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 2,770.90 2,775.81 2,770.90 2,775.81 1,065,657.1K
10:01 2,775.62 2,775.62 2,771.25 2,772.31 900,283.3K
10:02 2,772.51 2,773.25 2,771.04 2,771.46 482,353.6K
10:03 2,771.34 2,773.38 2,770.93 2,772.96 439,863.1K
10:04 2,774.00 2,779.86 2,774.00 2,779.47 817,897.4K
10:05 2,780.18 2,781.01 2,776.71 2,776.71 500,090.7K
10:06 2,776.32 2,778.54 2,776.32 2,778.11 285,300.9K
10:07 2,778.00 2,778.10 2,776.31 2,776.31 321,420.1K
10:08 2,776.42 2,776.78 2,774.37 2,774.48 309,934.8K
10:09 2,773.93 2,774.02 2,772.03 2,772.03 487,172.2K
10:10 2,772.13 2,775.47 2,772.13 2,775.47 316,953.8K
10:11 2,775.52 2,777.61 2,775.02 2,777.61 296,242.9K
10:12 2,777.83 2,779.30 2,777.83 2,777.96 345,358.1K
10:13 2,778.03 2,778.56 2,778.01 2,778.22 138,685.6K
10:14 2,778.13 2,778.22 2,775.31 2,775.31 229,759.4K
10:15 2,774.25 2,774.64 2,773.61 2,774.64 214,501.6K
10:16 2,774.67 2,778.05 2,774.67 2,778.05 225,806.2K
10:17 2,778.10 2,778.10 2,777.07 2,777.07 112,716.7K
10:18 2,777.23 2,777.95 2,777.23 2,777.76 141,167.9K
10:19 2,777.98 2,777.98 2,775.15 2,775.19 188,996.7K
10:20 2,775.21 2,776.18 2,775.21 2,776.18 149,398.2K
10:21 2,776.33 2,777.31 2,776.33 2,777.18 170,713.4K
10:22 2,777.00 2,777.29 2,776.82 2,776.82 100,905.6K
10:23 2,776.87 2,778.03 2,776.87 2,778.03 139,756.0K
10:24 2,778.04 2,779.00 2,778.04 2,778.84 200,635.0K
10:25 2,778.85 2,778.85 2,778.24 2,778.72 135,462.0K
10:26 2,779.11 2,779.33 2,778.96 2,779.33 188,721.8K
10:27 2,779.40 2,782.93 2,779.40 2,782.93 442,610.2K
10:28 2,783.63 2,784.86 2,783.60 2,784.86 470,437.4K
10:29 2,784.92 2,785.88 2,784.66 2,785.88 286,648.1K
10:30 2,786.19 2,786.93 2,785.63 2,785.84 436,971.3K
10:31 2,785.44 2,786.26 2,784.53 2,786.26 345,315.8K
10:32 2,786.25 2,788.94 2,786.25 2,788.94 528,269.0K
10:33 2,788.94 2,788.94 2,786.49 2,786.49 252,030.8K
10:34 2,786.17 2,786.17 2,785.30 2,786.16 318,141.3K
10:35 2,786.11 2,786.39 2,785.95 2,786.10 237,280.9K
10:36 2,785.87 2,786.15 2,785.43 2,785.78 219,818.2K
10:37 2,785.79 2,785.88 2,784.81 2,784.81 179,882.3K
10:38 2,784.92 2,784.92 2,784.16 2,784.30 176,149.0K
10:39 2,784.23 2,784.75 2,784.15 2,784.25 170,424.4K
10:40 2,784.29 2,784.29 2,783.25 2,783.25 201,316.8K
10:41 2,783.57 2,783.93 2,782.56 2,782.73 145,979.8K
10:42 2,782.28 2,782.28 2,775.83 2,775.83 437,418.5K
10:43 2,775.75 2,777.89 2,775.75 2,777.68 247,503.6K
10:44 2,777.47 2,779.26 2,777.47 2,778.74 164,904.9K
10:45 2,778.66 2,780.50 2,778.66 2,780.50 108,444.0K
10:46 2,780.46 2,780.46 2,778.88 2,779.14 100,552.8K
10:47 2,779.15 2,779.91 2,779.15 2,779.28 93,334.0K
10:48 2,779.33 2,780.43 2,779.33 2,780.41 72,074.0K
10:49 2,780.27 2,780.27 2,779.35 2,779.65 94,593.6K
10:50 2,779.71 2,779.96 2,779.71 2,779.81 57,887.0K
10:51 2,778.61 2,778.61 2,776.10 2,776.10 253,470.8K
10:52 2,776.06 2,776.06 2,772.90 2,772.90 314,665.9K
10:53 2,772.90 2,772.90 2,771.52 2,771.78 229,636.2K
10:54 2,771.93 2,773.94 2,771.93 2,773.94 194,666.8K
10:55 2,774.08 2,774.08 2,772.49 2,772.49 139,514.9K
10:56 2,772.17 2,772.17 2,770.89 2,771.13 175,181.7K
10:57 2,771.13 2,773.55 2,771.13 2,773.39 133,943.7K
10:58 2,773.35 2,773.74 2,772.69 2,773.74 116,230.0K
10:59 2,773.94 2,774.24 2,773.39 2,773.39 142,066.3K
11:00 2,772.58 2,773.12 2,772.57 2,773.12 197,270.3K
11:01 2,773.00 2,773.64 2,773.00 2,773.55 109,791.3K
11:02 2,773.73 2,776.63 2,773.73 2,776.63 221,899.1K
11:03 2,776.53 2,776.53 2,774.35 2,774.46 193,434.4K
11:04 2,774.43 2,775.37 2,774.43 2,775.37 111,250.6K
11:05 2,775.70 2,777.73 2,775.70 2,777.73 122,156.0K
11:06 2,778.53 2,778.93 2,777.24 2,777.24 260,676.5K
11:07 2,777.27 2,777.32 2,776.12 2,776.12 121,518.6K
11:08 2,776.25 2,776.48 2,775.99 2,775.99 130,688.9K
11:09 2,775.94 2,775.94 2,775.39 2,775.68 100,835.6K
11:10 2,775.70 2,776.18 2,775.66 2,776.13 81,882.5K
11:11 2,776.03 2,776.22 2,775.84 2,776.22 58,014.3K
11:12 2,775.80 2,775.80 2,773.84 2,773.90 248,000.7K
11:13 2,773.64 2,773.71 2,773.06 2,773.18 95,767.1K
11:14 2,772.76 2,772.90 2,770.12 2,770.12 411,203.2K
11:15 2,769.95 2,769.95 2,765.12 2,765.72 602,394.9K
11:16 2,765.41 2,766.44 2,765.41 2,766.10 395,226.0K
11:17 2,766.06 2,766.06 2,761.76 2,761.77 392,022.8K
11:18 2,761.83 2,761.83 2,759.24 2,760.95 495,627.1K
11:19 2,761.19 2,761.19 2,757.48 2,759.59 369,246.0K
11:20 2,759.44 2,761.54 2,759.44 2,761.23 252,639.6K
11:21 2,761.32 2,763.50 2,761.32 2,762.96 226,879.5K
11:22 2,762.62 2,762.62 2,760.81 2,760.81 247,610.7K
11:23 2,760.60 2,760.60 2,756.59 2,756.78 465,292.8K
11:24 2,756.60 2,756.60 2,754.16 2,754.16 359,038.1K
11:25 2,753.24 2,753.24 2,751.93 2,752.41 462,539.1K
11:26 2,752.59 2,754.20 2,752.59 2,753.84 348,843.1K
11:27 2,753.73 2,755.71 2,753.40 2,755.68 293,592.2K
11:28 2,755.74 2,756.19 2,755.64 2,756.19 207,341.2K
11:29 2,756.35 2,757.06 2,756.35 2,756.75 237,505.6K
11:30 2,756.59 2,756.59 2,755.14 2,755.41 162,563.0K
11:31 2,755.33 2,755.38 2,754.66 2,754.66 156,885.5K
11:32 2,755.02 2,755.68 2,754.43 2,754.47 116,672.7K
11:33 2,754.30 2,754.43 2,753.99 2,754.21 105,070.9K
11:34 2,754.28 2,758.27 2,754.28 2,758.27 310,360.0K
11:35 2,758.26 2,758.29 2,757.68 2,757.68 156,609.0K
11:36 2,757.74 2,758.30 2,757.61 2,758.30 125,455.0K
11:37 2,758.35 2,761.12 2,758.35 2,761.01 310,383.6K
11:38 2,761.13 2,761.52 2,760.64 2,761.52 191,012.1K
11:39 2,761.73 2,761.91 2,760.89 2,760.94 171,965.9K
11:40 2,760.97 2,761.48 2,760.85 2,760.87 108,518.9K
11:41 2,760.71 2,760.71 2,758.41 2,758.41 143,203.7K
11:42 2,758.18 2,758.19 2,757.56 2,757.60 92,331.7K
11:43 2,757.68 2,757.68 2,757.17 2,757.28 100,252.6K
11:44 2,757.27 2,759.14 2,757.27 2,759.10 139,531.7K
11:45 2,759.35 2,759.35 2,755.27 2,755.51 228,316.0K
11:46 2,755.79 2,756.69 2,755.34 2,756.69 297,384.9K
11:47 2,756.68 2,756.68 2,755.68 2,755.79 181,494.0K
11:48 2,755.70 2,756.07 2,755.66 2,756.07 78,842.3K
11:49 2,756.19 2,757.11 2,756.19 2,756.87 127,621.8K
11:50 2,756.88 2,757.08 2,756.73 2,756.98 104,656.3K
11:51 2,757.13 2,759.68 2,757.13 2,759.68 158,926.7K
11:52 2,759.78 2,760.49 2,759.59 2,759.69 152,842.2K
11:53 2,759.76 2,760.18 2,759.15 2,759.52 85,624.0K
11:54 2,759.57 2,759.61 2,759.18 2,759.27 87,184.9K
11:55 2,758.99 2,758.99 2,757.89 2,758.15 126,090.6K
11:56 2,758.21 2,760.03 2,758.21 2,760.03 82,136.2K
11:57 2,759.36 2,760.09 2,759.36 2,760.09 172,274.1K
11:58 2,759.91 2,760.15 2,759.91 2,759.91 178,774.1K
11:59 2,760.03 2,761.60 2,759.55 2,761.60 216,889.2K
12:00 2,761.98 2,762.39 2,761.29 2,761.29 295,448.4K
12:01 2,761.34 2,761.34 2,761.01 2,761.06 118,514.8K
12:02 2,761.26 2,762.69 2,761.08 2,762.69 125,347.6K
12:03 2,762.79 2,763.24 2,762.61 2,763.21 111,366.7K
12:04 2,763.32 2,763.46 2,761.11 2,761.15 139,020.7K
12:05 2,761.35 2,761.86 2,761.14 2,761.14 66,428.0K
12:06 2,761.43 2,761.75 2,760.96 2,761.07 79,855.1K
12:07 2,761.07 2,761.26 2,758.99 2,759.27 141,211.1K
12:08 2,758.95 2,760.10 2,758.95 2,760.10 73,482.7K
12:09 2,760.56 2,760.73 2,759.89 2,760.71 93,158.2K
12:10 2,760.83 2,760.87 2,759.86 2,760.06 52,268.6K
12:11 2,760.18 2,760.81 2,760.18 2,760.81 42,267.2K
12:12 2,760.75 2,761.15 2,760.60 2,760.84 72,954.4K
12:13 2,760.28 2,760.28 2,757.55 2,758.41 167,685.6K
12:14 2,758.18 2,758.60 2,758.12 2,758.33 91,163.4K
12:15 2,758.35 2,758.35 2,756.54 2,756.55 124,767.1K
12:16 2,756.75 2,757.61 2,756.75 2,757.18 141,644.5K
12:17 2,757.46 2,757.46 2,756.58 2,756.61 129,752.5K
12:18 2,756.57 2,757.04 2,756.42 2,756.55 80,692.2K
12:19 2,756.21 2,756.24 2,754.17 2,754.21 157,936.8K
12:20 2,753.72 2,756.32 2,753.72 2,755.86 156,627.4K
12:21 2,754.75 2,756.13 2,754.75 2,756.11 59,788.5K
12:22 2,755.79 2,756.36 2,754.93 2,755.90 72,439.5K
12:23 2,755.51 2,757.62 2,755.50 2,755.73 153,969.3K
12:24 2,755.93 2,757.94 2,755.93 2,757.94 97,675.7K
12:25 2,758.01 2,760.96 2,757.99 2,760.96 194,268.5K
12:26 2,761.08 2,761.08 2,758.73 2,759.30 131,272.3K
12:27 2,759.28 2,759.56 2,757.08 2,757.80 100,129.4K
12:28 2,758.20 2,758.20 2,757.11 2,757.34 68,106.5K
12:29 2,757.19 2,757.60 2,756.13 2,756.50 147,333.9K
12:30 2,756.24 2,757.01 2,755.81 2,757.01 73,717.5K
12:31 2,755.37 2,755.70 2,755.18 2,755.27 102,497.5K
12:32 2,755.53 2,756.57 2,755.53 2,756.15 82,805.7K
12:33 2,756.51 2,756.77 2,755.03 2,755.15 101,942.8K
12:34 2,754.68 2,754.96 2,752.60 2,752.64 224,649.2K
12:35 2,752.71 2,754.13 2,751.41 2,754.13 254,603.5K
12:36 2,754.01 2,755.24 2,753.95 2,755.24 57,145.8K
12:37 2,755.22 2,755.80 2,753.80 2,753.80 101,473.8K
12:38 2,753.83 2,755.20 2,753.83 2,755.20 97,688.6K
12:39 2,755.17 2,756.35 2,755.17 2,756.35 118,145.4K
12:40 2,756.68 2,761.32 2,756.68 2,760.87 401,614.0K
12:41 2,760.37 2,761.80 2,759.23 2,761.50 477,769.1K
12:42 2,761.55 2,761.55 2,759.07 2,759.07 266,454.8K
12:43 2,758.22 2,760.86 2,758.22 2,760.86 178,662.9K
12:44 2,760.75 2,762.02 2,760.75 2,762.02 199,028.2K
12:45 2,760.41 2,761.77 2,760.41 2,761.08 169,668.0K
12:46 2,761.00 2,761.00 2,758.10 2,758.27 186,841.5K
12:47 2,758.09 2,758.26 2,756.73 2,756.77 204,491.7K
12:48 2,756.86 2,756.86 2,754.84 2,754.84 197,672.7K
12:49 2,754.80 2,754.84 2,754.16 2,754.79 164,212.5K
12:50 2,754.84 2,755.15 2,754.33 2,755.03 179,143.9K
12:51 2,755.10 2,755.30 2,753.34 2,753.34 199,229.2K
12:52 2,753.11 2,753.88 2,753.09 2,753.46 142,944.5K
12:53 2,754.16 2,754.35 2,752.97 2,752.97 160,416.6K
12:54 2,752.58 2,752.58 2,751.18 2,751.40 202,383.9K
12:55 2,751.11 2,751.11 2,750.41 2,750.52 231,392.4K
12:56 2,750.35 2,750.35 2,746.54 2,746.54 590,361.2K
12:57 2,746.39 2,747.54 2,745.35 2,745.35 648,078.1K
12:58 2,746.04 2,746.19 2,744.58 2,745.28 403,444.4K
12:59 2,745.23 2,746.63 2,745.23 2,746.42 339,314.2K
13:00 2,746.39 2,746.77 2,745.91 2,746.77 365,595.8K
13:01 2,746.93 2,749.59 2,746.93 2,749.59 373,737.2K
13:02 2,748.87 2,751.99 2,748.79 2,751.99 375,174.7K
13:03 2,752.68 2,755.03 2,751.37 2,755.03 741,635.7K
13:04 2,754.95 2,759.21 2,754.95 2,759.12 1,003,510.8K
13:05 2,759.04 2,769.04 2,759.04 2,769.04 998,394.5K
13:06 2,769.68 2,770.75 2,767.91 2,768.42 1,002,386.8K
13:07 2,768.66 2,772.75 2,768.66 2,772.75 501,357.2K
13:08 2,772.67 2,774.46 2,772.63 2,774.33 742,822.9K
13:09 2,773.98 2,774.79 2,773.11 2,773.15 629,929.4K
13:10 2,773.51 2,773.51 2,769.11 2,769.11 630,556.5K
13:11 2,769.92 2,776.87 2,769.82 2,776.87 712,023.7K
13:12 2,778.01 2,784.72 2,778.01 2,784.72 1,244,307.2K
13:13 2,785.90 2,785.97 2,784.40 2,784.40 887,521.9K
13:14 2,782.27 2,787.92 2,781.93 2,787.92 924,722.8K
13:15 2,788.00 2,793.70 2,788.00 2,792.82 1,115,297.8K
13:16 2,793.10 2,793.10 2,791.57 2,791.81 800,284.8K
13:17 2,791.89 2,791.89 2,789.41 2,789.41 499,206.7K
13:18 2,789.16 2,789.16 2,784.08 2,784.08 655,673.9K
13:19 2,783.48 2,783.85 2,780.45 2,780.55 602,581.2K
13:20 2,780.43 2,785.32 2,780.43 2,785.32 510,453.9K
13:21 2,785.13 2,785.13 2,782.71 2,782.77 356,963.2K
13:22 2,783.20 2,783.60 2,782.45 2,782.56 322,520.8K
13:23 2,782.97 2,784.04 2,782.87 2,783.69 229,336.0K
13:24 2,783.48 2,784.08 2,783.36 2,783.88 267,170.7K
13:25 2,782.10 2,783.58 2,782.10 2,783.36 479,137.1K
13:26 2,783.36 2,783.36 2,774.33 2,774.33 1,094,730.6K
13:27 2,773.85 2,775.94 2,773.59 2,774.84 414,986.4K
13:28 2,774.84 2,776.64 2,774.84 2,776.25 185,739.5K
13:29 2,776.16 2,776.16 2,774.85 2,774.98 191,275.4K
13:30 2,774.98 2,777.85 2,774.98 2,777.85 273,048.0K
13:31 2,778.48 2,782.44 2,778.48 2,782.15 464,271.6K
13:32 2,782.07 2,782.80 2,782.07 2,782.73 243,893.1K
13:33 2,782.70 2,783.65 2,782.70 2,783.65 265,656.1K
13:34 2,783.62 2,783.74 2,781.75 2,781.75 220,929.8K
13:35 2,781.86 2,785.21 2,781.86 2,785.21 413,692.9K
13:36 2,785.36 2,786.52 2,783.59 2,783.99 519,392.1K
13:37 2,784.16 2,784.46 2,783.46 2,784.19 257,204.3K
13:38 2,784.06 2,784.06 2,781.54 2,783.04 244,625.8K
13:39 2,783.08 2,783.65 2,782.56 2,782.56 194,731.9K
13:40 2,782.40 2,784.66 2,782.40 2,784.53 230,763.1K
13:41 2,784.74 2,784.75 2,784.21 2,784.21 223,346.9K
13:42 2,783.73 2,783.73 2,782.76 2,783.10 174,414.5K
13:43 2,783.24 2,785.65 2,783.24 2,785.56 178,230.5K
13:44 2,785.26 2,787.18 2,785.26 2,787.18 142,746.0K
13:45 2,787.06 2,787.32 2,786.19 2,787.26 262,507.3K
13:46 2,787.41 2,789.89 2,787.41 2,789.89 385,149.6K
13:47 2,789.96 2,791.71 2,789.96 2,791.07 374,571.0K
13:48 2,791.12 2,793.26 2,791.12 2,793.26 603,519.2K
13:49 2,793.13 2,796.12 2,792.41 2,796.03 586,506.3K
13:50 2,795.95 2,800.56 2,795.95 2,800.56 813,871.6K
13:51 2,800.77 2,803.30 2,800.77 2,802.03 670,522.9K
13:52 2,801.90 2,802.10 2,798.09 2,798.09 486,348.8K
13:53 2,797.93 2,798.31 2,797.69 2,797.99 293,863.8K
13:54 2,797.80 2,797.91 2,796.67 2,797.84 286,867.5K
13:55 2,797.52 2,797.73 2,797.33 2,797.51 225,040.4K
13:56 2,797.55 2,799.23 2,797.55 2,798.91 265,386.9K
13:57 2,798.98 2,801.71 2,798.98 2,801.43 490,492.2K
13:58 2,801.30 2,803.20 2,801.30 2,803.14 427,299.5K
13:59 2,803.25 2,805.95 2,803.25 2,805.86 636,794.7K
14:00 2,805.81 2,806.19 2,804.55 2,804.67 444,688.9K
14:01 2,804.57 2,804.57 2,803.69 2,803.69 242,685.5K
14:02 2,803.96 2,804.22 2,803.49 2,803.49 234,739.9K
14:03 2,802.91 2,803.03 2,802.35 2,802.35 193,813.0K
14:04 2,802.47 2,802.77 2,802.34 2,802.59 174,146.9K
14:05 2,803.55 2,804.48 2,803.36 2,804.40 230,035.3K
14:06 2,805.11 2,805.40 2,802.95 2,803.71 437,368.2K
14:07 2,803.82 2,805.93 2,803.82 2,805.93 359,349.8K
14:08 2,806.03 2,807.07 2,806.03 2,807.07 429,457.7K
14:09 2,807.00 2,808.64 2,807.00 2,808.64 521,257.5K
14:10 2,808.58 2,810.92 2,808.58 2,810.58 727,031.4K
14:11 2,811.01 2,812.52 2,810.65 2,812.47 513,579.7K
14:12 2,812.44 2,812.44 2,811.45 2,812.02 489,517.9K
14:13 2,812.45 2,812.93 2,812.09 2,812.09 434,776.7K
14:14 2,812.95 2,812.95 2,810.96 2,811.21 499,635.2K
14:15 2,810.33 2,810.33 2,809.39 2,809.45 409,660.2K
14:16 2,808.98 2,809.29 2,806.84 2,806.84 403,699.2K
14:17 2,806.89 2,806.89 2,803.60 2,803.60 376,363.2K
14:18 2,803.23 2,804.45 2,803.23 2,804.43 343,753.3K
14:19 2,804.48 2,804.48 2,804.02 2,804.19 152,446.1K
14:20 2,804.14 2,805.41 2,803.87 2,805.41 186,190.9K
14:21 2,805.36 2,807.37 2,805.36 2,807.37 262,089.7K
14:22 2,807.39 2,807.82 2,807.14 2,807.82 220,721.9K
14:23 2,807.74 2,808.67 2,807.74 2,808.66 190,004.9K
14:24 2,808.89 2,812.71 2,808.89 2,812.71 484,714.4K
14:25 2,813.40 2,814.15 2,813.27 2,813.48 454,886.6K
14:26 2,812.97 2,814.05 2,812.93 2,814.05 388,091.3K
14:27 2,813.71 2,814.30 2,812.92 2,813.28 300,467.8K
14:28 2,813.54 2,814.28 2,813.54 2,814.26 290,402.9K
14:29 2,813.35 2,813.37 2,812.13 2,812.33 336,103.2K
14:30 2,812.18 2,812.18 2,810.25 2,810.25 396,072.2K
14:31 2,810.35 2,810.35 2,808.22 2,808.31 262,547.5K
14:32 2,808.19 2,808.65 2,807.98 2,808.65 215,210.0K
14:33 2,808.74 2,808.74 2,807.90 2,807.90 182,717.5K
14:34 2,807.28 2,807.28 2,805.89 2,806.34 303,561.1K
14:35 2,806.87 2,808.35 2,806.87 2,807.79 214,988.9K
14:36 2,807.88 2,808.27 2,807.54 2,808.15 181,940.0K
14:37 2,807.99 2,809.09 2,807.99 2,809.09 120,000.7K
14:38 2,809.16 2,809.25 2,808.79 2,808.79 131,633.5K
14:39 2,808.81 2,809.52 2,808.23 2,809.52 211,004.2K
14:40 2,809.11 2,809.17 2,808.35 2,808.58 166,743.4K
14:41 2,808.48 2,808.97 2,808.46 2,808.61 162,928.8K
14:42 2,808.63 2,808.75 2,805.52 2,805.55 254,773.6K
14:43 2,805.38 2,805.38 2,803.05 2,803.05 350,691.5K
14:44 2,802.93 2,802.93 2,800.38 2,800.45 348,069.2K
14:45 2,801.15 2,801.69 2,800.78 2,801.62 308,618.2K
14:46 2,801.83 2,804.37 2,801.78 2,804.23 272,938.8K
14:47 2,804.28 2,807.36 2,804.07 2,807.36 439,846.9K
14:48 2,807.95 2,808.61 2,806.08 2,806.15 267,773.4K
14:49 2,806.27 2,808.65 2,806.27 2,808.65 190,874.6K
14:50 2,808.41 2,808.54 2,807.90 2,807.90 169,488.5K
14:51 2,807.69 2,808.46 2,807.69 2,808.17 108,562.6K
14:52 2,808.15 2,808.15 2,806.93 2,807.35 169,666.6K
14:53 2,806.43 2,806.54 2,804.34 2,804.44 293,759.0K
14:54 2,805.10 2,805.68 2,803.44 2,804.04 194,840.6K
14:55 2,804.26 2,804.61 2,803.74 2,804.40 153,123.5K
14:56 2,804.32 2,804.32 2,801.71 2,801.80 278,598.8K
14:57 2,801.58 2,803.62 2,801.35 2,803.62 328,852.8K
14:58 2,803.75 2,805.88 2,803.75 2,805.88 156,634.8K
14:59 2,805.88 2,805.89 2,805.07 2,805.09 123,629.5K
15:00 2,805.15 2,807.36 2,805.15 2,807.36 152,864.4K
15:01 2,807.58 2,807.88 2,807.50 2,807.74 159,168.3K
15:02 2,807.64 2,808.28 2,807.48 2,808.28 176,713.9K
15:03 2,808.40 2,809.09 2,808.29 2,809.09 121,379.9K
15:04 2,808.83 2,808.84 2,808.66 2,808.73 143,405.9K
15:05 2,808.67 2,813.62 2,808.63 2,813.62 542,126.0K
15:06 2,813.70 2,814.66 2,813.59 2,814.66 334,211.9K
15:07 2,814.53 2,816.90 2,814.48 2,816.90 492,426.5K
15:08 2,816.95 2,820.50 2,816.95 2,819.80 616,570.9K
15:09 2,819.77 2,820.09 2,819.77 2,820.02 334,715.4K
15:10 2,820.27 2,820.48 2,818.42 2,818.42 411,706.3K
15:11 2,819.26 2,820.08 2,819.22 2,819.82 311,079.6K
15:12 2,820.01 2,820.92 2,819.80 2,820.80 261,148.6K
15:13 2,820.92 2,821.46 2,820.50 2,820.93 319,462.0K
15:14 2,821.20 2,823.74 2,821.20 2,823.74 605,267.2K
15:15 2,823.89 2,824.52 2,823.13 2,824.52 472,370.8K
15:16 2,823.25 2,823.25 2,822.83 2,823.09 349,221.4K
15:17 2,823.24 2,823.53 2,821.12 2,821.24 323,150.8K
15:18 2,821.17 2,821.25 2,820.36 2,820.40 268,021.9K
15:19 2,820.54 2,823.37 2,820.54 2,823.05 330,347.1K
15:20 2,822.91 2,823.53 2,822.88 2,823.53 286,478.5K
15:21 2,823.64 2,823.64 2,820.98 2,821.00 254,179.6K
15:22 2,820.76 2,821.13 2,820.76 2,820.96 188,893.8K
15:23 2,821.05 2,821.10 2,819.91 2,819.91 202,451.8K
15:24 2,820.11 2,820.55 2,819.83 2,819.83 134,720.7K
15:25 2,819.92 2,820.32 2,819.81 2,820.30 214,672.4K
15:26 2,819.65 2,822.07 2,819.65 2,822.07 278,041.9K
15:27 2,822.98 2,823.17 2,822.68 2,823.17 349,947.2K
15:28 2,823.32 2,823.32 2,822.20 2,822.24 239,338.5K
15:29 2,822.18 2,822.80 2,821.96 2,821.96 177,441.1K
15:30 2,821.75 2,822.54 2,821.75 2,822.41 168,748.6K
15:31 2,822.47 2,823.04 2,822.44 2,822.87 232,752.8K
15:32 2,822.67 2,823.37 2,822.67 2,823.29 225,498.7K
15:33 2,823.32 2,823.74 2,823.21 2,823.74 312,274.4K
15:34 2,823.86 2,824.14 2,823.04 2,823.04 349,589.7K
15:35 2,823.22 2,823.90 2,823.21 2,823.90 229,985.6K
15:36 2,823.99 2,823.99 2,822.21 2,822.44 299,778.7K
15:37 2,822.28 2,822.47 2,822.06 2,822.15 239,319.6K
15:38 2,822.16 2,822.50 2,822.04 2,822.29 192,719.7K
15:39 2,822.32 2,822.32 2,821.37 2,821.37 117,745.8K
15:40 2,821.41 2,821.77 2,820.88 2,820.88 157,025.1K
15:41 2,820.92 2,820.92 2,819.13 2,819.13 221,358.0K
15:42 2,819.31 2,819.37 2,816.72 2,816.73 252,317.2K
15:43 2,816.60 2,816.60 2,814.93 2,814.93 309,809.7K
15:44 2,815.13 2,815.13 2,814.39 2,814.45 192,227.4K
15:45 2,814.27 2,815.83 2,814.18 2,815.83 172,632.3K
15:46 2,815.86 2,818.02 2,815.86 2,818.02 185,357.6K
15:47 2,818.30 2,819.22 2,818.24 2,819.01 179,058.2K
15:48 2,819.38 2,819.68 2,818.91 2,819.00 323,178.8K
15:49 2,819.02 2,819.36 2,818.59 2,818.59 146,384.0K
15:50 2,818.56 2,819.49 2,818.56 2,819.49 122,477.6K
15:51 2,819.36 2,819.49 2,818.90 2,819.12 125,597.9K
15:52 2,819.04 2,819.52 2,818.96 2,819.52 151,853.4K
15:53 2,819.51 2,819.62 2,819.39 2,819.39 151,734.7K
15:54 2,819.22 2,819.24 2,816.78 2,816.78 206,620.2K
15:55 2,816.87 2,817.85 2,816.87 2,817.63 183,309.1K
15:56 2,817.84 2,818.35 2,817.83 2,818.10 90,560.9K
15:57 2,817.69 2,817.69 2,816.17 2,816.25 178,354.0K
15:58 2,816.27 2,816.36 2,815.21 2,815.21 203,551.8K
15:59 2,814.78 2,814.78 2,813.62 2,814.18 218,311.2K
16:00 2,814.24 2,815.04 2,813.69 2,813.69 195,552.4K
16:01 2,813.59 2,813.83 2,808.53 2,808.53 457,086.0K
16:02 2,809.09 2,809.13 2,808.02 2,808.15 365,445.3K
16:03 2,807.98 2,808.57 2,807.98 2,808.57 299,271.1K
16:04 2,808.79 2,809.96 2,808.32 2,809.96 181,443.9K
16:05 2,809.78 2,810.06 2,808.89 2,809.29 137,114.7K
16:06 2,809.13 2,809.13 2,808.06 2,808.06 172,059.4K
16:07 2,808.09 2,809.49 2,808.09 2,809.49 155,371.3K
16:08 2,809.84 2,809.86 2,809.12 2,809.12 181,375.0K
16:09 2,809.12 2,809.12 2,808.46 2,808.50 204,877.1K
16:10 2,808.74 2,811.41 2,808.74 2,811.41 227,932.2K
16:11 2,811.26 2,813.19 2,811.26 2,813.03 297,320.4K
16:12 2,813.12 2,814.72 2,813.12 2,814.47 342,001.9K
16:13 2,814.60 2,815.03 2,814.60 2,814.81 187,417.8K
16:14 2,814.82 2,815.38 2,814.82 2,815.38 147,119.3K
16:15 2,815.59 2,816.31 2,815.59 2,815.95 170,404.5K
16:16 2,815.95 2,819.71 2,815.95 2,819.71 451,287.7K
16:17 2,819.77 2,820.73 2,819.71 2,820.64 361,276.2K
16:18 2,820.51 2,822.62 2,820.51 2,822.09 353,735.4K
16:19 2,822.05 2,822.47 2,821.97 2,822.07 319,157.9K
16:20 2,822.43 2,822.55 2,821.72 2,822.51 298,032.3K
16:21 2,822.49 2,822.49 2,820.63 2,820.70 242,122.7K
16:22 2,820.61 2,821.22 2,820.55 2,821.17 311,399.5K
16:23 2,821.27 2,821.45 2,821.10 2,821.28 341,594.5K
16:24 2,821.48 2,821.60 2,821.28 2,821.41 288,947.3K
16:25 2,821.44 2,822.12 2,821.44 2,822.12 342,504.4K
16:26 2,822.41 2,822.96 2,822.41 2,822.96 298,218.4K
16:27 2,822.91 2,824.26 2,822.91 2,824.26 414,150.6K
16:28 2,824.82 2,825.36 2,822.36 2,822.36 436,970.7K
16:29 2,822.29 2,822.29 2,821.52 2,821.52 235,968.2K
16:30 2,821.56 2,821.56 2,818.90 2,819.09 380,730.6K
16:31 2,818.71 2,820.55 2,818.71 2,820.09 239,549.4K
16:32 2,820.07 2,820.07 2,817.76 2,818.54 199,573.7K
16:33 2,818.18 2,818.80 2,818.18 2,818.27 132,815.3K
16:34 2,817.91 2,818.74 2,817.54 2,818.74 201,079.3K
16:35 2,818.93 2,819.12 2,817.89 2,817.92 160,668.0K
16:36 2,818.02 2,819.48 2,818.02 2,819.48 152,483.3K
16:37 2,819.55 2,820.18 2,819.54 2,820.18 121,037.2K
16:38 2,820.17 2,821.12 2,820.17 2,821.12 181,573.4K
16:39 2,821.34 2,822.89 2,821.34 2,822.43 276,029.8K
16:40 2,822.63 2,823.35 2,822.63 2,822.86 291,992.7K
16:41 2,822.71 2,822.94 2,822.48 2,822.79 253,733.5K
16:42 2,822.84 2,822.84 2,821.86 2,821.86 224,746.4K
16:43 2,821.83 2,822.38 2,821.74 2,822.08 222,609.1K
16:44 2,822.08 2,822.39 2,822.08 2,822.08 130,956.4K
16:45 2,822.21 2,823.24 2,822.21 2,823.07 262,865.4K
16:46 2,823.56 2,824.28 2,823.56 2,824.16 263,309.4K
16:47 2,824.57 2,824.57 2,822.73 2,822.88 406,861.6K
16:48 2,822.85 2,822.95 2,822.33 2,822.63 220,704.3K
16:49 2,822.68 2,823.39 2,822.68 2,822.96 134,990.9K
16:50 2,823.08 2,823.57 2,823.08 2,823.48 154,997.8K
16:51 2,823.51 2,824.21 2,823.51 2,824.01 302,564.5K
16:52 2,824.35 2,824.50 2,823.87 2,824.09 267,225.0K
16:53 2,824.12 2,824.44 2,823.73 2,823.73 313,978.9K
16:54 2,823.75 2,824.09 2,823.33 2,823.33 331,611.7K
16:55 2,822.92 2,822.92 2,820.76 2,820.80 435,372.1K
16:56 2,820.62 2,820.66 2,817.95 2,818.22 338,992.1K
16:57 2,818.51 2,818.64 2,817.07 2,817.07 246,960.9K
16:58 2,816.85 2,818.31 2,816.85 2,818.30 208,209.2K
16:59 2,818.12 2,818.46 2,818.03 2,818.37 174,366.9K
17:00 2,818.75 2,821.09 2,818.75 2,821.09 394,050.2K
17:01 2,821.22 2,822.17 2,821.22 2,821.84 162,291.2K
17:02 2,821.67 2,821.72 2,821.23 2,821.67 226,930.6K
17:03 2,821.76 2,822.16 2,820.15 2,820.26 145,218.9K
17:04 2,820.38 2,820.43 2,819.34 2,819.34 176,744.7K
17:05 2,819.36 2,819.62 2,819.31 2,819.62 172,704.6K
17:06 2,819.71 2,821.11 2,819.71 2,821.09 165,925.2K
17:07 2,821.23 2,821.56 2,821.23 2,821.53 148,336.4K
17:08 2,821.22 2,821.49 2,820.99 2,820.99 147,666.1K
17:09 2,820.98 2,821.17 2,819.53 2,820.12 161,563.4K
17:10 2,820.29 2,820.36 2,817.15 2,817.15 236,483.5K
17:11 2,817.10 2,817.10 2,814.80 2,814.80 489,268.4K
17:12 2,814.49 2,814.95 2,814.16 2,814.95 290,804.6K
17:13 2,815.02 2,815.06 2,814.48 2,815.06 226,133.3K
17:14 2,815.00 2,816.06 2,815.00 2,816.00 242,931.5K
17:15 2,816.24 2,817.76 2,816.24 2,817.70 245,022.0K
17:16 2,817.76 2,819.30 2,817.76 2,819.19 295,156.7K
17:17 2,819.24 2,819.55 2,819.24 2,819.53 168,185.6K
17:18 2,819.70 2,820.36 2,819.55 2,820.36 237,214.4K
17:19 2,820.62 2,820.79 2,820.41 2,820.67 186,586.1K
17:20 2,820.96 2,821.15 2,820.36 2,820.43 218,970.5K
17:21 2,820.51 2,820.97 2,820.32 2,820.97 176,348.5K
17:22 2,821.07 2,821.69 2,821.07 2,821.67 175,531.6K
17:23 2,821.53 2,822.05 2,821.53 2,822.05 186,969.7K
17:24 2,822.02 2,822.02 2,821.73 2,821.81 207,050.1K
17:25 2,821.79 2,821.85 2,821.38 2,821.59 148,658.7K
17:26 2,821.59 2,821.74 2,821.28 2,821.74 307,795.4K
17:27 2,821.77 2,822.06 2,821.64 2,822.02 157,542.1K
17:28 2,822.08 2,822.08 2,820.87 2,820.88 223,557.0K
17:29 2,821.31 2,821.92 2,821.29 2,821.92 227,350.8K
17:30 2,822.07 2,822.50 2,821.62 2,822.31 395,050.6K
17:31 2,822.53 2,823.41 2,822.53 2,823.36 292,664.8K
17:32 2,823.36 2,825.26 2,823.36 2,825.18 409,556.4K
17:33 2,825.72 2,827.16 2,825.72 2,827.16 463,752.2K
17:34 2,827.31 2,828.17 2,827.03 2,828.17 402,774.4K
17:35 2,828.21 2,830.16 2,828.14 2,830.16 591,299.2K
17:36 2,830.45 2,832.83 2,830.45 2,831.44 629,341.6K
17:37 2,830.79 2,832.77 2,830.79 2,832.77 453,133.3K
17:38 2,834.13 2,834.13 2,832.94 2,832.94 468,727.0K
17:39 2,833.00 2,833.16 2,831.46 2,832.82 387,286.8K
17:40 2,832.88 2,834.21 2,832.88 2,834.21 380,218.6K
17:41 2,833.98 2,833.98 2,832.05 2,832.34 404,931.6K
17:42 2,832.53 2,833.75 2,832.34 2,833.75 282,814.2K
17:43 2,833.88 2,835.52 2,833.88 2,835.49 362,495.9K
17:44 2,835.43 2,835.47 2,834.48 2,834.68 290,870.6K
17:45 2,834.64 2,837.66 2,834.64 2,837.50 610,705.1K
17:46 2,837.35 2,837.97 2,837.29 2,837.30 376,246.2K
17:47 2,837.30 2,837.41 2,837.09 2,837.20 390,884.7K
17:48 2,837.20 2,837.53 2,836.00 2,836.00 464,290.9K
17:49 2,835.61 2,835.61 2,834.16 2,834.41 311,293.1K
17:50 2,834.60 2,836.94 2,834.47 2,836.94 362,191.8K
17:51 2,836.77 2,837.68 2,836.77 2,837.17 282,699.5K
17:52 2,837.12 2,837.53 2,836.71 2,837.08 316,218.4K
17:53 2,837.02 2,839.62 2,837.02 2,839.62 418,341.9K
17:54 2,839.82 2,840.03 2,839.48 2,839.72 367,816.3K
17:55 2,839.73 2,840.77 2,839.73 2,840.75 312,168.9K
17:56 2,840.77 2,841.67 2,840.77 2,841.67 570,310.1K
17:57 2,841.64 2,842.40 2,841.64 2,842.34 316,194.9K
17:58 2,843.01 2,843.27 2,840.10 2,840.10 526,155.6K
17:59 2,839.76 2,840.83 2,839.76 2,840.83 333,201.5K
18:00 2,841.09 2,842.02 2,841.09 2,841.67 323,663.5K
18:01 2,840.64 2,841.47 2,838.07 2,838.11 508,573.7K
18:02 2,837.29 2,837.32 2,835.85 2,836.07 539,905.0K
18:03 2,835.88 2,838.13 2,835.63 2,838.13 293,313.9K
18:04 2,837.94 2,838.33 2,836.41 2,836.41 238,287.7K
18:05 2,836.37 2,836.37 2,835.00 2,835.00 334,777.4K
18:06 2,834.48 2,835.37 2,833.58 2,835.32 514,954.8K
18:07 2,834.68 2,834.68 2,833.27 2,833.27 378,442.0K
18:08 2,832.42 2,833.54 2,832.42 2,833.03 447,595.6K
18:09 2,831.95 2,831.95 2,824.28 2,824.28 1,049,676.9K
18:10 2,824.43 2,830.15 2,824.43 2,829.75 969,065.6K
18:11 2,829.83 2,830.65 2,829.64 2,830.65 771,971.6K
18:12 2,830.42 2,835.90 2,830.42 2,835.89 693,817.6K
18:13 2,835.90 2,835.90 2,830.40 2,831.02 792,108.0K
18:14 2,830.86 2,831.60 2,829.24 2,830.06 563,327.4K
18:15 2,830.11 2,831.10 2,829.66 2,830.92 436,336.4K
18:16 2,830.71 2,833.84 2,829.43 2,833.84 557,418.6K
18:17 2,831.69 2,831.69 2,826.72 2,827.88 1,111,108.4K
18:18 2,829.04 2,829.04 2,825.12 2,825.12 623,835.6K
18:19 2,825.77 2,826.02 2,823.74 2,823.85 628,898.9K
18:20 2,821.77 2,821.77 2,815.43 2,815.58 1,254,124.8K
18:21 2,815.99 2,819.37 2,815.99 2,818.46 590,167.6K
18:22 2,818.09 2,818.41 2,816.99 2,816.99 567,453.6K
18:23 2,816.43 2,818.60 2,815.95 2,818.13 509,495.0K
18:24 2,817.95 2,817.99 2,816.85 2,817.99 395,557.9K
18:25 2,817.95 2,820.74 2,817.77 2,820.74 544,198.5K
18:26 2,820.91 2,825.10 2,820.91 2,825.10 474,244.3K
18:27 2,825.56 2,825.91 2,825.30 2,825.61 357,576.2K
18:28 2,824.95 2,826.46 2,824.93 2,826.46 351,756.2K
18:29 2,826.80 2,827.02 2,825.54 2,826.08 210,245.3K
18:30 2,825.94 2,826.20 2,823.57 2,823.57 297,999.5K
18:31 2,822.93 2,822.93 2,820.88 2,821.20 351,756.9K
18:32 2,821.01 2,821.31 2,819.92 2,819.99 255,562.6K
18:33 2,819.72 2,820.47 2,819.72 2,820.43 225,398.9K
18:34 2,820.39 2,822.33 2,820.39 2,822.33 193,924.9K
18:35 2,822.74 2,822.77 2,822.43 2,822.55 241,020.6K
18:36 2,822.61 2,822.70 2,821.82 2,822.70 217,242.9K
18:37 2,822.48 2,822.60 2,822.28 2,822.32 238,523.7K
18:38 2,822.72 2,823.51 2,821.49 2,821.89 449,938.9K
18:39 2,821.86 2,821.99 2,820.91 2,821.99 270,682.5K
18:40 2,822.29 2,822.29 2,822.29 2,822.29 266,442.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar