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 2,993.84 2,994.84 2,993.84 2,994.54 1,509,588.0K
10:01 2,994.37 2,994.37 2,991.20 2,991.30 463,454.0K
10:02 2,991.69 2,993.82 2,991.69 2,993.53 530,031.2K
10:03 2,995.06 2,996.10 2,995.06 2,995.52 566,395.7K
10:04 2,995.76 2,995.82 2,994.02 2,994.18 407,012.0K
10:05 2,993.72 2,993.94 2,990.59 2,990.77 418,830.6K
10:06 2,990.54 2,991.97 2,990.54 2,991.70 267,319.4K
10:07 2,991.48 2,992.21 2,991.48 2,991.82 235,630.1K
10:08 2,991.91 2,991.91 2,990.00 2,990.00 315,496.4K
10:09 2,989.68 2,989.75 2,989.33 2,989.73 317,398.3K
10:10 2,989.86 2,990.34 2,989.62 2,990.16 347,846.8K
10:11 2,990.17 2,990.32 2,990.03 2,990.08 216,767.3K
10:12 2,990.12 2,990.56 2,990.12 2,990.42 145,838.3K
10:13 2,990.61 2,990.79 2,990.36 2,990.36 120,215.5K
10:14 2,990.48 2,990.53 2,990.30 2,990.36 178,553.8K
10:15 2,990.36 2,990.48 2,989.60 2,989.60 238,165.9K
10:16 2,989.41 2,990.19 2,989.41 2,990.19 175,387.6K
10:17 2,990.31 2,991.70 2,990.31 2,991.67 196,611.4K
10:18 2,991.62 2,991.62 2,991.06 2,991.62 243,301.6K
10:19 2,991.73 2,991.88 2,991.56 2,991.88 112,476.1K
10:20 2,992.32 2,993.19 2,992.32 2,993.19 261,203.4K
10:21 2,993.33 2,994.43 2,993.19 2,994.26 274,872.9K
10:22 2,994.44 2,994.60 2,993.88 2,994.00 209,542.3K
10:23 2,994.17 2,994.47 2,994.11 2,994.44 341,092.8K
10:24 2,994.56 2,996.03 2,994.52 2,996.03 320,575.8K
10:25 2,996.18 2,997.11 2,996.18 2,996.33 529,211.7K
10:26 2,996.35 2,996.64 2,995.84 2,995.93 577,126.7K
10:27 2,995.87 2,996.19 2,995.79 2,996.19 244,643.2K
10:28 2,996.27 2,996.76 2,996.27 2,996.43 241,359.2K
10:29 2,996.55 2,996.75 2,994.76 2,994.76 325,573.8K
10:30 2,994.72 2,994.72 2,993.62 2,993.71 286,977.2K
10:31 2,994.24 2,995.30 2,994.24 2,995.27 268,595.8K
10:32 2,995.48 2,995.66 2,995.37 2,995.49 223,015.5K
10:33 2,995.53 2,995.90 2,995.18 2,995.40 367,682.2K
10:34 2,995.40 2,995.49 2,994.99 2,995.13 160,410.6K
10:35 2,994.99 2,995.45 2,994.88 2,995.04 310,098.6K
10:36 2,995.41 2,995.91 2,995.35 2,995.90 170,870.5K
10:37 2,995.71 2,996.00 2,995.46 2,995.46 308,411.7K
10:38 2,995.24 2,995.24 2,994.10 2,994.28 231,862.8K
10:39 2,994.35 2,994.63 2,994.32 2,994.44 217,171.1K
10:40 2,994.44 2,995.13 2,994.44 2,995.12 266,431.7K
10:41 2,995.12 2,995.39 2,994.81 2,994.81 259,514.0K
10:42 2,994.92 2,994.92 2,994.10 2,994.10 269,172.9K
10:43 2,994.31 2,994.31 2,993.84 2,993.93 282,348.7K
10:44 2,993.95 2,994.26 2,993.60 2,993.71 240,513.5K
10:45 2,993.76 2,994.32 2,993.74 2,994.30 413,383.9K
10:46 2,994.69 2,994.71 2,994.19 2,994.23 271,198.3K
10:47 2,994.00 2,994.09 2,993.80 2,994.04 223,900.5K
10:48 2,994.12 2,994.22 2,993.79 2,994.12 352,807.3K
10:49 2,994.12 2,994.85 2,994.12 2,994.46 273,395.5K
10:50 2,993.35 2,993.35 2,992.86 2,993.21 387,454.9K
10:51 2,993.27 2,993.33 2,992.79 2,992.81 206,622.6K
10:52 2,992.68 2,992.68 2,991.37 2,991.42 263,739.5K
10:53 2,990.93 2,990.95 2,990.42 2,990.54 345,267.5K
10:54 2,990.32 2,990.51 2,990.23 2,990.34 182,332.1K
10:55 2,990.26 2,991.27 2,990.10 2,991.27 255,410.7K
10:56 2,991.32 2,991.72 2,991.32 2,991.57 135,148.8K
10:57 2,991.77 2,991.77 2,991.58 2,991.63 114,823.3K
10:58 2,991.64 2,991.64 2,991.33 2,991.40 131,807.6K
10:59 2,991.28 2,991.81 2,991.03 2,991.76 124,213.8K
11:00 2,991.97 2,991.97 2,991.68 2,991.78 125,768.9K
11:01 2,991.62 2,991.62 2,990.47 2,990.49 141,695.9K
11:02 2,990.37 2,990.47 2,989.56 2,989.64 124,746.5K
11:03 2,989.63 2,989.63 2,987.55 2,987.55 416,719.1K
11:04 2,987.55 2,987.62 2,986.91 2,986.91 183,338.4K
11:05 2,986.80 2,987.89 2,986.68 2,987.89 251,532.7K
11:06 2,987.91 2,987.91 2,987.52 2,987.55 143,828.4K
11:07 2,987.65 2,987.65 2,987.18 2,987.27 146,808.5K
11:08 2,987.15 2,987.15 2,986.64 2,986.70 173,232.2K
11:09 2,986.63 2,987.53 2,986.63 2,987.53 154,351.0K
11:10 2,987.46 2,987.73 2,987.37 2,987.71 161,907.7K
11:11 2,987.77 2,988.37 2,987.77 2,988.37 149,475.8K
11:12 2,988.37 2,988.42 2,988.11 2,988.20 101,224.7K
11:13 2,988.12 2,988.12 2,987.33 2,987.33 236,917.0K
11:14 2,987.49 2,987.70 2,986.80 2,986.93 257,193.4K
11:15 2,986.85 2,987.01 2,986.67 2,987.01 329,738.4K
11:16 2,987.01 2,987.03 2,986.44 2,986.56 185,865.4K
11:17 2,986.32 2,986.32 2,985.24 2,985.24 245,563.2K
11:18 2,984.99 2,985.88 2,984.96 2,985.88 277,486.1K
11:19 2,985.65 2,985.77 2,985.56 2,985.75 207,559.6K
11:20 2,985.71 2,985.71 2,984.86 2,984.86 259,191.6K
11:21 2,984.65 2,985.05 2,984.65 2,985.05 178,227.3K
11:22 2,984.83 2,984.84 2,984.71 2,984.71 164,431.0K
11:23 2,984.73 2,985.79 2,984.73 2,985.79 143,170.0K
11:24 2,985.74 2,985.90 2,985.31 2,985.90 112,297.0K
11:25 2,986.05 2,987.74 2,986.04 2,987.65 247,803.4K
11:26 2,987.62 2,988.33 2,987.51 2,988.33 165,162.9K
11:27 2,988.21 2,988.68 2,988.16 2,988.68 123,730.9K
11:28 2,988.76 2,990.17 2,988.76 2,990.17 243,519.6K
11:29 2,990.14 2,990.14 2,989.64 2,989.69 212,117.7K
11:30 2,989.69 2,990.03 2,989.44 2,989.97 253,638.6K
11:31 2,990.05 2,990.17 2,989.88 2,990.17 212,955.4K
11:32 2,989.97 2,990.67 2,989.93 2,990.50 213,055.1K
11:33 2,990.55 2,990.71 2,990.45 2,990.71 128,426.1K
11:34 2,990.50 2,990.50 2,989.92 2,989.92 123,670.0K
11:35 2,989.92 2,990.00 2,988.86 2,989.02 177,142.4K
11:36 2,989.07 2,989.07 2,988.31 2,988.31 111,804.6K
11:37 2,988.58 2,988.58 2,987.80 2,987.84 109,798.3K
11:38 2,987.98 2,988.15 2,987.61 2,987.64 136,547.7K
11:39 2,987.75 2,988.03 2,987.55 2,987.87 123,571.2K
11:40 2,987.91 2,988.24 2,987.68 2,988.24 113,425.1K
11:41 2,988.07 2,988.10 2,987.53 2,987.57 106,247.9K
11:42 2,987.11 2,987.11 2,986.55 2,986.71 142,604.6K
11:43 2,986.47 2,986.88 2,986.47 2,986.60 146,254.8K
11:44 2,986.39 2,986.46 2,985.91 2,986.23 122,913.0K
11:45 2,986.16 2,986.19 2,986.00 2,986.02 117,899.8K
11:46 2,986.08 2,986.45 2,986.01 2,986.29 124,122.4K
11:47 2,986.39 2,986.80 2,986.39 2,986.80 128,564.9K
11:48 2,986.62 2,986.73 2,985.51 2,985.51 108,142.9K
11:49 2,985.64 2,985.69 2,983.62 2,983.62 295,070.2K
11:50 2,983.37 2,984.03 2,983.02 2,983.95 197,613.4K
11:51 2,983.77 2,983.94 2,983.30 2,983.40 125,927.7K
11:52 2,983.34 2,984.22 2,983.34 2,984.22 116,603.1K
11:53 2,984.48 2,984.75 2,984.28 2,984.48 118,572.7K
11:54 2,984.42 2,984.46 2,984.18 2,984.19 89,054.3K
11:55 2,984.53 2,984.60 2,983.30 2,983.30 98,519.5K
11:56 2,983.34 2,983.49 2,983.02 2,983.40 107,031.0K
11:57 2,983.56 2,984.02 2,983.40 2,983.60 143,088.4K
11:58 2,983.57 2,983.57 2,983.30 2,983.30 61,951.0K
11:59 2,983.24 2,983.28 2,982.59 2,982.61 161,665.3K
12:00 2,982.49 2,983.78 2,982.39 2,983.78 157,854.3K
12:01 2,983.69 2,983.69 2,983.40 2,983.66 138,263.6K
12:02 2,983.72 2,984.05 2,983.56 2,983.75 134,787.7K
12:03 2,983.81 2,985.07 2,983.81 2,985.07 103,479.0K
12:04 2,985.06 2,985.14 2,984.33 2,984.43 118,076.7K
12:05 2,984.30 2,984.52 2,983.84 2,983.84 138,814.4K
12:06 2,983.91 2,984.39 2,983.78 2,984.39 83,016.2K
12:07 2,984.36 2,984.52 2,984.32 2,984.48 65,202.6K
12:08 2,984.48 2,984.99 2,984.48 2,984.99 81,605.6K
12:09 2,984.99 2,985.06 2,984.91 2,984.98 52,170.9K
12:10 2,984.86 2,984.86 2,983.68 2,983.69 81,653.5K
12:11 2,983.77 2,984.09 2,983.51 2,984.09 72,278.2K
12:12 2,983.94 2,984.10 2,983.89 2,983.94 87,812.4K
12:13 2,984.11 2,984.24 2,983.99 2,983.99 77,442.4K
12:14 2,984.32 2,984.85 2,984.21 2,984.85 98,971.7K
12:15 2,984.99 2,985.01 2,984.32 2,984.39 114,351.4K
12:16 2,984.25 2,984.25 2,983.95 2,983.95 102,864.5K
12:17 2,984.12 2,984.57 2,984.12 2,984.57 73,049.8K
12:18 2,984.51 2,984.83 2,984.26 2,984.83 59,545.7K
12:19 2,984.70 2,985.12 2,984.54 2,985.12 67,400.1K
12:20 2,984.91 2,985.10 2,984.80 2,985.08 118,002.4K
12:21 2,984.79 2,984.91 2,984.53 2,984.62 90,603.5K
12:22 2,984.52 2,984.77 2,984.37 2,984.77 68,118.7K
12:23 2,984.69 2,985.25 2,984.65 2,985.25 61,767.0K
12:24 2,985.24 2,985.97 2,985.24 2,985.86 96,912.6K
12:25 2,986.10 2,986.10 2,985.56 2,985.56 106,071.5K
12:26 2,985.54 2,985.67 2,985.32 2,985.64 100,127.6K
12:27 2,985.32 2,985.42 2,985.10 2,985.42 91,865.9K
12:28 2,985.35 2,985.41 2,985.18 2,985.38 55,189.4K
12:29 2,985.25 2,985.40 2,985.02 2,985.40 46,064.2K
12:30 2,985.23 2,985.55 2,985.16 2,985.55 51,375.2K
12:31 2,985.50 2,985.51 2,985.20 2,985.40 71,934.1K
12:32 2,985.40 2,985.60 2,985.27 2,985.54 58,140.1K
12:33 2,985.39 2,985.83 2,985.27 2,985.83 89,909.5K
12:34 2,985.87 2,986.07 2,985.79 2,985.96 77,992.3K
12:35 2,986.16 2,986.42 2,986.09 2,986.20 55,790.6K
12:36 2,986.16 2,986.28 2,986.07 2,986.19 48,604.3K
12:37 2,986.03 2,986.49 2,986.03 2,986.40 69,086.9K
12:38 2,986.49 2,986.66 2,986.45 2,986.62 48,548.4K
12:39 2,986.59 2,987.20 2,986.57 2,987.20 127,510.5K
12:40 2,987.22 2,988.01 2,987.06 2,988.01 140,127.4K
12:41 2,987.93 2,988.24 2,987.90 2,988.06 98,174.3K
12:42 2,987.71 2,987.77 2,987.48 2,987.48 71,333.1K
12:43 2,987.57 2,987.73 2,987.38 2,987.47 67,280.9K
12:44 2,987.51 2,987.55 2,987.39 2,987.45 144,876.0K
12:45 2,987.46 2,987.54 2,986.97 2,987.23 65,404.9K
12:46 2,987.02 2,987.11 2,986.78 2,986.89 49,799.2K
12:47 2,986.91 2,987.24 2,986.76 2,987.24 79,744.8K
12:48 2,987.23 2,987.33 2,987.04 2,987.33 93,971.5K
12:49 2,987.27 2,987.27 2,986.61 2,986.61 41,688.0K
12:50 2,986.54 2,986.54 2,985.94 2,985.94 78,308.0K
12:51 2,986.06 2,986.06 2,985.72 2,985.80 71,930.9K
12:52 2,986.09 2,986.27 2,985.94 2,986.04 88,082.0K
12:53 2,986.45 2,986.45 2,986.00 2,986.01 99,528.8K
12:54 2,986.12 2,986.38 2,986.03 2,986.38 96,121.5K
12:55 2,986.22 2,986.58 2,986.17 2,986.44 58,652.3K
12:56 2,986.62 2,987.02 2,986.60 2,987.02 66,210.3K
12:57 2,987.33 2,989.46 2,987.32 2,989.46 192,091.8K
12:58 2,989.54 2,989.55 2,988.73 2,988.73 71,648.2K
12:59 2,988.67 2,989.07 2,988.61 2,989.07 105,439.9K
13:00 2,989.04 2,990.27 2,989.04 2,990.24 199,225.2K
13:01 2,990.48 2,990.48 2,990.16 2,990.30 217,567.0K
13:02 2,990.02 2,990.26 2,989.86 2,990.26 148,624.2K
13:03 2,990.03 2,990.09 2,989.39 2,989.64 112,452.7K
13:04 2,989.56 2,989.56 2,989.13 2,989.31 99,797.1K
13:05 2,989.27 2,989.77 2,989.11 2,989.71 79,182.0K
13:06 2,989.61 2,989.63 2,989.50 2,989.51 131,959.4K
13:07 2,989.72 2,989.80 2,988.69 2,988.73 197,969.7K
13:08 2,988.73 2,989.78 2,988.73 2,989.78 134,873.2K
13:09 2,989.73 2,990.10 2,989.73 2,990.08 84,845.0K
13:10 2,990.02 2,990.07 2,989.86 2,989.96 78,907.7K
13:11 2,989.93 2,990.15 2,989.89 2,990.12 62,229.5K
13:12 2,990.15 2,990.41 2,990.01 2,990.27 110,649.9K
13:13 2,990.32 2,990.32 2,989.93 2,990.16 116,480.4K
13:14 2,990.25 2,990.25 2,989.96 2,990.11 166,540.1K
13:15 2,990.10 2,990.48 2,990.04 2,990.48 148,780.8K
13:16 2,990.72 2,990.75 2,990.59 2,990.75 134,430.2K
13:17 2,990.86 2,991.38 2,990.73 2,991.38 164,619.4K
13:18 2,991.40 2,991.74 2,991.34 2,991.44 105,731.7K
13:19 2,991.41 2,991.70 2,991.39 2,991.70 147,147.8K
13:20 2,991.59 2,993.17 2,991.14 2,993.11 225,454.6K
13:21 2,992.82 2,992.82 2,992.15 2,992.16 162,037.5K
13:22 2,992.34 2,992.34 2,992.03 2,992.03 69,304.0K
13:23 2,991.97 2,992.01 2,991.25 2,991.31 153,358.2K
13:24 2,991.28 2,991.43 2,991.00 2,991.19 98,268.2K
13:25 2,991.00 2,991.00 2,989.87 2,990.01 143,731.7K
13:26 2,990.26 2,991.05 2,990.19 2,991.05 148,626.8K
13:27 2,990.83 2,991.08 2,990.74 2,991.08 62,438.6K
13:28 2,990.74 2,991.13 2,990.74 2,990.90 135,661.5K
13:29 2,991.21 2,991.29 2,990.97 2,991.18 81,635.3K
13:30 2,991.07 2,991.21 2,990.76 2,990.83 81,788.3K
13:31 2,990.95 2,991.01 2,990.51 2,990.64 118,486.8K
13:32 2,990.55 2,990.59 2,990.28 2,990.50 94,060.3K
13:33 2,990.72 2,990.77 2,990.37 2,990.51 84,139.5K
13:34 2,990.62 2,991.50 2,990.62 2,991.35 188,789.7K
13:35 2,991.55 2,991.55 2,991.23 2,991.37 78,629.0K
13:36 2,991.27 2,991.27 2,990.78 2,990.90 65,873.8K
13:37 2,991.07 2,991.07 2,990.76 2,990.95 42,776.3K
13:38 2,990.82 2,991.68 2,990.82 2,991.64 83,721.4K
13:39 2,991.47 2,991.54 2,991.30 2,991.39 49,772.6K
13:40 2,991.33 2,991.35 2,990.33 2,990.67 89,528.8K
13:41 2,990.76 2,990.76 2,990.43 2,990.73 63,439.1K
13:42 2,990.70 2,990.85 2,990.27 2,990.28 56,621.9K
13:43 2,990.37 2,990.37 2,990.06 2,990.21 111,378.2K
13:44 2,990.04 2,990.30 2,989.98 2,990.21 106,756.5K
13:45 2,990.30 2,990.43 2,990.16 2,990.43 54,413.6K
13:46 2,990.34 2,991.07 2,990.34 2,991.07 113,026.0K
13:47 2,991.10 2,991.43 2,991.10 2,991.37 71,167.7K
13:48 2,992.11 2,992.23 2,991.76 2,992.07 127,634.9K
13:49 2,991.96 2,992.10 2,991.76 2,991.76 72,266.8K
13:50 2,991.88 2,992.29 2,991.83 2,992.16 56,400.3K
13:51 2,992.24 2,992.32 2,992.08 2,992.14 56,437.0K
13:52 2,992.34 2,992.91 2,992.15 2,992.78 93,673.3K
13:53 2,993.02 2,993.27 2,992.72 2,993.27 127,493.6K
13:54 2,993.40 2,993.57 2,993.15 2,993.42 105,996.0K
13:55 2,993.27 2,993.30 2,992.79 2,992.79 124,469.9K
13:56 2,992.87 2,992.87 2,992.51 2,992.51 82,537.5K
13:57 2,992.67 2,992.67 2,992.45 2,992.56 52,325.8K
13:58 2,992.62 2,992.71 2,992.38 2,992.67 77,144.0K
13:59 2,992.57 2,992.61 2,992.48 2,992.51 40,343.2K
14:00 2,992.65 2,992.69 2,992.47 2,992.55 77,603.4K
14:01 2,992.57 2,992.66 2,992.46 2,992.56 65,034.3K
14:02 2,992.41 2,992.41 2,992.19 2,992.28 75,147.7K
14:03 2,992.63 2,992.63 2,992.26 2,992.30 54,392.5K
14:04 2,992.59 2,992.94 2,992.37 2,992.94 98,217.3K
14:05 2,992.85 2,993.26 2,992.37 2,992.37 70,090.7K
14:06 2,992.47 2,992.47 2,991.88 2,991.96 127,481.0K
14:07 2,992.02 2,992.10 2,991.84 2,991.99 88,405.2K
14:08 2,992.15 2,992.25 2,991.98 2,992.03 94,450.9K
14:09 2,992.22 2,992.71 2,992.04 2,992.53 78,789.2K
14:10 2,992.39 2,992.39 2,991.84 2,991.84 62,437.3K
14:11 2,991.69 2,991.82 2,990.28 2,990.32 157,938.7K
14:12 2,990.67 2,990.67 2,990.32 2,990.52 94,539.9K
14:13 2,990.51 2,990.51 2,990.25 2,990.25 79,089.7K
14:14 2,990.16 2,990.32 2,990.09 2,990.16 53,004.1K
14:15 2,990.08 2,990.53 2,990.08 2,990.53 54,109.2K
14:16 2,990.57 2,990.60 2,990.11 2,990.17 65,069.2K
14:17 2,990.12 2,991.72 2,990.12 2,991.72 109,737.2K
14:18 2,991.71 2,995.99 2,991.71 2,995.99 500,491.0K
14:19 2,996.29 2,996.51 2,995.75 2,995.89 455,122.0K
14:20 2,995.84 2,995.84 2,995.25 2,995.31 128,695.4K
14:21 2,995.42 2,995.61 2,995.37 2,995.50 90,966.7K
14:22 2,995.67 2,999.82 2,995.63 2,999.82 533,169.3K
14:23 2,999.68 2,999.68 2,998.95 2,998.95 300,510.8K
14:24 2,998.92 2,998.92 2,997.91 2,997.93 171,043.3K
14:25 2,997.76 2,997.91 2,997.42 2,997.42 162,946.5K
14:26 2,997.22 2,997.22 2,996.40 2,996.40 139,253.9K
14:27 2,996.58 2,997.21 2,996.58 2,996.91 179,751.6K
14:28 2,996.63 2,997.05 2,996.59 2,996.83 80,863.9K
14:29 2,996.92 2,997.01 2,996.60 2,996.60 101,913.0K
14:30 2,996.71 2,997.06 2,996.71 2,996.85 81,917.8K
14:31 2,996.91 2,997.14 2,996.48 2,997.14 164,365.1K
14:32 2,997.10 2,997.45 2,997.05 2,997.45 97,299.8K
14:33 2,997.47 2,997.64 2,997.25 2,997.55 165,755.7K
14:34 2,997.53 2,997.59 2,997.30 2,997.30 79,754.0K
14:35 2,997.45 2,997.45 2,997.01 2,997.01 70,865.8K
14:36 2,997.10 2,997.12 2,996.51 2,996.68 130,240.5K
14:37 2,996.40 2,996.74 2,996.24 2,996.60 97,882.0K
14:38 2,996.86 2,997.69 2,996.77 2,997.69 89,659.1K
14:39 2,997.35 2,999.04 2,997.22 2,999.04 137,444.0K
14:40 2,999.11 3,002.27 2,999.11 3,002.17 573,739.1K
14:41 3,002.37 3,003.01 3,002.34 3,003.01 441,820.9K
14:42 3,002.71 3,004.55 3,002.66 3,004.55 615,391.9K
14:43 3,004.41 3,004.48 3,003.94 3,004.04 255,001.4K
14:44 3,004.27 3,004.91 3,004.20 3,004.91 368,314.7K
14:45 3,005.16 3,005.66 3,004.74 3,004.74 273,889.8K
14:46 3,004.79 3,005.02 3,004.45 3,004.69 293,577.4K
14:47 3,004.70 3,005.15 3,004.35 3,005.15 284,821.9K
14:48 3,005.60 3,006.71 3,005.23 3,005.23 315,256.7K
14:49 3,004.61 3,004.61 3,003.25 3,003.30 301,309.7K
14:50 3,003.62 3,004.29 3,003.62 3,004.26 203,943.9K
14:51 3,004.26 3,004.56 3,004.26 3,004.55 218,461.2K
14:52 3,004.52 3,004.52 3,004.03 3,004.34 206,433.7K
14:53 3,004.35 3,004.35 3,004.05 3,004.22 164,203.4K
14:54 3,004.39 3,004.39 3,004.02 3,004.06 166,524.3K
14:55 3,003.95 3,004.22 3,003.95 3,004.05 180,630.8K
14:56 3,004.06 3,006.29 3,003.97 3,006.19 495,525.0K
14:57 3,006.98 3,006.98 3,006.01 3,006.02 408,340.1K
14:58 3,006.51 3,007.07 3,006.34 3,006.74 285,013.2K
14:59 3,006.60 3,007.68 3,006.60 3,007.26 225,321.2K
15:00 3,007.79 3,007.79 3,007.22 3,007.34 316,439.9K
15:01 3,007.40 3,007.40 3,005.68 3,005.68 265,223.3K
15:02 3,005.60 3,005.60 3,003.65 3,003.65 317,019.9K
15:03 3,003.49 3,003.64 3,002.47 3,002.60 324,530.7K
15:04 3,003.28 3,003.71 3,003.28 3,003.63 262,371.2K
15:05 3,003.41 3,004.20 3,003.41 3,004.17 152,965.2K
15:06 3,003.95 3,003.95 3,003.19 3,003.54 173,573.4K
15:07 3,003.76 3,003.77 3,003.01 3,003.28 217,203.2K
15:08 3,003.20 3,003.20 3,002.68 3,003.08 137,471.8K
15:09 3,003.22 3,003.22 3,002.15 3,002.15 148,988.0K
15:10 3,002.17 3,002.85 3,001.92 3,002.45 169,486.5K
15:11 3,002.40 3,002.56 3,002.30 3,002.34 111,184.6K
15:12 3,002.48 3,003.71 3,002.41 3,003.71 148,094.9K
15:13 3,003.79 3,003.97 3,003.37 3,003.40 171,220.0K
15:14 3,003.23 3,003.84 3,003.13 3,003.84 180,507.6K
15:15 3,003.63 3,003.65 3,003.16 3,003.19 121,959.4K
15:16 3,003.19 3,003.38 3,003.01 3,003.38 109,683.4K
15:17 3,003.49 3,003.49 3,003.08 3,003.08 85,477.8K
15:18 3,003.92 3,004.15 3,003.72 3,003.74 218,017.1K
15:19 3,003.63 3,003.65 3,003.46 3,003.51 138,601.6K
15:20 3,003.58 3,003.58 3,003.10 3,003.10 117,031.6K
15:21 3,002.98 3,003.03 3,002.75 3,002.79 176,070.0K
15:22 3,002.82 3,003.42 3,002.82 3,003.41 221,214.0K
15:23 3,004.13 3,004.15 3,003.36 3,003.78 363,823.9K
15:24 3,003.80 3,003.81 3,002.46 3,002.48 164,987.3K
15:25 3,002.33 3,004.38 3,002.33 3,004.38 279,628.5K
15:26 3,004.40 3,005.22 3,004.40 3,005.22 128,695.8K
15:27 3,005.19 3,005.19 3,004.52 3,004.68 146,632.9K
15:28 3,004.68 3,005.01 3,004.42 3,004.42 171,043.2K
15:29 3,004.66 3,004.69 3,003.97 3,003.98 168,242.4K
15:30 3,004.03 3,004.49 3,004.03 3,004.21 96,996.2K
15:31 3,004.19 3,004.44 3,004.19 3,004.29 158,682.3K
15:32 3,004.30 3,004.30 3,003.56 3,003.79 143,834.0K
15:33 3,003.70 3,003.70 3,003.49 3,003.51 188,926.2K
15:34 3,003.77 3,004.30 3,003.68 3,004.30 99,968.5K
15:35 3,004.54 3,004.83 3,004.36 3,004.83 211,319.9K
15:36 3,004.85 3,005.04 3,004.71 3,005.04 101,908.8K
15:37 3,005.06 3,005.69 3,005.06 3,005.52 141,639.9K
15:38 3,005.99 3,006.59 3,005.96 3,006.12 206,101.9K
15:39 3,005.90 3,006.06 3,005.62 3,005.87 97,276.2K
15:40 3,005.76 3,007.02 3,005.76 3,006.93 182,072.9K
15:41 3,007.09 3,007.79 3,006.91 3,007.79 319,483.0K
15:42 3,008.29 3,008.64 3,007.46 3,007.58 274,375.9K
15:43 3,007.39 3,008.16 3,007.39 3,007.87 221,135.3K
15:44 3,007.75 3,007.83 3,007.29 3,007.29 94,376.2K
15:45 3,007.44 3,007.93 3,007.44 3,007.64 143,623.8K
15:46 3,007.67 3,007.67 3,007.31 3,007.35 117,253.7K
15:47 3,007.21 3,007.87 3,007.21 3,007.76 202,152.5K
15:48 3,007.82 3,007.82 3,007.36 3,007.36 150,429.2K
15:49 3,007.20 3,007.73 3,007.20 3,007.73 172,980.5K
15:50 3,007.56 3,007.79 3,007.37 3,007.46 158,730.6K
15:51 3,007.58 3,007.62 3,007.23 3,007.37 88,350.9K
15:52 3,007.15 3,007.22 3,006.62 3,006.62 244,955.3K
15:53 3,006.50 3,006.68 3,005.67 3,005.67 176,466.2K
15:54 3,005.57 3,005.84 3,005.48 3,005.84 151,241.9K
15:55 3,006.11 3,006.29 3,006.02 3,006.13 175,471.9K
15:56 3,006.10 3,006.25 3,005.74 3,006.25 165,903.9K
15:57 3,006.29 3,006.60 3,006.29 3,006.54 163,515.5K
15:58 3,006.53 3,006.53 3,006.27 3,006.29 120,563.6K
15:59 3,006.33 3,006.39 3,005.27 3,005.42 179,497.2K
16:00 3,005.54 3,007.19 3,005.54 3,006.88 145,059.0K
16:01 3,006.93 3,007.40 3,006.40 3,006.52 132,787.7K
16:02 3,006.53 3,006.69 3,006.42 3,006.69 103,528.6K
16:03 3,006.85 3,006.87 3,006.43 3,006.56 111,037.1K
16:04 3,006.27 3,006.38 3,005.86 3,005.87 105,578.8K
16:05 3,005.90 3,006.26 3,005.90 3,006.07 102,859.2K
16:06 3,006.12 3,006.97 3,006.12 3,006.90 123,336.4K
16:07 3,007.24 3,008.11 3,007.24 3,008.06 212,028.6K
16:08 3,008.16 3,008.28 3,007.46 3,007.65 271,808.8K
16:09 3,008.00 3,008.23 3,007.91 3,008.17 275,446.4K
16:10 3,007.95 3,008.35 3,007.95 3,008.35 213,834.2K
16:11 3,008.64 3,008.65 3,008.41 3,008.54 141,718.5K
16:12 3,008.58 3,009.09 3,008.54 3,009.02 150,588.8K
16:13 3,008.84 3,008.93 3,008.62 3,008.74 108,557.3K
16:14 3,008.62 3,008.62 3,007.80 3,007.97 133,504.6K
16:15 3,007.68 3,007.81 3,007.25 3,007.73 209,644.9K
16:16 3,007.84 3,007.84 3,007.53 3,007.53 75,211.0K
16:17 3,007.40 3,007.41 3,006.68 3,006.68 103,070.6K
16:18 3,006.83 3,007.06 3,006.58 3,007.06 104,923.2K
16:19 3,007.22 3,009.50 3,007.22 3,009.06 248,259.3K
16:20 3,009.21 3,009.21 3,008.79 3,008.80 91,357.2K
16:21 3,008.92 3,008.97 3,008.64 3,008.71 113,992.9K
16:22 3,008.81 3,008.95 3,008.62 3,008.67 103,182.9K
16:23 3,008.78 3,009.11 3,008.77 3,009.05 134,152.8K
16:24 3,008.98 3,009.56 3,008.85 3,009.46 221,496.1K
16:25 3,009.37 3,009.92 3,009.19 3,009.92 236,797.8K
16:26 3,010.03 3,011.30 3,010.02 3,011.22 365,261.4K
16:27 3,011.40 3,011.74 3,011.34 3,011.63 207,435.3K
16:28 3,011.74 3,011.91 3,011.33 3,011.80 289,384.1K
16:29 3,011.69 3,012.43 3,011.69 3,012.06 249,903.8K
16:30 3,012.59 3,013.58 3,012.59 3,013.58 293,931.5K
16:31 3,013.35 3,013.35 3,012.27 3,012.27 233,353.8K
16:32 3,012.10 3,012.10 3,011.73 3,011.73 165,251.0K
16:33 3,011.93 3,012.08 3,011.87 3,011.87 111,460.4K
16:34 3,011.65 3,011.65 3,011.17 3,011.24 185,634.0K
16:35 3,011.54 3,011.98 3,011.48 3,011.62 156,047.4K
16:36 3,011.57 3,011.89 3,011.54 3,011.84 125,848.4K
16:37 3,012.01 3,012.17 3,011.63 3,012.10 164,910.6K
16:38 3,012.27 3,012.45 3,011.91 3,011.92 158,572.6K
16:39 3,011.95 3,011.95 3,011.67 3,011.90 122,071.1K
16:40 3,011.53 3,012.90 3,011.53 3,012.09 296,817.1K
16:41 3,012.26 3,012.26 3,010.21 3,010.23 229,306.5K
16:42 3,010.40 3,011.50 3,010.40 3,011.37 122,546.5K
16:43 3,011.47 3,011.79 3,011.40 3,011.48 130,417.8K
16:44 3,011.36 3,011.75 3,011.29 3,011.75 92,861.4K
16:45 3,011.66 3,011.89 3,011.54 3,011.89 153,356.5K
16:46 3,012.00 3,013.11 3,011.93 3,012.97 197,825.2K
16:47 3,012.99 3,013.34 3,012.68 3,013.34 193,256.5K
16:48 3,013.41 3,013.76 3,013.34 3,013.75 266,121.1K
16:49 3,014.17 3,014.22 3,013.75 3,013.75 136,696.0K
16:50 3,013.65 3,014.24 3,013.17 3,013.17 472,407.8K
16:51 3,013.25 3,013.83 3,013.25 3,013.70 216,767.4K
16:52 3,013.62 3,014.10 3,013.62 3,014.06 217,665.5K
16:53 3,013.65 3,013.81 3,013.31 3,013.81 236,005.9K
16:54 3,013.74 3,013.74 3,012.87 3,013.05 278,028.1K
16:55 3,013.34 3,013.39 3,013.01 3,013.39 139,659.7K
16:56 3,013.46 3,014.43 3,013.46 3,014.43 188,144.9K
16:57 3,014.49 3,014.88 3,014.49 3,014.66 256,787.5K
16:58 3,014.91 3,014.91 3,014.05 3,014.09 304,209.8K
16:59 3,014.13 3,014.52 3,013.96 3,014.25 164,221.1K
17:00 3,014.60 3,015.03 3,014.47 3,014.47 203,309.8K
17:01 3,014.55 3,014.55 3,013.85 3,014.16 201,932.6K
17:02 3,014.27 3,014.35 3,014.11 3,014.27 190,271.3K
17:03 3,013.90 3,013.94 3,012.21 3,012.39 180,726.6K
17:04 3,012.13 3,012.24 3,011.39 3,011.49 241,627.5K
17:05 3,011.45 3,011.77 3,011.32 3,011.75 311,213.5K
17:06 3,011.61 3,011.61 3,010.97 3,011.13 172,539.6K
17:07 3,011.43 3,011.72 3,011.39 3,011.42 144,309.7K
17:08 3,011.48 3,012.52 3,011.48 3,012.52 135,880.8K
17:09 3,012.42 3,012.61 3,012.36 3,012.49 108,216.4K
17:10 3,012.54 3,013.91 3,012.54 3,013.82 163,088.5K
17:11 3,013.60 3,013.70 3,013.48 3,013.62 107,732.6K
17:12 3,013.79 3,013.79 3,013.42 3,013.55 122,516.8K
17:13 3,013.51 3,014.44 3,013.51 3,014.44 155,221.6K
17:14 3,014.40 3,014.89 3,014.40 3,014.80 132,209.7K
17:15 3,014.95 3,015.26 3,014.92 3,015.19 166,991.6K
17:16 3,015.30 3,015.75 3,015.30 3,015.75 198,501.7K
17:17 3,015.77 3,015.90 3,015.52 3,015.63 180,578.5K
17:18 3,015.49 3,015.53 3,014.66 3,014.68 214,601.2K
17:19 3,014.53 3,014.82 3,014.21 3,014.21 156,169.0K
17:20 3,014.08 3,014.61 3,014.08 3,014.36 121,982.4K
17:21 3,014.60 3,015.16 3,014.60 3,014.99 109,761.5K
17:22 3,014.94 3,014.94 3,014.45 3,014.56 71,456.9K
17:23 3,014.63 3,015.32 3,014.55 3,015.12 93,481.9K
17:24 3,015.45 3,015.71 3,015.24 3,015.43 118,469.4K
17:25 3,015.54 3,015.71 3,015.51 3,015.51 91,423.7K
17:26 3,015.61 3,016.06 3,015.61 3,015.89 148,215.4K
17:27 3,015.96 3,016.09 3,015.69 3,015.69 152,802.5K
17:28 3,015.66 3,015.66 3,015.31 3,015.31 140,865.6K
17:29 3,015.53 3,015.54 3,015.23 3,015.45 143,014.5K
17:30 3,015.62 3,015.73 3,015.41 3,015.50 107,839.7K
17:31 3,015.44 3,015.72 3,015.41 3,015.44 119,831.9K
17:32 3,015.84 3,016.04 3,015.76 3,015.98 183,735.6K
17:33 3,016.16 3,016.32 3,016.13 3,016.21 93,935.3K
17:34 3,016.31 3,016.31 3,015.57 3,015.67 180,686.8K
17:35 3,015.76 3,016.02 3,015.69 3,016.02 157,381.9K
17:36 3,015.77 3,015.85 3,014.92 3,015.08 177,675.1K
17:37 3,015.24 3,015.25 3,013.69 3,013.83 262,133.0K
17:38 3,013.69 3,013.73 3,013.32 3,013.41 213,026.0K
17:39 3,013.18 3,013.30 3,013.05 3,013.14 149,402.0K
17:40 3,013.06 3,013.50 3,013.03 3,013.50 106,758.2K
17:41 3,013.53 3,013.89 3,013.17 3,013.89 199,060.2K
17:42 3,013.93 3,014.16 3,013.49 3,013.49 88,955.2K
17:43 3,013.19 3,013.34 3,012.99 3,012.99 90,889.1K
17:44 3,013.07 3,013.16 3,012.83 3,012.85 123,756.1K
17:45 3,012.75 3,012.93 3,012.66 3,012.79 117,425.7K
17:46 3,012.98 3,013.57 3,012.98 3,013.57 141,447.3K
17:47 3,013.79 3,014.88 3,013.77 3,014.59 188,804.6K
17:48 3,014.79 3,015.43 3,014.71 3,015.43 245,964.3K
17:49 3,015.33 3,015.53 3,015.02 3,015.16 157,340.4K
17:50 3,014.66 3,014.86 3,014.43 3,014.81 202,096.0K
17:51 3,014.96 3,015.44 3,014.80 3,015.44 196,044.3K
17:52 3,015.19 3,015.70 3,015.15 3,015.48 119,981.2K
17:53 3,015.14 3,015.73 3,015.14 3,015.16 107,713.9K
17:54 3,015.15 3,015.31 3,014.98 3,014.98 168,081.7K
17:55 3,015.23 3,015.25 3,014.90 3,015.11 197,432.8K
17:56 3,015.10 3,015.20 3,014.47 3,014.63 173,249.3K
17:57 3,014.81 3,015.29 3,014.62 3,015.27 165,963.2K
17:58 3,015.30 3,015.41 3,015.10 3,015.29 114,950.1K
17:59 3,015.34 3,015.92 3,015.34 3,015.92 90,440.2K
18:00 3,016.30 3,016.35 3,015.38 3,015.73 327,667.3K
18:01 3,015.96 3,018.26 3,015.96 3,018.15 989,204.1K
18:02 3,018.20 3,019.88 3,017.37 3,019.51 545,903.4K
18:03 3,019.29 3,019.29 3,018.21 3,018.21 444,379.9K
18:04 3,018.58 3,018.58 3,015.53 3,015.53 578,115.6K
18:05 3,015.09 3,015.73 3,013.68 3,013.68 685,798.4K
18:06 3,013.37 3,014.65 3,012.94 3,013.45 635,350.8K
18:07 3,013.82 3,013.82 3,013.02 3,013.11 316,616.5K
18:08 3,012.89 3,012.89 3,010.95 3,010.95 403,559.7K
18:09 3,011.00 3,011.73 3,010.78 3,010.84 392,150.7K
18:10 3,010.97 3,010.97 3,010.18 3,010.52 393,748.7K
18:11 3,010.73 3,010.81 3,010.50 3,010.81 220,805.0K
18:12 3,011.07 3,012.85 3,011.00 3,012.85 561,563.5K
18:13 3,013.28 3,013.41 3,012.68 3,012.76 325,201.9K
18:14 3,012.98 3,013.03 3,012.77 3,012.77 183,853.8K
18:15 3,013.52 3,014.79 3,013.51 3,014.53 402,157.5K
18:16 3,014.69 3,014.80 3,014.34 3,014.80 238,925.8K
18:17 3,014.78 3,014.90 3,014.64 3,014.77 185,704.3K
18:18 3,014.87 3,015.27 3,014.78 3,014.92 203,021.8K
18:19 3,014.94 3,015.03 3,014.01 3,014.01 288,157.7K
18:20 3,013.90 3,013.90 3,013.25 3,013.46 334,229.9K
18:21 3,013.57 3,013.57 3,012.97 3,012.99 153,363.4K
18:22 3,013.13 3,013.31 3,012.89 3,012.94 111,489.6K
18:23 3,012.98 3,013.16 3,012.80 3,013.16 119,440.1K
18:24 3,013.12 3,013.73 3,013.12 3,013.55 131,666.9K
18:25 3,013.62 3,013.62 3,013.14 3,013.25 121,695.1K
18:26 3,013.69 3,014.39 3,013.53 3,014.11 189,018.9K
18:27 3,014.44 3,014.71 3,013.69 3,013.69 235,284.9K
18:28 3,013.86 3,013.86 3,012.36 3,012.79 269,292.8K
18:29 3,012.91 3,012.91 3,012.42 3,012.42 283,366.0K
18:30 3,012.65 3,012.74 3,012.37 3,012.37 190,329.3K
18:31 3,012.37 3,013.28 3,012.37 3,012.95 160,281.4K
18:32 3,012.96 3,012.96 3,012.59 3,012.76 132,063.6K
18:33 3,012.86 3,012.93 3,012.48 3,012.55 118,607.4K
18:34 3,013.08 3,013.11 3,012.83 3,012.89 90,210.0K
18:35 3,013.07 3,013.14 3,012.94 3,013.01 150,453.9K
18:36 3,013.17 3,013.35 3,012.89 3,012.89 121,523.1K
18:37 3,012.87 3,012.96 3,012.58 3,012.69 88,548.0K
18:38 3,013.04 3,013.04 3,012.74 3,012.76 114,243.1K
18:39 3,012.99 3,012.99 3,011.86 3,012.46 241,431.5K
18:40 3,012.26 3,012.26 3,012.26 3,012.26 176,589.3K
18:43 3,012.39 3,012.39 3,012.39 3,012.39 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar