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 3,310.74 3,311.07 3,310.26 3,310.51 1,272,581.6K
10:01 3,311.26 3,311.28 3,309.55 3,309.60 241,198.6K
10:02 3,309.26 3,310.53 3,309.26 3,310.14 185,320.8K
10:03 3,310.21 3,310.98 3,310.07 3,310.77 177,974.7K
10:04 3,310.85 3,312.06 3,310.69 3,312.06 284,255.6K
10:05 3,312.50 3,314.10 3,312.50 3,314.10 439,234.1K
10:06 3,314.18 3,315.55 3,314.18 3,315.41 434,852.9K
10:07 3,315.71 3,315.71 3,314.93 3,315.46 331,119.1K
10:08 3,315.96 3,316.29 3,315.77 3,315.77 390,997.6K
10:09 3,314.26 3,314.57 3,313.37 3,313.37 308,154.4K
10:10 3,313.14 3,313.46 3,312.37 3,312.37 251,857.7K
10:11 3,312.18 3,312.54 3,311.79 3,311.79 163,479.2K
10:12 3,311.41 3,311.41 3,309.71 3,309.81 347,675.9K
10:13 3,309.63 3,309.76 3,308.17 3,308.17 165,923.2K
10:14 3,308.00 3,308.00 3,302.18 3,302.62 575,274.0K
10:15 3,303.47 3,303.89 3,302.26 3,302.29 332,501.8K
10:16 3,301.55 3,301.69 3,299.84 3,300.04 431,589.0K
10:17 3,300.56 3,302.00 3,300.56 3,300.97 340,826.0K
10:18 3,300.43 3,300.79 3,300.30 3,300.49 169,235.0K
10:19 3,299.84 3,300.23 3,299.02 3,300.21 207,990.7K
10:20 3,299.97 3,300.48 3,299.86 3,300.22 255,104.0K
10:21 3,300.77 3,300.77 3,299.09 3,299.09 182,521.7K
10:22 3,299.34 3,301.22 3,299.23 3,301.22 271,092.6K
10:23 3,301.16 3,303.38 3,301.14 3,303.38 229,988.2K
10:24 3,302.88 3,302.88 3,302.38 3,302.41 140,824.1K
10:25 3,302.56 3,302.56 3,299.53 3,299.53 279,118.2K
10:26 3,299.42 3,299.88 3,299.11 3,299.75 193,574.8K
10:27 3,299.75 3,300.39 3,299.17 3,300.39 206,150.7K
10:28 3,299.23 3,299.61 3,298.77 3,298.77 192,084.0K
10:29 3,298.60 3,298.60 3,296.80 3,297.41 320,624.9K
10:30 3,297.09 3,297.49 3,296.74 3,297.34 248,612.4K
10:31 3,297.68 3,299.78 3,297.68 3,298.91 247,352.6K
10:32 3,297.43 3,297.43 3,295.38 3,295.38 273,456.2K
10:33 3,294.90 3,296.17 3,294.71 3,295.96 340,133.5K
10:34 3,296.82 3,298.42 3,296.82 3,297.66 257,228.2K
10:35 3,297.58 3,297.58 3,295.76 3,295.98 193,914.3K
10:36 3,295.95 3,296.31 3,295.75 3,296.31 179,519.1K
10:37 3,296.50 3,296.50 3,295.26 3,295.92 171,440.4K
10:38 3,297.84 3,298.05 3,297.07 3,297.17 195,205.1K
10:39 3,297.04 3,298.39 3,297.04 3,298.39 168,722.9K
10:40 3,299.64 3,301.97 3,299.64 3,300.50 359,791.8K
10:41 3,300.52 3,301.23 3,300.24 3,300.24 217,315.2K
10:42 3,299.17 3,300.12 3,299.17 3,299.52 209,457.3K
10:43 3,299.57 3,299.69 3,299.18 3,299.57 204,434.6K
10:44 3,299.74 3,300.33 3,299.72 3,299.91 172,374.3K
10:45 3,300.09 3,300.18 3,299.95 3,299.97 97,439.8K
10:46 3,300.09 3,300.98 3,300.09 3,300.80 171,073.7K
10:47 3,300.70 3,301.23 3,300.63 3,300.73 212,034.4K
10:48 3,300.77 3,300.77 3,300.00 3,300.00 109,767.7K
10:49 3,300.10 3,300.10 3,299.31 3,299.37 175,018.2K
10:50 3,299.32 3,301.31 3,299.32 3,301.31 225,528.1K
10:51 3,301.71 3,302.54 3,301.62 3,302.52 235,491.8K
10:52 3,302.37 3,302.37 3,301.20 3,301.32 208,974.9K
10:53 3,301.48 3,301.57 3,300.92 3,301.32 171,882.2K
10:54 3,301.78 3,301.78 3,301.07 3,301.07 165,352.6K
10:55 3,301.06 3,301.11 3,299.69 3,299.69 160,719.9K
10:56 3,297.91 3,297.93 3,296.17 3,296.17 327,199.6K
10:57 3,296.35 3,297.16 3,296.27 3,296.86 141,698.9K
10:58 3,297.11 3,297.22 3,296.79 3,296.88 162,974.3K
10:59 3,297.02 3,297.25 3,295.77 3,295.77 140,780.6K
11:00 3,295.50 3,295.82 3,295.43 3,295.63 305,190.2K
11:01 3,296.55 3,297.14 3,296.48 3,297.14 161,653.0K
11:02 3,296.87 3,297.02 3,296.02 3,296.05 118,548.0K
11:03 3,295.87 3,295.87 3,295.01 3,295.23 138,133.8K
11:04 3,295.04 3,296.31 3,295.04 3,296.04 101,005.4K
11:05 3,295.61 3,295.68 3,295.12 3,295.38 124,633.8K
11:06 3,295.11 3,295.65 3,295.06 3,295.46 164,854.7K
11:07 3,295.33 3,296.17 3,295.28 3,296.10 131,912.6K
11:08 3,295.86 3,296.05 3,295.62 3,296.05 107,225.3K
11:09 3,296.01 3,298.87 3,296.01 3,298.87 262,446.8K
11:10 3,298.94 3,300.80 3,298.36 3,300.80 315,554.4K
11:11 3,301.22 3,301.40 3,300.74 3,300.83 275,406.3K
11:12 3,301.00 3,304.41 3,301.00 3,304.08 362,019.7K
11:13 3,304.20 3,304.20 3,302.66 3,302.66 240,083.1K
11:14 3,302.01 3,303.35 3,301.90 3,303.30 151,304.9K
11:15 3,303.43 3,303.58 3,303.01 3,303.01 148,195.1K
11:16 3,302.48 3,304.37 3,302.46 3,304.37 232,780.0K
11:17 3,304.60 3,304.74 3,303.87 3,304.41 152,264.0K
11:18 3,304.27 3,305.15 3,304.18 3,305.15 135,136.0K
11:19 3,305.14 3,305.43 3,304.80 3,305.38 255,209.3K
11:20 3,305.61 3,306.18 3,305.61 3,305.70 193,320.6K
11:21 3,305.62 3,305.78 3,304.70 3,304.71 149,037.6K
11:22 3,304.33 3,306.00 3,304.33 3,305.95 140,758.5K
11:23 3,305.85 3,305.85 3,305.17 3,305.17 92,915.6K
11:24 3,305.01 3,305.08 3,304.71 3,304.88 83,463.9K
11:25 3,304.71 3,304.92 3,304.29 3,304.36 74,265.5K
11:26 3,304.09 3,304.09 3,302.77 3,302.77 166,198.0K
11:27 3,302.19 3,302.20 3,301.08 3,301.31 232,983.4K
11:28 3,301.81 3,302.49 3,301.81 3,302.44 120,668.4K
11:29 3,302.39 3,302.40 3,301.82 3,302.07 99,698.2K
11:30 3,301.87 3,303.13 3,301.87 3,302.90 117,348.8K
11:31 3,303.06 3,303.06 3,301.86 3,302.04 68,577.1K
11:32 3,301.83 3,301.83 3,301.23 3,301.35 94,743.0K
11:33 3,301.24 3,301.52 3,300.88 3,300.99 71,844.6K
11:34 3,300.89 3,301.28 3,300.82 3,301.13 82,652.2K
11:35 3,300.94 3,301.03 3,300.41 3,300.41 76,148.8K
11:36 3,300.48 3,301.58 3,300.48 3,301.47 78,163.8K
11:37 3,300.93 3,301.03 3,300.72 3,301.03 80,566.7K
11:38 3,301.03 3,301.17 3,300.84 3,301.13 59,378.5K
11:39 3,301.18 3,301.20 3,300.36 3,300.47 84,468.4K
11:40 3,300.42 3,300.42 3,297.69 3,297.69 166,923.5K
11:41 3,297.53 3,297.53 3,295.92 3,295.92 218,690.7K
11:42 3,295.59 3,295.98 3,295.59 3,295.92 181,477.7K
11:43 3,295.71 3,295.71 3,295.53 3,295.68 186,174.7K
11:44 3,295.99 3,296.11 3,295.60 3,295.65 151,714.7K
11:45 3,295.64 3,295.79 3,294.27 3,294.43 194,874.5K
11:46 3,294.81 3,295.32 3,294.76 3,295.18 182,588.0K
11:47 3,295.09 3,295.09 3,294.76 3,295.03 175,788.4K
11:48 3,294.95 3,296.77 3,294.95 3,296.77 181,732.6K
11:49 3,296.54 3,296.54 3,295.62 3,295.87 79,369.3K
11:50 3,296.50 3,296.74 3,296.09 3,296.29 85,147.5K
11:51 3,296.32 3,296.32 3,295.53 3,295.90 123,691.0K
11:52 3,295.57 3,296.28 3,295.57 3,296.18 62,547.0K
11:53 3,296.06 3,296.37 3,296.06 3,296.12 115,724.9K
11:54 3,296.67 3,297.09 3,296.67 3,296.79 118,315.0K
11:55 3,296.95 3,296.95 3,296.47 3,296.47 117,685.6K
11:56 3,296.54 3,296.75 3,296.14 3,296.14 124,505.4K
11:57 3,296.06 3,296.06 3,295.81 3,295.89 99,165.4K
11:58 3,296.02 3,296.02 3,295.71 3,295.94 78,214.4K
11:59 3,296.35 3,296.43 3,295.82 3,295.83 197,866.2K
12:00 3,295.97 3,297.36 3,295.97 3,297.31 179,692.8K
12:01 3,297.78 3,299.40 3,297.78 3,299.29 288,951.7K
12:02 3,298.80 3,298.98 3,298.01 3,298.04 187,000.2K
12:03 3,297.99 3,297.99 3,297.25 3,297.25 90,915.3K
12:04 3,296.90 3,297.18 3,296.38 3,296.38 144,486.5K
12:05 3,297.35 3,297.43 3,296.73 3,296.73 101,686.3K
12:06 3,296.58 3,297.16 3,296.42 3,296.89 89,978.2K
12:07 3,296.64 3,296.74 3,295.82 3,296.07 105,919.9K
12:08 3,296.70 3,296.84 3,296.60 3,296.63 106,273.2K
12:09 3,296.41 3,297.69 3,296.03 3,297.64 145,753.1K
12:10 3,297.54 3,297.54 3,296.87 3,296.87 101,592.8K
12:11 3,296.82 3,296.85 3,294.92 3,295.08 161,925.4K
12:12 3,294.50 3,294.55 3,293.44 3,293.44 272,972.0K
12:13 3,292.24 3,292.69 3,292.09 3,292.09 415,276.6K
12:14 3,291.82 3,293.14 3,291.82 3,292.51 192,484.1K
12:15 3,292.29 3,292.48 3,292.12 3,292.12 186,584.9K
12:16 3,292.18 3,292.36 3,292.05 3,292.28 87,780.4K
12:17 3,292.34 3,293.08 3,292.34 3,292.95 110,575.7K
12:18 3,292.94 3,293.25 3,292.48 3,292.48 97,518.2K
12:19 3,292.28 3,292.30 3,291.98 3,292.08 115,950.0K
12:20 3,291.95 3,292.22 3,291.95 3,292.15 79,835.0K
12:21 3,292.10 3,292.43 3,291.94 3,292.43 124,301.8K
12:22 3,292.37 3,292.98 3,292.08 3,292.98 99,131.5K
12:23 3,292.90 3,294.12 3,292.66 3,294.12 216,692.3K
12:24 3,294.43 3,294.43 3,294.04 3,294.07 152,131.9K
12:25 3,294.07 3,294.07 3,293.22 3,293.47 125,347.0K
12:26 3,293.70 3,293.70 3,292.72 3,292.75 110,300.0K
12:27 3,292.57 3,293.90 3,292.57 3,293.84 138,773.0K
12:28 3,293.81 3,293.81 3,293.15 3,293.31 144,803.8K
12:29 3,293.27 3,293.27 3,292.65 3,292.79 178,674.4K
12:30 3,292.93 3,293.91 3,292.93 3,293.91 148,182.5K
12:31 3,293.79 3,293.94 3,293.38 3,293.61 126,942.8K
12:32 3,293.52 3,293.60 3,293.09 3,293.54 111,605.6K
12:33 3,293.37 3,293.42 3,293.00 3,293.18 89,986.3K
12:34 3,293.21 3,294.98 3,293.21 3,294.98 146,550.9K
12:35 3,295.33 3,295.33 3,294.70 3,295.15 172,739.7K
12:36 3,295.06 3,296.75 3,295.06 3,296.75 170,428.8K
12:37 3,295.94 3,295.94 3,295.10 3,295.15 228,050.4K
12:38 3,295.12 3,295.12 3,294.83 3,294.92 137,928.8K
12:39 3,294.93 3,295.80 3,294.80 3,295.56 149,479.3K
12:40 3,295.96 3,296.32 3,295.96 3,296.23 157,301.2K
12:41 3,296.28 3,296.28 3,295.34 3,295.39 168,512.9K
12:42 3,295.36 3,295.44 3,295.13 3,295.44 117,176.0K
12:43 3,295.38 3,295.38 3,294.56 3,294.56 110,910.5K
12:44 3,294.83 3,295.80 3,294.57 3,295.80 110,373.4K
12:45 3,295.92 3,298.39 3,295.92 3,298.39 169,416.9K
12:46 3,299.05 3,300.16 3,298.97 3,299.15 287,745.4K
12:47 3,299.25 3,300.07 3,299.17 3,299.94 135,352.1K
12:48 3,299.92 3,300.27 3,299.89 3,300.27 183,583.7K
12:49 3,300.20 3,300.39 3,299.76 3,299.76 200,170.9K
12:50 3,299.71 3,300.29 3,299.27 3,299.27 148,032.5K
12:51 3,299.22 3,299.22 3,298.73 3,298.75 94,703.3K
12:52 3,298.66 3,298.85 3,297.62 3,297.62 97,187.7K
12:53 3,297.46 3,297.63 3,296.84 3,296.84 81,359.4K
12:54 3,296.84 3,298.73 3,296.84 3,298.72 107,626.2K
12:55 3,298.72 3,298.84 3,298.37 3,298.37 88,648.7K
12:56 3,298.44 3,298.44 3,297.20 3,297.20 102,135.4K
12:57 3,297.00 3,297.16 3,296.78 3,296.78 78,915.6K
12:58 3,296.82 3,296.86 3,296.60 3,296.60 41,179.9K
12:59 3,296.42 3,297.05 3,296.28 3,297.05 71,626.3K
13:00 3,297.24 3,297.80 3,297.16 3,297.67 105,950.0K
13:01 3,297.72 3,297.76 3,297.39 3,297.73 85,425.1K
13:02 3,297.58 3,297.80 3,297.54 3,297.69 81,171.4K
13:03 3,297.94 3,298.99 3,297.88 3,298.75 94,263.0K
13:04 3,298.99 3,298.99 3,298.45 3,298.51 85,238.3K
13:05 3,298.69 3,299.24 3,298.67 3,299.23 75,079.4K
13:06 3,299.31 3,299.34 3,298.89 3,298.89 70,391.9K
13:07 3,298.60 3,298.60 3,298.20 3,298.31 73,981.2K
13:08 3,298.35 3,299.55 3,298.24 3,299.51 95,506.5K
13:09 3,299.48 3,300.05 3,299.48 3,299.85 120,085.6K
13:10 3,299.81 3,299.81 3,299.07 3,299.44 108,604.9K
13:11 3,299.75 3,300.94 3,299.75 3,300.94 195,410.6K
13:12 3,301.00 3,301.14 3,300.74 3,301.08 167,230.6K
13:13 3,301.23 3,301.43 3,301.04 3,301.15 72,523.3K
13:14 3,301.20 3,301.20 3,300.80 3,300.81 107,377.5K
13:15 3,300.67 3,300.74 3,300.21 3,300.21 83,182.5K
13:16 3,300.38 3,300.56 3,300.24 3,300.37 69,599.0K
13:17 3,300.27 3,300.32 3,299.91 3,300.05 64,350.9K
13:18 3,299.87 3,299.87 3,298.85 3,298.85 96,974.5K
13:19 3,298.43 3,298.44 3,297.81 3,297.81 122,564.5K
13:20 3,297.74 3,297.77 3,296.02 3,296.33 126,184.7K
13:21 3,296.03 3,297.39 3,295.76 3,297.39 121,783.6K
13:22 3,297.57 3,297.86 3,297.32 3,297.32 64,834.2K
13:23 3,297.41 3,297.41 3,296.73 3,296.76 89,894.2K
13:24 3,296.57 3,296.60 3,295.67 3,295.72 94,804.2K
13:25 3,295.96 3,297.60 3,295.91 3,297.40 151,608.7K
13:26 3,297.11 3,297.11 3,296.26 3,296.26 54,222.5K
13:27 3,296.34 3,296.41 3,295.43 3,295.43 69,584.5K
13:28 3,295.36 3,295.36 3,294.44 3,294.44 162,245.7K
13:29 3,294.71 3,294.71 3,293.69 3,293.81 182,156.5K
13:30 3,293.90 3,294.11 3,293.43 3,293.56 161,703.4K
13:31 3,293.54 3,294.12 3,293.39 3,294.04 101,124.3K
13:32 3,294.25 3,294.59 3,294.25 3,294.29 77,558.2K
13:33 3,294.44 3,294.69 3,294.43 3,294.65 65,748.4K
13:34 3,294.57 3,294.85 3,294.23 3,294.23 99,345.6K
13:35 3,294.58 3,294.58 3,293.98 3,293.98 103,372.3K
13:36 3,294.06 3,294.06 3,293.70 3,293.76 110,108.8K
13:37 3,293.68 3,293.72 3,293.39 3,293.60 116,982.8K
13:38 3,293.63 3,294.86 3,293.59 3,294.86 112,892.1K
13:39 3,294.95 3,294.95 3,293.75 3,293.88 93,899.2K
13:40 3,293.74 3,293.74 3,293.21 3,293.66 105,554.7K
13:41 3,293.42 3,293.60 3,293.33 3,293.33 101,424.8K
13:42 3,293.37 3,293.38 3,293.12 3,293.20 158,695.1K
13:43 3,293.25 3,293.30 3,292.86 3,292.86 139,101.9K
13:44 3,292.91 3,293.14 3,292.89 3,293.14 79,924.1K
13:45 3,293.26 3,293.26 3,292.61 3,292.61 104,682.7K
13:46 3,292.71 3,292.71 3,292.30 3,292.34 116,436.9K
13:47 3,292.32 3,292.57 3,292.11 3,292.11 133,670.7K
13:48 3,292.32 3,293.69 3,292.32 3,293.62 117,473.0K
13:49 3,293.65 3,293.68 3,293.23 3,293.23 74,572.5K
13:50 3,292.97 3,293.03 3,292.42 3,292.42 73,751.9K
13:51 3,292.39 3,292.42 3,291.83 3,291.83 87,809.6K
13:52 3,291.96 3,291.97 3,291.66 3,291.66 120,336.4K
13:53 3,291.61 3,291.61 3,290.42 3,290.47 238,397.1K
13:54 3,290.76 3,290.76 3,289.81 3,289.81 207,846.9K
13:55 3,289.88 3,290.33 3,289.37 3,289.41 189,442.9K
13:56 3,289.13 3,289.13 3,288.32 3,288.32 256,099.7K
13:57 3,288.58 3,292.01 3,288.58 3,291.11 221,851.5K
13:58 3,290.81 3,293.63 3,290.42 3,293.08 209,505.1K
13:59 3,293.25 3,293.78 3,293.25 3,293.69 100,336.5K
14:00 3,293.57 3,293.70 3,293.18 3,293.27 58,463.0K
14:01 3,293.21 3,293.22 3,292.90 3,293.03 56,007.9K
14:02 3,293.01 3,293.15 3,292.55 3,292.55 63,511.4K
14:03 3,292.21 3,292.70 3,292.18 3,292.43 67,028.1K
14:04 3,292.30 3,292.76 3,291.93 3,292.13 121,778.6K
14:05 3,292.14 3,292.29 3,291.87 3,291.87 86,614.0K
14:06 3,291.94 3,295.98 3,291.94 3,295.98 230,276.2K
14:07 3,295.95 3,297.93 3,295.20 3,297.90 211,219.5K
14:08 3,297.50 3,298.00 3,297.44 3,297.97 181,973.6K
14:09 3,297.72 3,297.75 3,297.48 3,297.58 115,776.5K
14:10 3,297.36 3,297.36 3,295.76 3,295.78 176,397.0K
14:11 3,295.70 3,295.70 3,294.67 3,294.67 116,221.0K
14:12 3,294.56 3,294.64 3,294.12 3,294.12 89,859.0K
14:13 3,294.56 3,296.71 3,294.56 3,296.52 158,900.2K
14:14 3,297.00 3,299.11 3,297.00 3,299.11 352,623.5K
14:15 3,299.19 3,299.19 3,298.06 3,298.06 105,840.4K
14:16 3,297.63 3,298.34 3,297.28 3,298.34 120,510.4K
14:17 3,298.54 3,298.59 3,298.20 3,298.25 87,123.1K
14:18 3,298.05 3,298.15 3,297.58 3,297.58 84,494.4K
14:19 3,297.41 3,297.41 3,295.66 3,295.66 91,111.5K
14:20 3,295.77 3,296.81 3,295.53 3,296.74 135,323.5K
14:21 3,296.71 3,296.71 3,296.15 3,296.34 103,365.8K
14:22 3,297.00 3,297.13 3,296.54 3,296.55 143,724.0K
14:23 3,296.63 3,296.70 3,296.40 3,296.40 122,644.6K
14:24 3,296.21 3,296.50 3,295.84 3,295.85 133,581.9K
14:25 3,295.59 3,295.59 3,294.98 3,295.00 85,473.1K
14:26 3,294.77 3,294.86 3,294.15 3,294.58 129,292.2K
14:27 3,295.40 3,295.45 3,295.11 3,295.17 116,111.9K
14:28 3,295.13 3,295.23 3,294.85 3,294.85 116,012.8K
14:29 3,295.25 3,296.75 3,295.25 3,296.64 204,326.1K
14:30 3,296.60 3,297.01 3,296.60 3,296.88 201,175.3K
14:31 3,297.02 3,297.09 3,296.81 3,296.81 91,231.0K
14:32 3,296.71 3,296.74 3,296.38 3,296.48 148,719.2K
14:33 3,296.47 3,297.79 3,296.25 3,297.74 111,583.6K
14:34 3,297.64 3,297.64 3,296.37 3,296.37 83,641.3K
14:35 3,296.42 3,296.42 3,295.11 3,295.11 89,446.2K
14:36 3,294.85 3,294.85 3,294.23 3,294.23 87,022.7K
14:37 3,294.17 3,294.17 3,293.70 3,293.89 91,430.7K
14:38 3,294.15 3,294.84 3,294.08 3,294.84 47,488.7K
14:39 3,294.96 3,295.06 3,294.63 3,294.77 51,659.4K
14:40 3,294.60 3,294.90 3,294.60 3,294.61 79,092.2K
14:41 3,294.94 3,295.03 3,294.56 3,294.68 72,907.0K
14:42 3,294.67 3,294.78 3,294.33 3,294.33 55,238.9K
14:43 3,294.26 3,294.28 3,293.93 3,294.02 99,332.1K
14:44 3,294.76 3,297.54 3,294.76 3,297.54 244,509.8K
14:45 3,297.56 3,298.07 3,297.48 3,297.58 164,134.4K
14:46 3,297.24 3,297.24 3,296.65 3,296.65 94,638.8K
14:47 3,296.92 3,296.92 3,296.55 3,296.57 74,385.6K
14:48 3,296.54 3,296.56 3,296.10 3,296.10 114,950.5K
14:49 3,295.84 3,295.84 3,295.38 3,295.80 69,926.0K
14:50 3,296.14 3,296.21 3,295.14 3,295.14 118,465.3K
14:51 3,295.05 3,295.05 3,294.13 3,294.13 120,679.5K
14:52 3,294.01 3,294.38 3,293.94 3,293.94 102,254.3K
14:53 3,293.87 3,293.94 3,293.69 3,293.72 123,142.7K
14:54 3,293.76 3,293.79 3,293.53 3,293.53 81,848.5K
14:55 3,293.58 3,293.69 3,293.33 3,293.33 74,693.2K
14:56 3,293.13 3,293.17 3,292.75 3,292.75 105,751.8K
14:57 3,292.77 3,293.52 3,292.30 3,293.51 94,241.7K
14:58 3,293.74 3,294.27 3,293.73 3,294.08 54,945.0K
14:59 3,293.85 3,293.86 3,293.11 3,293.15 82,013.8K
15:00 3,292.84 3,295.85 3,292.71 3,294.92 123,577.8K
15:01 3,294.68 3,295.18 3,294.46 3,295.10 139,155.4K
15:02 3,294.89 3,294.89 3,294.39 3,294.49 170,768.8K
15:03 3,294.42 3,294.82 3,293.97 3,294.82 90,148.6K
15:04 3,294.61 3,294.61 3,293.88 3,293.88 143,800.0K
15:05 3,293.79 3,293.79 3,293.26 3,293.26 140,195.1K
15:06 3,293.15 3,293.15 3,289.72 3,289.76 531,406.0K
15:07 3,289.47 3,289.95 3,289.17 3,289.91 252,704.5K
15:08 3,289.99 3,290.10 3,289.81 3,289.81 120,890.2K
15:09 3,289.54 3,289.54 3,287.54 3,287.54 243,071.2K
15:10 3,287.36 3,287.54 3,286.70 3,287.54 295,435.8K
15:11 3,287.65 3,287.72 3,287.16 3,287.18 149,748.4K
15:12 3,287.23 3,287.23 3,285.99 3,285.99 225,542.1K
15:13 3,285.93 3,285.93 3,284.82 3,284.82 192,462.5K
15:14 3,285.04 3,285.04 3,284.47 3,284.59 211,909.8K
15:15 3,284.87 3,284.87 3,283.11 3,283.67 297,793.9K
15:16 3,283.60 3,285.16 3,283.60 3,285.16 161,829.2K
15:17 3,285.19 3,285.48 3,284.67 3,284.68 169,487.8K
15:18 3,285.05 3,285.19 3,284.87 3,284.99 100,554.5K
15:19 3,284.95 3,285.05 3,284.43 3,284.65 195,743.5K
15:20 3,284.60 3,284.60 3,283.69 3,283.69 114,748.2K
15:21 3,283.64 3,283.66 3,283.48 3,283.55 140,000.8K
15:22 3,283.60 3,283.65 3,283.44 3,283.62 106,998.8K
15:23 3,283.72 3,285.44 3,283.69 3,285.44 136,355.0K
15:24 3,285.31 3,285.64 3,284.79 3,284.86 170,575.3K
15:25 3,284.74 3,284.74 3,283.83 3,283.96 111,168.0K
15:26 3,283.92 3,285.58 3,283.92 3,285.54 109,290.8K
15:27 3,285.86 3,286.36 3,285.86 3,286.10 178,055.3K
15:28 3,285.98 3,286.01 3,284.31 3,284.57 145,751.2K
15:29 3,284.44 3,284.47 3,283.25 3,283.43 112,181.6K
15:30 3,283.33 3,283.69 3,282.80 3,282.85 326,078.0K
15:31 3,282.87 3,283.04 3,282.53 3,282.78 209,683.7K
15:32 3,282.94 3,283.17 3,282.76 3,282.76 128,799.6K
15:33 3,282.97 3,284.15 3,282.55 3,284.15 311,413.4K
15:34 3,284.49 3,284.49 3,282.88 3,283.13 145,873.1K
15:35 3,282.89 3,285.69 3,282.75 3,285.69 218,099.6K
15:36 3,286.33 3,287.43 3,285.92 3,285.92 213,015.2K
15:37 3,285.53 3,285.53 3,283.88 3,283.89 154,066.7K
15:38 3,283.89 3,283.89 3,282.85 3,283.67 130,552.7K
15:39 3,283.80 3,284.89 3,283.54 3,283.80 171,972.7K
15:40 3,283.08 3,283.46 3,282.31 3,283.46 125,641.8K
15:41 3,283.61 3,283.69 3,283.42 3,283.53 94,676.4K
15:42 3,283.59 3,283.71 3,283.12 3,283.63 119,147.6K
15:43 3,283.45 3,283.70 3,283.13 3,283.70 129,599.9K
15:44 3,283.94 3,283.96 3,283.61 3,283.80 98,684.9K
15:45 3,283.75 3,284.63 3,283.75 3,283.98 184,035.7K
15:46 3,284.00 3,284.13 3,283.04 3,283.11 107,666.8K
15:47 3,282.78 3,282.78 3,282.14 3,282.14 96,684.3K
15:48 3,281.74 3,281.74 3,280.95 3,280.95 167,182.8K
15:49 3,280.86 3,280.86 3,280.13 3,280.46 195,491.2K
15:50 3,280.85 3,280.96 3,280.44 3,280.44 165,545.3K
15:51 3,280.48 3,280.48 3,279.51 3,279.93 144,118.9K
15:52 3,280.11 3,280.96 3,280.08 3,280.78 155,797.5K
15:53 3,280.86 3,281.76 3,280.71 3,281.54 135,460.0K
15:54 3,281.73 3,281.82 3,280.78 3,280.78 124,428.7K
15:55 3,281.55 3,281.55 3,280.81 3,280.81 136,253.4K
15:56 3,281.07 3,281.07 3,280.74 3,280.80 85,847.3K
15:57 3,280.83 3,280.83 3,280.17 3,280.17 94,462.1K
15:58 3,279.93 3,280.08 3,279.55 3,279.67 131,460.6K
15:59 3,279.81 3,280.13 3,279.58 3,279.58 184,154.0K
16:00 3,279.56 3,279.56 3,279.06 3,279.13 153,369.7K
16:01 3,279.03 3,279.12 3,278.90 3,278.91 108,330.6K
16:02 3,278.81 3,278.81 3,277.30 3,277.30 203,774.4K
16:03 3,276.95 3,276.95 3,275.61 3,275.61 411,308.4K
16:04 3,275.09 3,275.14 3,273.93 3,273.93 321,140.2K
16:05 3,273.48 3,274.30 3,273.05 3,274.30 379,533.6K
16:06 3,275.07 3,276.69 3,275.04 3,276.58 250,367.9K
16:07 3,276.62 3,276.77 3,276.53 3,276.53 138,779.0K
16:08 3,276.38 3,276.47 3,275.84 3,276.13 105,813.1K
16:09 3,276.03 3,276.59 3,275.95 3,276.51 98,561.9K
16:10 3,276.46 3,278.22 3,276.41 3,278.22 158,517.6K
16:11 3,277.77 3,278.34 3,277.77 3,278.10 138,820.4K
16:12 3,278.17 3,278.23 3,277.66 3,277.66 152,422.5K
16:13 3,277.48 3,277.48 3,276.55 3,276.75 194,821.7K
16:14 3,276.57 3,276.68 3,276.25 3,276.53 206,287.5K
16:15 3,276.52 3,276.52 3,275.96 3,276.03 187,172.6K
16:16 3,275.92 3,275.92 3,274.97 3,275.01 197,747.2K
16:17 3,274.90 3,275.12 3,274.76 3,274.82 241,749.5K
16:18 3,274.95 3,275.02 3,274.80 3,274.99 308,107.3K
16:19 3,274.63 3,274.63 3,274.33 3,274.47 231,462.1K
16:20 3,274.61 3,274.98 3,274.61 3,274.74 276,373.6K
16:21 3,274.76 3,275.31 3,274.71 3,275.31 379,571.6K
16:22 3,275.54 3,276.11 3,275.43 3,276.11 288,883.3K
16:23 3,276.32 3,277.93 3,276.27 3,277.93 334,392.5K
16:24 3,277.98 3,279.11 3,277.98 3,279.11 323,402.4K
16:25 3,279.14 3,279.49 3,278.96 3,279.17 289,977.2K
16:26 3,279.29 3,281.30 3,279.23 3,281.30 366,360.8K
16:27 3,281.22 3,281.22 3,280.62 3,280.85 281,501.4K
16:28 3,280.68 3,280.75 3,280.13 3,280.33 264,283.3K
16:29 3,280.29 3,280.29 3,279.77 3,279.85 149,124.4K
16:30 3,279.76 3,279.76 3,277.16 3,277.51 229,651.8K
16:31 3,277.59 3,277.59 3,276.70 3,276.70 153,002.7K
16:32 3,276.20 3,276.52 3,275.69 3,276.34 225,279.1K
16:33 3,276.14 3,276.96 3,275.97 3,276.95 135,593.5K
16:34 3,277.24 3,278.54 3,277.24 3,278.42 159,370.7K
16:35 3,278.64 3,278.78 3,278.28 3,278.28 135,732.6K
16:36 3,278.03 3,278.03 3,277.75 3,277.75 69,548.5K
16:37 3,277.82 3,277.88 3,277.57 3,277.82 93,754.2K
16:38 3,277.68 3,277.76 3,277.08 3,277.40 110,450.5K
16:39 3,277.52 3,277.98 3,277.41 3,277.93 77,843.8K
16:40 3,277.78 3,277.91 3,276.99 3,276.99 111,216.9K
16:41 3,276.98 3,277.01 3,276.79 3,276.96 73,600.3K
16:42 3,277.38 3,277.69 3,277.36 3,277.69 100,957.6K
16:43 3,278.72 3,278.93 3,278.21 3,278.57 132,360.6K
16:44 3,278.77 3,278.85 3,278.37 3,278.79 130,500.8K
16:45 3,278.79 3,278.79 3,277.50 3,277.50 127,562.8K
16:46 3,277.50 3,277.51 3,277.08 3,277.21 147,361.7K
16:47 3,277.05 3,277.05 3,276.24 3,276.24 149,841.2K
16:48 3,276.22 3,276.34 3,276.08 3,276.33 134,589.4K
16:49 3,276.46 3,276.46 3,275.57 3,275.83 168,367.2K
16:50 3,275.73 3,276.63 3,275.15 3,276.63 161,665.6K
16:51 3,276.57 3,276.57 3,276.14 3,276.37 107,816.0K
16:52 3,276.31 3,276.44 3,276.12 3,276.44 104,807.2K
16:53 3,276.66 3,276.88 3,276.33 3,276.88 130,650.5K
16:54 3,276.74 3,277.32 3,276.68 3,277.31 110,644.6K
16:55 3,277.32 3,278.16 3,277.32 3,277.80 207,423.0K
16:56 3,277.53 3,278.10 3,277.18 3,278.01 198,549.9K
16:57 3,278.22 3,278.87 3,278.15 3,278.87 161,234.4K
16:58 3,279.07 3,280.67 3,279.07 3,280.58 264,885.3K
16:59 3,280.72 3,280.72 3,280.24 3,280.30 182,431.9K
17:00 3,279.79 3,279.82 3,279.44 3,279.82 156,692.9K
17:01 3,280.42 3,281.25 3,280.42 3,281.24 164,370.4K
17:02 3,281.35 3,283.80 3,281.35 3,283.51 383,338.1K
17:03 3,283.56 3,285.01 3,283.45 3,285.01 291,016.1K
17:04 3,285.24 3,285.42 3,284.30 3,284.30 233,336.3K
17:05 3,284.63 3,284.76 3,284.40 3,284.41 146,254.3K
17:06 3,284.20 3,284.20 3,283.41 3,283.41 121,538.3K
17:07 3,283.08 3,283.23 3,282.24 3,282.24 226,989.2K
17:08 3,282.06 3,282.06 3,280.78 3,280.78 131,508.6K
17:09 3,280.26 3,281.33 3,280.09 3,281.33 159,032.2K
17:10 3,281.55 3,281.78 3,281.45 3,281.74 97,136.8K
17:11 3,282.07 3,282.38 3,282.07 3,282.38 98,776.4K
17:12 3,282.39 3,282.39 3,281.13 3,281.24 159,949.4K
17:13 3,281.11 3,281.11 3,280.38 3,280.38 105,693.3K
17:14 3,280.42 3,280.58 3,280.30 3,280.58 78,626.8K
17:15 3,280.49 3,280.96 3,280.33 3,280.33 144,993.4K
17:16 3,280.05 3,280.10 3,279.51 3,279.91 131,972.3K
17:17 3,279.79 3,280.00 3,279.58 3,279.58 119,076.8K
17:18 3,279.04 3,279.26 3,278.55 3,278.98 105,906.1K
17:19 3,278.76 3,278.76 3,278.09 3,278.09 87,219.8K
17:20 3,277.96 3,278.69 3,277.82 3,278.69 82,151.3K
17:21 3,279.34 3,279.85 3,279.34 3,279.63 105,491.3K
17:22 3,279.75 3,280.36 3,279.75 3,279.84 125,950.9K
17:23 3,279.88 3,279.88 3,278.89 3,279.00 60,677.4K
17:24 3,278.79 3,278.97 3,278.53 3,278.65 59,965.7K
17:25 3,278.43 3,278.82 3,278.43 3,278.60 117,800.2K
17:26 3,278.56 3,278.56 3,278.20 3,278.20 83,090.7K
17:27 3,278.21 3,278.21 3,277.51 3,277.51 96,183.4K
17:28 3,277.63 3,277.88 3,277.63 3,277.72 72,026.1K
17:29 3,277.76 3,277.81 3,277.39 3,277.44 69,548.7K
17:30 3,277.40 3,279.11 3,277.40 3,278.95 95,830.3K
17:31 3,279.03 3,279.07 3,278.55 3,278.63 90,278.9K
17:32 3,278.89 3,280.17 3,278.89 3,280.17 138,046.6K
17:33 3,280.13 3,280.37 3,280.06 3,280.14 119,166.2K
17:34 3,280.62 3,282.89 3,280.62 3,282.87 322,357.6K
17:35 3,283.49 3,283.49 3,282.83 3,282.83 218,585.9K
17:36 3,282.54 3,282.88 3,282.44 3,282.83 113,703.8K
17:37 3,282.89 3,286.61 3,282.84 3,286.41 514,700.8K
17:38 3,286.27 3,288.58 3,286.05 3,288.58 284,769.6K
17:39 3,288.29 3,288.29 3,287.32 3,288.08 181,780.1K
17:40 3,288.00 3,289.81 3,288.00 3,289.81 258,962.4K
17:41 3,289.48 3,290.11 3,289.32 3,289.32 305,519.8K
17:42 3,289.38 3,290.01 3,289.24 3,289.63 199,745.6K
17:43 3,290.23 3,293.18 3,290.23 3,293.18 623,735.7K
17:44 3,293.15 3,293.27 3,292.48 3,292.48 475,606.4K
17:45 3,291.15 3,291.21 3,290.03 3,290.81 351,988.4K
17:46 3,290.62 3,291.98 3,290.62 3,291.98 324,959.9K
17:47 3,291.66 3,291.87 3,290.53 3,290.56 230,966.6K
17:48 3,290.75 3,292.38 3,290.75 3,292.07 298,940.4K
17:49 3,292.40 3,292.83 3,292.18 3,292.38 214,167.7K
17:50 3,292.53 3,292.56 3,291.59 3,291.62 218,383.6K
17:51 3,291.21 3,291.29 3,290.59 3,290.61 185,354.8K
17:52 3,289.68 3,289.68 3,288.83 3,288.94 190,427.9K
17:53 3,288.87 3,289.32 3,288.46 3,289.32 234,624.9K
17:54 3,288.65 3,289.10 3,288.65 3,289.10 107,461.0K
17:55 3,288.95 3,290.62 3,288.95 3,290.62 141,386.6K
17:56 3,290.80 3,290.94 3,289.55 3,289.55 140,330.4K
17:57 3,289.45 3,290.46 3,289.45 3,290.46 134,348.5K
17:58 3,290.12 3,290.89 3,290.08 3,290.47 155,022.0K
17:59 3,290.33 3,290.50 3,289.50 3,289.51 316,511.6K
18:00 3,289.61 3,289.77 3,288.55 3,288.55 157,072.2K
18:01 3,288.54 3,289.17 3,288.42 3,288.60 132,384.6K
18:02 3,288.30 3,288.55 3,288.00 3,288.31 147,243.7K
18:03 3,288.51 3,291.44 3,288.47 3,291.44 205,363.7K
18:04 3,291.53 3,292.24 3,291.35 3,292.24 255,253.1K
18:05 3,292.31 3,292.31 3,291.50 3,292.04 195,233.6K
18:06 3,292.03 3,292.36 3,291.94 3,292.15 152,550.6K
18:07 3,292.28 3,293.48 3,292.27 3,293.48 242,653.7K
18:08 3,294.13 3,295.00 3,293.98 3,294.45 282,835.9K
18:09 3,293.91 3,293.91 3,292.40 3,292.40 138,811.9K
18:10 3,292.16 3,293.23 3,292.16 3,293.21 190,555.0K
18:11 3,293.35 3,293.37 3,292.24 3,292.41 151,304.9K
18:12 3,292.03 3,292.03 3,289.98 3,289.98 167,988.8K
18:13 3,289.86 3,290.00 3,288.89 3,288.92 261,967.5K
18:14 3,288.03 3,288.68 3,288.03 3,288.15 198,581.9K
18:15 3,287.96 3,288.90 3,287.92 3,288.89 142,465.3K
18:16 3,289.38 3,291.70 3,289.29 3,291.25 136,134.5K
18:17 3,291.38 3,291.60 3,290.87 3,290.87 149,233.1K
18:18 3,291.14 3,291.62 3,291.05 3,291.40 104,983.5K
18:19 3,291.47 3,292.74 3,291.47 3,292.64 97,736.2K
18:20 3,292.73 3,292.73 3,291.93 3,291.93 104,894.1K
18:21 3,291.41 3,291.74 3,291.36 3,291.43 87,166.5K
18:22 3,291.45 3,291.68 3,291.36 3,291.41 82,821.0K
18:23 3,291.43 3,292.17 3,291.34 3,292.00 151,343.2K
18:24 3,292.14 3,292.27 3,291.97 3,291.97 101,869.4K
18:25 3,292.12 3,293.98 3,292.12 3,293.91 163,912.4K
18:26 3,293.84 3,295.70 3,293.84 3,295.69 174,527.7K
18:27 3,295.83 3,295.97 3,295.67 3,295.94 132,896.2K
18:28 3,295.63 3,295.94 3,294.96 3,295.94 130,558.2K
18:29 3,296.20 3,297.04 3,295.91 3,297.04 93,016.8K
18:30 3,297.09 3,297.38 3,297.09 3,297.11 151,246.8K
18:31 3,297.11 3,297.77 3,296.90 3,297.44 137,257.1K
18:32 3,297.20 3,297.90 3,297.18 3,297.90 158,293.5K
18:33 3,297.67 3,298.48 3,297.67 3,298.48 168,715.2K
18:34 3,298.55 3,298.55 3,297.56 3,297.78 200,630.8K
18:35 3,297.44 3,298.14 3,297.01 3,297.87 173,899.8K
18:36 3,297.80 3,298.03 3,297.61 3,297.61 123,804.1K
18:37 3,299.02 3,299.51 3,298.65 3,299.29 293,101.6K
18:38 3,299.13 3,300.37 3,299.13 3,300.09 299,385.9K
18:39 3,300.13 3,301.67 3,300.11 3,301.35 419,522.2K
18:40 3,301.35 3,301.35 3,301.35 3,301.35 910,377.6K
18:43 3,303.63 3,303.63 3,303.63 3,303.63 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar