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 2,677.43 2,677.43 2,669.67 2,670.79 1,645,798.5K
10:01 2,671.83 2,676.34 2,671.82 2,676.34 583,136.6K
10:02 2,676.20 2,676.61 2,674.83 2,675.13 335,630.0K
10:03 2,674.80 2,674.80 2,674.12 2,674.27 310,467.2K
10:04 2,673.70 2,677.01 2,673.70 2,676.61 504,577.5K
10:05 2,676.65 2,676.72 2,675.41 2,676.47 371,494.1K
10:06 2,676.40 2,677.36 2,676.40 2,677.36 361,516.0K
10:07 2,677.39 2,682.32 2,677.39 2,682.06 510,830.7K
10:08 2,682.84 2,683.75 2,682.69 2,683.07 453,268.4K
10:09 2,683.04 2,683.04 2,679.98 2,681.24 443,658.7K
10:10 2,680.97 2,680.97 2,679.70 2,680.01 339,066.6K
10:11 2,679.91 2,680.07 2,679.03 2,679.25 282,271.2K
10:12 2,679.04 2,679.04 2,677.90 2,677.90 226,637.9K
10:13 2,677.90 2,680.30 2,677.54 2,680.30 342,594.6K
10:14 2,681.57 2,681.58 2,679.81 2,679.81 426,972.9K
10:15 2,680.08 2,683.80 2,680.02 2,683.80 423,684.4K
10:16 2,683.95 2,684.82 2,680.25 2,680.88 403,321.2K
10:17 2,683.05 2,683.28 2,681.86 2,681.90 269,122.4K
10:18 2,682.20 2,683.07 2,682.20 2,682.97 293,618.5K
10:19 2,682.00 2,682.00 2,679.81 2,680.44 306,240.1K
10:20 2,680.04 2,682.61 2,680.04 2,682.61 276,582.8K
10:21 2,683.38 2,683.54 2,682.59 2,683.54 251,457.9K
10:22 2,683.81 2,688.68 2,683.81 2,688.57 639,358.2K
10:23 2,687.64 2,687.64 2,686.54 2,686.58 326,568.0K
10:24 2,686.65 2,686.65 2,684.93 2,685.17 266,944.0K
10:25 2,684.97 2,686.27 2,684.74 2,686.27 220,514.6K
10:26 2,683.78 2,684.45 2,683.64 2,684.37 307,330.2K
10:27 2,684.28 2,685.98 2,684.28 2,685.62 248,212.2K
10:28 2,685.10 2,685.10 2,682.03 2,683.55 417,768.9K
10:29 2,683.12 2,683.12 2,681.20 2,682.29 298,102.8K
10:30 2,682.10 2,684.29 2,682.10 2,682.83 228,153.2K
10:31 2,682.83 2,684.06 2,682.83 2,684.06 162,087.7K
10:32 2,682.41 2,682.41 2,680.96 2,681.14 273,042.7K
10:33 2,681.47 2,681.47 2,679.74 2,679.82 224,712.1K
10:34 2,679.90 2,680.28 2,679.11 2,679.11 224,739.6K
10:35 2,678.46 2,678.63 2,677.03 2,677.96 425,340.3K
10:36 2,677.72 2,678.73 2,677.45 2,678.64 195,396.4K
10:37 2,678.42 2,678.42 2,677.15 2,677.28 221,787.2K
10:38 2,677.23 2,677.45 2,676.91 2,676.91 140,329.3K
10:39 2,676.81 2,676.81 2,675.63 2,675.63 215,738.8K
10:40 2,675.44 2,675.56 2,674.92 2,674.92 336,522.9K
10:41 2,674.81 2,675.14 2,674.79 2,675.14 274,702.2K
10:42 2,675.63 2,677.38 2,675.63 2,677.22 330,414.6K
10:43 2,677.84 2,678.46 2,677.84 2,678.37 259,245.2K
10:44 2,677.61 2,677.76 2,677.21 2,677.40 424,200.6K
10:45 2,677.54 2,678.39 2,677.24 2,678.38 281,685.8K
10:46 2,678.56 2,679.95 2,678.23 2,679.95 202,146.0K
10:47 2,680.06 2,680.06 2,678.74 2,678.91 175,661.9K
10:48 2,679.09 2,679.09 2,677.08 2,677.61 194,003.6K
10:49 2,677.75 2,678.36 2,677.46 2,678.22 146,855.2K
10:50 2,678.58 2,679.16 2,678.04 2,679.16 150,799.9K
10:51 2,679.07 2,679.25 2,678.49 2,678.53 204,624.6K
10:52 2,678.66 2,678.66 2,674.30 2,674.37 464,554.2K
10:53 2,674.54 2,675.52 2,674.54 2,675.09 354,975.6K
10:54 2,675.33 2,675.33 2,672.71 2,672.71 307,724.4K
10:55 2,672.64 2,673.96 2,672.64 2,673.96 346,615.3K
10:56 2,674.33 2,675.28 2,673.46 2,673.89 249,484.8K
10:57 2,673.89 2,675.01 2,673.87 2,674.62 153,103.8K
10:58 2,674.24 2,674.24 2,672.63 2,672.63 278,512.4K
10:59 2,672.89 2,673.27 2,672.74 2,672.82 200,509.1K
11:00 2,673.23 2,673.23 2,670.23 2,670.23 336,308.1K
11:01 2,670.36 2,670.36 2,669.16 2,669.25 455,895.2K
11:02 2,669.00 2,669.00 2,667.29 2,667.29 465,642.6K
11:03 2,667.32 2,668.78 2,667.23 2,668.75 382,325.5K
11:04 2,668.93 2,669.14 2,666.49 2,666.49 323,718.7K
11:05 2,666.80 2,669.40 2,666.80 2,669.40 341,971.5K
11:06 2,671.07 2,672.22 2,670.31 2,672.22 446,536.2K
11:07 2,672.32 2,672.32 2,670.43 2,670.61 262,936.8K
11:08 2,670.86 2,670.86 2,669.19 2,669.19 189,575.0K
11:09 2,669.38 2,671.09 2,669.31 2,671.09 197,003.5K
11:10 2,671.61 2,674.73 2,671.58 2,674.61 427,311.4K
11:11 2,674.57 2,674.73 2,674.05 2,674.16 211,564.1K
11:12 2,674.03 2,676.40 2,674.03 2,676.21 285,956.9K
11:13 2,675.74 2,679.15 2,675.74 2,679.15 420,983.3K
11:14 2,679.20 2,679.20 2,676.82 2,676.90 322,607.0K
11:15 2,676.63 2,676.63 2,674.97 2,675.01 209,296.9K
11:16 2,675.53 2,676.96 2,675.44 2,676.73 197,109.1K
11:17 2,676.70 2,676.73 2,675.11 2,675.11 169,476.2K
11:18 2,675.37 2,675.62 2,675.14 2,675.30 244,402.2K
11:19 2,675.56 2,676.55 2,674.93 2,676.55 230,137.6K
11:20 2,676.29 2,679.59 2,676.29 2,679.59 458,295.1K
11:21 2,680.26 2,680.26 2,678.91 2,679.44 401,383.7K
11:22 2,678.36 2,679.40 2,678.06 2,678.06 292,134.7K
11:23 2,678.62 2,680.11 2,678.62 2,679.49 211,229.8K
11:24 2,679.94 2,679.98 2,679.28 2,679.98 196,962.4K
11:25 2,679.82 2,681.75 2,679.82 2,681.40 335,113.2K
11:26 2,680.71 2,680.71 2,677.41 2,680.09 400,953.2K
11:27 2,681.35 2,682.37 2,681.34 2,681.34 282,827.3K
11:28 2,682.16 2,683.68 2,681.80 2,683.68 431,741.2K
11:29 2,683.50 2,685.34 2,683.47 2,685.15 380,595.9K
11:30 2,685.29 2,685.74 2,683.30 2,683.31 455,662.8K
11:31 2,682.33 2,683.50 2,682.18 2,683.46 301,831.6K
11:32 2,683.58 2,684.11 2,683.27 2,684.06 205,346.8K
11:33 2,684.10 2,684.29 2,682.68 2,683.35 276,611.2K
11:34 2,683.04 2,683.52 2,683.02 2,683.52 181,085.0K
11:35 2,683.70 2,684.02 2,683.46 2,683.52 214,760.4K
11:36 2,683.48 2,683.48 2,679.91 2,680.33 361,964.6K
11:37 2,680.10 2,682.12 2,680.10 2,682.12 209,242.0K
11:38 2,682.90 2,683.93 2,682.81 2,683.08 248,142.0K
11:39 2,683.49 2,685.90 2,683.49 2,685.90 363,522.2K
11:40 2,686.30 2,687.94 2,686.30 2,687.93 442,351.6K
11:41 2,687.70 2,687.76 2,685.46 2,686.48 357,361.5K
11:42 2,686.38 2,686.46 2,685.92 2,686.22 275,786.1K
11:43 2,686.23 2,687.66 2,686.23 2,687.32 188,558.2K
11:44 2,687.60 2,688.29 2,687.15 2,688.14 268,013.2K
11:45 2,688.33 2,689.10 2,688.33 2,688.82 270,918.8K
11:46 2,688.84 2,688.96 2,686.65 2,686.65 376,209.5K
11:47 2,686.46 2,686.52 2,685.79 2,686.07 293,983.6K
11:48 2,686.36 2,686.36 2,684.77 2,685.45 213,701.6K
11:49 2,685.52 2,685.77 2,685.43 2,685.77 175,462.8K
11:50 2,685.82 2,685.82 2,684.44 2,684.50 238,447.8K
11:51 2,684.42 2,684.91 2,684.26 2,684.91 176,045.9K
11:52 2,684.94 2,685.73 2,684.94 2,685.37 188,285.5K
11:53 2,685.66 2,686.17 2,685.62 2,685.74 178,388.7K
11:54 2,685.15 2,685.30 2,684.67 2,684.80 237,760.7K
11:55 2,684.85 2,686.17 2,684.73 2,686.04 197,417.7K
11:56 2,686.29 2,686.67 2,685.99 2,686.54 284,503.0K
11:57 2,687.12 2,687.72 2,687.12 2,687.52 294,142.8K
11:58 2,687.64 2,689.24 2,687.64 2,689.19 251,936.9K
11:59 2,689.87 2,689.87 2,687.69 2,687.69 457,646.0K
12:00 2,686.58 2,687.92 2,686.50 2,687.92 286,444.8K
12:01 2,687.95 2,690.29 2,687.95 2,689.74 419,592.5K
12:02 2,689.93 2,693.03 2,689.93 2,693.03 533,021.0K
12:03 2,693.75 2,695.13 2,693.56 2,693.58 1,129,786.1K
12:04 2,692.96 2,695.52 2,692.03 2,695.52 509,545.2K
12:05 2,695.48 2,696.04 2,695.48 2,695.75 654,611.1K
12:06 2,695.81 2,695.81 2,693.60 2,694.98 480,295.7K
12:07 2,695.69 2,696.35 2,695.48 2,696.35 521,940.2K
12:08 2,696.62 2,697.60 2,696.37 2,697.60 474,059.1K
12:09 2,697.99 2,699.03 2,697.99 2,698.57 682,848.2K
12:10 2,698.78 2,699.74 2,698.51 2,698.51 508,646.2K
12:11 2,697.63 2,697.97 2,696.48 2,697.97 580,473.2K
12:12 2,697.66 2,697.93 2,697.43 2,697.52 382,508.6K
12:13 2,697.52 2,697.55 2,696.20 2,696.33 319,892.4K
12:14 2,696.14 2,696.77 2,696.08 2,696.59 384,133.6K
12:15 2,696.77 2,697.19 2,696.65 2,697.15 267,004.4K
12:16 2,697.18 2,697.26 2,695.75 2,695.98 449,909.9K
12:17 2,695.44 2,696.56 2,695.44 2,696.26 304,705.3K
12:18 2,696.40 2,697.04 2,696.18 2,697.04 239,338.4K
12:19 2,697.06 2,697.24 2,695.41 2,695.41 229,974.5K
12:20 2,695.99 2,698.26 2,695.99 2,698.26 414,546.3K
12:21 2,698.58 2,698.72 2,697.09 2,698.29 269,395.8K
12:22 2,698.26 2,698.71 2,698.21 2,698.71 246,332.6K
12:23 2,698.69 2,698.98 2,697.73 2,697.73 238,549.6K
12:24 2,698.15 2,698.70 2,697.93 2,698.70 280,892.4K
12:25 2,698.78 2,698.78 2,698.07 2,698.60 197,099.0K
12:26 2,698.90 2,700.52 2,698.90 2,700.52 403,743.6K
12:27 2,700.98 2,703.79 2,700.98 2,703.79 941,019.4K
12:28 2,704.37 2,704.81 2,702.48 2,702.48 544,434.9K
12:29 2,702.42 2,703.39 2,702.22 2,702.22 299,735.0K
12:30 2,702.11 2,703.37 2,702.11 2,703.34 313,730.9K
12:31 2,703.40 2,703.40 2,702.38 2,703.26 319,890.1K
12:32 2,703.54 2,703.66 2,702.79 2,703.18 319,226.5K
12:33 2,703.89 2,703.89 2,702.53 2,702.53 251,847.0K
12:34 2,702.63 2,702.63 2,700.77 2,701.36 453,866.0K
12:35 2,701.34 2,701.39 2,700.91 2,701.14 211,369.5K
12:36 2,701.19 2,703.33 2,701.19 2,703.33 325,621.8K
12:37 2,703.48 2,706.05 2,703.44 2,705.82 587,726.0K
12:38 2,706.20 2,708.05 2,706.20 2,708.05 530,460.8K
12:39 2,708.33 2,711.96 2,708.33 2,711.96 1,099,659.3K
12:40 2,711.97 2,711.97 2,708.22 2,709.06 549,938.2K
12:41 2,709.23 2,709.23 2,708.44 2,708.55 348,579.6K
12:42 2,708.07 2,708.25 2,706.59 2,707.57 401,361.2K
12:43 2,707.79 2,709.01 2,707.38 2,709.01 368,829.7K
12:44 2,709.02 2,709.02 2,705.89 2,705.89 340,144.8K
12:45 2,706.84 2,706.91 2,706.45 2,706.45 223,029.5K
12:46 2,705.99 2,705.99 2,705.36 2,705.52 194,317.3K
12:47 2,705.25 2,705.29 2,704.68 2,704.68 219,483.7K
12:48 2,704.98 2,706.21 2,704.82 2,706.21 283,166.3K
12:49 2,705.97 2,707.62 2,705.97 2,707.18 274,298.0K
12:50 2,707.05 2,707.31 2,706.52 2,706.52 209,171.0K
12:51 2,705.26 2,705.35 2,703.47 2,703.47 275,485.0K
12:52 2,703.04 2,703.04 2,702.58 2,702.58 234,036.8K
12:53 2,702.44 2,702.48 2,700.99 2,701.12 330,566.7K
12:54 2,700.90 2,701.16 2,700.60 2,700.91 326,041.0K
12:55 2,701.47 2,702.57 2,701.47 2,701.92 189,255.9K
12:56 2,701.85 2,702.94 2,701.28 2,702.94 299,455.9K
12:57 2,703.03 2,703.03 2,701.65 2,702.28 179,617.7K
12:58 2,702.17 2,702.17 2,701.31 2,702.17 187,002.0K
12:59 2,702.34 2,703.73 2,702.29 2,703.66 201,369.0K
13:00 2,703.82 2,705.07 2,703.48 2,705.07 190,813.3K
13:01 2,705.27 2,705.35 2,704.89 2,705.26 249,786.7K
13:02 2,705.70 2,706.41 2,705.20 2,705.69 268,693.0K
13:03 2,705.19 2,705.19 2,703.24 2,703.54 375,909.3K
13:04 2,703.66 2,703.66 2,701.60 2,701.68 191,754.3K
13:05 2,701.69 2,702.68 2,701.50 2,702.56 165,788.0K
13:06 2,702.66 2,702.66 2,701.62 2,701.62 162,549.4K
13:07 2,701.63 2,702.42 2,701.59 2,702.42 120,378.2K
13:08 2,702.27 2,703.58 2,702.27 2,703.58 138,959.3K
13:09 2,703.72 2,705.55 2,703.72 2,705.55 215,765.2K
13:10 2,705.91 2,705.95 2,703.34 2,703.34 160,648.7K
13:11 2,703.11 2,703.14 2,702.63 2,703.14 105,091.6K
13:12 2,703.29 2,704.45 2,703.10 2,704.27 159,368.3K
13:13 2,704.33 2,704.76 2,704.33 2,704.66 94,023.8K
13:14 2,704.70 2,704.78 2,704.27 2,704.69 108,674.8K
13:15 2,704.91 2,704.91 2,703.35 2,703.44 137,080.2K
13:16 2,703.39 2,703.39 2,701.73 2,701.73 161,017.3K
13:17 2,701.94 2,701.94 2,698.47 2,698.88 400,562.7K
13:18 2,699.35 2,700.59 2,699.35 2,700.08 156,545.3K
13:19 2,700.24 2,700.74 2,699.07 2,700.16 161,896.9K
13:20 2,700.24 2,701.53 2,700.24 2,701.53 142,309.7K
13:21 2,701.77 2,703.70 2,701.77 2,703.15 163,510.3K
13:22 2,703.32 2,703.32 2,702.75 2,703.20 110,262.3K
13:23 2,703.78 2,705.69 2,703.74 2,704.77 188,681.2K
13:24 2,705.24 2,706.34 2,705.00 2,706.14 186,455.6K
13:25 2,705.94 2,705.94 2,704.83 2,704.86 181,608.7K
13:26 2,704.77 2,705.27 2,703.96 2,703.96 127,183.0K
13:27 2,703.68 2,703.68 2,702.62 2,702.62 125,346.5K
13:28 2,703.18 2,703.85 2,702.86 2,702.94 139,058.8K
13:29 2,702.76 2,702.87 2,702.28 2,702.57 135,103.5K
13:30 2,702.89 2,704.10 2,702.89 2,704.10 147,304.7K
13:31 2,704.44 2,705.18 2,704.29 2,705.18 171,556.6K
13:32 2,705.44 2,706.94 2,705.39 2,706.94 333,541.0K
13:33 2,707.06 2,707.06 2,705.82 2,705.82 203,002.0K
13:34 2,705.70 2,705.95 2,705.47 2,705.64 116,303.3K
13:35 2,705.08 2,705.35 2,704.61 2,705.35 114,826.6K
13:36 2,705.32 2,706.94 2,705.32 2,706.94 216,453.6K
13:37 2,707.52 2,708.78 2,707.52 2,708.67 332,323.5K
13:38 2,709.12 2,709.14 2,707.96 2,708.95 303,501.8K
13:39 2,709.09 2,709.62 2,709.09 2,709.48 263,715.8K
13:40 2,709.61 2,710.72 2,709.14 2,709.25 361,906.0K
13:41 2,709.33 2,709.44 2,708.93 2,708.93 206,555.6K
13:42 2,709.51 2,709.51 2,707.62 2,707.62 166,134.7K
13:43 2,707.42 2,708.54 2,707.42 2,707.75 195,285.0K
13:44 2,706.71 2,708.81 2,706.71 2,708.81 200,251.8K
13:45 2,709.13 2,709.13 2,706.94 2,706.95 219,257.3K
13:46 2,707.49 2,708.25 2,707.49 2,707.72 113,251.5K
13:47 2,708.03 2,708.90 2,708.03 2,708.90 104,676.1K
13:48 2,709.23 2,709.56 2,709.23 2,709.55 167,871.4K
13:49 2,708.60 2,711.16 2,708.60 2,710.67 416,394.5K
13:50 2,710.41 2,713.10 2,710.36 2,713.10 360,572.5K
13:51 2,713.56 2,713.56 2,712.66 2,713.50 432,177.5K
13:52 2,713.64 2,714.67 2,713.64 2,714.67 374,667.2K
13:53 2,714.98 2,715.90 2,714.93 2,715.40 505,311.7K
13:54 2,715.29 2,716.23 2,714.89 2,716.23 392,934.6K
13:55 2,716.32 2,717.05 2,716.32 2,717.02 448,014.8K
13:56 2,717.26 2,718.26 2,717.26 2,717.95 368,983.7K
13:57 2,718.11 2,718.66 2,717.86 2,718.40 424,201.2K
13:58 2,718.19 2,718.21 2,717.69 2,717.69 288,741.2K
13:59 2,717.64 2,718.63 2,717.64 2,718.63 323,965.2K
14:00 2,718.93 2,719.72 2,718.93 2,719.27 414,657.3K
14:01 2,719.36 2,719.36 2,717.34 2,717.34 384,838.4K
14:02 2,717.26 2,717.26 2,715.85 2,715.85 317,653.5K
14:03 2,716.00 2,716.06 2,714.88 2,715.09 369,036.2K
14:04 2,715.00 2,715.12 2,714.65 2,714.89 153,257.8K
14:05 2,714.35 2,714.63 2,714.04 2,714.04 234,928.1K
14:06 2,714.20 2,714.20 2,713.86 2,714.17 145,460.2K
14:07 2,714.10 2,714.10 2,713.66 2,713.66 120,626.3K
14:08 2,713.24 2,714.73 2,712.87 2,714.73 201,121.0K
14:09 2,714.73 2,715.14 2,714.72 2,715.14 129,588.5K
14:10 2,715.17 2,716.22 2,715.17 2,716.22 246,802.9K
14:11 2,716.27 2,717.08 2,716.25 2,716.95 208,441.3K
14:12 2,717.17 2,718.34 2,717.17 2,718.34 218,818.1K
14:13 2,718.74 2,720.08 2,718.74 2,719.93 320,268.8K
14:14 2,719.80 2,720.68 2,719.80 2,720.52 282,181.4K
14:15 2,720.52 2,721.05 2,718.27 2,718.27 293,403.1K
14:16 2,718.33 2,719.01 2,718.32 2,719.01 141,373.6K
14:17 2,718.99 2,718.99 2,716.78 2,716.78 209,305.6K
14:18 2,716.28 2,716.48 2,715.46 2,715.46 217,875.1K
14:19 2,715.75 2,716.11 2,715.63 2,716.11 281,300.0K
14:20 2,716.05 2,716.05 2,714.05 2,714.11 265,230.6K
14:21 2,714.08 2,714.37 2,712.01 2,712.08 265,151.6K
14:22 2,712.00 2,712.11 2,711.27 2,711.74 233,785.9K
14:23 2,711.91 2,711.93 2,711.31 2,711.31 171,837.8K
14:24 2,711.40 2,711.81 2,711.36 2,711.63 235,386.5K
14:25 2,711.54 2,713.26 2,711.54 2,713.01 178,240.3K
14:26 2,713.35 2,713.35 2,708.80 2,708.80 255,337.8K
14:27 2,709.01 2,710.04 2,708.86 2,709.75 167,249.2K
14:28 2,709.94 2,710.88 2,709.94 2,710.88 98,206.1K
14:29 2,710.97 2,711.23 2,710.80 2,710.81 103,026.0K
14:30 2,710.63 2,710.63 2,708.96 2,708.96 137,868.1K
14:31 2,709.16 2,709.53 2,708.46 2,708.46 172,791.7K
14:32 2,708.55 2,708.57 2,707.74 2,707.74 125,776.0K
14:33 2,707.77 2,709.20 2,707.57 2,709.20 177,251.1K
14:34 2,709.58 2,710.30 2,709.58 2,710.30 166,816.7K
14:35 2,710.64 2,712.42 2,710.64 2,712.18 181,510.3K
14:36 2,711.63 2,711.63 2,710.74 2,711.49 108,560.1K
14:37 2,711.35 2,712.26 2,711.00 2,711.00 108,376.8K
14:38 2,711.03 2,711.71 2,711.03 2,711.58 97,629.2K
14:39 2,711.95 2,713.01 2,711.95 2,713.01 128,722.1K
14:40 2,713.32 2,713.87 2,713.32 2,713.87 145,756.0K
14:41 2,713.98 2,715.19 2,713.98 2,714.97 140,787.9K
14:42 2,714.87 2,715.54 2,714.77 2,715.35 150,235.3K
14:43 2,715.36 2,716.25 2,715.34 2,716.25 136,714.9K
14:44 2,716.24 2,716.24 2,715.41 2,715.41 135,109.8K
14:45 2,715.33 2,715.55 2,714.20 2,714.20 130,229.3K
14:46 2,713.35 2,714.23 2,713.14 2,714.23 192,556.6K
14:47 2,714.78 2,715.04 2,712.83 2,712.83 143,785.9K
14:48 2,712.80 2,713.15 2,711.76 2,711.76 183,070.4K
14:49 2,711.27 2,711.27 2,709.40 2,709.58 200,923.6K
14:50 2,709.79 2,710.79 2,709.79 2,710.79 101,738.3K
14:51 2,710.90 2,711.27 2,709.77 2,709.99 105,412.0K
14:52 2,710.34 2,710.63 2,710.20 2,710.32 108,906.0K
14:53 2,710.46 2,711.42 2,710.46 2,711.42 99,997.8K
14:54 2,711.71 2,711.90 2,711.45 2,711.53 153,266.1K
14:55 2,711.61 2,713.04 2,711.58 2,713.04 114,791.3K
14:56 2,713.15 2,713.50 2,712.83 2,713.50 123,211.2K
14:57 2,713.63 2,714.20 2,713.62 2,714.20 124,050.9K
14:58 2,714.57 2,715.47 2,714.57 2,715.36 215,318.6K
14:59 2,715.86 2,716.61 2,715.86 2,716.18 244,433.8K
15:00 2,716.49 2,716.81 2,716.11 2,716.31 194,699.0K
15:01 2,716.02 2,716.02 2,713.30 2,714.14 175,953.6K
15:02 2,714.17 2,715.41 2,714.10 2,715.41 171,544.1K
15:03 2,715.53 2,716.84 2,715.50 2,716.78 322,567.8K
15:04 2,716.80 2,716.80 2,714.85 2,715.86 157,037.3K
15:05 2,716.09 2,716.33 2,715.21 2,715.21 102,020.3K
15:06 2,715.39 2,715.71 2,714.39 2,714.39 122,869.8K
15:07 2,714.43 2,715.19 2,714.43 2,715.00 99,899.0K
15:08 2,715.21 2,716.09 2,715.19 2,715.67 214,207.4K
15:09 2,715.85 2,715.96 2,715.20 2,715.25 138,098.1K
15:10 2,715.28 2,715.47 2,715.00 2,715.00 251,084.4K
15:11 2,715.02 2,715.02 2,714.45 2,714.56 97,783.3K
15:12 2,714.48 2,714.93 2,714.42 2,714.78 125,841.7K
15:13 2,714.72 2,715.33 2,714.68 2,715.19 116,870.7K
15:14 2,715.42 2,715.42 2,714.73 2,714.73 121,070.3K
15:15 2,714.91 2,715.54 2,714.74 2,715.54 103,398.8K
15:16 2,715.55 2,716.33 2,715.55 2,716.33 316,404.8K
15:17 2,716.33 2,716.33 2,714.83 2,715.95 140,800.0K
15:18 2,715.87 2,715.93 2,713.29 2,713.29 210,663.5K
15:19 2,713.51 2,714.02 2,713.46 2,713.60 138,342.2K
15:20 2,713.91 2,714.69 2,713.88 2,714.69 148,244.7K
15:21 2,714.73 2,714.73 2,714.13 2,714.42 215,475.5K
15:22 2,714.47 2,716.04 2,714.47 2,715.13 339,032.9K
15:23 2,715.05 2,715.05 2,712.20 2,712.20 192,864.3K
15:24 2,713.04 2,713.13 2,712.19 2,712.35 153,669.4K
15:25 2,712.27 2,712.27 2,710.78 2,711.23 221,102.5K
15:26 2,711.48 2,713.03 2,711.48 2,713.03 144,480.2K
15:27 2,713.25 2,714.40 2,713.25 2,714.40 195,831.3K
15:28 2,714.46 2,714.46 2,713.92 2,714.32 180,116.1K
15:29 2,714.32 2,714.32 2,713.45 2,713.45 96,216.2K
15:30 2,713.66 2,715.09 2,713.66 2,715.09 132,731.8K
15:31 2,714.97 2,715.41 2,714.97 2,715.28 117,571.3K
15:32 2,715.43 2,715.92 2,715.43 2,715.92 143,133.4K
15:33 2,716.22 2,717.21 2,716.22 2,717.21 431,105.4K
15:34 2,717.35 2,717.40 2,716.75 2,716.75 221,895.3K
15:35 2,716.85 2,717.76 2,716.85 2,717.54 151,907.1K
15:36 2,717.61 2,718.17 2,717.48 2,718.17 273,768.5K
15:37 2,718.29 2,718.35 2,717.96 2,718.20 235,742.4K
15:38 2,719.02 2,720.09 2,719.02 2,720.09 327,129.6K
15:39 2,720.21 2,721.87 2,720.21 2,721.86 530,215.6K
15:40 2,722.05 2,725.41 2,722.05 2,725.30 886,663.3K
15:41 2,725.14 2,725.14 2,723.66 2,724.00 494,499.2K
15:42 2,723.89 2,724.60 2,723.85 2,724.34 459,732.8K
15:43 2,724.73 2,725.14 2,724.33 2,725.14 385,424.7K
15:44 2,725.31 2,725.31 2,724.59 2,724.59 348,998.5K
15:45 2,724.70 2,725.92 2,724.70 2,725.88 389,774.9K
15:46 2,725.82 2,725.97 2,724.39 2,724.39 418,521.4K
15:47 2,724.59 2,724.90 2,724.59 2,724.73 248,571.2K
15:48 2,724.68 2,724.85 2,723.70 2,723.82 395,489.1K
15:49 2,723.58 2,723.58 2,721.88 2,721.88 333,997.3K
15:50 2,721.90 2,723.27 2,721.90 2,723.27 232,718.5K
15:51 2,723.37 2,723.85 2,723.29 2,723.85 156,667.2K
15:52 2,723.94 2,725.27 2,723.94 2,725.27 255,103.3K
15:53 2,726.76 2,728.15 2,726.76 2,728.09 881,870.5K
15:54 2,728.04 2,728.05 2,726.66 2,726.69 308,937.6K
15:55 2,726.59 2,727.24 2,726.59 2,727.23 314,040.4K
15:56 2,726.97 2,727.01 2,723.79 2,723.79 344,013.4K
15:57 2,723.97 2,725.60 2,723.97 2,725.60 206,598.3K
15:58 2,725.79 2,726.78 2,725.79 2,726.77 209,259.1K
15:59 2,726.69 2,728.12 2,726.69 2,727.69 244,270.6K
16:00 2,728.12 2,728.12 2,726.72 2,728.12 331,933.0K
16:01 2,728.05 2,730.42 2,728.05 2,730.27 350,576.2K
16:02 2,730.48 2,731.35 2,730.24 2,731.31 497,433.4K
16:03 2,731.31 2,732.80 2,731.18 2,732.80 467,729.1K
16:04 2,732.92 2,733.74 2,732.92 2,733.51 405,372.0K
16:05 2,733.40 2,734.55 2,733.04 2,734.47 542,916.5K
16:06 2,734.63 2,735.79 2,734.63 2,735.46 605,481.5K
16:07 2,734.98 2,734.98 2,732.32 2,732.32 776,596.7K
16:08 2,731.82 2,731.82 2,730.00 2,730.22 529,144.0K
16:09 2,730.33 2,731.70 2,730.33 2,731.70 369,193.1K
16:10 2,731.58 2,731.58 2,730.23 2,731.56 375,130.9K
16:11 2,731.55 2,731.86 2,731.24 2,731.86 264,400.2K
16:12 2,731.97 2,731.97 2,729.91 2,729.91 258,660.9K
16:13 2,729.58 2,730.71 2,729.52 2,730.65 272,364.4K
16:14 2,730.79 2,731.05 2,729.93 2,730.08 180,920.3K
16:15 2,730.14 2,730.89 2,730.14 2,730.85 141,619.3K
16:16 2,731.07 2,731.96 2,730.98 2,731.96 225,486.1K
16:17 2,732.15 2,733.25 2,732.15 2,733.09 315,628.9K
16:18 2,733.11 2,733.87 2,733.11 2,733.83 211,860.2K
16:19 2,733.97 2,734.25 2,733.77 2,733.92 193,840.1K
16:20 2,733.83 2,735.01 2,733.83 2,734.84 235,016.4K
16:21 2,734.77 2,734.96 2,732.61 2,732.61 372,883.5K
16:22 2,731.78 2,732.32 2,730.93 2,732.31 231,301.3K
16:23 2,732.14 2,733.23 2,732.09 2,733.23 213,885.5K
16:24 2,733.20 2,733.84 2,732.93 2,732.93 258,580.7K
16:25 2,732.70 2,732.95 2,732.61 2,732.78 198,599.5K
16:26 2,732.66 2,732.89 2,732.17 2,732.85 244,497.0K
16:27 2,733.11 2,733.63 2,733.11 2,733.63 232,801.6K
16:28 2,733.63 2,733.63 2,732.94 2,733.43 194,783.3K
16:29 2,733.53 2,733.53 2,732.24 2,732.24 250,211.9K
16:30 2,733.27 2,735.45 2,733.21 2,735.45 451,942.9K
16:31 2,736.55 2,736.90 2,736.54 2,736.87 648,219.7K
16:32 2,737.02 2,737.10 2,736.64 2,736.67 322,187.2K
16:33 2,736.72 2,738.34 2,736.72 2,738.34 322,040.3K
16:34 2,738.91 2,739.62 2,738.91 2,739.62 441,975.9K
16:35 2,740.41 2,740.59 2,738.99 2,739.22 603,074.4K
16:36 2,738.77 2,739.08 2,737.00 2,738.07 523,158.7K
16:37 2,737.94 2,738.08 2,737.13 2,737.52 299,748.0K
16:38 2,737.19 2,738.16 2,737.19 2,738.16 279,373.5K
16:39 2,738.27 2,739.00 2,738.27 2,738.95 350,063.7K
16:40 2,739.26 2,742.44 2,739.26 2,742.44 482,170.5K
16:41 2,743.08 2,744.32 2,743.08 2,744.32 502,400.5K
16:42 2,744.33 2,744.83 2,744.22 2,744.60 341,662.9K
16:43 2,744.52 2,744.66 2,743.74 2,743.74 316,247.0K
16:44 2,744.26 2,744.26 2,742.37 2,742.37 242,778.6K
16:45 2,742.48 2,744.19 2,742.48 2,744.04 265,656.5K
16:46 2,744.33 2,744.40 2,744.11 2,744.38 246,283.2K
16:47 2,744.32 2,745.82 2,744.32 2,745.82 357,091.6K
16:48 2,746.02 2,746.49 2,745.76 2,746.49 414,575.8K
16:49 2,746.44 2,746.93 2,746.44 2,746.93 372,909.5K
16:50 2,747.07 2,747.57 2,746.71 2,746.71 354,888.1K
16:51 2,745.58 2,745.58 2,744.76 2,745.34 333,427.1K
16:52 2,745.55 2,746.04 2,745.15 2,745.15 282,336.2K
16:53 2,745.39 2,746.84 2,745.39 2,746.84 340,858.6K
16:54 2,746.72 2,748.64 2,746.72 2,748.64 295,174.7K
16:55 2,749.12 2,750.90 2,749.12 2,750.33 751,698.2K
16:56 2,750.86 2,750.93 2,749.52 2,749.82 372,701.2K
16:57 2,749.82 2,749.82 2,748.94 2,749.00 354,575.8K
16:58 2,748.80 2,748.85 2,748.28 2,748.33 255,987.3K
16:59 2,748.13 2,748.27 2,746.54 2,746.54 359,665.8K
17:00 2,745.72 2,746.61 2,744.92 2,745.00 576,843.2K
17:01 2,744.40 2,744.40 2,740.76 2,740.76 756,152.3K
17:02 2,740.27 2,742.36 2,740.27 2,741.60 575,056.4K
17:03 2,741.48 2,742.44 2,741.48 2,742.29 293,109.5K
17:04 2,742.21 2,742.56 2,742.21 2,742.36 248,178.7K
17:05 2,741.91 2,743.30 2,741.88 2,743.30 218,101.3K
17:06 2,743.56 2,743.83 2,743.46 2,743.77 242,216.2K
17:07 2,743.67 2,744.08 2,743.45 2,743.98 182,772.2K
17:08 2,744.20 2,744.26 2,742.27 2,742.27 207,240.9K
17:09 2,742.60 2,742.60 2,740.54 2,740.54 300,251.0K
17:10 2,740.41 2,740.41 2,737.75 2,737.75 336,038.8K
17:11 2,738.41 2,738.59 2,736.90 2,736.90 360,887.8K
17:12 2,736.58 2,736.88 2,736.04 2,736.04 424,519.1K
17:13 2,735.70 2,735.85 2,734.75 2,734.80 289,258.0K
17:14 2,734.98 2,735.51 2,733.59 2,735.51 404,332.3K
17:15 2,735.78 2,736.08 2,734.52 2,734.62 291,454.4K
17:16 2,734.86 2,735.31 2,734.61 2,735.31 211,342.7K
17:17 2,735.32 2,736.69 2,735.32 2,736.69 205,161.1K
17:18 2,736.48 2,736.51 2,736.14 2,736.34 117,708.9K
17:19 2,736.20 2,736.20 2,735.78 2,736.02 212,611.7K
17:20 2,735.80 2,737.95 2,735.80 2,737.95 253,670.5K
17:21 2,738.31 2,739.20 2,738.31 2,739.20 361,024.1K
17:22 2,739.34 2,739.34 2,738.51 2,738.51 359,513.6K
17:23 2,738.07 2,738.47 2,737.15 2,737.31 281,820.4K
17:24 2,737.21 2,737.31 2,736.84 2,736.84 146,443.6K
17:25 2,736.50 2,736.51 2,734.23 2,734.23 388,364.9K
17:26 2,734.21 2,734.28 2,733.65 2,734.21 313,005.6K
17:27 2,734.01 2,734.01 2,732.73 2,732.73 293,127.8K
17:28 2,732.59 2,732.59 2,730.07 2,730.60 548,322.7K
17:29 2,731.04 2,733.07 2,731.04 2,731.72 286,444.1K
17:30 2,731.25 2,731.82 2,730.82 2,731.33 210,078.5K
17:31 2,731.34 2,731.97 2,731.02 2,731.02 213,571.2K
17:32 2,731.09 2,732.27 2,730.51 2,732.24 309,404.8K
17:33 2,732.10 2,732.10 2,730.31 2,730.31 229,811.0K
17:34 2,730.54 2,730.84 2,730.36 2,730.41 347,088.0K
17:35 2,729.70 2,729.76 2,728.93 2,729.76 512,906.0K
17:36 2,729.74 2,729.86 2,728.99 2,729.68 256,744.0K
17:37 2,730.85 2,731.78 2,730.68 2,731.21 251,347.0K
17:38 2,732.07 2,732.55 2,731.90 2,731.96 279,701.1K
17:39 2,732.01 2,732.01 2,730.47 2,731.15 355,122.9K
17:40 2,731.16 2,731.86 2,730.91 2,730.91 167,608.1K
17:41 2,730.33 2,730.33 2,729.46 2,729.62 214,550.7K
17:42 2,729.95 2,730.39 2,729.79 2,730.17 212,149.8K
17:43 2,730.18 2,732.72 2,730.18 2,732.72 225,559.2K
17:44 2,732.38 2,732.50 2,731.54 2,732.12 209,085.7K
17:45 2,732.30 2,733.80 2,732.30 2,733.80 219,485.8K
17:46 2,734.42 2,735.40 2,734.03 2,735.40 380,317.4K
17:47 2,735.43 2,735.66 2,734.71 2,734.71 219,570.9K
17:48 2,734.70 2,734.99 2,734.70 2,734.77 190,941.2K
17:49 2,734.64 2,736.43 2,734.64 2,736.33 221,402.2K
17:50 2,736.26 2,737.16 2,736.26 2,737.01 199,991.1K
17:51 2,736.74 2,736.94 2,736.33 2,736.34 143,893.9K
17:52 2,735.98 2,735.98 2,734.59 2,734.59 327,412.2K
17:53 2,734.89 2,735.12 2,733.67 2,733.67 211,141.0K
17:54 2,733.44 2,734.66 2,733.38 2,734.66 181,469.5K
17:55 2,734.22 2,735.05 2,734.22 2,734.62 131,056.6K
17:56 2,734.60 2,735.48 2,734.59 2,735.32 166,671.3K
17:57 2,735.10 2,735.46 2,734.82 2,735.00 194,324.5K
17:58 2,734.89 2,734.90 2,733.89 2,734.42 241,011.1K
17:59 2,734.15 2,734.32 2,733.70 2,733.70 195,820.6K
18:00 2,733.68 2,733.73 2,732.01 2,732.02 208,231.7K
18:01 2,731.36 2,731.36 2,730.72 2,730.90 311,888.1K
18:02 2,730.96 2,731.86 2,730.95 2,731.23 150,085.6K
18:03 2,730.90 2,731.64 2,730.84 2,731.64 148,120.1K
18:04 2,731.74 2,731.82 2,731.37 2,731.52 130,194.3K
18:05 2,731.55 2,732.66 2,731.48 2,732.66 189,125.5K
18:06 2,732.05 2,732.18 2,731.65 2,731.80 167,261.4K
18:07 2,731.55 2,731.56 2,731.08 2,731.08 108,080.8K
18:08 2,731.54 2,731.93 2,731.09 2,731.09 215,896.3K
18:09 2,731.07 2,732.21 2,731.07 2,732.21 175,347.8K
18:10 2,731.99 2,732.11 2,731.69 2,731.97 208,597.5K
18:11 2,731.81 2,733.54 2,731.81 2,733.38 185,218.5K
18:12 2,733.68 2,734.11 2,733.28 2,733.75 177,755.5K
18:13 2,733.84 2,735.09 2,733.84 2,735.04 226,964.5K
18:14 2,735.55 2,735.55 2,734.43 2,734.73 181,950.3K
18:15 2,734.62 2,734.63 2,733.65 2,733.65 161,903.2K
18:16 2,733.58 2,733.58 2,732.96 2,733.14 151,969.5K
18:17 2,732.76 2,732.76 2,731.56 2,731.56 249,792.4K
18:18 2,731.32 2,731.32 2,730.47 2,730.47 258,488.2K
18:19 2,730.65 2,730.94 2,729.87 2,729.87 220,877.9K
18:20 2,729.51 2,729.93 2,727.69 2,727.69 269,598.0K
18:21 2,727.69 2,727.69 2,726.85 2,727.05 183,596.4K
18:22 2,727.56 2,728.46 2,727.27 2,728.31 212,596.0K
18:23 2,727.77 2,728.06 2,727.77 2,727.79 163,996.2K
18:24 2,727.50 2,727.72 2,727.30 2,727.33 105,371.2K
18:25 2,727.55 2,729.45 2,727.55 2,728.53 217,731.9K
18:26 2,728.52 2,728.52 2,727.40 2,727.66 157,860.5K
18:27 2,727.81 2,727.81 2,726.03 2,726.13 251,371.8K
18:28 2,725.98 2,726.10 2,724.97 2,725.01 239,942.8K
18:29 2,724.68 2,724.68 2,724.13 2,724.13 381,095.0K
18:30 2,724.20 2,725.44 2,724.20 2,725.13 225,363.7K
18:31 2,725.14 2,725.66 2,724.95 2,725.51 154,764.1K
18:32 2,725.29 2,728.36 2,725.21 2,728.36 216,526.2K
18:33 2,728.16 2,728.16 2,726.32 2,726.59 196,603.7K
18:34 2,726.78 2,727.16 2,726.54 2,727.16 130,206.1K
18:35 2,727.11 2,728.19 2,727.11 2,728.01 176,689.6K
18:36 2,729.04 2,729.55 2,728.68 2,729.55 165,594.3K
18:37 2,729.58 2,729.79 2,729.32 2,729.79 183,881.5K
18:38 2,730.18 2,730.53 2,730.16 2,730.18 180,192.3K
18:39 2,730.78 2,731.70 2,730.75 2,731.59 236,173.2K
18:40 2,731.45 2,731.45 2,731.45 2,731.45 412,049.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar