 62,170.2K
12:50 2,445.27 2,445.92 2,445.24 2,445.92 141,973.9K
12:51 2,446.03 2,446.16 2,445.68 2,445.68 122,462.9K
12:52 2,445.61 2,445.61 2,444.88 2,444.88 81,481.6K
12:53 2,444.87 2,444.94 2,444.25 2,444.25 114,931.9K
12:54 2,444.29 2,444.29 2,444.12 2,444.18 77,455.6K
12:55 2,444.20 2,444.20 2,441.87 2,441.87 175,631.7K
12:56 2,441.95 2,442.18 2,441.75 2,442.15 81,035.6K
12:57 2,442.18 2,442.18 2,440.68 2,440.68 254,911.0K
12:58 2,441.00 2,442.35 2,441.00 2,442.35 195,591.0K
12:59 2,442.74 2,442.89 2,442.63 2,442.68 102,780.5K
13:00 2,442.64 2,442.66 2,442.33 2,442.40 115,123.3K
13:01 2,442.39 2,442.53 2,441.63 2,441.63 86,650.0K
13:02 2,441.33 2,442.33 2,441.22 2,442.28 111,188.3K
13:03 2,442.50 2,444.16 2,442.50 2,444.16 160,472.8K
13:04 2,444.34 2,444.42 2,444.02 2,444.02 106,976.6K
13:05 2,444.17 2,444.17 2,443.04 2,443.04 105,966.7K
13:06 2,442.87 2,443.76 2,442.81 2,443.03 177,611.4K
13:07 2,443.10 2,443.15 2,442.96 2,443.15 56,916.9K
13:08 2,443.07 2,443.07 2,441.72 2,442.14 86,122.7K
13:09 2,442.08 2,443.87 2,442.01 2,443.29 132,126.2K
13:10 2,443.25 2,443.45 2,443.00 2,443.42 52,389.7K
13:11 2,443.32 2,443.47 2,442.97 2,443.35 92,389.7K
13:12 2,443.44 2,444.32 2,443.44 2,443.91 120,891.2K
13:13 2,443.96 2,444.60 2,443.96 2,444.53 92,285.4K
13:14 2,444.53 2,445.07 2,444.51 2,445.07 88,178.0K
13:15 2,445.22 2,445.22 2,444.87 2,444.97 88,615.7K
13:16 2,444.95 2,445.01 2,444.71 2,445.01 98,030.4K
13:17 2,445.30 2,445.94 2,445.30 2,445.89 167,384.1K
13:18 2,445.78 2,446.26 2,445.18 2,445.18 165,933.0K
13:19 2,445.10 2,446.45 2,445.10 2,446.45 128,784.1K
13:20 2,446.39 2,446.39 2,444.92 2,445.07 88,394.2K
13:21 2,445.01 2,445.01 2,444.05 2,444.13 72,538.1K
13:22 2,444.00 2,444.12 2,443.58 2,444.12 61,975.5K
13:23 2,444.02 2,445.12 2,444.02 2,444.60 133,641.6K
13:24 2,444.53 2,445.04 2,444.21 2,445.04 79,924.9K
13:25 2,444.99 2,444.99 2,444.57 2,444.69 51,934.1K
13:26 2,444.65 2,444.66 2,444.41 2,444.41 60,353.5K
13:27 2,444.51 2,444.72 2,444.20 2,444.68 50,393.1K
13:28 2,444.67 2,444.72 2,444.57 2,444.57 39,509.8K
13:29 2,444.52 2,444.84 2,444.35 2,444.77 68,438.5K
13:30 2,444.84 2,444.84 2,444.55 2,444.76 64,735.0K
13:31 2,444.74 2,445.71 2,444.73 2,445.68 144,530.5K
13:32 2,445.69 2,446.60 2,445.60 2,446.60 181,839.9K
13:33 2,446.67 2,447.12 2,446.67 2,447.12 138,100.4K
13:34 2,447.11 2,447.75 2,447.11 2,447.75 115,000.3K
13:35 2,447.73 2,447.84 2,447.33 2,447.33 80,088.1K
13:36 2,447.38 2,447.38 2,446.95 2,447.07 104,313.8K
13:37 2,447.06 2,447.06 2,446.59 2,446.78 62,966.7K
13:38 2,446.62 2,447.72 2,446.62 2,447.69 104,331.4K
13:39 2,447.84 2,448.59 2,447.84 2,448.22 82,943.4K
13:40 2,448.17 2,448.33 2,447.59 2,447.59 61,294.5K
13:41 2,447.40 2,447.40 2,447.08 2,447.20 90,265.0K
13:42 2,447.19 2,447.19 2,446.90 2,447.02 53,568.4K
13:43 2,446.98 2,446.98 2,446.63 2,446.76 56,927.4K
13:44 2,446.81 2,446.81 2,446.61 2,446.75 53,228.6K
13:45 2,446.71 2,446.71 2,446.47 2,446.47 66,920.9K
13:46 2,446.48 2,446.48 2,444.50 2,444.50 130,202.1K
13:47 2,444.50 2,444.50 2,443.60 2,443.78 277,766.9K
13:48 2,444.07 2,444.07 2,443.48 2,443.59 97,526.6K
13:49 2,443.56 2,444.16 2,443.47 2,444.01 111,386.0K
13:50 2,443.96 2,444.01 2,443.65 2,443.65 66,932.7K
13:51 2,443.40 2,443.40 2,441.61 2,441.61 240,048.4K
13:52 2,441.51 2,441.51 2,440.27 2,440.28 250,668.3K
13:53 2,440.21 2,440.21 2,439.68 2,440.00 221,690.7K
13:54 2,440.01 2,440.01 2,438.92 2,438.99 201,760.2K
13:55 2,439.05 2,439.05 2,438.25 2,438.25 190,822.4K
13:56 2,438.15 2,438.15 2,437.21 2,437.25 294,337.9K
13:57 2,437.16 2,438.15 2,437.16 2,438.15 161,731.0K
13:58 2,438.16 2,438.16 2,437.81 2,437.81 109,481.4K
13:59 2,437.89 2,439.11 2,437.89 2,439.11 128,008.6K
14:00 2,439.08 2,439.36 2,438.91 2,438.97 132,001.8K
14:01 2,438.97 2,439.20 2,438.93 2,439.20 93,804.7K
14:02 2,438.97 2,438.97 2,438.39 2,438.39 112,066.7K
14:03 2,438.46 2,438.51 2,438.24 2,438.33 96,885.8K
14:04 2,438.16 2,438.49 2,437.98 2,438.40 54,266.3K
14:05 2,438.37 2,438.38 2,437.68 2,437.89 76,728.1K
14:06 2,437.92 2,438.79 2,437.92 2,438.71 91,332.5K
14:07 2,438.62 2,439.01 2,438.29 2,439.01 73,140.8K
14:08 2,438.98 2,439.04 2,438.67 2,438.67 70,489.4K
14:09 2,438.90 2,439.43 2,438.87 2,439.43 128,597.8K
14:10 2,439.46 2,440.66 2,439.46 2,440.66 187,442.4K
14:11 2,440.69 2,442.54 2,440.69 2,442.52 265,497.0K
14:12 2,442.37 2,442.37 2,440.92 2,441.33 144,029.5K
14:13 2,441.40 2,441.53 2,441.14 2,441.14 88,986.0K
14:14 2,440.58 2,441.32 2,440.47 2,441.23 92,477.1K
14:15 2,441.05 2,441.05 2,440.42 2,440.42 69,712.7K
14:16 2,440.40 2,440.40 2,439.03 2,439.04 150,431.5K
14:17 2,439.03 2,439.03 2,437.59 2,437.75 157,924.9K
14:18 2,437.69 2,437.69 2,436.90 2,437.11 120,962.7K
14:19 2,437.05 2,437.84 2,437.05 2,437.52 112,912.4K
14:20 2,437.45 2,437.45 2,435.75 2,436.03 150,368.5K
14:21 2,435.88 2,435.88 2,434.15 2,434.15 216,201.8K
14:22 2,433.93 2,433.93 2,433.21 2,433.21 301,475.6K
14:23 2,433.16 2,433.16 2,432.65 2,432.65 201,398.8K
14:24 2,432.26 2,432.34 2,431.98 2,431.98 285,907.4K
14:25 2,431.71 2,431.80 2,431.28 2,431.34 239,057.0K
14:26 2,431.26 2,431.40 2,430.07 2,430.09 235,224.1K
14:27 2,430.36 2,430.71 2,429.98 2,429.98 260,901.9K
14:28 2,429.67 2,429.82 2,429.36 2,429.51 239,113.7K
14:29 2,429.51 2,430.05 2,429.48 2,429.71 199,916.5K
14:30 2,429.61 2,429.61 2,428.72 2,428.90 154,197.5K
14:31 2,428.91 2,429.57 2,428.87 2,429.19 127,195.0K
14:32 2,429.23 2,430.88 2,429.14 2,430.88 171,885.0K
14:33 2,431.15 2,431.59 2,431.15 2,431.29 245,531.6K
14:34 2,431.02 2,431.90 2,430.81 2,431.90 126,475.6K
14:35 2,431.86 2,432.59 2,431.86 2,432.52 162,616.8K
14:36 2,432.77 2,432.80 2,431.90 2,431.90 152,337.1K
14:37 2,432.09 2,433.08 2,432.09 2,433.08 92,473.4K
14:38 2,432.74 2,433.45 2,432.70 2,432.83 144,855.6K
14:39 2,432.88 2,433.16 2,432.32 2,433.16 172,789.5K
14:40 2,432.28 2,432.28 2,431.10 2,431.15 113,631.2K
14:41 2,431.35 2,431.35 2,429.82 2,429.82 152,680.4K
14:42 2,429.38 2,429.38 2,428.51 2,428.51 177,579.3K
14:43 2,428.38 2,428.79 2,426.95 2,428.58 238,236.2K
14:44 2,428.67 2,429.98 2,428.45 2,429.53 164,794.7K
14:45 2,429.29 2,433.65 2,429.29 2,433.65 248,722.1K
14:46 2,433.74 2,435.12 2,433.74 2,434.43 243,502.1K
14:47 2,434.50 2,435.22 2,434.29 2,435.22 85,272.3K
14:48 2,434.68 2,435.29 2,434.36 2,435.29 116,066.2K
14:49 2,435.50 2,435.76 2,435.50 2,435.64 116,769.4K
14:50 2,435.05 2,435.95 2,434.12 2,434.44 207,717.7K
14:51 2,434.49 2,434.49 2,432.99 2,433.37 88,145.8K
14:52 2,433.56 2,433.57 2,432.90 2,432.90 108,544.5K
14:53 2,432.96 2,433.35 2,432.82 2,432.82 116,365.4K
14:54 2,432.74 2,433.60 2,432.72 2,433.20 121,717.6K
14:55 2,433.43 2,433.43 2,431.67 2,431.67 157,384.7K
14:56 2,431.74 2,431.74 2,431.08 2,431.41 130,488.3K
14:57 2,431.19 2,431.87 2,431.16 2,431.41 104,770.1K
14:58 2,431.42 2,431.62 2,430.88 2,430.88 110,328.1K
14:59 2,430.82 2,431.21 2,430.78 2,431.12 109,492.5K
15:00 2,431.39 2,433.30 2,431.32 2,433.30 127,069.4K
15:01 2,433.24 2,433.89 2,433.19 2,433.89 145,679.5K
15:02 2,434.09 2,434.28 2,433.67 2,434.28 130,927.7K
15:03 2,434.28 2,434.83 2,434.25 2,434.83 82,073.9K
15:04 2,434.75 2,434.79 2,433.93 2,433.93 121,363.4K
15:05 2,433.86 2,434.28 2,433.86 2,433.98 123,170.6K
15:06 2,433.88 2,433.88 2,433.13 2,433.26 66,355.2K
15:07 2,433.36 2,433.75 2,433.19 2,433.19 65,869.1K
15:08 2,432.87 2,432.87 2,432.30 2,432.32 70,502.8K
15:09 2,432.29 2,432.29 2,431.17 2,431.17 90,809.2K
15:10 2,431.06 2,431.06 2,430.51 2,430.65 120,481.6K
15:11 2,430.76 2,430.76 2,430.52 2,430.60 130,809.1K
15:12 2,430.54 2,430.83 2,430.25 2,430.83 109,739.0K
15:13 2,430.90 2,430.90 2,429.56 2,430.79 158,296.4K
15:14 2,431.17 2,432.26 2,431.17 2,431.93 141,965.8K
15:15 2,431.99 2,432.49 2,431.72 2,431.72 125,896.4K
15:16 2,431.75 2,431.90 2,431.64 2,431.72 115,272.2K
15:17 2,431.66 2,431.66 2,430.33 2,430.47 108,836.1K
15:18 2,430.34 2,430.56 2,430.00 2,430.00 69,152.3K
15:19 2,430.03 2,431.77 2,430.03 2,431.01 105,827.0K
15:20 2,431.10 2,431.10 2,430.72 2,430.72 58,575.0K
15:21 2,430.64 2,431.05 2,430.64 2,430.82 84,965.8K
15:22 2,430.90 2,430.90 2,430.60 2,430.79 46,447.5K
15:23 2,430.85 2,431.69 2,430.85 2,431.69 78,614.5K
15:24 2,432.41 2,432.70 2,432.08 2,432.13 113,042.6K
15:25 2,432.04 2,433.10 2,432.04 2,432.61 65,705.5K
15:26 2,432.48 2,432.71 2,432.06 2,432.71 62,262.9K
15:27 2,432.73 2,432.90 2,432.34 2,432.70 80,536.1K
15:28 2,432.78 2,432.96 2,432.32 2,432.49 73,280.2K
15:29 2,432.42 2,432.42 2,431.25 2,431.47 91,376.5K
15:30 2,431.52 2,431.56 2,431.25 2,431.37 66,803.4K
15:31 2,431.45 2,431.45 2,430.90 2,430.95 74,166.4K
15:32 2,430.90 2,431.25 2,430.30 2,430.40 92,112.7K
15:33 2,430.20 2,430.30 2,429.65 2,429.65 102,705.4K
15:34 2,429.23 2,429.29 2,428.73 2,428.73 151,878.1K
15:35 2,428.82 2,429.04 2,428.09 2,428.18 159,355.8K
15:36 2,428.18 2,428.75 2,428.01 2,428.01 163,752.6K
15:37 2,428.02 2,429.14 2,428.02 2,428.63 151,378.1K
15:38 2,428.67 2,430.01 2,428.66 2,430.01 104,166.7K
15:39 2,429.97 2,429.97 2,429.51 2,429.63 100,753.7K
15:40 2,429.59 2,430.04 2,429.37 2,429.92 111,309.5K
15:41 2,429.91 2,430.12 2,429.68 2,430.12 82,875.8K
15:42 2,430.10 2,430.11 2,429.45 2,429.45 74,667.2K
15:43 2,429.57 2,430.05 2,429.57 2,429.66 92,193.6K
15:44 2,429.62 2,430.03 2,429.51 2,430.03 76,263.8K
15:45 2,430.28 2,430.28 2,428.64 2,428.64 122,838.6K
15:46 2,428.62 2,428.62 2,427.95 2,427.95 154,279.6K
15:47 2,427.93 2,427.93 2,426.72 2,426.72 209,185.7K
15:48 2,426.77 2,427.73 2,426.77 2,427.73 156,589.9K
15:49 2,428.20 2,428.20 2,427.61 2,427.61 143,815.3K
15:50 2,427.69 2,427.93 2,425.57 2,425.63 193,711.1K
15:51 2,425.64 2,425.64 2,424.96 2,425.05 190,508.3K
15:52 2,424.99 2,425.99 2,424.99 2,425.99 114,115.4K
15:53 2,426.48 2,426.48 2,425.73 2,425.92 180,011.5K
15:54 2,425.91 2,426.54 2,425.80 2,426.54 103,062.8K
15:55 2,426.88 2,428.57 2,426.88 2,428.09 161,484.2K
15:56 2,428.15 2,428.15 2,427.38 2,427.38 102,028.4K
15:57 2,426.95 2,427.43 2,426.95 2,427.32 84,087.1K
15:58 2,427.31 2,427.35 2,427.01 2,427.06 60,769.9K
15:59 2,427.02 2,427.39 2,427.02 2,427.33 51,248.1K
16:00 2,427.57 2,429.47 2,427.57 2,429.47 186,504.3K
16:01 2,429.49 2,430.29 2,429.49 2,430.29 161,332.0K
16:02 2,430.41 2,431.15 2,430.39 2,431.15 143,684.1K
16:03 2,431.76 2,433.64 2,431.76 2,433.43 396,883.7K
16:04 2,433.55 2,433.55 2,432.18 2,433.42 186,985.3K
16:05 2,433.32 2,434.45 2,433.32 2,434.45 249,960.7K
16:06 2,434.47 2,435.13 2,434.30 2,435.13 113,526.0K
16:07 2,435.16 2,435.92 2,435.16 2,435.63 220,646.4K
16:08 2,435.56 2,435.69 2,435.20 2,435.20 130,292.3K
16:09 2,434.86 2,435.83 2,434.86 2,435.83 159,303.9K
16:10 2,435.83 2,438.04 2,435.83 2,437.91 257,240.3K
16:11 2,438.10 2,438.89 2,438.10 2,438.89 178,751.2K
16:12 2,439.27 2,439.86 2,438.98 2,439.86 303,459.8K
16:13 2,439.78 2,439.87 2,439.57 2,439.82 173,685.7K
16:14 2,439.75 2,441.74 2,439.75 2,441.74 343,951.3K
16:15 2,441.81 2,443.27 2,441.81 2,441.93 479,961.6K
16:16 2,441.95 2,441.95 2,440.37 2,440.49 234,120.7K
16:17 2,440.41 2,440.41 2,439.60 2,439.60 155,718.6K
16:18 2,439.52 2,440.35 2,439.36 2,440.35 146,773.7K
16:19 2,440.28 2,440.79 2,439.92 2,439.92 113,743.6K
16:20 2,439.86 2,442.02 2,439.75 2,442.02 247,914.1K
16:21 2,442.35 2,442.74 2,441.85 2,442.74 155,321.1K
16:22 2,442.71 2,442.71 2,442.01 2,442.01 118,599.6K
16:23 2,441.29 2,441.29 2,439.42 2,439.42 168,176.6K
16:24 2,438.78 2,438.78 2,437.97 2,438.10 125,418.5K
16:25 2,438.11 2,438.68 2,438.11 2,438.35 52,761.4K
16:26 2,438.32 2,438.61 2,438.32 2,438.52 56,331.5K
16:27 2,438.49 2,438.71 2,438.22 2,438.22 52,465.0K
16:28 2,438.37 2,438.42 2,438.00 2,438.14 68,048.7K
16:29 2,438.21 2,438.24 2,437.30 2,437.30 72,196.8K
16:30 2,437.36 2,437.36 2,436.91 2,437.16 100,687.4K
16:31 2,437.30 2,437.31 2,436.93 2,437.31 76,260.3K
16:32 2,437.51 2,437.58 2,437.19 2,437.39 43,963.0K
16:33 2,437.18 2,437.18 2,436.93 2,436.97 80,524.8K
16:34 2,436.74 2,436.74 2,435.23 2,435.30 127,021.1K
16:35 2,435.45 2,435.54 2,435.21 2,435.31 65,104.6K
16:36 2,435.33 2,436.05 2,435.33 2,436.05 50,668.3K
16:37 2,436.06 2,436.22 2,436.06 2,436.22 47,904.5K
16:38 2,436.20 2,436.20 2,435.14 2,435.14 70,719.6K
16:39 2,435.20 2,435.20 2,433.70 2,433.70 117,168.0K
16:40 2,433.59 2,433.59 2,432.71 2,432.77 109,927.8K
16:41 2,432.83 2,432.83 2,432.06 2,432.25 96,448.2K
16:42 2,432.43 2,433.30 2,432.43 2,432.59 132,363.0K
16:43 2,432.86 2,433.07 2,432.66 2,433.07 100,316.6K
16:44 2,433.01 2,433.08 2,432.64 2,432.93 59,917.0K
16:45 2,432.89 2,432.98 2,432.79 2,432.88 65,486.5K
16:46 2,432.62 2,432.68 2,432.17 2,432.31 84,024.3K
16:47 2,432.02 2,432.72 2,432.02 2,432.67 44,666.6K
16:48 2,432.72 2,434.51 2,432.72 2,434.51 99,704.5K
16:49 2,435.21 2,436.46 2,435.14 2,435.85 108,873.6K
16:50 2,435.84 2,436.07 2,435.23 2,435.41 65,251.1K
16:51 2,435.35 2,435.39 2,434.79 2,434.94 52,408.1K
16:52 2,434.89 2,434.96 2,434.42 2,434.55 69,914.8K
16:53 2,434.54 2,434.72 2,434.26 2,434.41 68,435.6K
16:54 2,434.31 2,435.73 2,434.31 2,435.57 65,808.4K
16:55 2,435.69 2,436.05 2,435.68 2,436.03 54,741.7K
16:56 2,436.07 2,436.07 2,435.43 2,435.65 57,148.7K
16:57 2,435.81 2,435.95 2,435.46 2,435.46 30,355.9K
16:58 2,435.67 2,435.87 2,434.89 2,435.02 76,474.1K
16:59 2,434.88 2,435.36 2,434.88 2,435.25 67,413.8K
17:00 2,435.21 2,437.76 2,434.77 2,437.76 279,103.6K
17:01 2,437.73 2,437.76 2,437.17 2,437.36 116,906.6K
17:02 2,437.40 2,437.40 2,436.07 2,436.07 110,970.1K
17:03 2,436.17 2,436.17 2,435.02 2,435.02 88,089.3K
17:04 2,435.13 2,435.36 2,435.13 2,435.36 89,281.7K
17:05 2,435.56 2,435.56 2,435.21 2,435.43 41,082.4K
17:06 2,435.38 2,435.38 2,434.71 2,434.79 59,401.4K
17:07 2,434.67 2,434.67 2,434.28 2,434.28 93,937.3K
17:08 2,434.29 2,434.61 2,434.29 2,434.58 42,538.8K
17:09 2,434.47 2,434.88 2,434.46 2,434.88 34,133.4K
17:10 2,435.01 2,435.16 2,434.33 2,434.33 74,808.5K
17:11 2,434.34 2,434.34 2,433.40 2,433.78 110,678.8K
17:12 2,434.01 2,434.01 2,433.63 2,433.67 57,229.5K
17:13 2,433.62 2,433.62 2,433.29 2,433.48 45,312.3K
17:14 2,432.16 2,432.88 2,432.16 2,432.87 124,732.9K
17:15 2,432.65 2,432.65 2,432.48 2,432.48 81,629.0K
17:16 2,433.24 2,434.31 2,433.24 2,434.31 96,717.8K
17:17 2,434.33 2,434.49 2,434.20 2,434.21 26,359.6K
17:18 2,434.14 2,435.06 2,434.14 2,435.06 52,598.4K
17:19 2,435.36 2,435.59 2,435.32 2,435.59 72,700.7K
17:20 2,435.56 2,435.56 2,435.04 2,435.06 54,200.9K
17:21 2,434.86 2,434.86 2,434.12 2,434.19 80,647.8K
17:22 2,434.55 2,435.49 2,434.55 2,435.49 67,538.8K
17:23 2,435.46 2,435.85 2,435.46 2,435.73 61,144.9K
17:24 2,435.77 2,435.94 2,435.66 2,435.66 35,784.5K
17:25 2,435.67 2,435.69 2,435.20 2,435.36 44,475.4K
17:26 2,435.32 2,435.38 2,435.17 2,435.19 40,050.0K
17:27 2,435.14 2,435.19 2,434.82 2,434.82 49,354.6K
17:28 2,434.65 2,434.90 2,434.29 2,434.29 38,239.2K
17:29 2,434.28 2,434.28 2,432.63 2,432.65 87,075.8K
17:30 2,432.57 2,432.57 2,431.71 2,431.74 54,838.1K
17:31 2,431.58 2,431.84 2,431.49 2,431.58 90,571.4K
17:32 2,431.54 2,432.66 2,431.54 2,432.66 73,953.1K
17:33 2,432.60 2,433.37 2,432.60 2,433.18 73,718.2K
17:34 2,433.33 2,433.95 2,433.33 2,433.73 118,870.9K
17:35 2,433.68 2,434.56 2,433.68 2,434.16 48,101.4K
17:36 2,434.21 2,434.21 2,433.31 2,433.49 71,287.0K
17:37 2,433.65 2,435.19 2,433.65 2,435.03 254,344.8K
17:38 2,434.97 2,435.23 2,434.32 2,434.32 103,893.6K
17:39 2,434.31 2,435.06 2,433.47 2,433.47 125,519.9K
17:40 2,433.45 2,433.99 2,433.36 2,433.63 113,447.7K
17:41 2,433.38 2,433.53 2,432.77 2,432.77 163,852.0K
17:42 2,432.47 2,432.47 2,431.63 2,431.82 140,848.2K
17:43 2,431.83 2,432.22 2,431.83 2,432.22 89,354.9K
17:44 2,432.20 2,432.33 2,432.11 2,432.31 104,150.6K
17:45 2,432.29 2,432.31 2,432.10 2,432.13 48,442.6K
17:46 2,432.06 2,432.06 2,429.14 2,429.14 156,375.2K
17:47 2,429.16 2,429.97 2,429.11 2,429.85 90,214.6K
17:48 2,430.05 2,430.67 2,430.04 2,430.67 82,955.9K
17:49 2,430.66 2,430.66 2,430.20 2,430.20 44,946.6K
17:50 2,430.32 2,430.32 2,428.65 2,428.69 143,965.0K
17:51 2,428.96 2,429.10 2,428.65 2,429.10 109,548.6K
17:52 2,429.11 2,429.16 2,429.06 2,429.12 104,352.5K
17:53 2,429.04 2,429.06 2,428.09 2,428.09 111,886.9K
17:54 2,428.22 2,428.22 2,425.10 2,426.17 289,874.9K
17:55 2,425.93 2,425.94 2,424.48 2,424.48 242,463.2K
17:56 2,424.68 2,424.79 2,422.29 2,422.29 472,197.6K
17:57 2,422.38 2,424.01 2,422.22 2,424.01 301,329.3K
17:58 2,424.32 2,425.23 2,424.32 2,425.09 136,297.0K
17:59 2,424.97 2,425.60 2,424.83 2,425.52 112,064.5K
18:00 2,424.89 2,425.36 2,424.29 2,425.36 147,776.2K
18:01 2,425.74 2,426.32 2,425.68 2,425.68 179,836.6K
18:02 2,425.77 2,425.86 2,424.73 2,425.10 170,019.6K
18:03 2,425.15 2,425.15 2,424.16 2,424.73 115,696.6K
18:04 2,424.85 2,424.85 2,423.71 2,423.90 173,391.8K
18:05 2,423.96 2,425.35 2,423.82 2,425.35 129,425.8K
18:06 2,425.32 2,425.78 2,424.46 2,425.65 194,973.1K
18:07 2,425.47 2,425.47 2,424.84 2,424.93 101,956.1K
18:08 2,425.01 2,425.16 2,424.55 2,425.16 112,543.6K
18:09 2,424.76 2,424.76 2,423.90 2,423.90 240,936.2K
18:10 2,424.27 2,425.17 2,424.16 2,425.08 144,561.7K
18:11 2,424.91 2,424.97 2,424.67 2,424.97 105,736.1K
18:12 2,424.93 2,424.93 2,424.60 2,424.60 68,761.0K
18:13 2,424.26 2,424.26 2,422.99 2,422.99 131,363.8K
18:14 2,422.93 2,423.18 2,421.56 2,421.74 214,890.4K
18:15 2,421.40 2,421.40 2,420.26 2,420.69 235,485.8K
18:16 2,420.83 2,421.97 2,420.83 2,421.59 218,164.9K
18:17 2,421.06 2,421.06 2,420.55 2,420.60 190,504.0K
18:18 2,420.59 2,420.79 2,420.43 2,420.69 128,225.0K
18:19 2,420.95 2,421.03 2,420.80 2,420.81 168,391.1K
18:20 2,420.55 2,420.55 2,419.70 2,419.95 242,659.3K
18:21 2,420.29 2,421.60 2,420.18 2,420.59 255,486.3K
18:22 2,420.48 2,420.93 2,420.48 2,420.85 124,386.8K
18:23 2,421.01 2,421.20 2,420.73 2,421.20 141,993.6K
18:24 2,421.13 2,421.49 2,420.97 2,421.48 95,673.5K
18:25 2,421.47 2,421.73 2,421.38 2,421.56 113,741.1K
18:26 2,421.48 2,422.85 2,421.48 2,422.74 189,675.4K
18:27 2,422.95 2,423.32 2,422.39 2,422.39 135,149.5K
18:28 2,422.39 2,423.03 2,422.32 2,422.32 81,173.9K
18:29 2,422.41 2,422.80 2,422.41 2,422.76 106,611.3K
18:30 2,423.07 2,424.76 2,423.07 2,424.33 184,813.3K
18:31 2,424.40 2,424.65 2,424.32 2,424.65 102,245.3K
18:32 2,424.33 2,424.45 2,423.30 2,423.30 97,327.5K
18:33 2,423.54 2,423.59 2,423.30 2,423.42 80,900.5K
18:34 2,423.60 2,423.91 2,423.33 2,423.33 73,095.0K
18:35 2,422.91 2,422.91 2,421.48 2,422.10 225,512.8K
18:36 2,422.08 2,422.08 2,421.12 2,421.35 135,090.1K
18:37 2,421.28 2,421.28 2,420.18 2,420.33 187,671.6K
18:38 2,420.23 2,420.75 2,419.98 2,420.55 215,175.2K
18:39 2,420.53 2,420.86 2,419.97 2,419.97 180,503.5K
18:40 2,420.56 2,420.56 2,420.56 2,420.56 288,630.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar