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 3,306.97 3,306.97 3,301.70 3,301.70 3,807,162.6K
10:01 3,301.34 3,301.34 3,295.60 3,296.69 1,249,589.4K
10:02 3,297.30 3,297.82 3,295.27 3,295.27 843,196.8K
10:03 3,294.89 3,298.36 3,293.92 3,298.36 938,558.5K
10:04 3,298.74 3,305.82 3,298.74 3,302.31 871,120.4K
10:05 3,304.58 3,307.63 3,304.26 3,305.74 726,646.6K
10:06 3,307.76 3,307.76 3,302.48 3,302.48 454,391.3K
10:07 3,301.65 3,301.65 3,297.59 3,298.80 581,169.4K
10:08 3,298.36 3,298.36 3,296.63 3,297.63 297,990.5K
10:09 3,297.96 3,298.28 3,297.35 3,297.63 407,493.2K
10:10 3,297.82 3,297.82 3,295.44 3,296.44 377,065.8K
10:11 3,296.25 3,300.82 3,296.25 3,299.59 547,555.6K
10:12 3,299.55 3,300.20 3,299.02 3,300.20 295,065.2K
10:13 3,300.10 3,303.25 3,300.10 3,303.25 359,405.0K
10:14 3,303.23 3,303.23 3,301.22 3,301.95 321,932.7K
10:15 3,302.19 3,303.55 3,301.06 3,303.55 317,340.3K
10:16 3,304.16 3,304.16 3,302.75 3,302.88 215,762.6K
10:17 3,302.45 3,304.43 3,302.45 3,304.43 287,059.3K
10:18 3,304.10 3,304.10 3,302.88 3,302.93 225,078.6K
10:19 3,302.46 3,302.46 3,299.26 3,299.26 238,509.3K
10:20 3,300.58 3,303.72 3,300.58 3,303.49 208,929.2K
10:21 3,303.26 3,303.55 3,301.79 3,302.09 177,769.7K
10:22 3,302.12 3,302.12 3,300.35 3,300.36 224,092.9K
10:23 3,300.59 3,300.59 3,299.17 3,299.66 237,704.6K
10:24 3,299.63 3,299.63 3,294.71 3,294.71 696,205.0K
10:25 3,294.44 3,297.42 3,294.13 3,294.13 594,273.9K
10:26 3,294.08 3,294.08 3,288.65 3,288.65 1,033,243.6K
10:27 3,288.09 3,288.09 3,287.34 3,287.98 731,493.4K
10:28 3,287.39 3,291.02 3,287.30 3,290.42 731,249.8K
10:29 3,290.17 3,290.17 3,285.38 3,285.84 530,088.8K
10:30 3,285.91 3,291.40 3,285.76 3,290.94 576,287.0K
10:31 3,290.21 3,294.33 3,289.26 3,294.17 534,335.5K
10:32 3,294.08 3,294.08 3,291.60 3,291.60 388,651.5K
10:33 3,290.77 3,294.31 3,290.77 3,294.10 289,222.6K
10:34 3,294.66 3,295.07 3,293.73 3,294.64 421,288.0K
10:35 3,294.65 3,294.76 3,293.41 3,294.60 331,712.4K
10:36 3,295.01 3,301.53 3,295.01 3,301.53 668,297.0K
10:37 3,301.23 3,301.23 3,300.13 3,300.60 447,526.4K
10:38 3,299.59 3,299.59 3,298.22 3,298.36 319,396.5K
10:39 3,298.37 3,298.37 3,296.13 3,297.83 187,957.7K
10:40 3,297.44 3,299.37 3,297.44 3,299.37 385,427.5K
10:41 3,299.33 3,305.79 3,299.33 3,305.79 659,717.1K
10:42 3,308.28 3,315.61 3,308.28 3,315.61 1,036,653.8K
10:43 3,315.74 3,315.74 3,312.86 3,313.93 576,917.5K
10:44 3,314.44 3,314.80 3,311.73 3,311.82 463,848.5K
10:45 3,312.58 3,313.07 3,311.08 3,311.31 350,743.5K
10:46 3,311.33 3,311.33 3,307.81 3,308.35 422,062.7K
10:47 3,309.18 3,310.83 3,309.18 3,309.72 288,212.5K
10:48 3,309.69 3,309.69 3,308.86 3,309.00 218,376.3K
10:49 3,308.94 3,309.44 3,307.97 3,307.99 255,649.0K
10:50 3,307.77 3,307.77 3,306.47 3,306.57 208,730.3K
10:51 3,306.28 3,306.68 3,305.52 3,305.60 219,756.3K
10:52 3,305.16 3,305.72 3,305.16 3,305.21 201,472.2K
10:53 3,305.21 3,305.21 3,302.47 3,302.47 235,941.0K
10:54 3,302.91 3,305.39 3,302.91 3,304.83 180,416.8K
10:55 3,305.59 3,307.54 3,305.27 3,307.54 172,652.9K
10:56 3,308.06 3,309.06 3,308.06 3,309.06 233,579.2K
10:57 3,309.19 3,309.19 3,305.71 3,305.71 275,436.6K
10:58 3,305.55 3,307.52 3,305.31 3,306.68 216,371.8K
10:59 3,307.41 3,311.83 3,307.21 3,311.83 272,189.7K
11:00 3,311.85 3,312.20 3,310.01 3,311.19 369,791.0K
11:01 3,311.18 3,311.18 3,309.60 3,309.60 180,493.7K
11:02 3,309.59 3,309.59 3,308.55 3,308.55 226,502.8K
11:03 3,308.39 3,308.69 3,307.82 3,307.82 151,952.8K
11:04 3,307.05 3,307.05 3,306.10 3,306.14 339,884.6K
11:05 3,306.07 3,306.07 3,302.41 3,302.41 388,757.1K
11:06 3,302.17 3,302.90 3,300.52 3,302.90 647,373.2K
11:07 3,305.74 3,305.74 3,301.05 3,301.05 261,664.7K
11:08 3,301.09 3,301.09 3,300.35 3,300.35 193,802.3K
11:09 3,300.20 3,300.20 3,299.30 3,299.30 192,359.7K
11:10 3,299.18 3,299.18 3,293.67 3,293.79 647,832.6K
11:11 3,294.35 3,295.25 3,294.07 3,295.04 287,082.2K
11:12 3,294.77 3,295.37 3,294.66 3,295.07 198,051.5K
11:13 3,295.28 3,297.55 3,295.13 3,297.55 241,190.5K
11:14 3,297.91 3,298.10 3,297.62 3,297.83 226,505.6K
11:15 3,297.62 3,297.94 3,295.97 3,295.97 224,544.0K
11:16 3,295.95 3,296.46 3,294.24 3,294.24 190,354.3K
11:17 3,294.26 3,294.41 3,293.54 3,293.67 234,742.2K
11:18 3,293.59 3,293.76 3,293.13 3,293.34 312,671.6K
11:19 3,293.44 3,293.44 3,291.13 3,291.13 392,957.5K
11:20 3,290.48 3,290.57 3,288.50 3,289.88 791,841.2K
11:21 3,289.59 3,289.59 3,286.89 3,286.89 612,483.2K
11:22 3,286.93 3,288.51 3,285.94 3,285.94 656,610.0K
11:23 3,285.88 3,285.88 3,279.83 3,280.81 1,453,814.4K
11:24 3,280.66 3,284.20 3,280.66 3,284.20 700,639.3K
11:25 3,283.48 3,283.52 3,281.52 3,283.22 345,894.8K
11:26 3,282.68 3,287.48 3,282.03 3,287.48 498,206.0K
11:27 3,287.51 3,288.32 3,284.80 3,286.30 416,859.4K
11:28 3,286.05 3,291.42 3,285.65 3,291.42 486,896.4K
11:29 3,292.38 3,293.89 3,291.04 3,293.37 398,783.1K
11:30 3,294.93 3,294.93 3,284.99 3,285.12 491,808.3K
11:31 3,286.69 3,286.69 3,281.64 3,283.03 701,691.6K
11:32 3,283.30 3,285.87 3,283.30 3,284.80 309,764.8K
11:33 3,285.40 3,285.52 3,283.61 3,283.61 262,625.1K
11:34 3,283.44 3,285.04 3,283.44 3,284.86 209,560.5K
11:35 3,284.76 3,284.77 3,283.24 3,283.50 192,702.0K
11:36 3,282.79 3,282.79 3,282.14 3,282.71 224,000.2K
11:37 3,282.20 3,282.24 3,279.61 3,279.61 345,591.2K
11:38 3,278.63 3,278.63 3,277.06 3,277.06 440,377.2K
11:39 3,277.53 3,280.96 3,277.53 3,280.96 438,970.3K
11:40 3,280.99 3,286.75 3,280.99 3,286.75 541,884.2K
11:41 3,286.77 3,287.32 3,286.62 3,286.83 310,547.3K
11:42 3,286.89 3,287.25 3,286.46 3,287.25 233,822.5K
11:43 3,287.16 3,289.67 3,285.11 3,285.11 529,776.2K
11:44 3,284.72 3,287.59 3,284.72 3,287.51 188,867.7K
11:45 3,287.19 3,287.19 3,285.92 3,285.92 176,000.7K
11:46 3,285.21 3,286.67 3,284.97 3,286.61 231,915.5K
11:47 3,286.70 3,286.88 3,286.06 3,286.32 150,576.8K
11:48 3,286.40 3,288.37 3,286.36 3,287.81 214,557.7K
11:49 3,286.99 3,287.32 3,286.31 3,287.00 264,405.5K
11:50 3,286.92 3,286.92 3,284.92 3,284.92 178,195.4K
11:51 3,284.71 3,284.98 3,283.51 3,283.57 259,778.0K
11:52 3,283.53 3,283.97 3,281.65 3,282.38 322,784.3K
11:53 3,281.88 3,282.07 3,281.04 3,281.92 309,800.7K
11:54 3,281.42 3,281.51 3,280.04 3,280.04 230,446.9K
11:55 3,279.79 3,279.79 3,273.26 3,273.94 899,715.5K
11:56 3,273.65 3,273.65 3,270.80 3,271.22 786,430.3K
11:57 3,271.15 3,276.14 3,271.15 3,276.04 517,347.3K
11:58 3,274.61 3,276.09 3,274.29 3,274.29 337,024.4K
11:59 3,272.91 3,272.91 3,270.21 3,270.26 317,503.4K
12:00 3,268.76 3,268.76 3,264.71 3,264.71 1,104,772.6K
12:01 3,263.96 3,270.21 3,263.62 3,269.46 731,365.8K
12:02 3,268.28 3,272.47 3,268.28 3,272.46 424,732.8K
12:03 3,273.63 3,273.75 3,272.38 3,273.31 275,046.7K
12:04 3,273.06 3,275.82 3,273.04 3,275.82 293,410.3K
12:05 3,275.87 3,276.09 3,274.53 3,274.53 220,600.1K
12:06 3,274.35 3,274.35 3,271.01 3,271.17 294,116.1K
12:07 3,271.08 3,271.08 3,269.81 3,269.81 210,759.0K
12:08 3,269.41 3,269.43 3,266.86 3,267.74 284,666.4K
12:09 3,268.82 3,269.52 3,268.38 3,269.45 359,128.6K
12:10 3,269.30 3,271.70 3,269.30 3,271.16 471,987.9K
12:11 3,271.42 3,271.42 3,267.70 3,268.35 376,526.2K
12:12 3,268.59 3,269.99 3,268.47 3,269.52 244,764.7K
12:13 3,269.75 3,272.38 3,269.75 3,272.18 205,519.7K
12:14 3,273.10 3,274.59 3,272.99 3,274.59 292,304.3K
12:15 3,274.63 3,274.96 3,273.32 3,274.96 268,729.1K
12:16 3,275.12 3,282.95 3,275.12 3,282.95 712,557.4K
12:17 3,283.36 3,283.36 3,280.32 3,280.77 470,136.6K
12:18 3,281.24 3,282.67 3,279.67 3,282.67 460,336.6K
12:19 3,282.57 3,282.75 3,281.23 3,281.64 321,864.9K
12:20 3,280.55 3,280.98 3,278.80 3,279.96 312,890.3K
12:21 3,279.36 3,280.42 3,279.21 3,280.09 262,508.2K
12:22 3,280.40 3,281.38 3,280.07 3,281.38 307,602.1K
12:23 3,281.94 3,283.66 3,281.94 3,283.66 492,799.4K
12:24 3,284.69 3,285.24 3,283.84 3,283.95 459,005.8K
12:25 3,284.10 3,284.10 3,281.32 3,283.03 330,754.9K
12:26 3,283.11 3,283.39 3,282.71 3,283.05 216,674.9K
12:27 3,282.81 3,282.81 3,281.64 3,281.64 252,579.1K
12:28 3,281.78 3,282.56 3,281.44 3,281.46 191,257.7K
12:29 3,281.53 3,281.88 3,280.73 3,280.86 123,915.4K
12:30 3,280.49 3,280.49 3,278.14 3,278.20 265,899.7K
12:31 3,277.97 3,278.02 3,277.13 3,277.13 217,633.1K
12:32 3,277.89 3,277.90 3,274.60 3,274.60 219,594.9K
12:33 3,274.49 3,276.23 3,274.49 3,276.23 233,582.8K
12:34 3,276.75 3,276.75 3,276.23 3,276.74 170,632.3K
12:35 3,276.56 3,276.71 3,275.02 3,275.02 138,830.3K
12:36 3,274.74 3,275.32 3,274.74 3,275.16 135,396.6K
12:37 3,274.69 3,274.73 3,273.89 3,273.89 250,917.1K
12:38 3,273.67 3,275.31 3,273.67 3,275.10 262,379.2K
12:39 3,275.16 3,275.32 3,274.78 3,275.32 167,750.6K
12:40 3,275.32 3,278.89 3,275.32 3,278.56 314,110.0K
12:41 3,278.61 3,280.20 3,278.61 3,280.17 276,420.4K
12:42 3,280.19 3,285.09 3,280.19 3,285.09 357,838.1K
12:43 3,285.47 3,288.24 3,285.29 3,287.68 502,545.1K
12:44 3,287.17 3,287.24 3,285.31 3,286.38 273,259.7K
12:45 3,286.62 3,294.06 3,286.62 3,293.56 640,250.2K
12:46 3,293.22 3,293.23 3,292.02 3,293.02 353,705.6K
12:47 3,292.88 3,293.73 3,291.78 3,293.73 337,415.6K
12:48 3,295.21 3,300.01 3,295.21 3,299.74 958,198.1K
12:49 3,300.42 3,304.14 3,300.42 3,304.14 754,540.4K
12:50 3,303.34 3,303.34 3,298.55 3,301.04 582,014.0K
12:51 3,302.43 3,304.86 3,302.23 3,302.45 575,974.1K
12:52 3,302.51 3,302.51 3,295.78 3,295.78 446,832.0K
12:53 3,295.59 3,300.19 3,295.59 3,298.14 298,910.3K
12:54 3,298.24 3,298.24 3,294.91 3,294.91 277,553.0K
12:55 3,295.17 3,296.53 3,295.17 3,295.86 118,028.7K
12:56 3,295.55 3,295.55 3,294.49 3,294.71 154,055.0K
12:57 3,295.03 3,295.03 3,294.42 3,294.48 188,386.6K
12:58 3,291.56 3,291.96 3,290.89 3,291.13 303,086.0K
12:59 3,291.02 3,291.51 3,290.72 3,291.28 180,361.1K
13:00 3,291.06 3,291.45 3,290.05 3,291.45 193,100.4K
13:01 3,293.28 3,295.78 3,293.28 3,295.61 254,328.5K
13:02 3,295.54 3,295.54 3,294.41 3,294.72 127,677.0K
13:03 3,294.46 3,297.47 3,294.04 3,297.35 161,901.4K
13:04 3,297.47 3,298.89 3,297.36 3,298.89 355,881.0K
13:05 3,299.00 3,299.24 3,298.49 3,299.02 217,838.4K
13:06 3,299.28 3,303.24 3,299.12 3,303.13 511,902.7K
13:07 3,303.16 3,307.08 3,303.16 3,307.08 600,549.3K
13:08 3,307.26 3,309.27 3,307.26 3,309.15 585,750.0K
13:09 3,309.37 3,310.55 3,309.12 3,310.55 425,084.7K
13:10 3,310.85 3,310.85 3,306.97 3,306.97 460,218.8K
13:11 3,306.96 3,309.49 3,306.94 3,308.87 264,770.0K
13:12 3,307.89 3,307.89 3,304.72 3,305.89 274,104.2K
13:13 3,305.14 3,305.22 3,300.78 3,300.94 333,331.7K
13:14 3,300.83 3,301.41 3,300.29 3,300.56 223,302.0K
13:15 3,300.43 3,302.93 3,300.43 3,302.59 179,998.6K
13:16 3,302.79 3,303.38 3,302.77 3,303.04 161,224.6K
13:17 3,303.20 3,303.59 3,302.98 3,302.98 111,266.5K
13:18 3,302.31 3,302.31 3,301.19 3,301.38 143,916.7K
13:19 3,301.66 3,301.75 3,300.37 3,300.37 126,802.7K
13:20 3,300.14 3,300.55 3,299.49 3,300.55 163,094.8K
13:21 3,300.74 3,307.16 3,300.74 3,307.04 235,132.2K
13:22 3,307.05 3,307.05 3,304.99 3,304.99 159,756.3K
13:23 3,304.31 3,305.11 3,304.28 3,304.28 120,851.2K
13:24 3,304.16 3,304.26 3,303.76 3,304.10 90,432.6K
13:25 3,303.87 3,303.88 3,301.28 3,301.28 153,825.6K
13:26 3,301.14 3,301.43 3,300.19 3,300.19 159,294.9K
13:27 3,300.18 3,300.18 3,299.31 3,299.57 95,628.0K
13:28 3,300.16 3,301.07 3,300.01 3,301.06 92,427.7K
13:29 3,301.45 3,301.45 3,300.67 3,300.77 97,151.7K
13:30 3,300.52 3,301.21 3,298.30 3,298.30 220,541.4K
13:31 3,297.77 3,297.95 3,297.56 3,297.56 203,883.5K
13:32 3,297.87 3,298.08 3,297.02 3,297.11 311,554.6K
13:33 3,295.73 3,295.82 3,294.84 3,295.58 241,962.8K
13:34 3,294.50 3,294.77 3,292.50 3,292.50 213,425.6K
13:35 3,292.71 3,297.40 3,292.71 3,297.40 221,624.3K
13:36 3,297.22 3,300.35 3,297.22 3,300.35 175,781.1K
13:37 3,301.47 3,305.04 3,301.47 3,304.05 321,890.9K
13:38 3,303.35 3,303.35 3,301.68 3,301.97 77,408.6K
13:39 3,301.70 3,302.38 3,300.97 3,302.31 97,129.1K
13:40 3,301.86 3,302.39 3,301.45 3,302.39 98,190.2K
13:41 3,302.24 3,302.24 3,301.01 3,301.01 102,079.2K
13:42 3,300.88 3,300.96 3,299.22 3,299.81 147,385.1K
13:43 3,299.83 3,299.90 3,298.18 3,298.18 97,364.2K
13:44 3,297.27 3,299.35 3,297.27 3,299.07 192,583.3K
13:45 3,298.71 3,299.00 3,297.22 3,297.22 99,831.0K
13:46 3,297.36 3,297.55 3,296.90 3,297.20 92,068.0K
13:47 3,297.27 3,297.27 3,296.70 3,296.70 92,848.2K
13:48 3,296.65 3,296.80 3,296.51 3,296.80 69,454.9K
13:49 3,296.66 3,296.71 3,296.17 3,296.69 148,480.5K
13:50 3,296.54 3,298.52 3,296.47 3,298.04 107,635.2K
13:51 3,298.11 3,299.50 3,298.11 3,299.06 96,136.3K
13:52 3,299.10 3,299.46 3,298.85 3,298.98 79,239.9K
13:53 3,298.71 3,299.65 3,298.69 3,299.56 69,777.8K
13:54 3,299.37 3,300.83 3,299.37 3,299.71 103,912.6K
13:55 3,299.70 3,299.77 3,297.91 3,297.91 168,748.7K
13:56 3,297.97 3,298.91 3,297.97 3,298.34 97,700.0K
13:57 3,298.47 3,299.57 3,298.42 3,299.52 232,908.3K
13:58 3,299.20 3,299.20 3,298.41 3,298.49 240,433.9K
13:59 3,298.97 3,298.97 3,298.46 3,298.79 150,734.8K
14:00 3,298.33 3,298.46 3,298.09 3,298.09 155,815.9K
14:01 3,298.29 3,298.29 3,297.78 3,297.92 80,511.0K
14:02 3,297.90 3,299.01 3,297.88 3,298.80 106,616.6K
14:03 3,298.92 3,299.62 3,298.92 3,299.62 108,549.1K
14:04 3,299.51 3,299.67 3,299.42 3,299.67 96,486.2K
14:05 3,299.05 3,299.05 3,297.33 3,297.40 161,345.8K
14:06 3,297.60 3,300.43 3,297.60 3,300.43 170,863.4K
14:07 3,300.59 3,301.64 3,300.13 3,300.52 194,577.3K
14:08 3,300.35 3,302.26 3,300.35 3,300.56 136,346.0K
14:09 3,300.44 3,300.82 3,300.22 3,300.29 154,725.8K
14:10 3,300.18 3,300.30 3,299.73 3,299.73 62,511.8K
14:11 3,299.72 3,300.35 3,299.72 3,300.35 82,025.5K
14:12 3,299.99 3,299.99 3,299.34 3,299.34 104,022.4K
14:13 3,298.84 3,298.87 3,297.60 3,297.60 119,345.6K
14:14 3,297.54 3,297.63 3,296.94 3,297.52 94,199.0K
14:15 3,297.87 3,297.87 3,296.70 3,296.70 74,606.7K
14:16 3,296.48 3,296.48 3,295.45 3,295.45 196,935.3K
14:17 3,295.66 3,295.74 3,295.08 3,295.20 188,438.2K
14:18 3,294.96 3,294.96 3,292.46 3,292.46 362,853.0K
14:19 3,292.33 3,292.59 3,290.51 3,290.51 289,984.9K
14:20 3,289.64 3,289.64 3,284.63 3,286.33 675,846.1K
14:21 3,288.85 3,290.71 3,288.85 3,290.12 257,814.1K
14:22 3,290.09 3,290.09 3,287.50 3,287.60 164,261.4K
14:23 3,287.63 3,287.70 3,287.36 3,287.48 130,326.5K
14:24 3,287.44 3,290.25 3,287.44 3,290.04 172,805.6K
14:25 3,289.67 3,289.67 3,288.40 3,288.40 149,138.0K
14:26 3,288.06 3,288.06 3,287.68 3,287.84 101,392.5K
14:27 3,287.91 3,288.79 3,287.84 3,288.73 110,503.0K
14:28 3,288.72 3,294.66 3,288.72 3,294.40 268,303.8K
14:29 3,293.73 3,294.05 3,291.48 3,291.57 124,859.3K
14:30 3,291.74 3,294.07 3,291.64 3,293.40 110,339.8K
14:31 3,293.22 3,293.22 3,289.18 3,289.59 249,784.6K
14:32 3,290.26 3,292.44 3,290.26 3,292.44 137,869.1K
14:33 3,292.81 3,292.81 3,291.46 3,291.73 97,774.7K
14:34 3,291.38 3,291.49 3,290.62 3,290.72 176,069.9K
14:35 3,290.49 3,290.54 3,288.71 3,288.71 177,094.3K
14:36 3,288.25 3,300.31 3,288.25 3,299.55 541,310.0K
14:37 3,299.04 3,301.93 3,294.45 3,301.93 547,118.5K
14:38 3,304.74 3,314.04 3,304.74 3,313.35 1,602,690.4K
14:39 3,310.74 3,310.74 3,304.63 3,304.63 555,930.6K
14:40 3,305.22 3,311.72 3,305.22 3,311.72 480,747.9K
14:41 3,312.06 3,312.06 3,308.21 3,308.26 374,874.4K
14:42 3,308.04 3,308.04 3,304.93 3,305.03 269,163.2K
14:43 3,305.13 3,305.13 3,302.78 3,302.78 278,587.6K
14:44 3,302.63 3,302.63 3,298.57 3,298.57 327,399.0K
14:45 3,298.51 3,304.02 3,298.51 3,303.98 172,652.9K
14:46 3,304.17 3,304.17 3,303.42 3,303.78 271,303.0K
14:47 3,303.43 3,308.11 3,303.35 3,307.73 250,059.1K
14:48 3,307.56 3,308.67 3,307.56 3,308.06 271,607.6K
14:49 3,306.89 3,307.58 3,306.50 3,306.95 163,623.6K
14:50 3,306.11 3,313.09 3,306.11 3,313.09 303,839.1K
14:51 3,313.23 3,317.86 3,312.21 3,317.86 642,357.1K
14:52 3,318.45 3,319.55 3,318.13 3,318.27 836,173.4K
14:53 3,318.84 3,321.10 3,318.84 3,321.10 700,233.0K
14:54 3,321.26 3,324.36 3,319.72 3,324.36 735,116.7K
14:55 3,324.59 3,327.96 3,324.59 3,327.96 1,289,291.5K
14:56 3,327.92 3,328.62 3,324.88 3,325.41 806,665.4K
14:57 3,325.48 3,327.07 3,325.48 3,325.70 428,997.0K
14:58 3,325.64 3,328.08 3,325.64 3,327.53 743,009.1K
14:59 3,327.00 3,327.25 3,325.70 3,325.70 577,972.2K
15:00 3,325.69 3,328.64 3,325.69 3,327.91 614,682.1K
15:01 3,327.75 3,328.13 3,327.38 3,328.07 324,477.4K
15:02 3,327.74 3,327.96 3,327.12 3,327.45 369,563.9K
15:03 3,327.89 3,329.52 3,327.75 3,329.52 357,369.1K
15:04 3,330.28 3,332.87 3,330.28 3,332.87 732,223.9K
15:05 3,333.33 3,333.33 3,328.43 3,328.43 707,236.2K
15:06 3,328.21 3,332.20 3,328.21 3,332.20 523,541.8K
15:07 3,331.92 3,332.03 3,319.85 3,321.33 1,126,086.0K
15:08 3,324.68 3,327.56 3,316.38 3,316.38 1,093,061.0K
15:09 3,314.81 3,314.81 3,308.84 3,312.15 1,699,382.3K
15:10 3,310.51 3,310.51 3,293.35 3,299.71 2,158,069.2K
15:11 3,302.06 3,302.81 3,293.69 3,293.69 928,231.1K
15:12 3,292.67 3,292.67 3,278.73 3,289.25 2,142,468.4K
15:13 3,290.24 3,290.91 3,289.07 3,289.38 820,784.9K
15:14 3,284.67 3,284.67 3,279.95 3,280.00 1,241,028.4K
15:15 3,279.54 3,279.54 3,271.22 3,271.64 1,999,761.2K
15:16 3,271.47 3,271.47 3,262.25 3,262.25 2,371,233.5K
15:17 3,268.23 3,277.25 3,264.51 3,277.25 1,747,728.6K
15:18 3,276.59 3,276.59 3,272.66 3,275.36 866,769.5K
15:19 3,275.77 3,282.15 3,275.77 3,282.15 920,813.6K
15:20 3,280.90 3,280.90 3,275.40 3,275.40 577,577.4K
15:21 3,274.03 3,274.68 3,273.21 3,274.55 577,501.0K
15:22 3,274.66 3,274.93 3,273.81 3,274.35 316,258.9K
15:23 3,273.12 3,275.07 3,272.98 3,275.07 442,665.2K
15:24 3,275.57 3,282.07 3,275.57 3,282.07 689,083.4K
15:25 3,282.15 3,282.15 3,279.04 3,282.11 608,981.8K
15:26 3,282.11 3,288.99 3,281.96 3,288.99 646,123.8K
15:27 3,287.24 3,287.46 3,284.93 3,287.45 529,555.5K
15:28 3,286.36 3,286.40 3,279.24 3,279.24 460,111.1K
15:29 3,276.87 3,276.87 3,274.53 3,274.53 707,441.0K
15:30 3,273.77 3,273.77 3,267.25 3,268.16 1,160,270.1K
15:31 3,267.92 3,267.92 3,254.34 3,255.48 2,074,723.8K
15:32 3,255.75 3,261.23 3,255.20 3,260.88 1,368,510.2K
15:33 3,258.98 3,258.98 3,252.74 3,253.46 1,213,461.6K
15:34 3,254.10 3,265.82 3,254.10 3,260.06 1,186,006.4K
15:35 3,258.28 3,267.82 3,258.28 3,266.73 731,259.3K
15:36 3,266.35 3,266.57 3,263.15 3,263.56 494,043.6K
15:37 3,262.79 3,267.47 3,262.79 3,264.99 570,304.1K
15:38 3,263.76 3,264.02 3,255.94 3,256.18 826,014.6K
15:39 3,257.22 3,260.93 3,256.97 3,259.55 702,583.4K
15:40 3,259.21 3,259.27 3,254.85 3,258.70 761,706.7K
15:41 3,259.17 3,263.63 3,258.51 3,262.75 608,052.5K
15:42 3,263.84 3,265.27 3,263.68 3,263.68 602,613.8K
15:43 3,263.73 3,263.73 3,259.93 3,262.02 489,606.2K
15:44 3,262.00 3,264.70 3,262.00 3,262.06 657,802.2K
15:45 3,262.18 3,267.45 3,262.18 3,267.45 403,685.6K
15:46 3,268.30 3,273.88 3,268.30 3,273.38 769,367.3K
15:47 3,273.12 3,273.12 3,268.20 3,268.44 445,591.3K
15:48 3,268.33 3,270.81 3,268.33 3,270.24 334,130.7K
15:49 3,270.64 3,270.65 3,269.72 3,269.72 255,561.7K
15:50 3,269.39 3,270.35 3,269.02 3,269.09 357,251.1K
15:51 3,269.79 3,273.00 3,269.57 3,273.00 365,204.4K
15:52 3,272.80 3,276.30 3,272.80 3,276.30 358,897.2K
15:53 3,276.74 3,278.12 3,273.37 3,273.37 593,218.4K
15:54 3,273.76 3,274.61 3,273.19 3,274.10 288,625.9K
15:55 3,274.04 3,274.29 3,272.08 3,272.08 297,536.6K
15:56 3,272.28 3,272.28 3,264.73 3,264.91 632,172.2K
15:57 3,264.13 3,268.71 3,264.13 3,268.22 294,766.6K
15:58 3,268.58 3,268.58 3,266.50 3,267.94 234,679.0K
15:59 3,268.68 3,269.01 3,267.44 3,268.41 197,120.2K
16:00 3,268.19 3,268.19 3,267.33 3,267.33 188,375.4K
16:01 3,266.22 3,268.74 3,266.22 3,268.74 273,069.1K
16:02 3,269.22 3,271.78 3,268.98 3,271.78 242,037.4K
16:03 3,271.71 3,274.25 3,271.71 3,274.25 378,459.9K
16:04 3,274.93 3,275.26 3,273.84 3,275.26 306,759.0K
16:05 3,275.45 3,278.10 3,275.45 3,278.10 354,527.5K
16:06 3,279.33 3,279.34 3,276.17 3,276.17 614,224.6K
16:07 3,276.05 3,276.26 3,273.34 3,273.64 325,292.1K
16:08 3,273.92 3,274.24 3,271.12 3,271.12 332,276.4K
16:09 3,270.78 3,272.24 3,270.46 3,272.24 229,146.4K
16:10 3,271.84 3,275.86 3,271.84 3,275.58 253,293.4K
16:11 3,274.41 3,274.41 3,271.29 3,272.60 209,893.1K
16:12 3,272.44 3,272.44 3,271.18 3,271.18 244,108.6K
16:13 3,271.00 3,272.66 3,270.49 3,272.25 277,438.5K
16:14 3,272.08 3,276.91 3,272.08 3,276.91 368,440.1K
16:15 3,277.49 3,278.55 3,275.14 3,275.14 328,912.6K
16:16 3,275.22 3,275.22 3,272.51 3,272.51 242,194.0K
16:17 3,272.76 3,273.40 3,272.11 3,272.11 198,899.1K
16:18 3,272.15 3,272.15 3,270.14 3,270.14 292,956.9K
16:19 3,271.19 3,273.84 3,271.19 3,273.81 283,721.0K
16:20 3,273.36 3,273.63 3,272.61 3,272.64 150,765.6K
16:21 3,272.46 3,272.65 3,267.63 3,267.63 296,791.5K
16:22 3,266.58 3,268.52 3,266.45 3,268.48 377,119.2K
16:23 3,266.85 3,266.93 3,264.30 3,266.44 420,520.2K
16:24 3,266.86 3,266.89 3,265.10 3,266.38 205,296.5K
16:25 3,267.07 3,267.35 3,265.14 3,266.07 269,776.3K
16:26 3,266.33 3,268.70 3,266.33 3,268.70 282,998.4K
16:27 3,268.71 3,269.54 3,268.26 3,269.54 213,615.9K
16:28 3,269.32 3,269.66 3,268.63 3,268.63 112,677.2K
16:29 3,268.53 3,269.03 3,267.45 3,267.45 180,481.3K
16:30 3,267.54 3,267.76 3,265.68 3,265.78 211,215.9K
16:31 3,266.04 3,266.17 3,265.62 3,265.75 140,060.0K
16:32 3,265.69 3,265.72 3,265.18 3,265.19 94,676.6K
16:33 3,264.65 3,264.65 3,260.70 3,261.15 381,995.8K
16:34 3,260.89 3,260.89 3,259.24 3,259.59 360,852.1K
16:35 3,258.92 3,259.24 3,257.92 3,258.05 353,157.5K
16:36 3,258.75 3,261.46 3,258.75 3,261.33 286,339.9K
16:37 3,261.83 3,262.89 3,261.83 3,262.79 222,440.8K
16:38 3,262.88 3,263.07 3,261.91 3,262.46 153,171.7K
16:39 3,262.75 3,265.42 3,262.75 3,265.42 182,817.6K
16:40 3,266.24 3,266.43 3,264.79 3,265.32 262,544.0K
16:41 3,265.13 3,265.57 3,264.69 3,265.07 128,931.3K
16:42 3,264.44 3,264.44 3,263.32 3,263.40 156,148.6K
16:43 3,263.07 3,264.33 3,262.56 3,264.33 254,024.9K
16:44 3,268.80 3,280.63 3,268.80 3,280.63 1,066,162.9K
16:45 3,284.40 3,291.39 3,283.85 3,288.29 1,690,566.9K
16:46 3,290.10 3,292.95 3,288.48 3,288.48 986,843.8K
16:47 3,288.34 3,292.45 3,284.42 3,287.64 766,582.3K
16:48 3,287.38 3,287.38 3,282.95 3,282.97 351,551.6K
16:49 3,282.47 3,283.09 3,280.98 3,280.98 197,102.2K
16:50 3,281.03 3,284.12 3,281.03 3,282.08 228,094.3K
16:51 3,281.95 3,281.95 3,274.62 3,277.13 392,978.6K
16:52 3,276.81 3,279.31 3,276.81 3,279.31 224,762.4K
16:53 3,279.30 3,279.30 3,276.30 3,276.81 213,635.5K
16:54 3,276.97 3,276.97 3,276.44 3,276.57 118,098.4K
16:55 3,276.59 3,278.20 3,276.59 3,277.99 235,890.7K
16:56 3,277.93 3,278.56 3,277.65 3,278.56 130,711.5K
16:57 3,278.04 3,279.29 3,271.76 3,272.76 445,712.2K
16:58 3,272.50 3,275.16 3,272.50 3,273.16 400,548.1K
16:59 3,270.08 3,272.29 3,267.96 3,270.96 522,700.6K
17:00 3,270.67 3,272.86 3,270.67 3,272.86 137,515.5K
17:01 3,272.98 3,274.45 3,272.32 3,272.86 201,082.0K
17:02 3,273.21 3,273.66 3,272.78 3,272.83 187,916.3K
17:03 3,273.22 3,273.47 3,271.60 3,271.76 156,202.4K
17:04 3,271.81 3,271.81 3,266.12 3,267.01 287,756.8K
17:05 3,266.91 3,268.87 3,266.74 3,268.62 164,802.4K
17:06 3,269.54 3,271.26 3,269.54 3,271.11 210,179.5K
17:07 3,271.30 3,274.83 3,271.30 3,274.83 289,733.3K
17:08 3,274.82 3,278.43 3,274.82 3,277.28 396,671.3K
17:09 3,276.88 3,276.91 3,275.71 3,276.91 204,068.6K
17:10 3,276.99 3,277.86 3,275.03 3,275.03 181,137.2K
17:11 3,276.56 3,277.09 3,276.56 3,276.76 142,007.6K
17:12 3,276.75 3,278.82 3,276.65 3,278.82 193,807.0K
17:13 3,278.61 3,278.83 3,276.61 3,276.64 177,789.7K
17:14 3,276.68 3,276.91 3,276.52 3,276.52 128,647.9K
17:15 3,276.57 3,276.60 3,273.13 3,273.14 258,501.2K
17:16 3,273.16 3,275.07 3,273.16 3,274.41 131,575.5K
17:17 3,274.44 3,274.44 3,270.98 3,271.15 193,480.6K
17:18 3,271.34 3,271.36 3,271.11 3,271.36 98,543.8K
17:19 3,271.50 3,271.50 3,269.66 3,269.66 179,603.8K
17:20 3,266.43 3,269.25 3,266.43 3,269.25 295,453.9K
17:21 3,269.04 3,272.90 3,269.04 3,272.90 154,276.8K
17:22 3,273.39 3,273.68 3,272.66 3,273.05 154,440.5K
17:23 3,272.91 3,273.34 3,271.50 3,271.50 140,104.9K
17:24 3,271.34 3,271.38 3,266.60 3,266.60 210,349.6K
17:25 3,266.37 3,268.74 3,263.69 3,268.74 368,882.6K
17:26 3,268.88 3,268.99 3,267.29 3,267.29 156,334.8K
17:27 3,267.23 3,269.39 3,267.23 3,269.34 95,052.7K
17:28 3,269.32 3,270.56 3,269.32 3,270.06 73,713.1K
17:29 3,269.98 3,272.95 3,269.75 3,272.95 178,473.6K
17:30 3,274.59 3,274.59 3,272.50 3,272.91 131,365.8K
17:31 3,272.40 3,273.00 3,272.08 3,273.00 93,988.3K
17:32 3,272.86 3,273.21 3,272.03 3,272.25 164,374.6K
17:33 3,272.56 3,272.92 3,272.49 3,272.89 184,394.4K
17:34 3,272.52 3,272.52 3,271.15 3,271.43 151,311.0K
17:35 3,271.90 3,271.90 3,270.82 3,271.27 156,391.8K
17:36 3,271.17 3,271.66 3,270.45 3,270.50 132,643.5K
17:37 3,270.57 3,270.60 3,268.33 3,268.63 141,520.7K
17:38 3,268.59 3,270.77 3,268.47 3,270.77 104,408.8K
17:39 3,270.67 3,270.67 3,269.08 3,269.08 178,794.4K
17:40 3,269.65 3,271.04 3,267.05 3,267.05 235,705.4K
17:41 3,267.33 3,268.23 3,267.30 3,268.23 182,506.8K
17:42 3,267.92 3,268.55 3,266.85 3,266.85 213,736.2K
17:43 3,266.76 3,266.94 3,266.11 3,266.12 177,052.5K
17:44 3,266.16 3,266.26 3,265.99 3,266.14 109,919.6K
17:45 3,264.71 3,264.80 3,264.28 3,264.28 345,846.3K
17:46 3,264.80 3,265.82 3,264.76 3,265.36 183,133.5K
17:47 3,266.55 3,267.86 3,266.20 3,267.86 242,424.6K
17:48 3,267.74 3,267.74 3,266.30 3,266.30 207,840.6K
17:49 3,267.74 3,267.74 3,266.76 3,266.76 261,551.3K
17:50 3,266.80 3,268.54 3,266.80 3,268.54 147,646.9K
17:51 3,268.47 3,268.78 3,267.53 3,267.55 183,309.4K
17:52 3,267.12 3,267.25 3,265.67 3,265.67 186,006.2K
17:53 3,265.58 3,266.40 3,265.58 3,266.40 101,430.1K
17:54 3,266.42 3,266.42 3,265.91 3,265.91 101,928.0K
17:55 3,265.92 3,265.92 3,262.37 3,262.37 483,778.7K
17:56 3,261.88 3,262.83 3,261.14 3,261.97 374,610.5K
17:57 3,261.81 3,262.22 3,259.51 3,259.51 362,960.7K
17:58 3,259.77 3,260.24 3,259.76 3,260.13 229,503.7K
17:59 3,260.15 3,261.70 3,259.91 3,260.77 209,387.6K
18:00 3,260.85 3,260.90 3,258.90 3,258.91 349,293.0K
18:01 3,258.84 3,260.42 3,258.84 3,260.32 310,455.9K
18:02 3,258.29 3,258.75 3,258.07 3,258.56 274,644.9K
18:03 3,258.60 3,259.46 3,258.60 3,259.43 149,127.6K
18:04 3,259.46 3,259.46 3,257.62 3,257.62 222,452.7K
18:05 3,257.51 3,257.51 3,256.47 3,256.48 239,227.6K
18:06 3,256.16 3,257.52 3,256.16 3,256.58 251,440.9K
18:07 3,256.68 3,258.20 3,256.68 3,257.87 172,555.0K
18:08 3,258.48 3,259.92 3,258.47 3,259.75 181,413.0K
18:09 3,260.08 3,260.13 3,259.66 3,259.93 170,481.8K
18:10 3,259.89 3,259.89 3,258.53 3,258.82 147,318.0K
18:11 3,258.89 3,259.14 3,257.67 3,257.67 207,935.5K
18:12 3,257.68 3,257.68 3,257.19 3,257.36 180,364.8K
18:13 3,257.33 3,258.54 3,257.33 3,258.44 167,958.4K
18:14 3,258.51 3,258.76 3,258.34 3,258.66 280,434.1K
18:15 3,258.66 3,258.66 3,258.33 3,258.41 123,521.1K
18:16 3,258.52 3,259.09 3,258.48 3,258.86 198,912.8K
18:17 3,258.93 3,259.16 3,258.30 3,258.76 182,745.7K
18:18 3,258.96 3,259.21 3,258.22 3,258.22 188,484.8K
18:19 3,258.49 3,258.61 3,258.01 3,258.49 136,682.7K
18:20 3,259.02 3,259.95 3,259.02 3,259.95 172,019.7K
18:21 3,260.73 3,261.56 3,260.64 3,261.20 312,674.6K
18:22 3,261.22 3,261.31 3,260.38 3,260.76 133,922.4K
18:23 3,261.26 3,262.06 3,261.18 3,261.95 126,826.2K
18:24 3,262.15 3,262.15 3,260.54 3,261.24 143,222.3K
18:25 3,261.31 3,261.86 3,261.19 3,261.86 99,951.5K
18:26 3,261.69 3,265.47 3,261.61 3,265.00 311,812.9K
18:27 3,264.14 3,264.22 3,263.35 3,263.80 212,777.2K
18:28 3,264.18 3,264.83 3,263.81 3,264.83 146,120.4K
18:29 3,264.91 3,264.91 3,264.20 3,264.26 105,798.3K
18:30 3,264.28 3,264.33 3,262.75 3,263.35 150,634.5K
18:31 3,263.11 3,263.19 3,263.06 3,263.18 202,478.1K
18:32 3,263.17 3,263.17 3,262.26 3,262.26 343,465.3K
18:33 3,262.08 3,262.28 3,261.93 3,262.08 160,133.0K
18:34 3,261.94 3,261.94 3,260.18 3,260.18 190,715.4K
18:35 3,260.44 3,260.44 3,259.44 3,259.44 167,444.7K
18:36 3,259.25 3,259.68 3,259.25 3,259.46 217,444.6K
18:37 3,259.69 3,259.69 3,258.93 3,258.93 207,835.4K
18:38 3,259.10 3,259.16 3,258.51 3,258.72 259,761.4K
18:39 3,258.69 3,259.20 3,258.58 3,259.20 184,128.9K
18:40 3,258.95 3,258.95 3,258.95 3,258.95 252,846.2K
18:43 3,258.76 3,258.76 3,258.76 3,258.76 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar