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 3,296.57 3,296.57 3,293.58 3,296.02 1,519,575.7K
10:01 3,298.26 3,298.98 3,294.04 3,294.04 505,181.3K
10:02 3,293.57 3,293.57 3,291.35 3,291.58 355,938.0K
10:03 3,291.54 3,292.46 3,289.93 3,292.26 358,258.9K
10:04 3,292.28 3,292.39 3,289.20 3,289.42 317,023.9K
10:05 3,289.27 3,293.78 3,288.67 3,293.31 367,502.0K
10:06 3,293.57 3,295.69 3,293.57 3,294.98 269,564.8K
10:07 3,294.95 3,299.11 3,293.06 3,293.06 450,339.8K
10:08 3,292.59 3,294.35 3,291.30 3,294.35 439,381.5K
10:09 3,294.44 3,297.30 3,294.44 3,295.94 226,270.2K
10:10 3,296.48 3,296.48 3,295.41 3,295.43 110,051.7K
10:11 3,294.94 3,294.94 3,294.23 3,294.42 118,435.0K
10:12 3,294.39 3,297.93 3,294.39 3,297.93 203,360.3K
10:13 3,298.24 3,299.69 3,298.24 3,299.67 238,378.4K
10:14 3,299.15 3,300.19 3,298.56 3,300.19 210,646.7K
10:15 3,300.33 3,300.33 3,298.84 3,298.84 214,755.4K
10:16 3,298.53 3,298.53 3,298.05 3,298.05 113,472.9K
10:17 3,297.95 3,298.65 3,297.70 3,298.02 238,410.0K
10:18 3,298.01 3,298.01 3,296.59 3,296.59 172,932.5K
10:19 3,296.50 3,296.50 3,295.62 3,296.27 192,720.7K
10:20 3,295.95 3,295.95 3,294.88 3,294.97 155,632.2K
10:21 3,295.31 3,296.00 3,295.31 3,295.37 184,308.4K
10:22 3,295.77 3,297.42 3,295.77 3,297.42 186,286.1K
10:23 3,298.17 3,298.39 3,297.72 3,297.72 179,425.1K
10:24 3,296.99 3,296.99 3,295.81 3,295.81 180,370.7K
10:25 3,295.96 3,297.16 3,295.96 3,297.06 101,418.3K
10:26 3,297.16 3,297.30 3,296.77 3,297.03 244,453.3K
10:27 3,297.06 3,297.70 3,297.01 3,297.70 106,080.7K
10:28 3,298.10 3,298.21 3,297.07 3,297.28 207,641.3K
10:29 3,297.19 3,297.34 3,296.78 3,296.86 151,528.8K
10:30 3,296.96 3,296.96 3,296.32 3,296.74 199,138.4K
10:31 3,296.62 3,296.91 3,296.50 3,296.76 190,950.0K
10:32 3,296.70 3,296.70 3,295.90 3,295.96 240,855.1K
10:33 3,296.14 3,296.20 3,295.64 3,295.84 141,570.2K
10:34 3,295.80 3,295.83 3,295.58 3,295.71 104,825.1K
10:35 3,295.89 3,296.41 3,295.60 3,296.41 129,742.6K
10:36 3,296.52 3,297.67 3,296.52 3,297.66 151,931.0K
10:37 3,297.41 3,297.67 3,297.41 3,297.67 88,506.9K
10:38 3,298.12 3,298.31 3,297.98 3,297.98 117,692.8K
10:39 3,298.35 3,298.51 3,298.21 3,298.25 280,082.2K
10:40 3,298.20 3,299.54 3,298.20 3,299.44 247,408.7K
10:41 3,299.52 3,300.28 3,299.45 3,300.18 254,111.8K
10:42 3,300.12 3,300.20 3,300.05 3,300.12 145,804.1K
10:43 3,300.07 3,300.11 3,299.66 3,300.05 187,669.4K
10:44 3,299.82 3,299.92 3,299.50 3,299.54 203,993.7K
10:45 3,299.32 3,301.18 3,299.24 3,301.18 256,408.5K
10:46 3,301.24 3,301.24 3,298.19 3,298.19 326,802.9K
10:47 3,298.43 3,298.43 3,296.99 3,296.99 239,336.7K
10:48 3,296.06 3,296.07 3,291.87 3,292.01 555,053.4K
10:49 3,291.81 3,293.30 3,291.81 3,293.21 299,643.2K
10:50 3,293.30 3,293.51 3,292.00 3,292.00 212,534.4K
10:51 3,292.03 3,292.03 3,289.61 3,289.61 240,798.2K
10:52 3,289.29 3,289.29 3,286.44 3,286.70 623,451.1K
10:53 3,286.70 3,287.73 3,286.70 3,287.40 256,010.1K
10:54 3,287.53 3,288.54 3,287.53 3,287.80 182,088.8K
10:55 3,288.05 3,289.95 3,288.05 3,289.75 155,190.0K
10:56 3,290.10 3,290.62 3,289.99 3,289.99 148,545.3K
10:57 3,289.55 3,291.10 3,289.39 3,290.86 131,097.0K
10:58 3,291.33 3,292.06 3,290.82 3,290.82 102,305.3K
10:59 3,290.53 3,290.76 3,290.50 3,290.59 116,625.9K
11:00 3,289.26 3,290.50 3,288.89 3,290.29 171,130.1K
11:01 3,290.63 3,291.42 3,290.44 3,291.40 117,342.0K
11:02 3,291.39 3,291.39 3,288.35 3,288.84 217,885.2K
11:03 3,288.96 3,290.33 3,288.55 3,289.92 106,929.8K
11:04 3,290.29 3,291.08 3,290.12 3,291.08 133,157.0K
11:05 3,290.91 3,292.16 3,290.91 3,291.80 128,370.1K
11:06 3,291.93 3,291.93 3,291.39 3,291.39 79,898.3K
11:07 3,291.35 3,291.39 3,287.33 3,287.39 224,528.4K
11:08 3,287.48 3,288.18 3,287.34 3,287.38 194,033.5K
11:09 3,287.04 3,287.97 3,286.77 3,287.89 108,817.7K
11:10 3,288.09 3,288.09 3,286.30 3,286.30 355,940.0K
11:11 3,286.31 3,286.78 3,283.96 3,283.96 404,166.4K
11:12 3,283.82 3,283.82 3,281.61 3,281.68 417,344.2K
11:13 3,282.04 3,283.88 3,282.04 3,283.66 253,977.4K
11:14 3,284.12 3,286.49 3,284.12 3,286.49 175,134.7K
11:15 3,286.50 3,286.50 3,282.47 3,282.47 176,969.3K
11:16 3,282.59 3,283.31 3,282.56 3,283.28 155,847.5K
11:17 3,283.18 3,283.85 3,283.17 3,283.83 151,758.7K
11:18 3,284.14 3,284.18 3,283.60 3,283.71 218,794.2K
11:19 3,283.47 3,284.07 3,282.17 3,282.17 215,450.8K
11:20 3,282.01 3,282.16 3,281.68 3,281.90 197,384.5K
11:21 3,282.89 3,283.48 3,282.61 3,283.48 194,715.4K
11:22 3,283.37 3,283.37 3,282.54 3,282.63 108,261.6K
11:23 3,282.41 3,282.41 3,282.09 3,282.19 181,389.8K
11:24 3,281.94 3,282.06 3,278.20 3,278.20 541,506.8K
11:25 3,278.24 3,280.12 3,277.64 3,279.77 402,897.7K
11:26 3,279.96 3,281.22 3,279.96 3,281.03 179,448.5K
11:27 3,281.41 3,281.74 3,281.29 3,281.74 184,607.0K
11:28 3,281.71 3,283.09 3,281.62 3,282.89 235,950.7K
11:29 3,282.81 3,283.30 3,282.52 3,283.30 146,740.7K
11:30 3,283.03 3,283.25 3,282.76 3,282.76 104,172.4K
11:31 3,282.60 3,282.89 3,282.57 3,282.85 94,003.3K
11:32 3,283.02 3,283.15 3,282.90 3,282.99 82,358.2K
11:33 3,282.92 3,284.64 3,282.92 3,284.64 151,181.3K
11:34 3,285.32 3,286.98 3,285.32 3,286.98 219,583.9K
11:35 3,287.98 3,288.24 3,287.75 3,288.20 275,668.4K
11:36 3,288.09 3,289.03 3,287.42 3,288.99 194,429.7K
11:37 3,288.87 3,288.87 3,287.76 3,287.85 123,517.0K
11:38 3,287.78 3,288.17 3,287.63 3,288.17 196,863.7K
11:39 3,288.29 3,288.29 3,285.91 3,285.91 201,038.4K
11:40 3,286.04 3,286.70 3,286.01 3,286.16 174,422.0K
11:41 3,285.89 3,285.95 3,285.00 3,285.17 148,526.5K
11:42 3,285.75 3,285.78 3,285.25 3,285.42 101,332.5K
11:43 3,285.47 3,286.00 3,285.19 3,285.63 117,053.2K
11:44 3,285.60 3,286.30 3,285.60 3,286.18 115,194.2K
11:45 3,286.25 3,288.17 3,286.25 3,288.17 91,803.7K
11:46 3,288.35 3,289.33 3,288.08 3,289.24 182,668.4K
11:47 3,289.36 3,292.81 3,289.36 3,292.74 311,271.1K
11:48 3,292.56 3,292.56 3,291.08 3,291.56 126,824.0K
11:49 3,291.61 3,292.16 3,291.58 3,291.95 122,287.8K
11:50 3,292.05 3,292.05 3,289.98 3,289.98 223,940.9K
11:51 3,290.16 3,290.72 3,289.89 3,290.19 126,524.5K
11:52 3,289.97 3,289.97 3,288.85 3,288.85 122,673.1K
11:53 3,288.61 3,289.42 3,288.61 3,289.42 110,687.6K
11:54 3,289.67 3,290.74 3,289.60 3,290.15 110,245.0K
11:55 3,289.90 3,290.13 3,289.36 3,289.36 75,379.5K
11:56 3,289.69 3,289.90 3,288.61 3,288.61 95,255.6K
11:57 3,288.13 3,288.22 3,287.93 3,287.93 75,951.3K
11:58 3,288.15 3,288.31 3,286.38 3,286.61 95,972.2K
11:59 3,286.55 3,286.61 3,286.29 3,286.61 98,849.6K
12:00 3,287.07 3,288.03 3,287.07 3,288.03 75,173.9K
12:01 3,288.18 3,289.85 3,288.18 3,289.75 76,162.8K
12:02 3,290.09 3,290.44 3,289.65 3,289.69 75,315.1K
12:03 3,289.52 3,289.58 3,289.19 3,289.43 157,129.0K
12:04 3,289.42 3,289.42 3,288.60 3,289.05 151,703.5K
12:05 3,289.02 3,289.02 3,287.51 3,287.51 293,988.1K
12:06 3,287.30 3,287.51 3,285.86 3,286.00 260,023.9K
12:07 3,286.10 3,287.07 3,286.01 3,286.91 110,626.0K
12:08 3,287.20 3,287.25 3,285.80 3,285.80 212,182.1K
12:09 3,285.70 3,285.70 3,281.88 3,281.88 290,540.6K
12:10 3,282.11 3,282.80 3,281.97 3,282.63 183,306.4K
12:11 3,282.41 3,283.45 3,282.41 3,282.64 121,305.3K
12:12 3,282.52 3,282.52 3,281.28 3,281.85 182,247.1K
12:13 3,282.03 3,283.61 3,282.03 3,283.61 150,171.8K
12:14 3,283.69 3,284.11 3,283.69 3,283.73 84,440.1K
12:15 3,283.74 3,284.12 3,283.72 3,283.87 122,743.1K
12:16 3,283.84 3,284.87 3,283.75 3,284.87 119,317.2K
12:17 3,284.92 3,287.24 3,284.92 3,287.24 163,722.6K
12:18 3,287.54 3,288.24 3,287.34 3,288.24 133,658.2K
12:19 3,288.28 3,290.30 3,288.28 3,290.30 147,920.1K
12:20 3,290.23 3,290.23 3,287.96 3,287.96 145,097.4K
12:21 3,287.90 3,288.18 3,287.57 3,287.96 50,448.9K
12:22 3,287.59 3,287.59 3,287.03 3,287.32 83,390.0K
12:23 3,287.20 3,287.37 3,287.15 3,287.24 48,315.8K
12:24 3,287.37 3,288.02 3,287.35 3,287.85 58,687.8K
12:25 3,287.85 3,291.69 3,287.81 3,291.69 191,021.0K
12:26 3,291.89 3,296.94 3,291.18 3,296.94 430,877.4K
12:27 3,296.43 3,297.58 3,296.25 3,296.74 310,707.8K
12:28 3,296.10 3,296.10 3,293.21 3,293.21 171,292.0K
12:29 3,293.14 3,296.02 3,293.14 3,295.89 183,120.8K
12:30 3,296.16 3,296.25 3,295.23 3,295.23 194,398.7K
12:31 3,295.07 3,295.27 3,294.21 3,294.21 144,029.5K
12:32 3,294.52 3,295.10 3,294.34 3,295.10 97,342.2K
12:33 3,294.46 3,294.55 3,294.26 3,294.27 122,972.6K
12:34 3,294.37 3,295.72 3,294.11 3,295.44 115,441.5K
12:35 3,297.85 3,298.67 3,297.81 3,298.22 260,555.3K
12:36 3,298.16 3,298.17 3,297.16 3,297.34 217,505.8K
12:37 3,297.60 3,298.15 3,297.58 3,298.15 77,872.7K
12:38 3,298.53 3,298.61 3,297.74 3,297.79 180,477.9K
12:39 3,297.71 3,298.80 3,297.71 3,298.80 181,092.9K
12:40 3,298.75 3,299.43 3,298.66 3,299.42 231,795.7K
12:41 3,299.31 3,301.72 3,299.31 3,300.29 278,978.0K
12:42 3,300.08 3,300.08 3,298.48 3,298.77 215,252.9K
12:43 3,298.77 3,298.89 3,298.20 3,298.64 108,749.5K
12:44 3,298.59 3,298.81 3,298.33 3,298.53 221,020.1K
12:45 3,298.06 3,298.06 3,296.48 3,296.48 146,658.6K
12:46 3,296.38 3,296.38 3,295.32 3,295.37 158,757.5K
12:47 3,295.24 3,295.65 3,295.07 3,295.58 130,898.1K
12:48 3,295.54 3,295.54 3,295.02 3,295.27 125,367.5K
12:49 3,295.65 3,296.06 3,295.64 3,296.06 184,843.7K
12:50 3,296.22 3,296.63 3,295.79 3,296.63 128,871.3K
12:51 3,296.65 3,297.15 3,296.58 3,297.15 147,817.3K
12:52 3,297.31 3,297.69 3,297.20 3,297.20 165,374.2K
12:53 3,297.34 3,298.95 3,297.34 3,298.95 125,088.7K
12:54 3,300.23 3,303.37 3,300.23 3,302.62 460,594.5K
12:55 3,302.61 3,303.06 3,302.10 3,302.25 165,323.1K
12:56 3,302.30 3,302.30 3,301.73 3,301.96 134,200.9K
12:57 3,301.96 3,301.96 3,301.26 3,301.26 194,610.0K
12:58 3,302.18 3,304.21 3,302.18 3,304.21 309,766.7K
12:59 3,305.22 3,306.67 3,305.22 3,306.37 542,024.1K
13:00 3,306.43 3,307.17 3,306.40 3,306.68 335,121.2K
13:01 3,306.60 3,306.60 3,304.76 3,305.04 236,309.0K
13:02 3,304.89 3,304.89 3,303.60 3,303.71 244,942.3K
13:03 3,303.53 3,303.53 3,302.64 3,303.11 141,158.5K
13:04 3,302.76 3,303.98 3,302.76 3,303.98 170,547.4K
13:05 3,304.52 3,304.52 3,303.85 3,303.93 160,430.0K
13:06 3,303.97 3,304.43 3,303.97 3,304.40 145,868.6K
13:07 3,304.73 3,305.69 3,304.67 3,305.69 199,862.6K
13:08 3,305.84 3,306.44 3,305.63 3,305.63 157,632.2K
13:09 3,305.94 3,306.57 3,305.89 3,306.57 133,011.8K
13:10 3,305.77 3,305.77 3,302.65 3,302.65 305,860.1K
13:11 3,302.71 3,302.71 3,301.65 3,301.79 248,295.7K
13:12 3,301.80 3,303.58 3,301.80 3,303.58 159,625.0K
13:13 3,304.29 3,304.55 3,303.68 3,304.16 137,741.2K
13:14 3,304.12 3,304.12 3,303.76 3,303.85 61,120.8K
13:15 3,303.57 3,305.61 3,303.51 3,305.54 131,667.5K
13:16 3,305.47 3,305.47 3,303.63 3,303.63 152,844.5K
13:17 3,303.55 3,303.55 3,302.75 3,302.96 163,946.8K
13:18 3,302.95 3,303.25 3,302.85 3,302.94 118,953.5K
13:19 3,303.20 3,303.28 3,302.71 3,302.71 76,628.5K
13:20 3,302.89 3,303.80 3,302.87 3,303.75 82,566.5K
13:21 3,303.67 3,303.83 3,303.63 3,303.82 94,677.6K
13:22 3,303.77 3,303.77 3,303.42 3,303.48 137,246.4K
13:23 3,303.41 3,303.98 3,303.41 3,303.98 107,625.7K
13:24 3,304.05 3,304.05 3,303.60 3,303.60 114,950.4K
13:25 3,303.48 3,303.48 3,302.69 3,302.69 136,830.2K
13:26 3,302.67 3,302.68 3,302.47 3,302.52 105,101.1K
13:27 3,302.50 3,302.50 3,301.40 3,301.57 110,205.4K
13:28 3,301.46 3,301.75 3,301.44 3,301.46 190,230.5K
13:29 3,301.65 3,302.09 3,301.64 3,301.95 86,524.0K
13:30 3,301.78 3,303.45 3,301.66 3,303.45 120,799.9K
13:31 3,303.50 3,304.12 3,303.50 3,304.12 106,168.5K
13:32 3,304.32 3,304.78 3,304.32 3,304.69 172,295.5K
13:33 3,304.77 3,305.95 3,304.77 3,305.84 137,252.7K
13:34 3,305.92 3,306.84 3,305.92 3,306.41 145,460.1K
13:35 3,306.53 3,307.81 3,306.53 3,307.49 179,468.4K
13:36 3,307.27 3,307.79 3,307.27 3,307.57 177,622.5K
13:37 3,307.58 3,307.78 3,307.37 3,307.37 194,123.8K
13:38 3,307.58 3,307.58 3,306.92 3,306.96 123,264.1K
13:39 3,306.86 3,307.21 3,306.83 3,307.06 167,153.2K
13:40 3,307.32 3,307.37 3,306.65 3,306.65 95,104.4K
13:41 3,306.89 3,306.89 3,306.20 3,306.25 140,252.3K
13:42 3,306.43 3,306.43 3,304.41 3,304.45 163,243.6K
13:43 3,304.70 3,305.59 3,304.70 3,305.34 144,938.7K
13:44 3,305.20 3,305.41 3,305.04 3,305.14 116,979.2K
13:45 3,305.19 3,305.62 3,305.19 3,305.37 95,201.6K
13:46 3,305.29 3,305.66 3,305.29 3,305.31 72,011.7K
13:47 3,305.42 3,305.45 3,303.71 3,303.71 141,998.5K
13:48 3,303.68 3,304.74 3,303.59 3,304.74 183,302.9K
13:49 3,304.71 3,304.71 3,304.02 3,304.02 75,812.3K
13:50 3,303.84 3,303.84 3,302.93 3,303.00 110,374.7K
13:51 3,302.91 3,303.02 3,302.70 3,302.73 96,608.9K
13:52 3,302.66 3,303.12 3,302.58 3,302.98 105,964.2K
13:53 3,303.02 3,303.44 3,303.00 3,303.26 75,824.7K
13:54 3,303.29 3,303.39 3,303.17 3,303.34 76,167.8K
13:55 3,303.27 3,303.57 3,303.10 3,303.16 102,239.7K
13:56 3,303.26 3,303.35 3,303.02 3,303.07 93,512.6K
13:57 3,302.98 3,302.98 3,302.42 3,302.51 85,281.6K
13:58 3,302.07 3,302.07 3,301.37 3,301.37 138,794.6K
13:59 3,300.71 3,300.88 3,300.39 3,300.39 126,314.3K
14:00 3,300.71 3,300.71 3,299.39 3,299.75 274,283.7K
14:01 3,300.02 3,300.02 3,298.86 3,299.24 301,660.0K
14:02 3,299.02 3,299.31 3,298.91 3,299.31 146,919.5K
14:03 3,299.31 3,299.61 3,299.08 3,299.61 394,905.9K
14:04 3,299.75 3,300.65 3,299.75 3,300.43 382,658.7K
14:05 3,300.54 3,300.79 3,300.22 3,300.63 443,407.1K
14:06 3,300.67 3,301.13 3,300.67 3,300.85 275,046.2K
14:07 3,300.87 3,302.29 3,300.87 3,302.29 239,002.8K
14:08 3,302.33 3,302.71 3,302.14 3,302.14 200,468.4K
14:09 3,302.04 3,302.14 3,301.15 3,301.15 155,665.4K
14:10 3,301.05 3,301.08 3,299.56 3,299.65 203,336.9K
14:11 3,299.85 3,299.85 3,297.21 3,297.21 283,706.8K
14:12 3,297.02 3,297.07 3,295.86 3,295.92 218,219.9K
14:13 3,295.62 3,295.65 3,294.97 3,295.45 201,581.2K
14:14 3,295.74 3,295.74 3,294.79 3,294.91 140,904.7K
14:15 3,295.01 3,295.82 3,293.57 3,293.57 228,186.1K
14:16 3,293.60 3,294.92 3,293.60 3,294.92 123,360.9K
14:17 3,294.87 3,295.58 3,294.87 3,295.38 168,210.9K
14:18 3,295.72 3,296.13 3,295.72 3,295.89 148,576.0K
14:19 3,295.74 3,295.83 3,295.39 3,295.39 117,349.0K
14:20 3,295.47 3,296.53 3,295.45 3,296.51 87,395.5K
14:21 3,296.73 3,296.80 3,296.42 3,296.74 84,047.6K
14:22 3,296.56 3,296.56 3,295.91 3,296.42 105,680.9K
14:23 3,296.32 3,297.10 3,296.31 3,296.50 105,321.0K
14:24 3,296.80 3,296.80 3,296.14 3,296.17 169,583.9K
14:25 3,296.22 3,296.36 3,295.68 3,295.72 87,941.2K
14:26 3,295.11 3,295.63 3,294.80 3,295.53 211,251.0K
14:27 3,295.39 3,296.98 3,295.39 3,296.92 75,923.8K
14:28 3,296.89 3,297.28 3,296.83 3,297.20 68,318.3K
14:29 3,297.16 3,298.10 3,297.16 3,297.90 140,046.2K
14:30 3,297.64 3,297.73 3,296.88 3,296.88 109,301.6K
14:31 3,296.68 3,297.06 3,296.68 3,296.73 60,807.3K
14:32 3,297.15 3,297.58 3,296.87 3,297.12 70,493.4K
14:33 3,296.97 3,297.04 3,296.72 3,296.97 110,796.3K
14:34 3,296.86 3,297.96 3,296.86 3,297.91 79,379.5K
14:35 3,298.02 3,299.00 3,298.02 3,298.97 118,727.0K
14:36 3,298.99 3,299.15 3,298.53 3,298.61 62,920.4K
14:37 3,298.39 3,299.58 3,298.34 3,299.55 93,271.6K
14:38 3,299.71 3,299.71 3,299.03 3,299.16 72,634.6K
14:39 3,299.28 3,299.46 3,298.42 3,298.50 80,299.8K
14:40 3,298.65 3,299.90 3,298.64 3,299.90 92,425.9K
14:41 3,300.21 3,300.38 3,300.14 3,300.31 67,880.7K
14:42 3,300.78 3,301.04 3,300.67 3,301.01 91,890.1K
14:43 3,301.17 3,302.74 3,301.17 3,302.74 159,469.4K
14:44 3,302.81 3,303.70 3,302.81 3,303.28 109,603.1K
14:45 3,304.01 3,304.51 3,304.01 3,304.35 158,450.9K
14:46 3,304.27 3,304.27 3,302.48 3,302.58 171,373.2K
14:47 3,302.58 3,303.52 3,302.58 3,303.39 108,950.6K
14:48 3,303.38 3,303.38 3,302.75 3,302.77 59,047.0K
14:49 3,302.85 3,303.85 3,302.85 3,303.85 110,662.2K
14:50 3,304.18 3,304.28 3,304.04 3,304.21 139,809.8K
14:51 3,304.14 3,304.37 3,304.07 3,304.29 129,845.6K
14:52 3,304.10 3,304.79 3,304.01 3,304.79 186,362.1K
14:53 3,304.95 3,306.85 3,304.95 3,306.80 307,185.2K
14:54 3,306.83 3,306.90 3,306.06 3,306.35 182,220.1K
14:55 3,306.30 3,306.46 3,305.98 3,306.20 109,618.8K
14:56 3,306.16 3,306.97 3,306.16 3,306.84 164,079.3K
14:57 3,306.67 3,306.69 3,306.00 3,306.00 158,806.3K
14:58 3,305.92 3,306.15 3,304.77 3,304.79 231,932.2K
14:59 3,304.92 3,305.69 3,304.92 3,305.23 213,495.8K
15:00 3,305.40 3,306.61 3,305.24 3,306.36 595,543.5K
15:01 3,306.18 3,306.18 3,305.49 3,305.49 332,262.1K
15:02 3,305.53 3,305.69 3,305.09 3,305.12 327,003.7K
15:03 3,304.98 3,304.99 3,303.48 3,303.53 448,709.4K
15:04 3,303.16 3,303.32 3,303.03 3,303.08 425,055.0K
15:05 3,302.94 3,303.35 3,302.43 3,302.43 298,679.7K
15:06 3,302.25 3,302.80 3,302.25 3,302.69 188,424.6K
15:07 3,302.63 3,303.06 3,302.62 3,303.06 205,033.1K
15:08 3,302.81 3,303.39 3,302.38 3,302.43 429,527.9K
15:09 3,302.44 3,302.44 3,301.11 3,301.11 235,813.4K
15:10 3,301.12 3,301.26 3,300.98 3,301.00 201,864.1K
15:11 3,301.30 3,301.87 3,301.30 3,301.34 268,201.5K
15:12 3,301.22 3,301.53 3,301.22 3,301.53 189,803.5K
15:13 3,301.45 3,301.56 3,301.06 3,301.56 181,518.3K
15:14 3,301.78 3,303.42 3,301.78 3,303.12 203,031.1K
15:15 3,302.77 3,303.42 3,302.75 3,303.00 182,095.2K
15:16 3,303.04 3,305.29 3,303.04 3,304.96 398,646.6K
15:17 3,304.88 3,304.88 3,303.86 3,304.54 205,828.6K
15:18 3,304.33 3,304.54 3,303.92 3,303.92 183,530.4K
15:19 3,303.88 3,303.88 3,303.63 3,303.63 175,406.2K
15:20 3,303.61 3,303.80 3,303.38 3,303.80 153,398.4K
15:21 3,303.80 3,303.90 3,303.40 3,303.43 154,438.0K
15:22 3,303.27 3,303.27 3,302.82 3,302.82 217,060.2K
15:23 3,302.76 3,303.08 3,302.76 3,302.76 165,931.2K
15:24 3,302.62 3,303.31 3,302.62 3,303.31 137,737.7K
15:25 3,303.40 3,306.16 3,303.40 3,305.98 332,185.9K
15:26 3,305.25 3,305.42 3,305.25 3,305.33 154,418.3K
15:27 3,305.83 3,307.58 3,305.83 3,307.49 224,115.1K
15:28 3,307.33 3,315.96 3,307.09 3,315.96 995,853.0K
15:29 3,316.27 3,318.20 3,315.85 3,318.20 812,688.6K
15:30 3,318.46 3,318.46 3,314.66 3,314.66 702,489.5K
15:31 3,314.36 3,314.36 3,311.67 3,311.84 412,592.2K
15:32 3,311.94 3,313.52 3,311.94 3,312.89 195,063.4K
15:33 3,312.66 3,314.34 3,312.49 3,314.34 228,337.1K
15:34 3,314.47 3,315.74 3,314.47 3,314.82 312,893.7K
15:35 3,314.93 3,315.06 3,314.04 3,314.36 432,813.8K
15:36 3,314.11 3,315.34 3,313.79 3,315.34 286,881.3K
15:37 3,315.23 3,315.76 3,314.97 3,315.73 329,621.7K
15:38 3,315.80 3,316.39 3,315.80 3,316.16 201,693.2K
15:39 3,316.13 3,316.24 3,315.25 3,315.25 374,050.8K
15:40 3,315.39 3,315.39 3,314.69 3,314.80 306,449.2K
15:41 3,314.60 3,314.60 3,312.33 3,312.44 336,254.3K
15:42 3,312.85 3,313.81 3,312.84 3,313.53 150,924.2K
15:43 3,313.21 3,314.01 3,313.21 3,313.57 158,295.9K
15:44 3,313.36 3,313.53 3,312.41 3,313.37 166,869.3K
15:45 3,313.44 3,314.06 3,313.41 3,313.99 242,652.9K
15:46 3,314.14 3,314.33 3,313.66 3,313.71 258,262.6K
15:47 3,313.59 3,313.64 3,313.20 3,313.20 146,585.3K
15:48 3,313.39 3,313.92 3,313.39 3,313.92 177,749.6K
15:49 3,314.06 3,315.56 3,314.06 3,315.34 230,702.5K
15:50 3,315.34 3,315.34 3,314.43 3,315.31 218,068.1K
15:51 3,315.09 3,315.09 3,314.00 3,314.13 532,209.4K
15:52 3,314.25 3,314.80 3,314.10 3,314.10 188,636.6K
15:53 3,313.95 3,314.17 3,313.72 3,313.72 121,392.9K
15:54 3,313.73 3,316.41 3,313.73 3,316.16 252,642.7K
15:55 3,316.37 3,316.37 3,314.34 3,314.34 146,594.1K
15:56 3,314.64 3,316.82 3,314.64 3,316.22 279,553.4K
15:57 3,316.28 3,316.28 3,314.67 3,314.67 156,549.0K
15:58 3,314.78 3,314.78 3,314.22 3,314.22 115,435.6K
15:59 3,314.24 3,314.67 3,313.71 3,313.81 169,200.0K
16:00 3,313.83 3,316.13 3,313.83 3,316.13 221,890.0K
16:01 3,316.03 3,316.03 3,313.55 3,313.55 245,945.8K
16:02 3,313.61 3,313.61 3,312.16 3,312.21 269,271.7K
16:03 3,312.34 3,312.37 3,311.50 3,311.50 233,010.0K
16:04 3,311.58 3,312.60 3,311.33 3,312.41 163,156.0K
16:05 3,312.47 3,314.78 3,312.47 3,314.70 342,792.9K
16:06 3,314.72 3,315.52 3,314.72 3,315.27 197,233.1K
16:07 3,315.48 3,315.55 3,314.94 3,314.94 189,295.8K
16:08 3,314.88 3,315.63 3,314.84 3,315.12 173,504.7K
16:09 3,315.11 3,315.30 3,315.02 3,315.29 181,735.7K
16:10 3,315.68 3,315.68 3,314.98 3,315.22 208,402.9K
16:11 3,315.06 3,319.80 3,315.06 3,319.72 475,553.8K
16:12 3,319.63 3,319.80 3,318.29 3,319.69 333,412.0K
16:13 3,321.76 3,322.64 3,321.76 3,322.64 536,715.3K
16:14 3,322.86 3,323.44 3,322.72 3,323.44 515,844.6K
16:15 3,323.55 3,324.02 3,322.75 3,322.87 416,584.3K
16:16 3,322.80 3,322.80 3,321.20 3,321.27 242,913.2K
16:17 3,321.49 3,321.51 3,320.28 3,320.28 199,751.9K
16:18 3,320.40 3,320.51 3,320.02 3,320.02 136,214.2K
16:19 3,320.32 3,322.28 3,320.32 3,321.97 216,529.0K
16:20 3,322.03 3,322.30 3,321.82 3,321.82 111,047.4K
16:21 3,321.80 3,322.39 3,321.63 3,321.63 192,251.7K
16:22 3,321.60 3,321.63 3,320.42 3,320.42 257,779.3K
16:23 3,320.57 3,321.01 3,320.57 3,320.93 199,785.0K
16:24 3,321.00 3,321.03 3,319.96 3,319.96 166,553.0K
16:25 3,320.27 3,320.27 3,319.10 3,319.42 201,582.2K
16:26 3,319.66 3,320.53 3,319.66 3,320.02 271,090.5K
16:27 3,320.06 3,320.33 3,320.03 3,320.20 164,114.2K
16:28 3,320.00 3,320.01 3,319.51 3,319.77 217,322.2K
16:29 3,319.64 3,320.09 3,319.60 3,320.09 113,241.9K
16:30 3,320.00 3,320.70 3,319.67 3,319.67 232,255.2K
16:31 3,319.57 3,319.57 3,318.90 3,319.16 341,684.7K
16:32 3,319.15 3,319.32 3,319.08 3,319.08 156,194.4K
16:33 3,318.95 3,318.95 3,316.84 3,316.84 423,657.2K
16:34 3,316.55 3,316.55 3,315.05 3,315.05 237,347.4K
16:35 3,314.78 3,315.92 3,314.78 3,315.92 225,551.4K
16:36 3,315.91 3,319.48 3,315.91 3,319.10 250,041.4K
16:37 3,318.69 3,319.06 3,318.22 3,318.88 138,039.7K
16:38 3,318.80 3,318.80 3,317.44 3,317.44 145,333.3K
16:39 3,317.39 3,320.59 3,317.39 3,320.44 276,490.5K
16:40 3,320.16 3,320.16 3,319.62 3,319.62 142,051.2K
16:41 3,319.17 3,319.44 3,319.02 3,319.02 116,575.3K
16:42 3,319.23 3,319.52 3,319.20 3,319.50 86,616.5K
16:43 3,319.45 3,319.49 3,318.89 3,318.95 115,638.6K
16:44 3,319.04 3,319.05 3,318.44 3,318.70 147,227.2K
16:45 3,318.82 3,319.47 3,318.82 3,319.38 156,333.1K
16:46 3,319.33 3,319.79 3,319.32 3,319.32 186,944.2K
16:47 3,319.54 3,320.10 3,319.54 3,319.90 132,206.0K
16:48 3,320.21 3,321.57 3,320.21 3,321.32 238,871.6K
16:49 3,321.57 3,321.85 3,321.55 3,321.69 243,910.8K
16:50 3,321.60 3,322.94 3,321.43 3,322.89 422,201.4K
16:51 3,322.99 3,325.34 3,322.99 3,325.34 643,102.3K
16:52 3,325.24 3,325.24 3,323.75 3,323.75 342,930.0K
16:53 3,323.38 3,323.38 3,321.85 3,321.86 265,605.4K
16:54 3,321.57 3,321.79 3,321.05 3,321.34 208,767.6K
16:55 3,321.43 3,321.55 3,320.97 3,321.02 101,884.5K
16:56 3,321.10 3,321.15 3,320.56 3,320.89 174,180.8K
16:57 3,321.01 3,321.12 3,320.66 3,320.66 185,539.3K
16:58 3,320.41 3,320.41 3,319.17 3,319.43 207,267.3K
16:59 3,319.43 3,319.71 3,319.41 3,319.54 178,387.1K
17:00 3,319.83 3,319.83 3,319.29 3,319.44 170,188.9K
17:01 3,319.99 3,320.34 3,319.99 3,320.13 120,584.2K
17:02 3,320.25 3,320.27 3,319.74 3,319.87 157,274.6K
17:03 3,319.96 3,319.96 3,319.29 3,319.29 168,016.7K
17:04 3,319.33 3,320.52 3,319.18 3,320.36 227,485.4K
17:05 3,320.56 3,320.56 3,320.07 3,320.30 156,459.8K
17:06 3,320.44 3,320.44 3,319.99 3,320.06 104,813.3K
17:07 3,320.30 3,320.30 3,319.48 3,319.48 173,845.9K
17:08 3,319.60 3,319.60 3,319.29 3,319.29 153,768.6K
17:09 3,319.33 3,319.33 3,318.39 3,318.39 165,422.4K
17:10 3,318.77 3,320.56 3,318.40 3,320.46 188,511.0K
17:11 3,320.08 3,323.30 3,320.08 3,323.18 293,250.8K
17:12 3,323.07 3,323.07 3,321.83 3,321.91 124,450.3K
17:13 3,321.87 3,321.87 3,320.02 3,320.27 108,444.3K
17:14 3,320.59 3,320.60 3,318.15 3,318.15 223,214.5K
17:15 3,318.22 3,318.34 3,317.63 3,317.63 152,043.6K
17:16 3,316.72 3,316.72 3,313.87 3,313.87 381,442.2K
17:17 3,313.91 3,313.91 3,313.21 3,313.21 210,239.3K
17:18 3,313.40 3,313.60 3,312.55 3,313.39 271,235.0K
17:19 3,313.39 3,313.99 3,313.31 3,313.44 182,164.2K
17:20 3,313.50 3,313.50 3,312.13 3,312.40 239,225.5K
17:21 3,312.62 3,313.06 3,312.62 3,313.00 142,853.5K
17:22 3,313.15 3,313.15 3,312.38 3,312.76 113,376.1K
17:23 3,312.65 3,312.65 3,312.01 3,312.07 163,805.6K
17:24 3,312.13 3,312.16 3,310.17 3,310.17 163,476.7K
17:25 3,310.09 3,310.38 3,310.08 3,310.14 173,493.1K
17:26 3,310.24 3,310.48 3,310.14 3,310.40 121,399.8K
17:27 3,310.74 3,312.37 3,310.74 3,312.37 210,563.8K
17:28 3,312.26 3,312.99 3,312.14 3,312.96 106,164.1K
17:29 3,313.04 3,313.04 3,312.25 3,312.25 105,196.7K
17:30 3,312.07 3,312.07 3,311.47 3,311.47 148,279.0K
17:31 3,311.45 3,311.45 3,311.10 3,311.26 104,602.3K
17:32 3,311.19 3,311.37 3,311.02 3,311.27 132,454.0K
17:33 3,311.10 3,311.10 3,310.85 3,310.85 102,326.9K
17:34 3,310.93 3,311.66 3,310.86 3,311.47 200,088.2K
17:35 3,311.45 3,311.66 3,311.23 3,311.66 93,985.6K
17:36 3,311.65 3,313.03 3,311.65 3,313.03 109,350.7K
17:37 3,313.42 3,313.63 3,312.84 3,313.08 105,100.4K
17:38 3,313.33 3,313.82 3,313.29 3,313.76 92,282.7K
17:39 3,313.52 3,313.52 3,312.47 3,312.69 107,534.0K
17:40 3,312.42 3,312.79 3,312.34 3,312.41 95,458.8K
17:41 3,312.41 3,312.41 3,311.48 3,311.48 93,958.4K
17:42 3,312.06 3,312.06 3,311.37 3,311.53 105,432.8K
17:43 3,311.67 3,312.80 3,311.41 3,312.79 152,753.9K
17:44 3,312.96 3,313.55 3,312.96 3,313.27 115,780.3K
17:45 3,313.24 3,313.24 3,312.16 3,312.16 74,315.5K
17:46 3,312.46 3,313.75 3,312.46 3,313.75 113,448.9K
17:47 3,313.86 3,314.23 3,313.61 3,313.69 78,322.6K
17:48 3,313.61 3,313.69 3,312.11 3,312.14 127,546.0K
17:49 3,312.11 3,312.11 3,311.54 3,311.54 123,271.0K
17:50 3,311.31 3,312.54 3,311.31 3,312.38 110,117.7K
17:51 3,312.30 3,312.98 3,312.19 3,312.93 84,696.5K
17:52 3,312.81 3,312.81 3,312.47 3,312.60 85,174.2K
17:53 3,312.46 3,312.68 3,312.08 3,312.13 85,492.6K
17:54 3,312.07 3,312.19 3,311.89 3,311.97 97,429.9K
17:55 3,311.91 3,313.58 3,311.91 3,313.58 132,461.8K
17:56 3,313.57 3,315.78 3,313.57 3,315.78 168,629.3K
17:57 3,316.02 3,316.36 3,315.90 3,315.96 168,553.2K
17:58 3,315.82 3,317.99 3,315.79 3,317.99 193,758.0K
17:59 3,317.41 3,317.81 3,316.89 3,317.01 146,710.5K
18:00 3,317.07 3,317.49 3,317.07 3,317.45 106,077.8K
18:01 3,317.29 3,317.31 3,316.70 3,316.70 107,743.9K
18:02 3,316.58 3,316.67 3,315.55 3,315.55 113,736.2K
18:03 3,315.57 3,315.63 3,315.25 3,315.33 96,892.2K
18:04 3,315.42 3,315.42 3,314.34 3,314.74 101,599.8K
18:05 3,314.72 3,315.05 3,314.63 3,314.70 89,662.3K
18:06 3,314.93 3,314.93 3,313.87 3,314.29 85,978.3K
18:07 3,314.25 3,314.25 3,313.99 3,314.06 75,306.2K
18:08 3,313.57 3,313.73 3,312.42 3,312.42 105,037.9K
18:09 3,312.74 3,312.92 3,312.43 3,312.43 114,936.3K
18:10 3,312.56 3,312.61 3,312.17 3,312.17 165,468.9K
18:11 3,312.21 3,312.30 3,308.57 3,308.66 468,250.9K
18:12 3,309.01 3,309.74 3,308.76 3,309.74 206,070.0K
18:13 3,309.69 3,309.77 3,307.85 3,307.85 153,768.0K
18:14 3,307.48 3,309.04 3,307.48 3,309.04 117,284.7K
18:15 3,308.88 3,308.88 3,307.17 3,308.10 170,579.2K
18:16 3,307.56 3,308.28 3,307.51 3,308.28 96,548.4K
18:17 3,307.94 3,308.05 3,305.00 3,305.09 284,790.6K
18:18 3,305.32 3,306.49 3,305.27 3,306.32 157,637.5K
18:19 3,306.29 3,306.40 3,306.07 3,306.40 99,701.9K
18:20 3,306.50 3,306.85 3,306.39 3,306.85 152,895.3K
18:21 3,306.65 3,306.65 3,305.57 3,305.57 150,997.8K
18:22 3,305.28 3,305.41 3,303.63 3,303.63 155,887.6K
18:23 3,303.51 3,303.51 3,300.96 3,301.08 685,435.0K
18:24 3,301.18 3,301.18 3,295.10 3,296.21 1,241,638.3K
18:25 3,296.81 3,296.81 3,293.21 3,294.67 647,481.9K
18:26 3,294.99 3,295.64 3,290.67 3,290.67 573,023.9K
18:27 3,287.49 3,291.62 3,286.69 3,291.33 1,162,822.9K
18:28 3,290.02 3,291.74 3,289.71 3,291.41 345,492.9K
18:29 3,291.67 3,294.34 3,291.65 3,294.34 294,760.8K
18:30 3,294.80 3,294.80 3,290.12 3,290.12 450,910.9K
18:31 3,291.86 3,292.00 3,291.09 3,292.00 194,649.2K
18:32 3,292.24 3,292.24 3,289.20 3,290.39 390,189.2K
18:33 3,290.63 3,291.03 3,289.68 3,291.03 242,622.5K
18:34 3,291.73 3,291.82 3,290.59 3,291.14 295,671.8K
18:35 3,291.32 3,291.32 3,289.90 3,289.90 356,103.8K
18:36 3,290.32 3,290.49 3,289.43 3,289.48 201,191.3K
18:37 3,289.55 3,290.73 3,289.13 3,290.73 294,591.0K
18:38 3,291.28 3,291.53 3,290.94 3,291.53 248,071.9K
18:39 3,292.17 3,293.22 3,291.79 3,293.18 204,632.4K
18:40 3,292.90 3,292.90 3,292.90 3,292.90 230,591.3K
18:43 3,292.62 3,292.62 3,292.62 3,292.62 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar