MOEX Russia Index (IMOEX)

IMOEX
🏛️ Russische Föderation →
2,604.55
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 2,845.78 2,845.78 2,838.22 2,838.22 557,759.8K
10:01 2,837.46 2,841.96 2,837.46 2,841.96 605,347.9K
10:02 2,843.27 2,843.27 2,840.82 2,840.82 573,614.3K
10:03 2,840.54 2,843.69 2,840.54 2,843.69 503,809.0K
10:04 2,843.50 2,845.86 2,843.26 2,845.86 325,263.0K
10:05 2,845.90 2,845.90 2,841.57 2,841.78 362,822.8K
10:06 2,841.66 2,841.66 2,837.78 2,837.78 421,867.1K
10:07 2,837.61 2,837.61 2,831.43 2,832.32 844,466.4K
10:08 2,832.98 2,835.34 2,831.70 2,835.21 640,541.2K
10:09 2,834.83 2,837.65 2,834.22 2,837.65 417,397.2K
10:10 2,837.51 2,837.51 2,836.57 2,837.22 338,838.5K
10:11 2,837.25 2,840.98 2,837.25 2,840.98 483,168.7K
10:12 2,840.40 2,845.80 2,840.40 2,844.26 440,847.6K
10:13 2,840.60 2,841.08 2,839.04 2,841.08 386,286.7K
10:14 2,841.20 2,842.59 2,838.69 2,838.73 383,246.9K
10:15 2,838.65 2,841.77 2,838.65 2,840.98 260,877.4K
10:16 2,840.96 2,847.84 2,840.96 2,847.69 533,720.1K
10:17 2,847.60 2,850.84 2,847.47 2,848.44 602,093.9K
10:18 2,848.89 2,848.89 2,847.05 2,847.05 362,192.2K
10:19 2,846.69 2,847.25 2,846.22 2,846.23 237,843.0K
10:20 2,846.07 2,846.07 2,843.75 2,843.75 203,168.1K
10:21 2,844.03 2,845.48 2,844.02 2,845.48 187,513.2K
10:22 2,845.96 2,846.53 2,845.04 2,845.12 159,690.3K
10:23 2,845.11 2,845.19 2,841.31 2,841.31 293,061.5K
10:24 2,841.20 2,842.27 2,840.54 2,841.32 208,692.9K
10:25 2,841.43 2,842.09 2,840.90 2,841.06 169,121.1K
10:26 2,841.05 2,844.99 2,840.76 2,844.71 204,386.4K
10:27 2,845.25 2,848.84 2,845.25 2,848.74 367,928.9K
10:28 2,848.54 2,848.54 2,845.52 2,846.39 204,792.5K
10:29 2,846.73 2,847.69 2,846.41 2,846.65 177,737.0K
10:30 2,846.67 2,846.67 2,844.30 2,845.32 156,560.5K
10:31 2,845.37 2,848.26 2,845.37 2,848.26 231,655.1K
10:32 2,848.35 2,849.95 2,848.35 2,849.56 309,075.0K
10:33 2,849.94 2,850.27 2,849.71 2,849.71 293,709.7K
10:34 2,848.32 2,849.72 2,848.32 2,849.72 233,644.2K
10:35 2,850.00 2,851.23 2,849.98 2,850.92 311,823.0K
10:36 2,851.05 2,851.05 2,846.03 2,846.71 383,283.0K
10:37 2,846.73 2,848.13 2,846.73 2,847.49 145,192.4K
10:38 2,847.48 2,847.55 2,843.67 2,843.95 351,333.0K
10:39 2,844.12 2,845.95 2,844.12 2,845.03 164,917.2K
10:40 2,845.11 2,845.86 2,845.11 2,845.38 194,337.1K
10:41 2,845.39 2,845.39 2,843.55 2,843.96 251,743.6K
10:42 2,843.96 2,843.96 2,841.82 2,841.82 252,638.0K
10:43 2,841.94 2,842.23 2,841.35 2,842.00 237,072.6K
10:44 2,842.02 2,844.43 2,841.74 2,843.33 167,561.8K
10:45 2,843.45 2,844.14 2,843.44 2,843.44 78,009.6K
10:46 2,843.23 2,843.23 2,841.57 2,842.26 175,347.6K
10:47 2,842.32 2,843.16 2,842.13 2,843.16 96,235.5K
10:48 2,842.95 2,843.73 2,842.83 2,843.73 97,322.2K
10:49 2,844.62 2,845.21 2,844.62 2,844.86 123,904.6K
10:50 2,844.87 2,844.87 2,841.23 2,841.23 255,489.3K
10:51 2,840.98 2,841.70 2,840.75 2,840.75 188,036.5K
10:52 2,840.62 2,841.17 2,840.55 2,841.17 103,139.2K
10:53 2,841.18 2,842.19 2,841.03 2,841.97 99,662.0K
10:54 2,841.94 2,841.94 2,841.03 2,841.07 59,434.4K
10:55 2,841.01 2,842.13 2,840.93 2,842.13 151,778.0K
10:56 2,842.17 2,842.55 2,841.09 2,841.09 103,053.4K
10:57 2,841.14 2,841.14 2,839.59 2,839.59 235,247.8K
10:58 2,839.49 2,839.49 2,838.30 2,838.30 182,540.6K
10:59 2,838.36 2,838.36 2,837.35 2,837.46 243,685.2K
11:00 2,837.47 2,840.39 2,837.47 2,838.53 259,966.6K
11:01 2,838.48 2,839.92 2,838.41 2,839.88 76,877.0K
11:02 2,840.11 2,840.49 2,839.98 2,840.04 108,714.9K
11:03 2,839.99 2,841.81 2,839.99 2,841.75 145,169.2K
11:04 2,841.81 2,843.49 2,841.81 2,842.59 376,472.2K
11:05 2,842.56 2,843.29 2,839.96 2,839.96 253,901.4K
11:06 2,838.59 2,838.66 2,837.45 2,837.45 361,618.3K
11:07 2,837.43 2,837.43 2,834.74 2,835.16 321,783.1K
11:08 2,835.22 2,836.47 2,835.22 2,836.47 126,386.7K
11:09 2,836.28 2,836.39 2,835.81 2,835.84 114,621.1K
11:10 2,835.93 2,835.93 2,831.83 2,832.42 437,842.8K
11:11 2,832.45 2,832.45 2,829.95 2,830.31 487,095.6K
11:12 2,830.38 2,833.61 2,830.38 2,833.61 304,184.5K
11:13 2,833.69 2,834.77 2,833.69 2,834.74 177,285.1K
11:14 2,834.78 2,834.78 2,831.72 2,831.72 238,517.5K
11:15 2,831.91 2,832.98 2,831.60 2,831.91 184,044.7K
11:16 2,831.78 2,832.14 2,830.82 2,832.05 219,664.8K
11:17 2,831.81 2,831.81 2,830.48 2,830.48 157,963.7K
11:18 2,830.54 2,830.67 2,828.53 2,828.53 210,227.8K
11:19 2,828.70 2,832.20 2,828.70 2,832.03 289,360.6K
11:20 2,832.02 2,832.02 2,830.68 2,831.80 197,088.0K
11:21 2,832.25 2,833.95 2,831.99 2,833.54 371,982.2K
11:22 2,833.64 2,836.20 2,832.94 2,835.04 255,186.2K
11:23 2,835.04 2,835.04 2,833.28 2,834.60 172,396.1K
11:24 2,834.67 2,834.81 2,834.45 2,834.62 137,634.0K
11:25 2,834.67 2,834.67 2,831.87 2,831.87 153,140.8K
11:26 2,831.85 2,833.06 2,831.73 2,833.02 145,166.6K
11:27 2,832.86 2,834.63 2,832.86 2,834.63 126,895.8K
11:28 2,835.25 2,837.99 2,835.25 2,837.99 321,102.7K
11:29 2,837.93 2,841.10 2,837.91 2,841.09 371,083.6K
11:30 2,841.22 2,841.33 2,839.86 2,839.99 270,014.1K
11:31 2,839.20 2,839.24 2,837.38 2,837.38 183,481.8K
11:32 2,837.36 2,837.37 2,836.86 2,837.37 99,673.4K
11:33 2,837.43 2,845.19 2,837.43 2,844.87 514,781.5K
11:34 2,844.84 2,844.84 2,843.12 2,844.55 300,803.1K
11:35 2,844.46 2,849.42 2,844.46 2,848.44 685,972.0K
11:36 2,848.82 2,849.26 2,847.38 2,849.24 494,954.9K
11:37 2,849.35 2,850.28 2,848.45 2,850.19 403,645.2K
11:38 2,850.09 2,850.33 2,849.39 2,850.15 304,687.1K
11:39 2,850.80 2,854.69 2,850.59 2,853.99 674,024.6K
11:40 2,852.87 2,852.99 2,848.34 2,848.55 627,717.0K
11:41 2,848.66 2,852.88 2,848.66 2,852.88 329,639.4K
11:42 2,853.08 2,853.56 2,851.36 2,851.55 249,782.4K
11:43 2,851.36 2,853.60 2,849.82 2,853.60 290,606.3K
11:44 2,853.50 2,853.72 2,851.30 2,852.80 319,656.4K
11:45 2,852.88 2,854.82 2,852.88 2,854.78 340,094.7K
11:46 2,854.75 2,857.90 2,852.74 2,857.90 495,026.4K
11:47 2,858.04 2,860.30 2,857.86 2,860.30 563,938.9K
11:48 2,860.60 2,861.75 2,860.00 2,860.00 620,575.8K
11:49 2,859.99 2,860.48 2,859.36 2,859.36 617,098.6K
11:50 2,859.10 2,864.65 2,859.10 2,864.65 796,162.0K
11:51 2,864.71 2,864.71 2,860.19 2,860.19 556,401.0K
11:52 2,860.14 2,861.34 2,859.60 2,859.60 445,407.0K
11:53 2,859.17 2,860.00 2,859.17 2,859.52 338,161.3K
11:54 2,859.72 2,859.96 2,857.40 2,857.56 387,846.8K
11:55 2,857.29 2,857.99 2,856.60 2,856.89 301,334.5K
11:56 2,856.36 2,856.36 2,855.15 2,855.49 281,643.2K
11:57 2,855.56 2,857.84 2,855.56 2,857.35 198,589.4K
11:58 2,857.31 2,860.03 2,857.31 2,860.03 211,608.9K
11:59 2,860.26 2,861.44 2,859.28 2,861.44 291,340.6K
12:00 2,860.88 2,860.91 2,859.44 2,860.83 290,964.5K
12:01 2,861.16 2,862.49 2,861.16 2,862.49 296,706.4K
12:02 2,862.17 2,865.21 2,862.17 2,865.21 514,597.8K
12:03 2,865.46 2,866.27 2,863.48 2,863.80 534,873.5K
12:04 2,863.80 2,863.80 2,861.76 2,861.76 342,597.1K
12:05 2,861.30 2,864.29 2,861.30 2,864.29 401,635.6K
12:06 2,864.15 2,864.34 2,862.53 2,862.56 328,952.7K
12:07 2,862.72 2,864.04 2,862.50 2,862.50 249,752.1K
12:08 2,862.45 2,865.29 2,862.45 2,865.29 386,032.7K
12:09 2,865.30 2,865.30 2,862.51 2,862.67 249,327.3K
12:10 2,862.79 2,862.91 2,860.49 2,861.08 458,252.5K
12:11 2,860.87 2,864.17 2,860.83 2,864.17 339,546.2K
12:12 2,864.28 2,864.28 2,860.76 2,860.76 485,200.6K
12:13 2,860.92 2,861.37 2,860.81 2,861.05 196,038.8K
12:14 2,860.98 2,861.15 2,859.83 2,859.95 207,756.4K
12:15 2,860.04 2,860.66 2,860.00 2,860.00 167,534.2K
12:16 2,860.04 2,861.45 2,859.51 2,861.45 242,678.3K
12:17 2,861.95 2,863.70 2,861.95 2,863.70 338,783.7K
12:18 2,863.95 2,865.12 2,861.83 2,861.83 311,838.6K
12:19 2,862.01 2,862.76 2,861.26 2,862.50 190,246.8K
12:20 2,861.93 2,861.93 2,860.10 2,860.64 194,565.6K
12:21 2,861.10 2,861.75 2,859.93 2,859.93 187,367.9K
12:22 2,859.01 2,859.01 2,857.92 2,858.46 270,670.2K
12:23 2,858.41 2,860.87 2,858.41 2,860.87 151,352.2K
12:24 2,861.09 2,861.86 2,859.90 2,860.76 200,750.0K
12:25 2,860.77 2,860.77 2,859.24 2,859.31 180,793.2K
12:26 2,859.19 2,859.37 2,858.35 2,858.81 317,189.1K
12:27 2,858.82 2,858.82 2,856.49 2,857.79 448,651.2K
12:28 2,857.66 2,858.29 2,857.40 2,857.40 246,623.8K
12:29 2,857.37 2,858.17 2,857.08 2,858.16 296,691.4K
12:30 2,858.28 2,858.94 2,857.91 2,858.67 172,727.9K
12:31 2,858.53 2,858.68 2,857.37 2,857.37 180,645.0K
12:32 2,857.11 2,858.81 2,857.06 2,858.79 213,557.1K
12:33 2,858.80 2,859.85 2,858.80 2,859.25 179,419.2K
12:34 2,857.03 2,858.12 2,857.03 2,857.44 201,075.7K
12:35 2,857.49 2,858.61 2,857.49 2,858.59 125,968.6K
12:36 2,858.70 2,858.70 2,858.16 2,858.45 118,137.3K
12:37 2,857.71 2,857.88 2,857.39 2,857.70 114,077.9K
12:38 2,857.50 2,858.00 2,857.50 2,858.00 83,142.7K
12:39 2,857.94 2,858.19 2,857.30 2,857.37 165,926.4K
12:40 2,857.32 2,858.30 2,857.27 2,858.30 161,477.0K
12:41 2,858.49 2,860.55 2,858.49 2,859.26 276,037.3K
12:42 2,859.49 2,860.76 2,859.49 2,860.74 225,815.9K
12:43 2,860.49 2,860.83 2,859.94 2,860.83 126,159.8K
12:44 2,861.03 2,861.88 2,861.03 2,861.88 234,943.4K
12:45 2,861.95 2,861.95 2,859.59 2,859.59 152,909.5K
12:46 2,859.13 2,859.39 2,858.49 2,859.33 145,762.5K
12:47 2,859.33 2,859.80 2,858.55 2,858.65 172,053.7K
12:48 2,858.78 2,859.49 2,858.78 2,859.08 129,078.0K
12:49 2,858.92 2,858.92 2,857.18 2,857.18 124,492.1K
12:50 2,856.84 2,858.19 2,856.84 2,858.10 94,555.0K
12:51 2,858.20 2,858.20 2,857.33 2,857.48 81,106.4K
12:52 2,857.91 2,858.19 2,857.91 2,858.05 53,842.0K
12:53 2,858.04 2,858.40 2,857.93 2,857.93 108,038.1K
12:54 2,857.90 2,858.18 2,857.70 2,858.07 109,807.8K
12:55 2,857.93 2,857.93 2,856.35 2,856.66 165,866.8K
12:56 2,856.89 2,858.92 2,856.89 2,858.73 131,628.9K
12:57 2,858.81 2,861.10 2,858.81 2,861.10 255,823.5K
12:58 2,861.30 2,861.66 2,860.98 2,861.61 273,981.3K
12:59 2,861.40 2,861.52 2,860.90 2,861.06 109,687.0K
13:00 2,861.01 2,862.78 2,861.00 2,862.76 237,583.0K
13:01 2,862.93 2,864.14 2,862.93 2,863.88 383,638.0K
13:02 2,864.18 2,864.58 2,862.93 2,862.93 300,118.1K
13:03 2,863.17 2,864.16 2,863.17 2,864.07 203,388.0K
13:04 2,863.90 2,864.93 2,863.65 2,864.93 275,318.6K
13:05 2,867.52 2,870.01 2,867.52 2,870.01 835,444.9K
13:06 2,870.39 2,875.57 2,870.39 2,875.57 879,454.2K
13:07 2,876.09 2,877.71 2,876.09 2,877.71 850,249.7K
13:08 2,877.70 2,878.51 2,877.35 2,878.20 586,022.5K
13:09 2,878.26 2,878.54 2,875.84 2,875.84 489,263.4K
13:10 2,875.67 2,877.16 2,875.67 2,876.46 319,405.6K
13:11 2,876.53 2,876.53 2,874.89 2,874.89 257,427.6K
13:12 2,875.08 2,875.21 2,873.91 2,874.17 281,078.6K
13:13 2,874.35 2,874.35 2,872.93 2,873.79 284,890.1K
13:14 2,873.66 2,874.18 2,873.59 2,874.12 205,618.4K
13:15 2,874.19 2,876.81 2,874.19 2,876.79 263,755.5K
13:16 2,876.95 2,878.62 2,876.95 2,878.62 268,295.5K
13:17 2,878.94 2,880.36 2,878.94 2,880.29 671,665.3K
13:18 2,880.50 2,881.26 2,880.50 2,880.70 529,592.2K
13:19 2,880.32 2,880.32 2,878.70 2,878.83 361,879.8K
13:20 2,878.59 2,881.27 2,878.59 2,879.15 329,994.5K
13:21 2,879.14 2,879.96 2,878.19 2,879.96 334,416.2K
13:22 2,878.88 2,878.88 2,876.57 2,876.63 301,498.0K
13:23 2,876.75 2,877.72 2,876.48 2,876.48 272,045.2K
13:24 2,875.72 2,875.83 2,875.25 2,875.25 175,807.3K
13:25 2,875.28 2,876.35 2,875.28 2,876.35 108,976.2K
13:26 2,876.24 2,876.57 2,876.00 2,876.13 197,628.5K
13:27 2,876.17 2,876.65 2,876.17 2,876.65 86,253.1K
13:28 2,876.41 2,876.55 2,874.77 2,874.77 273,051.8K
13:29 2,874.75 2,874.83 2,874.21 2,874.21 164,663.8K
13:30 2,876.01 2,878.51 2,876.01 2,877.72 320,488.9K
13:31 2,877.71 2,877.78 2,877.18 2,877.26 213,924.6K
13:32 2,877.30 2,878.02 2,877.24 2,877.41 182,380.1K
13:33 2,877.41 2,877.65 2,876.21 2,876.21 148,361.6K
13:34 2,875.50 2,876.15 2,874.29 2,876.15 222,441.0K
13:35 2,876.26 2,876.26 2,875.23 2,875.71 110,665.0K
13:36 2,875.94 2,875.94 2,872.41 2,872.41 239,992.5K
13:37 2,872.21 2,872.72 2,871.91 2,872.72 262,801.2K
13:38 2,872.52 2,874.26 2,872.52 2,874.26 136,496.2K
13:39 2,873.84 2,873.84 2,872.11 2,872.12 164,129.1K
13:40 2,872.05 2,873.29 2,872.05 2,873.28 103,830.9K
13:41 2,873.40 2,874.40 2,873.40 2,873.59 126,584.4K
13:42 2,873.55 2,873.92 2,871.29 2,871.31 174,442.5K
13:43 2,871.52 2,872.31 2,871.52 2,871.80 133,028.4K
13:44 2,871.74 2,872.34 2,871.51 2,872.22 105,893.7K
13:45 2,872.22 2,873.00 2,872.20 2,873.00 106,790.0K
13:46 2,872.87 2,874.23 2,872.87 2,874.19 145,052.4K
13:47 2,874.21 2,874.38 2,873.96 2,874.15 95,877.3K
13:48 2,874.10 2,874.43 2,873.60 2,873.69 149,185.3K
13:49 2,873.55 2,873.55 2,869.86 2,870.16 236,329.5K
13:50 2,869.98 2,870.67 2,869.79 2,870.29 181,428.2K
13:51 2,870.23 2,871.73 2,869.85 2,871.73 84,761.6K
13:52 2,871.85 2,873.57 2,871.70 2,873.53 113,958.9K
13:53 2,873.67 2,873.67 2,871.65 2,871.65 96,615.2K
13:54 2,871.57 2,873.08 2,871.57 2,872.85 96,813.7K
13:55 2,872.68 2,874.55 2,872.67 2,874.45 163,537.9K
13:56 2,874.49 2,874.58 2,874.23 2,874.52 147,005.5K
13:57 2,874.57 2,874.83 2,874.45 2,874.83 84,666.1K
13:58 2,874.77 2,875.05 2,874.59 2,874.59 147,242.8K
13:59 2,874.51 2,874.80 2,874.51 2,874.79 107,546.9K
14:00 2,874.97 2,875.34 2,874.79 2,875.17 179,475.7K
14:01 2,875.12 2,875.69 2,874.81 2,875.69 161,313.4K
14:02 2,875.54 2,875.54 2,874.82 2,874.92 135,687.2K
14:03 2,874.95 2,875.04 2,873.40 2,873.40 217,568.9K
14:04 2,873.83 2,873.83 2,872.33 2,872.34 149,505.2K
14:05 2,871.86 2,872.42 2,871.86 2,871.98 82,695.0K
14:06 2,871.99 2,871.99 2,869.61 2,869.72 279,216.6K
14:07 2,869.66 2,869.81 2,868.81 2,869.74 233,164.8K
14:08 2,869.68 2,869.93 2,868.16 2,868.16 158,447.6K
14:09 2,867.43 2,867.43 2,866.01 2,866.01 325,989.8K
14:10 2,865.93 2,866.05 2,865.17 2,865.17 206,254.8K
14:11 2,865.30 2,865.42 2,864.67 2,864.67 174,587.5K
14:12 2,864.60 2,864.88 2,864.60 2,864.73 145,669.8K
14:13 2,866.22 2,868.71 2,866.22 2,868.71 258,913.1K
14:14 2,868.94 2,869.64 2,868.89 2,869.14 173,652.0K
14:15 2,869.09 2,869.09 2,868.31 2,868.90 135,731.6K
14:16 2,868.59 2,868.59 2,866.80 2,866.94 123,141.4K
14:17 2,867.10 2,868.09 2,867.10 2,868.09 68,741.6K
14:18 2,867.87 2,867.87 2,867.56 2,867.59 95,836.7K
14:19 2,867.72 2,868.34 2,867.64 2,868.34 112,042.1K
14:20 2,868.29 2,868.34 2,868.06 2,868.06 68,715.7K
14:21 2,868.05 2,868.05 2,866.86 2,866.94 122,035.6K
14:22 2,867.00 2,868.33 2,866.83 2,868.07 108,461.8K
14:23 2,867.88 2,867.88 2,867.39 2,867.79 122,361.9K
14:24 2,867.67 2,870.43 2,867.66 2,870.43 145,556.2K
14:25 2,870.38 2,871.09 2,870.38 2,870.89 171,294.7K
14:26 2,870.84 2,870.84 2,869.65 2,869.94 109,643.1K
14:27 2,869.86 2,869.86 2,869.60 2,869.60 48,619.9K
14:28 2,869.30 2,869.61 2,869.15 2,869.26 81,969.5K
14:29 2,869.01 2,870.31 2,869.01 2,870.31 74,722.8K
14:30 2,870.51 2,872.40 2,870.40 2,872.40 116,469.4K
14:31 2,872.15 2,872.62 2,872.00 2,872.06 138,806.0K
14:32 2,871.99 2,872.28 2,871.20 2,872.28 126,078.1K
14:33 2,872.25 2,872.25 2,871.79 2,871.91 94,325.3K
14:34 2,871.76 2,872.78 2,871.52 2,872.78 145,277.0K
14:35 2,872.86 2,872.90 2,871.04 2,871.04 135,150.7K
14:36 2,870.85 2,871.04 2,870.47 2,870.47 71,980.5K
14:37 2,870.43 2,871.55 2,870.43 2,871.54 55,952.1K
14:38 2,871.54 2,871.62 2,871.02 2,871.02 73,474.7K
14:39 2,870.86 2,870.93 2,868.76 2,869.37 128,911.4K
14:40 2,869.55 2,871.75 2,869.44 2,871.75 127,815.4K
14:41 2,871.77 2,872.44 2,871.77 2,872.23 179,686.9K
14:42 2,872.06 2,872.06 2,870.91 2,871.26 128,857.0K
14:43 2,871.12 2,871.27 2,871.04 2,871.05 42,916.7K
14:44 2,871.21 2,871.39 2,871.01 2,871.31 48,276.3K
14:45 2,871.34 2,872.75 2,871.28 2,872.75 152,746.4K
14:46 2,872.62 2,873.21 2,872.35 2,872.47 126,951.8K
14:47 2,872.51 2,872.51 2,871.84 2,872.19 104,745.8K
14:48 2,872.14 2,872.54 2,871.66 2,871.66 77,803.0K
14:49 2,871.63 2,871.63 2,871.06 2,871.06 94,020.6K
14:50 2,871.02 2,871.02 2,868.59 2,868.97 154,687.3K
14:51 2,869.49 2,871.16 2,869.44 2,871.10 107,280.7K
14:52 2,871.10 2,871.16 2,869.61 2,869.61 95,658.5K
14:53 2,869.76 2,869.76 2,867.28 2,867.28 148,770.4K
14:54 2,866.91 2,868.09 2,866.91 2,868.09 171,867.3K
14:55 2,868.03 2,869.09 2,868.03 2,868.37 115,689.8K
14:56 2,868.41 2,868.41 2,866.76 2,866.76 248,437.0K
14:57 2,866.17 2,866.17 2,863.92 2,863.95 297,933.7K
14:58 2,863.85 2,864.20 2,863.75 2,864.01 161,668.8K
14:59 2,864.03 2,865.09 2,864.03 2,865.09 241,427.2K
15:00 2,864.85 2,866.78 2,864.72 2,866.78 172,636.1K
15:01 2,866.55 2,866.55 2,864.92 2,865.22 149,028.7K
15:02 2,864.74 2,864.76 2,864.07 2,864.65 111,140.0K
15:03 2,864.63 2,864.71 2,863.75 2,863.75 90,440.6K
15:04 2,863.29 2,863.29 2,860.60 2,860.78 327,603.7K
15:05 2,861.05 2,864.30 2,861.05 2,863.51 174,268.1K
15:06 2,863.58 2,863.60 2,862.36 2,862.72 159,509.1K
15:07 2,862.49 2,862.85 2,862.09 2,862.09 140,309.8K
15:08 2,862.12 2,862.12 2,860.63 2,860.63 165,441.9K
15:09 2,860.63 2,860.74 2,860.12 2,860.71 169,732.6K
15:10 2,860.62 2,861.25 2,860.62 2,861.25 118,302.0K
15:11 2,861.39 2,862.20 2,861.39 2,862.20 251,205.4K
15:12 2,862.10 2,863.03 2,862.10 2,863.03 186,729.1K
15:13 2,862.86 2,863.68 2,862.81 2,863.68 126,010.4K
15:14 2,863.65 2,863.77 2,862.40 2,862.45 114,269.6K
15:15 2,862.35 2,863.13 2,862.15 2,863.13 72,512.1K
15:16 2,863.07 2,863.14 2,862.18 2,862.18 129,417.5K
15:17 2,861.89 2,861.97 2,861.22 2,861.97 116,239.9K
15:18 2,861.81 2,862.54 2,861.09 2,861.94 141,205.3K
15:19 2,861.88 2,861.88 2,861.45 2,861.45 69,854.2K
15:20 2,861.37 2,861.37 2,860.34 2,860.34 129,803.3K
15:21 2,860.37 2,862.34 2,860.29 2,862.30 120,895.3K
15:22 2,862.39 2,862.67 2,862.23 2,862.23 63,660.6K
15:23 2,862.27 2,862.77 2,861.92 2,862.63 102,824.9K
15:24 2,862.60 2,863.04 2,862.51 2,863.04 50,809.6K
15:25 2,863.02 2,865.54 2,862.83 2,865.54 252,410.7K
15:26 2,865.59 2,865.91 2,865.40 2,865.91 173,100.3K
15:27 2,866.02 2,866.08 2,865.33 2,865.65 150,721.6K
15:28 2,865.65 2,866.68 2,865.65 2,866.16 174,871.0K
15:29 2,865.92 2,865.99 2,865.40 2,865.48 104,325.6K
15:30 2,865.54 2,865.54 2,865.01 2,865.06 68,927.4K
15:31 2,865.20 2,865.20 2,864.35 2,864.35 108,554.0K
15:32 2,864.42 2,864.94 2,864.29 2,864.72 90,525.1K
15:33 2,864.57 2,864.57 2,861.73 2,861.78 180,091.7K
15:34 2,861.47 2,862.98 2,861.47 2,862.45 107,990.1K
15:35 2,862.54 2,863.46 2,862.54 2,863.46 95,084.7K
15:36 2,863.42 2,863.55 2,862.04 2,862.21 96,234.7K
15:37 2,862.18 2,862.43 2,861.13 2,861.13 100,970.5K
15:38 2,861.19 2,862.85 2,860.76 2,862.62 193,755.5K
15:39 2,862.84 2,863.45 2,862.84 2,863.25 99,835.0K
15:40 2,863.23 2,864.60 2,863.23 2,864.60 146,444.4K
15:41 2,864.72 2,865.49 2,864.72 2,865.17 140,853.4K
15:42 2,865.37 2,865.83 2,865.25 2,865.58 127,893.4K
15:43 2,865.60 2,865.60 2,864.29 2,864.69 141,549.5K
15:44 2,864.58 2,864.58 2,864.01 2,864.01 85,744.5K
15:45 2,863.91 2,864.19 2,863.22 2,863.33 72,303.9K
15:46 2,863.27 2,863.78 2,863.27 2,863.78 74,800.6K
15:47 2,864.61 2,865.09 2,864.48 2,864.99 94,391.6K
15:48 2,864.75 2,865.60 2,864.75 2,865.46 108,879.9K
15:49 2,865.43 2,865.43 2,864.39 2,864.45 59,486.1K
15:50 2,864.23 2,864.56 2,863.73 2,864.56 83,200.6K
15:51 2,864.62 2,864.62 2,863.66 2,863.93 84,737.4K
15:52 2,863.86 2,867.84 2,863.86 2,867.48 213,980.9K
15:53 2,867.55 2,867.62 2,867.06 2,867.10 127,109.6K
15:54 2,867.16 2,867.16 2,866.00 2,866.03 86,478.1K
15:55 2,866.16 2,866.32 2,865.77 2,865.77 122,793.3K
15:56 2,865.84 2,866.05 2,864.88 2,864.93 74,510.5K
15:57 2,864.59 2,864.59 2,863.11 2,864.13 141,474.8K
15:58 2,864.09 2,868.72 2,864.09 2,867.88 288,128.9K
15:59 2,867.82 2,869.48 2,867.82 2,869.48 215,982.6K
16:00 2,870.02 2,873.26 2,870.02 2,873.26 383,301.6K
16:01 2,873.00 2,874.01 2,872.57 2,873.50 295,361.2K
16:02 2,873.23 2,873.35 2,872.27 2,872.27 220,949.1K
16:03 2,871.48 2,871.48 2,869.97 2,871.26 145,280.3K
16:04 2,871.11 2,871.11 2,869.88 2,869.88 102,403.3K
16:05 2,869.65 2,870.04 2,869.54 2,869.95 99,141.5K
16:06 2,869.92 2,869.92 2,869.13 2,869.36 90,842.6K
16:07 2,869.33 2,869.33 2,868.20 2,868.23 81,175.0K
16:08 2,868.14 2,868.52 2,867.97 2,868.11 130,884.0K
16:09 2,868.18 2,868.84 2,868.18 2,868.53 168,972.3K
16:10 2,868.56 2,868.65 2,868.30 2,868.35 83,471.0K
16:11 2,868.31 2,868.31 2,867.73 2,868.00 133,964.0K
16:12 2,868.11 2,868.46 2,868.06 2,868.38 81,371.1K
16:13 2,868.36 2,868.55 2,868.26 2,868.52 128,195.0K
16:14 2,868.50 2,868.80 2,868.23 2,868.66 137,357.0K
16:15 2,868.74 2,869.98 2,868.74 2,869.98 118,898.2K
16:16 2,870.01 2,870.52 2,869.95 2,870.05 166,844.6K
16:17 2,870.18 2,870.18 2,869.81 2,869.90 103,033.6K
16:18 2,869.93 2,869.93 2,868.92 2,869.01 134,096.2K
16:19 2,868.90 2,869.12 2,868.08 2,868.08 136,380.7K
16:20 2,868.03 2,868.03 2,864.13 2,864.13 272,435.5K
16:21 2,864.14 2,865.43 2,864.14 2,865.23 209,978.6K
16:22 2,865.36 2,867.57 2,865.36 2,867.57 171,791.0K
16:23 2,867.26 2,867.33 2,866.23 2,866.23 120,076.4K
16:24 2,865.96 2,866.37 2,864.89 2,866.19 113,272.4K
16:25 2,866.41 2,866.66 2,866.22 2,866.56 76,684.6K
16:26 2,866.73 2,867.28 2,866.54 2,866.93 141,767.7K
16:27 2,866.95 2,867.02 2,866.60 2,866.79 69,422.4K
16:28 2,866.67 2,867.01 2,866.33 2,866.48 99,109.6K
16:29 2,866.47 2,866.94 2,866.47 2,866.82 67,165.1K
16:30 2,866.88 2,868.65 2,866.88 2,868.65 215,808.6K
16:31 2,868.78 2,868.92 2,868.22 2,868.92 157,537.3K
16:32 2,868.58 2,868.65 2,868.17 2,868.17 87,921.1K
16:33 2,868.03 2,869.95 2,867.97 2,869.84 169,762.1K
16:34 2,869.94 2,870.06 2,869.61 2,869.77 201,006.3K
16:35 2,869.74 2,870.74 2,869.74 2,870.21 201,475.4K
16:36 2,869.95 2,870.12 2,869.62 2,869.81 142,576.9K
16:37 2,869.84 2,870.28 2,869.84 2,870.06 103,745.0K
16:38 2,870.07 2,870.30 2,869.77 2,869.81 131,423.9K
16:39 2,869.74 2,869.74 2,868.47 2,868.47 133,134.2K
16:40 2,868.41 2,868.83 2,868.14 2,868.83 76,131.9K
16:41 2,868.89 2,869.22 2,868.75 2,869.22 95,459.6K
16:42 2,869.22 2,869.82 2,869.11 2,869.36 95,129.2K
16:43 2,869.68 2,869.68 2,869.24 2,869.65 157,690.2K
16:44 2,869.74 2,870.26 2,869.61 2,869.83 160,639.2K
16:45 2,869.83 2,870.23 2,869.73 2,869.95 102,246.8K
16:46 2,869.96 2,870.56 2,869.96 2,870.56 87,644.4K
16:47 2,870.68 2,871.18 2,870.68 2,871.18 190,550.7K
16:48 2,871.20 2,871.28 2,870.69 2,870.76 138,601.0K
16:49 2,871.09 2,872.35 2,871.09 2,872.35 164,999.3K
16:50 2,872.36 2,873.90 2,872.36 2,873.72 192,838.8K
16:51 2,873.93 2,873.93 2,872.52 2,873.64 152,428.6K
16:52 2,873.87 2,874.15 2,873.64 2,873.97 130,890.4K
16:53 2,874.02 2,874.10 2,873.80 2,873.82 106,901.6K
16:54 2,873.46 2,873.85 2,873.06 2,873.06 104,896.8K
16:55 2,873.09 2,873.73 2,872.97 2,873.73 94,281.6K
16:56 2,873.84 2,873.84 2,872.75 2,872.75 95,119.7K
16:57 2,872.73 2,872.73 2,872.06 2,872.06 86,434.9K
16:58 2,872.01 2,872.01 2,871.26 2,871.76 144,588.4K
16:59 2,871.76 2,871.76 2,870.27 2,870.28 130,563.5K
17:00 2,870.83 2,871.78 2,870.83 2,871.30 81,778.5K
17:01 2,871.46 2,871.94 2,871.43 2,871.94 85,078.0K
17:02 2,871.91 2,871.91 2,871.19 2,871.19 115,665.6K
17:03 2,871.23 2,871.23 2,870.22 2,870.37 130,523.5K
17:04 2,870.43 2,870.43 2,870.20 2,870.26 66,305.2K
17:05 2,870.33 2,871.23 2,870.33 2,870.84 72,751.1K
17:06 2,870.70 2,870.93 2,870.70 2,870.76 34,159.3K
17:07 2,871.04 2,871.04 2,870.46 2,870.46 66,112.6K
17:08 2,870.27 2,870.53 2,870.25 2,870.52 48,083.7K
17:09 2,870.55 2,870.77 2,870.55 2,870.71 44,345.9K
17:10 2,870.72 2,870.93 2,870.65 2,870.93 59,825.5K
17:11 2,870.82 2,870.82 2,867.67 2,867.77 177,133.2K
17:12 2,868.09 2,868.09 2,866.69 2,866.69 164,086.2K
17:13 2,866.56 2,868.79 2,866.56 2,868.77 78,912.8K
17:14 2,868.70 2,868.79 2,868.41 2,868.41 23,999.9K
17:15 2,868.39 2,868.39 2,867.51 2,867.69 27,369.1K
17:16 2,867.68 2,867.68 2,866.43 2,866.48 81,275.8K
17:17 2,866.28 2,866.28 2,864.25 2,864.48 195,815.8K
17:18 2,864.45 2,865.69 2,864.45 2,865.69 93,255.9K
17:19 2,865.69 2,866.10 2,865.49 2,865.49 58,107.6K
17:20 2,865.36 2,866.43 2,865.30 2,865.83 56,394.6K
17:21 2,866.13 2,866.13 2,864.87 2,864.88 51,283.9K
17:22 2,864.83 2,865.09 2,864.78 2,864.86 40,461.2K
17:23 2,864.84 2,866.31 2,864.84 2,866.31 38,771.5K
17:24 2,866.29 2,866.32 2,865.76 2,865.76 28,709.1K
17:25 2,865.68 2,865.99 2,865.59 2,865.86 37,594.3K
17:26 2,865.79 2,865.80 2,865.34 2,865.48 29,329.8K
17:27 2,865.34 2,865.35 2,865.00 2,865.14 46,122.8K
17:28 2,865.11 2,865.36 2,865.11 2,865.20 39,021.3K
17:29 2,865.23 2,865.41 2,865.23 2,865.26 61,809.7K
17:30 2,865.23 2,865.84 2,865.23 2,865.56 82,356.4K
17:31 2,865.31 2,865.31 2,864.36 2,865.02 105,461.6K
17:32 2,865.13 2,866.48 2,865.13 2,866.48 77,750.8K
17:33 2,866.41 2,869.32 2,866.41 2,869.32 146,852.7K
17:34 2,869.51 2,869.51 2,868.86 2,868.86 94,975.4K
17:35 2,868.86 2,869.46 2,868.86 2,869.45 74,314.2K
17:36 2,869.39 2,870.18 2,869.39 2,869.99 146,584.5K
17:37 2,869.75 2,869.92 2,869.19 2,869.19 87,066.7K
17:38 2,869.27 2,869.27 2,868.75 2,868.75 41,353.7K
17:39 2,868.60 2,868.60 2,867.82 2,868.18 74,207.9K
17:40 2,867.99 2,868.06 2,867.73 2,867.96 58,830.5K
17:41 2,867.87 2,867.87 2,867.19 2,867.21 82,274.5K
17:42 2,867.34 2,868.06 2,867.34 2,868.06 60,988.9K
17:43 2,868.12 2,868.76 2,868.12 2,868.44 90,384.7K
17:44 2,868.26 2,868.57 2,868.13 2,868.54 128,917.2K
17:45 2,868.47 2,868.47 2,867.08 2,867.88 214,966.2K
17:46 2,867.69 2,867.83 2,867.31 2,867.40 92,678.9K
17:47 2,867.47 2,867.94 2,867.47 2,867.78 51,603.3K
17:48 2,867.95 2,868.70 2,867.95 2,868.51 105,217.6K
17:49 2,868.52 2,871.20 2,868.49 2,871.20 171,451.2K
17:50 2,871.09 2,871.27 2,869.63 2,869.73 128,268.6K
17:51 2,870.31 2,870.73 2,870.31 2,870.36 90,405.3K
17:52 2,870.57 2,871.04 2,870.49 2,871.02 136,437.3K
17:53 2,870.98 2,871.51 2,870.98 2,871.09 112,942.0K
17:54 2,871.09 2,871.09 2,870.56 2,870.69 61,633.0K
17:55 2,870.61 2,870.61 2,870.05 2,870.05 72,948.4K
17:56 2,870.06 2,870.06 2,869.06 2,869.06 80,668.3K
17:57 2,868.85 2,869.41 2,868.53 2,868.97 98,513.3K
17:58 2,868.89 2,869.01 2,868.46 2,868.46 94,384.5K
17:59 2,868.37 2,868.83 2,868.31 2,868.83 97,396.6K
18:00 2,869.08 2,870.05 2,869.08 2,869.85 145,156.4K
18:01 2,869.84 2,870.21 2,869.19 2,870.21 88,966.8K
18:02 2,870.56 2,871.28 2,869.55 2,869.55 223,122.0K
18:03 2,869.39 2,869.76 2,868.97 2,868.97 104,737.8K
18:04 2,869.04 2,869.28 2,868.68 2,868.85 80,812.4K
18:05 2,868.96 2,869.17 2,868.71 2,869.08 80,353.4K
18:06 2,869.20 2,869.20 2,868.45 2,868.50 54,149.8K
18:07 2,868.42 2,868.56 2,868.07 2,868.56 122,638.5K
18:08 2,868.56 2,868.69 2,868.27 2,868.44 124,096.6K
18:09 2,868.32 2,868.89 2,868.23 2,868.89 104,173.6K
18:10 2,867.43 2,867.75 2,867.28 2,867.75 199,225.0K
18:11 2,867.77 2,868.05 2,867.59 2,867.92 88,615.8K
18:12 2,867.64 2,868.04 2,867.64 2,867.92 95,420.6K
18:13 2,868.02 2,868.15 2,867.09 2,867.09 107,759.3K
18:14 2,867.11 2,867.11 2,866.67 2,866.90 131,212.2K
18:15 2,866.91 2,866.91 2,866.60 2,866.84 171,583.5K
18:16 2,866.21 2,866.69 2,866.21 2,866.62 161,461.9K
18:17 2,866.63 2,866.64 2,866.25 2,866.52 174,129.8K
18:18 2,866.49 2,866.49 2,866.20 2,866.21 94,204.8K
18:19 2,866.31 2,866.76 2,866.24 2,866.76 104,616.0K
18:20 2,866.91 2,867.33 2,866.91 2,867.22 92,151.9K
18:21 2,867.22 2,867.23 2,866.57 2,866.76 113,227.0K
18:22 2,866.82 2,867.31 2,866.82 2,867.31 81,618.9K
18:23 2,867.20 2,867.20 2,865.40 2,865.40 115,506.6K
18:24 2,865.30 2,865.30 2,862.87 2,862.87 321,439.9K
18:25 2,862.98 2,862.98 2,861.64 2,861.92 286,669.8K
18:26 2,861.99 2,863.12 2,861.99 2,863.11 128,275.0K
18:27 2,863.09 2,863.36 2,862.72 2,862.72 96,324.4K
18:28 2,862.36 2,863.21 2,862.30 2,862.91 125,783.1K
18:29 2,862.79 2,863.39 2,862.69 2,863.29 106,206.8K
18:30 2,863.07 2,863.07 2,861.92 2,862.03 149,192.9K
18:31 2,862.02 2,862.05 2,861.53 2,861.68 123,937.9K
18:32 2,861.49 2,861.49 2,860.98 2,861.16 195,521.6K
18:33 2,861.17 2,863.02 2,861.17 2,862.62 226,420.7K
18:34 2,862.73 2,863.32 2,862.73 2,863.32 134,142.7K
18:35 2,863.27 2,863.39 2,863.01 2,863.38 122,974.9K
18:36 2,863.39 2,863.78 2,862.22 2,862.43 104,015.8K
18:37 2,862.32 2,862.60 2,862.21 2,862.52 102,255.1K
18:38 2,862.58 2,862.97 2,862.58 2,862.97 117,206.5K
18:39 2,862.92 2,863.15 2,862.68 2,863.13 165,343.1K
18:40 2,863.05 2,863.05 2,863.05 2,863.05 291,471.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar