MOEX Russia Index (IMOEX)

IMOEX
🏛️ Russische Föderation →
2,686.37
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 2,734.66 2,734.85 2,728.14 2,728.14 1,548,994.4K
10:01 2,727.31 2,728.32 2,726.52 2,726.70 336,040.4K
10:02 2,726.58 2,726.84 2,726.45 2,726.45 112,468.5K
10:03 2,726.60 2,726.60 2,724.72 2,724.72 173,203.3K
10:04 2,724.14 2,724.67 2,724.09 2,724.18 282,137.1K
10:05 2,724.22 2,725.67 2,724.22 2,724.36 171,969.0K
10:06 2,723.94 2,724.95 2,723.78 2,724.06 184,551.6K
10:07 2,724.08 2,724.34 2,723.70 2,724.34 227,000.7K
10:08 2,724.52 2,724.52 2,721.73 2,722.50 260,197.2K
10:09 2,722.28 2,722.28 2,720.42 2,720.66 223,551.9K
10:10 2,720.99 2,722.46 2,720.99 2,722.46 182,356.3K
10:11 2,722.12 2,722.88 2,722.12 2,722.46 214,740.8K
10:12 2,722.51 2,722.82 2,722.51 2,722.60 82,092.6K
10:13 2,722.59 2,722.59 2,721.21 2,722.02 242,406.1K
10:14 2,722.22 2,722.22 2,719.46 2,719.64 141,347.6K
10:15 2,718.44 2,718.44 2,717.82 2,717.91 412,980.6K
10:16 2,718.13 2,718.90 2,718.02 2,718.64 148,925.9K
10:17 2,718.69 2,719.12 2,718.20 2,719.12 67,282.5K
10:18 2,719.69 2,720.55 2,719.69 2,720.03 119,712.6K
10:19 2,720.28 2,720.48 2,719.29 2,719.41 127,413.5K
10:20 2,719.27 2,721.26 2,719.16 2,721.26 134,447.5K
10:21 2,721.34 2,722.30 2,721.16 2,721.16 218,301.8K
10:22 2,720.98 2,720.98 2,720.70 2,720.78 94,356.5K
10:23 2,720.78 2,720.78 2,720.31 2,720.44 111,715.6K
10:24 2,720.39 2,720.39 2,719.22 2,719.36 136,326.6K
10:25 2,719.41 2,719.42 2,718.94 2,718.94 127,559.3K
10:26 2,719.24 2,719.43 2,718.90 2,719.39 92,192.9K
10:27 2,719.46 2,720.45 2,719.46 2,720.25 121,441.4K
10:28 2,719.84 2,719.84 2,719.02 2,719.08 150,362.8K
10:29 2,719.07 2,719.20 2,717.91 2,718.09 281,398.7K
10:30 2,717.86 2,717.86 2,716.52 2,716.52 186,871.2K
10:31 2,716.45 2,716.45 2,715.25 2,715.25 289,528.3K
10:32 2,714.80 2,714.86 2,713.35 2,713.69 318,599.1K
10:33 2,713.50 2,713.75 2,712.69 2,712.69 159,790.8K
10:34 2,712.40 2,713.65 2,712.08 2,713.65 140,399.1K
10:35 2,713.60 2,713.60 2,712.64 2,712.80 103,028.2K
10:36 2,712.72 2,712.72 2,711.40 2,711.63 186,205.8K
10:37 2,711.66 2,712.23 2,711.20 2,711.31 151,421.3K
10:38 2,711.31 2,711.96 2,711.26 2,711.96 156,955.7K
10:39 2,712.11 2,712.56 2,710.94 2,710.94 187,359.6K
10:40 2,710.77 2,711.22 2,709.45 2,709.45 251,405.4K
10:41 2,708.95 2,709.45 2,708.76 2,708.92 204,565.8K
10:42 2,709.43 2,709.43 2,708.39 2,708.40 159,040.2K
10:43 2,708.20 2,708.44 2,707.86 2,708.32 236,469.9K
10:44 2,708.42 2,710.13 2,708.34 2,710.13 203,462.8K
10:45 2,710.12 2,710.67 2,708.66 2,708.66 224,198.9K
10:46 2,708.79 2,710.06 2,708.79 2,709.99 121,877.6K
10:47 2,710.12 2,710.46 2,709.92 2,710.11 88,534.7K
10:48 2,710.33 2,710.33 2,709.36 2,709.45 78,582.4K
10:49 2,709.59 2,709.59 2,707.75 2,708.25 225,680.7K
10:50 2,708.18 2,708.80 2,708.01 2,708.40 111,021.8K
10:51 2,708.52 2,709.91 2,708.52 2,709.91 108,986.4K
10:52 2,710.79 2,711.14 2,710.79 2,711.14 154,946.0K
10:53 2,710.96 2,711.79 2,710.96 2,711.70 160,736.9K
10:54 2,711.73 2,712.02 2,711.19 2,712.00 91,844.4K
10:55 2,711.93 2,711.93 2,710.81 2,711.26 75,180.4K
10:56 2,711.19 2,711.32 2,710.11 2,710.11 113,554.4K
10:57 2,710.02 2,710.06 2,709.62 2,710.06 60,450.7K
10:58 2,710.75 2,713.52 2,710.75 2,713.52 165,290.5K
10:59 2,713.79 2,714.27 2,713.53 2,714.27 161,911.4K
11:00 2,714.06 2,714.06 2,713.39 2,713.39 60,307.1K
11:01 2,713.35 2,713.35 2,711.73 2,711.90 138,656.2K
11:02 2,711.94 2,712.04 2,711.39 2,712.04 124,365.8K
11:03 2,711.92 2,713.26 2,711.90 2,713.04 105,204.0K
11:04 2,712.91 2,713.02 2,712.47 2,712.54 84,967.0K
11:05 2,712.73 2,712.84 2,710.06 2,710.06 196,922.0K
11:06 2,710.22 2,710.22 2,707.93 2,708.03 342,797.4K
11:07 2,707.98 2,707.98 2,707.17 2,707.24 165,874.7K
11:08 2,707.24 2,708.63 2,707.24 2,708.63 196,352.0K
11:09 2,708.72 2,708.79 2,708.00 2,708.00 92,524.4K
11:10 2,707.92 2,708.98 2,707.92 2,708.78 113,513.8K
11:11 2,708.74 2,708.85 2,706.06 2,706.83 188,624.8K
11:12 2,708.12 2,709.05 2,707.91 2,708.16 145,110.5K
11:13 2,708.46 2,708.59 2,707.84 2,707.84 56,214.2K
11:14 2,708.04 2,708.86 2,708.04 2,708.48 99,597.4K
11:15 2,707.40 2,709.31 2,707.40 2,709.31 138,710.8K
11:16 2,709.63 2,709.87 2,709.28 2,709.28 101,122.1K
11:17 2,708.99 2,709.64 2,708.99 2,709.61 96,175.7K
11:18 2,709.50 2,710.72 2,709.46 2,710.72 94,765.3K
11:19 2,711.18 2,712.51 2,711.18 2,712.51 147,268.2K
11:20 2,712.37 2,712.78 2,711.60 2,711.60 108,381.2K
11:21 2,711.47 2,711.47 2,710.47 2,710.47 91,558.5K
11:22 2,710.55 2,711.03 2,710.51 2,711.03 83,727.7K
11:23 2,711.28 2,712.44 2,711.28 2,712.44 76,941.4K
11:24 2,712.50 2,715.15 2,712.31 2,714.85 204,791.6K
11:25 2,714.77 2,715.23 2,714.61 2,715.14 171,847.6K
11:26 2,714.84 2,716.37 2,714.77 2,716.37 108,093.2K
11:27 2,716.48 2,716.65 2,715.68 2,715.68 155,506.7K
11:28 2,715.20 2,715.20 2,713.60 2,713.85 149,303.2K
11:29 2,713.80 2,714.86 2,713.80 2,714.67 94,757.3K
11:30 2,714.62 2,715.10 2,714.60 2,714.68 72,778.9K
11:31 2,714.39 2,714.39 2,712.57 2,712.57 117,269.1K
11:32 2,712.63 2,713.05 2,712.57 2,713.03 53,615.3K
11:33 2,712.63 2,712.63 2,712.22 2,712.22 109,277.3K
11:34 2,712.12 2,712.31 2,711.90 2,711.90 118,307.1K
11:35 2,711.66 2,711.66 2,710.70 2,710.81 115,448.6K
11:36 2,710.90 2,710.90 2,710.14 2,710.25 153,100.4K
11:37 2,710.18 2,711.21 2,709.68 2,709.81 175,426.7K
11:38 2,709.68 2,710.47 2,708.50 2,710.47 187,959.3K
11:39 2,710.60 2,710.60 2,709.63 2,710.07 93,147.5K
11:40 2,710.17 2,710.37 2,709.91 2,710.02 81,016.2K
11:41 2,710.02 2,710.91 2,709.83 2,710.91 100,537.0K
11:42 2,710.98 2,711.16 2,710.21 2,710.47 79,899.3K
11:43 2,710.40 2,710.40 2,709.97 2,710.21 59,980.9K
11:44 2,710.30 2,711.79 2,710.30 2,711.79 54,830.1K
11:45 2,711.79 2,712.95 2,711.79 2,712.85 117,914.1K
11:46 2,712.89 2,712.90 2,712.10 2,712.49 54,191.4K
11:47 2,713.06 2,717.08 2,713.06 2,717.08 238,204.8K
11:48 2,716.60 2,718.21 2,716.60 2,717.24 263,852.1K
11:49 2,717.13 2,717.13 2,715.77 2,715.77 103,849.5K
11:50 2,715.55 2,717.08 2,715.43 2,717.08 102,572.6K
11:51 2,717.08 2,718.73 2,717.00 2,718.60 131,989.1K
11:52 2,718.63 2,718.63 2,717.25 2,717.40 83,540.6K
11:53 2,717.22 2,717.22 2,716.42 2,716.42 57,855.0K
11:54 2,716.54 2,717.50 2,716.54 2,717.44 54,618.3K
11:55 2,717.64 2,717.77 2,716.52 2,716.52 99,923.8K
11:56 2,716.18 2,716.18 2,715.94 2,715.95 76,671.3K
11:57 2,716.20 2,717.09 2,716.20 2,716.72 83,173.8K
11:58 2,717.38 2,717.46 2,716.41 2,716.72 54,716.8K
11:59 2,716.56 2,716.56 2,715.63 2,716.14 68,610.2K
12:00 2,715.83 2,715.83 2,715.02 2,715.04 129,529.4K
12:01 2,715.43 2,715.62 2,715.08 2,715.30 41,905.5K
12:02 2,715.60 2,715.70 2,715.48 2,715.55 68,517.1K
12:03 2,715.41 2,716.29 2,715.37 2,716.29 51,014.9K
12:04 2,716.29 2,716.29 2,715.32 2,715.66 38,781.3K
12:05 2,715.63 2,715.69 2,715.44 2,715.50 40,390.9K
12:06 2,715.45 2,715.45 2,714.24 2,714.61 79,264.3K
12:07 2,714.63 2,715.06 2,714.56 2,715.03 39,874.4K
12:08 2,714.81 2,714.81 2,713.49 2,713.67 171,059.7K
12:09 2,713.80 2,714.17 2,713.32 2,714.10 88,765.8K
12:10 2,714.34 2,714.70 2,714.31 2,714.70 75,018.8K
12:11 2,714.73 2,714.78 2,714.29 2,714.45 39,900.1K
12:12 2,714.27 2,714.74 2,714.18 2,714.74 47,117.4K
12:13 2,715.09 2,715.98 2,715.05 2,715.56 117,401.4K
12:14 2,715.77 2,715.77 2,715.10 2,715.71 58,547.3K
12:15 2,715.85 2,716.30 2,715.77 2,716.07 85,522.2K
12:16 2,716.11 2,716.11 2,714.89 2,714.89 115,771.6K
12:17 2,714.71 2,714.91 2,713.56 2,713.60 175,280.3K
12:18 2,713.58 2,714.25 2,713.29 2,714.25 253,068.0K
12:19 2,714.33 2,714.33 2,713.28 2,713.67 199,894.4K
12:20 2,713.62 2,713.93 2,713.35 2,713.93 86,469.1K
12:21 2,713.93 2,713.93 2,712.39 2,712.63 102,841.1K
12:22 2,712.26 2,712.26 2,710.97 2,710.97 149,629.2K
12:23 2,710.84 2,710.86 2,710.53 2,710.58 110,245.3K
12:24 2,710.85 2,711.46 2,710.55 2,711.35 70,343.6K
12:25 2,711.15 2,711.18 2,710.75 2,710.99 67,351.9K
12:26 2,711.45 2,711.49 2,710.70 2,710.93 65,242.8K
12:27 2,710.87 2,710.97 2,710.58 2,710.94 34,264.4K
12:28 2,711.21 2,711.21 2,709.66 2,709.66 103,441.6K
12:29 2,709.72 2,709.72 2,708.50 2,708.85 179,051.2K
12:30 2,709.00 2,709.00 2,708.12 2,708.17 51,995.0K
12:31 2,708.23 2,708.78 2,708.06 2,708.68 104,339.3K
12:32 2,708.70 2,708.77 2,707.33 2,707.33 68,886.8K
12:33 2,707.12 2,708.27 2,706.76 2,707.96 89,299.6K
12:34 2,708.06 2,708.06 2,707.79 2,707.83 48,734.2K
12:35 2,707.74 2,709.08 2,707.74 2,709.02 131,297.6K
12:36 2,708.76 2,708.86 2,708.36 2,708.52 69,890.1K
12:37 2,708.21 2,708.34 2,706.86 2,706.86 96,550.2K
12:38 2,706.78 2,708.59 2,706.65 2,708.56 127,684.4K
12:39 2,709.00 2,709.00 2,707.99 2,707.99 94,444.7K
12:40 2,708.27 2,709.84 2,708.06 2,709.84 117,454.5K
12:41 2,709.74 2,709.74 2,708.78 2,709.24 95,951.0K
12:42 2,708.96 2,708.96 2,708.09 2,708.17 40,226.4K
12:43 2,708.33 2,709.00 2,708.12 2,708.96 36,057.6K
12:44 2,708.96 2,709.92 2,708.78 2,709.92 48,780.8K
12:45 2,710.31 2,710.88 2,710.11 2,710.88 101,324.9K
12:46 2,710.93 2,711.12 2,709.75 2,709.75 83,456.6K
12:47 2,709.75 2,709.75 2,708.58 2,709.01 86,999.0K
12:48 2,708.97 2,709.49 2,708.19 2,708.19 80,627.3K
12:49 2,708.20 2,708.25 2,707.75 2,708.21 129,512.9K
12:50 2,708.17 2,708.17 2,706.83 2,706.90 114,279.1K
12:51 2,706.88 2,706.93 2,704.85 2,705.59 301,868.6K
12:52 2,705.82 2,706.47 2,705.61 2,706.47 81,117.8K
12:53 2,706.01 2,706.61 2,706.01 2,706.47 68,957.0K
12:54 2,705.87 2,705.87 2,704.26 2,704.76 290,442.6K
12:55 2,704.40 2,705.09 2,704.15 2,705.05 69,960.2K
12:56 2,704.97 2,705.63 2,704.97 2,705.63 89,774.6K
12:57 2,705.35 2,705.75 2,705.24 2,705.70 79,094.7K
12:58 2,705.14 2,705.14 2,703.92 2,704.02 155,613.6K
12:59 2,704.00 2,704.59 2,704.00 2,704.21 83,882.0K
13:00 2,704.18 2,704.18 2,703.11 2,703.11 74,515.7K
13:01 2,703.13 2,704.59 2,703.13 2,704.53 130,046.2K
13:02 2,704.68 2,705.39 2,704.68 2,704.81 95,251.9K
13:03 2,704.67 2,705.53 2,704.67 2,705.53 75,070.7K
13:04 2,705.57 2,705.57 2,703.70 2,703.70 88,284.3K
13:05 2,703.60 2,704.17 2,703.47 2,704.05 98,922.6K
13:06 2,703.76 2,705.62 2,703.76 2,705.62 85,002.6K
13:07 2,705.03 2,705.04 2,704.28 2,704.28 62,730.1K
13:08 2,704.19 2,704.27 2,702.85 2,702.86 115,831.5K
13:09 2,702.77 2,702.85 2,702.25 2,702.85 85,053.2K
13:10 2,702.94 2,703.36 2,702.61 2,703.36 76,121.7K
13:11 2,703.36 2,703.36 2,702.68 2,702.68 63,662.1K
13:12 2,702.17 2,702.17 2,700.80 2,700.80 97,290.6K
13:13 2,700.62 2,701.31 2,700.55 2,701.23 151,820.4K
13:14 2,701.41 2,701.42 2,700.23 2,700.52 166,146.6K
13:15 2,700.28 2,700.56 2,700.20 2,700.20 77,054.4K
13:16 2,700.25 2,701.64 2,699.49 2,699.50 139,389.3K
13:17 2,699.45 2,699.45 2,698.86 2,699.23 87,242.2K
13:18 2,699.20 2,700.03 2,699.20 2,700.03 192,568.9K
13:19 2,700.11 2,702.44 2,700.11 2,702.44 116,812.0K
13:20 2,702.50 2,702.79 2,702.23 2,702.68 55,839.8K
13:21 2,702.82 2,702.82 2,702.14 2,702.60 65,699.6K
13:22 2,702.58 2,704.66 2,702.53 2,704.63 230,925.1K
13:23 2,704.50 2,704.50 2,703.89 2,703.91 70,889.1K
13:24 2,703.57 2,703.62 2,703.40 2,703.58 79,290.5K
13:25 2,703.64 2,704.69 2,703.60 2,704.69 98,833.8K
13:26 2,704.81 2,705.73 2,704.81 2,705.66 106,288.9K
13:27 2,705.39 2,706.55 2,705.39 2,706.48 67,927.0K
13:28 2,706.49 2,706.78 2,705.98 2,705.99 82,597.3K
13:29 2,705.91 2,706.05 2,705.64 2,706.05 53,717.1K
13:30 2,706.20 2,707.36 2,706.20 2,707.36 64,520.2K
13:31 2,707.33 2,707.33 2,706.40 2,706.50 67,860.2K
13:32 2,706.44 2,706.44 2,705.57 2,705.87 45,799.2K
13:33 2,705.86 2,706.29 2,705.86 2,705.95 129,546.4K
13:34 2,706.20 2,707.15 2,706.20 2,706.95 111,047.6K
13:35 2,706.97 2,707.03 2,706.30 2,706.30 49,433.9K
13:36 2,706.30 2,706.30 2,705.72 2,705.82 51,899.8K
13:37 2,705.88 2,706.67 2,705.79 2,706.67 67,141.2K
13:38 2,707.03 2,707.27 2,706.78 2,707.25 53,411.2K
13:39 2,707.56 2,709.63 2,707.56 2,709.63 120,201.5K
13:40 2,709.60 2,709.72 2,709.31 2,709.38 192,245.5K
13:41 2,709.71 2,710.55 2,709.71 2,710.54 91,902.1K
13:42 2,710.65 2,710.65 2,708.92 2,709.06 131,459.1K
13:43 2,709.01 2,709.01 2,708.62 2,708.62 72,250.9K
13:44 2,708.63 2,708.80 2,708.63 2,708.68 69,523.9K
13:45 2,708.77 2,710.26 2,708.77 2,710.22 73,196.8K
13:46 2,710.15 2,710.15 2,709.83 2,710.05 51,083.1K
13:47 2,709.92 2,709.92 2,709.30 2,709.35 61,881.5K
13:48 2,709.28 2,710.03 2,709.28 2,709.83 86,371.8K
13:49 2,709.84 2,710.13 2,709.28 2,709.28 72,952.4K
13:50 2,709.44 2,709.44 2,708.15 2,708.15 75,881.9K
13:51 2,708.01 2,708.36 2,707.83 2,708.16 124,013.0K
13:52 2,708.03 2,708.03 2,707.20 2,707.20 89,812.8K
13:53 2,707.24 2,707.58 2,707.06 2,707.58 57,911.8K
13:54 2,707.70 2,708.05 2,707.35 2,707.35 78,805.3K
13:55 2,707.06 2,707.06 2,706.62 2,706.96 75,696.9K
13:56 2,707.62 2,708.47 2,707.62 2,708.18 66,515.3K
13:57 2,708.32 2,709.18 2,708.32 2,708.67 64,803.3K
13:58 2,708.56 2,708.56 2,708.09 2,708.24 42,715.3K
13:59 2,708.43 2,708.63 2,708.27 2,708.35 54,957.6K
14:00 2,708.43 2,708.47 2,707.63 2,707.89 82,767.9K
14:01 2,707.46 2,707.46 2,707.12 2,707.16 74,204.1K
14:02 2,707.09 2,707.97 2,707.09 2,707.69 49,922.5K
14:03 2,707.82 2,708.12 2,707.82 2,707.88 98,536.0K
14:04 2,707.77 2,708.97 2,707.77 2,708.97 107,378.5K
14:05 2,709.13 2,709.67 2,709.02 2,709.16 109,102.8K
14:06 2,709.22 2,709.92 2,709.09 2,709.91 74,896.2K
14:07 2,710.08 2,710.11 2,708.51 2,708.51 100,472.7K
14:08 2,707.63 2,707.63 2,706.19 2,706.44 190,744.3K
14:09 2,706.35 2,707.07 2,706.05 2,706.74 107,699.2K
14:10 2,706.58 2,708.01 2,706.58 2,708.01 97,985.9K
14:11 2,708.06 2,708.53 2,707.85 2,707.97 96,600.2K
14:12 2,707.61 2,708.21 2,706.88 2,706.88 79,572.1K
14:13 2,706.84 2,707.05 2,706.47 2,706.47 95,423.5K
14:14 2,706.61 2,706.79 2,706.18 2,706.19 99,287.4K
14:15 2,706.16 2,707.71 2,706.01 2,707.71 159,130.4K
14:16 2,708.01 2,708.17 2,707.44 2,707.44 56,458.9K
14:17 2,707.33 2,707.82 2,707.32 2,707.74 46,053.7K
14:18 2,707.69 2,708.70 2,707.50 2,708.67 102,094.8K
14:19 2,708.49 2,708.71 2,707.67 2,707.67 57,543.9K
14:20 2,707.59 2,707.59 2,707.20 2,707.20 56,883.0K
14:21 2,707.38 2,708.15 2,707.38 2,708.15 47,394.2K
14:22 2,707.89 2,708.01 2,707.73 2,707.73 39,147.4K
14:23 2,707.91 2,707.91 2,707.38 2,707.64 63,194.0K
14:24 2,707.39 2,707.42 2,707.03 2,707.05 98,588.5K
14:25 2,706.90 2,706.90 2,706.40 2,706.56 77,741.1K
14:26 2,706.58 2,707.18 2,706.44 2,707.18 53,532.7K
14:27 2,707.39 2,707.99 2,707.39 2,707.99 46,842.5K
14:28 2,708.01 2,708.55 2,707.48 2,707.48 99,221.3K
14:29 2,707.35 2,707.47 2,707.29 2,707.33 44,584.0K
14:30 2,707.51 2,707.67 2,707.06 2,707.16 49,922.0K
14:31 2,707.21 2,707.21 2,706.30 2,706.30 85,359.0K
14:32 2,706.10 2,706.30 2,706.06 2,706.19 51,421.6K
14:33 2,706.11 2,706.11 2,704.86 2,704.86 65,735.6K
14:34 2,705.11 2,705.24 2,704.77 2,704.77 51,814.7K
14:35 2,704.24 2,704.34 2,703.41 2,703.75 338,828.2K
14:36 2,704.66 2,704.84 2,703.98 2,704.63 183,635.5K
14:37 2,704.32 2,704.32 2,703.58 2,703.58 48,154.0K
14:38 2,703.31 2,703.31 2,702.38 2,702.78 236,846.2K
14:39 2,702.81 2,704.09 2,702.75 2,704.09 63,881.6K
14:40 2,703.86 2,704.24 2,703.74 2,703.74 39,666.4K
14:41 2,703.67 2,703.67 2,702.65 2,702.68 48,690.6K
14:42 2,702.76 2,703.10 2,702.32 2,702.74 73,591.0K
14:43 2,702.65 2,703.35 2,702.65 2,703.35 54,711.2K
14:44 2,703.64 2,704.30 2,703.64 2,704.30 65,905.6K
14:45 2,704.38 2,704.43 2,702.80 2,702.97 112,051.7K
14:46 2,703.28 2,703.34 2,703.07 2,703.33 34,197.0K
14:47 2,703.37 2,703.44 2,703.11 2,703.23 47,939.5K
14:48 2,703.11 2,704.07 2,703.04 2,703.90 45,134.6K
14:49 2,704.14 2,704.23 2,703.62 2,703.74 61,169.8K
14:50 2,704.09 2,705.12 2,704.09 2,704.58 180,467.4K
14:51 2,704.74 2,704.79 2,704.31 2,704.70 136,889.4K
14:52 2,704.39 2,704.39 2,703.85 2,704.12 92,626.4K
14:53 2,703.88 2,703.88 2,702.41 2,702.56 108,258.8K
14:54 2,702.48 2,703.09 2,702.48 2,702.67 73,911.4K
14:55 2,702.76 2,702.98 2,702.71 2,702.74 68,777.0K
14:56 2,702.74 2,703.17 2,702.50 2,703.17 83,134.8K
14:57 2,703.25 2,703.93 2,703.25 2,703.83 98,091.8K
14:58 2,703.86 2,706.58 2,703.86 2,706.58 249,430.6K
14:59 2,706.60 2,706.87 2,706.34 2,706.87 118,813.5K
15:00 2,707.08 2,707.52 2,707.08 2,707.52 228,762.2K
15:01 2,707.46 2,709.96 2,707.07 2,709.96 179,272.9K
15:02 2,711.19 2,712.59 2,710.92 2,712.50 365,324.0K
15:03 2,711.35 2,712.09 2,711.24 2,711.99 141,760.4K
15:04 2,711.78 2,712.06 2,711.42 2,711.42 106,831.0K
15:05 2,711.42 2,713.01 2,711.42 2,712.85 145,970.5K
15:06 2,713.26 2,714.59 2,713.26 2,714.21 216,039.6K
15:07 2,713.55 2,713.60 2,712.88 2,712.88 158,187.2K
15:08 2,712.92 2,714.65 2,712.92 2,714.65 178,827.6K
15:09 2,714.47 2,714.69 2,714.08 2,714.69 143,609.8K
15:10 2,714.79 2,715.55 2,714.79 2,715.41 190,223.2K
15:11 2,714.99 2,714.99 2,714.10 2,714.69 102,473.6K
15:12 2,714.77 2,715.22 2,714.74 2,715.07 90,132.0K
15:13 2,715.18 2,715.87 2,715.18 2,715.87 85,084.8K
15:14 2,716.11 2,716.11 2,715.43 2,715.48 113,796.7K
15:15 2,715.48 2,715.64 2,714.77 2,714.77 72,047.2K
15:16 2,714.50 2,714.80 2,714.12 2,714.12 105,617.4K
15:17 2,714.50 2,715.29 2,714.27 2,715.29 118,935.1K
15:18 2,715.08 2,715.86 2,714.06 2,715.24 865,201.2K
15:19 2,715.79 2,717.92 2,715.79 2,717.92 210,424.0K
15:20 2,718.86 2,719.80 2,718.49 2,719.80 187,428.6K
15:21 2,719.52 2,720.85 2,717.85 2,717.85 258,796.1K
15:22 2,718.21 2,719.25 2,717.86 2,719.25 79,162.1K
15:23 2,719.28 2,719.69 2,718.26 2,718.26 126,661.9K
15:24 2,718.15 2,718.15 2,717.68 2,717.68 76,607.4K
15:25 2,717.78 2,718.11 2,717.78 2,718.06 68,739.4K
15:26 2,718.33 2,718.34 2,717.69 2,718.15 79,405.4K
15:27 2,718.41 2,719.37 2,718.41 2,719.37 178,683.6K
15:28 2,719.20 2,719.90 2,719.19 2,719.90 95,925.8K
15:29 2,719.98 2,720.32 2,719.01 2,719.21 116,104.7K
15:30 2,719.17 2,719.17 2,718.90 2,719.17 96,490.4K
15:31 2,719.10 2,719.10 2,718.53 2,718.53 98,251.9K
15:32 2,718.49 2,719.00 2,718.43 2,718.95 120,126.7K
15:33 2,718.89 2,721.20 2,718.89 2,721.20 204,726.9K
15:34 2,721.19 2,721.67 2,720.98 2,720.98 162,330.1K
15:35 2,720.99 2,721.47 2,720.99 2,721.32 88,813.0K
15:36 2,721.37 2,722.02 2,721.28 2,721.99 138,335.7K
15:37 2,722.49 2,722.53 2,719.22 2,719.22 215,467.6K
15:38 2,719.11 2,719.11 2,718.59 2,718.92 138,792.7K
15:39 2,718.97 2,719.00 2,718.06 2,718.06 168,115.3K
15:40 2,717.97 2,718.74 2,717.66 2,718.74 159,498.5K
15:41 2,718.36 2,719.10 2,718.25 2,718.81 96,197.4K
15:42 2,719.08 2,719.93 2,719.08 2,719.59 60,322.5K
15:43 2,719.42 2,719.42 2,719.02 2,719.24 74,186.7K
15:44 2,719.22 2,719.27 2,718.71 2,718.76 72,223.7K
15:45 2,718.58 2,719.44 2,718.58 2,719.28 54,085.4K
15:46 2,719.34 2,719.34 2,716.28 2,716.47 130,462.5K
15:47 2,716.13 2,716.74 2,714.86 2,714.86 105,792.0K
15:48 2,714.94 2,715.33 2,714.85 2,715.31 98,690.7K
15:49 2,715.40 2,716.26 2,715.40 2,715.82 94,550.7K
15:50 2,715.63 2,715.66 2,715.21 2,715.66 61,311.2K
15:51 2,715.61 2,715.63 2,715.43 2,715.50 43,994.4K
15:52 2,715.46 2,716.29 2,715.45 2,716.29 73,636.1K
15:53 2,716.56 2,717.52 2,716.49 2,716.54 77,660.2K
15:54 2,716.51 2,716.73 2,716.42 2,716.46 42,788.6K
15:55 2,716.41 2,716.97 2,716.41 2,716.52 64,718.2K
15:56 2,716.76 2,717.47 2,715.81 2,715.86 93,560.9K
15:57 2,715.76 2,716.39 2,715.67 2,716.02 55,206.6K
15:58 2,716.24 2,716.24 2,715.40 2,715.54 106,408.3K
15:59 2,715.59 2,715.66 2,715.33 2,715.49 55,827.7K
16:00 2,715.49 2,715.79 2,713.28 2,713.42 99,374.4K
16:01 2,713.50 2,714.15 2,713.30 2,713.35 97,216.8K
16:02 2,713.15 2,713.15 2,712.82 2,713.07 56,364.4K
16:03 2,712.93 2,713.31 2,712.84 2,713.04 75,054.1K
16:04 2,712.93 2,713.12 2,712.66 2,712.66 42,531.2K
16:05 2,712.07 2,712.07 2,711.58 2,711.58 121,497.0K
16:06 2,711.24 2,711.93 2,711.24 2,711.76 59,021.8K
16:07 2,711.63 2,711.94 2,710.79 2,710.79 89,312.1K
16:08 2,710.91 2,711.05 2,710.64 2,710.79 102,805.4K
16:09 2,711.26 2,711.58 2,710.58 2,710.60 119,972.6K
16:10 2,710.23 2,711.56 2,710.23 2,710.87 100,420.9K
16:11 2,710.73 2,710.94 2,710.11 2,710.94 84,844.4K
16:12 2,711.41 2,712.82 2,711.41 2,712.78 61,256.6K
16:13 2,712.76 2,713.43 2,712.76 2,713.33 79,866.6K
16:14 2,713.54 2,713.58 2,713.04 2,713.33 49,084.8K
16:15 2,713.47 2,713.62 2,713.29 2,713.45 39,258.3K
16:16 2,713.20 2,713.20 2,712.76 2,712.76 54,922.9K
16:17 2,712.74 2,713.04 2,712.18 2,712.26 129,797.5K
16:18 2,712.29 2,714.05 2,712.29 2,713.89 68,305.4K
16:19 2,714.22 2,714.73 2,714.21 2,714.57 47,090.9K
16:20 2,714.67 2,715.40 2,714.66 2,715.19 77,252.2K
16:21 2,715.28 2,715.42 2,715.18 2,715.25 46,151.1K
16:22 2,715.21 2,715.77 2,715.21 2,715.34 42,599.4K
16:23 2,715.20 2,715.20 2,714.18 2,714.33 106,024.7K
16:24 2,713.89 2,713.89 2,713.42 2,713.77 82,533.7K
16:25 2,714.22 2,714.63 2,714.17 2,714.63 58,039.1K
16:26 2,714.75 2,714.75 2,712.63 2,712.63 75,293.1K
16:27 2,712.57 2,713.70 2,712.45 2,713.68 95,626.9K
16:28 2,713.82 2,713.94 2,713.60 2,713.66 48,642.4K
16:29 2,713.71 2,714.18 2,713.67 2,713.77 63,387.4K
16:30 2,713.66 2,713.91 2,712.61 2,712.61 71,635.0K
16:31 2,712.30 2,712.30 2,711.95 2,712.03 38,912.8K
16:32 2,711.90 2,712.87 2,711.81 2,712.87 75,501.3K
16:33 2,712.74 2,713.14 2,712.70 2,713.14 55,333.8K
16:34 2,713.17 2,713.20 2,712.82 2,712.87 37,065.4K
16:35 2,712.75 2,713.21 2,712.64 2,713.21 59,374.8K
16:36 2,713.24 2,713.24 2,712.01 2,712.01 76,741.5K
16:37 2,711.76 2,711.83 2,709.90 2,710.13 129,007.6K
16:38 2,709.92 2,710.11 2,709.44 2,709.44 136,506.3K
16:39 2,708.83 2,708.87 2,707.11 2,707.18 281,599.0K
16:40 2,707.02 2,707.87 2,706.91 2,707.67 131,754.7K
16:41 2,707.70 2,707.98 2,707.32 2,707.32 134,578.1K
16:42 2,707.24 2,707.83 2,707.24 2,707.42 61,139.1K
16:43 2,707.40 2,707.40 2,706.97 2,707.17 65,532.0K
16:44 2,707.19 2,707.55 2,707.19 2,707.55 99,047.6K
16:45 2,707.46 2,708.61 2,707.26 2,708.61 152,230.9K
16:46 2,708.52 2,708.73 2,708.40 2,708.73 84,123.1K
16:47 2,708.85 2,709.06 2,708.85 2,708.86 64,053.1K
16:48 2,708.71 2,708.90 2,707.80 2,707.80 112,630.2K
16:49 2,707.88 2,708.28 2,707.52 2,708.20 63,019.1K
16:50 2,708.62 2,709.00 2,708.54 2,708.75 64,422.3K
16:51 2,708.55 2,708.57 2,707.43 2,707.44 48,484.8K
16:52 2,706.72 2,706.76 2,706.38 2,706.59 120,341.3K
16:53 2,706.59 2,706.89 2,706.56 2,706.56 63,057.5K
16:54 2,706.76 2,707.05 2,706.76 2,707.05 56,613.0K
16:55 2,707.07 2,708.23 2,707.07 2,707.94 72,433.1K
16:56 2,707.86 2,707.86 2,707.25 2,707.41 57,551.2K
16:57 2,707.42 2,707.88 2,707.42 2,707.64 45,598.5K
16:58 2,707.89 2,708.05 2,707.40 2,707.40 48,799.8K
16:59 2,707.67 2,709.16 2,707.67 2,709.15 72,232.8K
17:00 2,709.50 2,709.74 2,708.51 2,708.62 76,668.0K
17:01 2,708.61 2,708.61 2,707.88 2,707.88 60,717.7K
17:02 2,707.74 2,708.27 2,707.74 2,708.27 69,921.3K
17:03 2,708.59 2,708.59 2,708.11 2,708.41 113,272.2K
17:04 2,708.18 2,709.14 2,708.18 2,709.14 53,488.6K
17:05 2,709.17 2,710.50 2,709.17 2,710.38 104,643.7K
17:06 2,710.34 2,710.34 2,709.26 2,709.38 63,539.0K
17:07 2,709.35 2,709.35 2,708.84 2,708.88 44,537.9K
17:08 2,708.88 2,708.88 2,708.31 2,708.31 73,551.4K
17:09 2,708.34 2,708.34 2,707.74 2,708.12 111,129.8K
17:10 2,708.08 2,709.11 2,708.08 2,709.11 54,619.3K
17:11 2,709.40 2,709.65 2,709.40 2,709.52 65,967.8K
17:12 2,709.50 2,709.50 2,708.63 2,708.63 116,788.7K
17:13 2,708.50 2,708.50 2,707.62 2,707.63 92,958.0K
17:14 2,707.66 2,708.14 2,707.65 2,708.12 69,886.5K
17:15 2,708.08 2,708.43 2,707.91 2,708.19 54,118.7K
17:16 2,708.16 2,708.45 2,707.60 2,707.60 83,961.2K
17:17 2,707.64 2,707.64 2,707.39 2,707.39 92,123.0K
17:18 2,707.04 2,707.04 2,706.14 2,706.14 132,253.2K
17:19 2,706.32 2,706.46 2,706.19 2,706.35 67,232.1K
17:20 2,706.45 2,706.68 2,705.71 2,705.71 123,933.7K
17:21 2,705.57 2,705.57 2,703.69 2,703.69 243,069.5K
17:22 2,703.79 2,704.09 2,702.95 2,703.12 126,800.1K
17:23 2,702.85 2,702.85 2,701.90 2,701.90 231,025.5K
17:24 2,701.74 2,701.78 2,701.31 2,701.57 167,607.5K
17:25 2,701.66 2,702.35 2,701.57 2,702.32 108,534.4K
17:26 2,702.39 2,702.81 2,702.32 2,702.72 118,192.0K
17:27 2,702.93 2,702.93 2,702.37 2,702.37 243,662.6K
17:28 2,701.95 2,702.14 2,701.40 2,702.00 185,713.1K
17:29 2,701.13 2,701.13 2,699.97 2,700.46 259,279.2K
17:30 2,700.52 2,701.72 2,700.15 2,700.15 196,198.8K
17:31 2,699.92 2,700.20 2,699.66 2,699.66 76,049.8K
17:32 2,699.45 2,699.45 2,698.31 2,698.51 165,542.5K
17:33 2,698.81 2,699.88 2,698.81 2,699.74 163,680.5K
17:34 2,699.79 2,700.07 2,699.77 2,699.91 71,587.6K
17:35 2,699.91 2,700.81 2,699.91 2,700.57 135,700.0K
17:36 2,700.60 2,700.67 2,699.55 2,699.55 88,884.4K
17:37 2,699.45 2,699.60 2,699.10 2,699.13 85,549.5K
17:38 2,699.43 2,700.06 2,699.35 2,699.64 123,276.1K
17:39 2,699.60 2,699.60 2,698.78 2,699.36 123,875.1K
17:40 2,699.19 2,699.36 2,698.34 2,698.34 108,464.5K
17:41 2,698.25 2,698.25 2,697.07 2,697.07 314,464.5K
17:42 2,695.30 2,695.71 2,694.61 2,694.70 560,715.8K
17:43 2,694.97 2,695.66 2,694.83 2,694.83 222,045.0K
17:44 2,695.07 2,695.17 2,693.57 2,693.80 232,682.6K
17:45 2,694.20 2,694.20 2,693.21 2,693.24 329,147.4K
17:46 2,693.33 2,694.09 2,693.16 2,693.88 267,408.4K
17:47 2,694.25 2,695.56 2,694.25 2,694.67 184,328.2K
17:48 2,694.42 2,694.70 2,693.88 2,694.02 167,934.1K
17:49 2,693.96 2,693.96 2,693.03 2,693.10 112,138.3K
17:50 2,692.37 2,692.44 2,691.35 2,691.90 189,826.5K
17:51 2,691.74 2,693.04 2,691.74 2,693.04 191,119.0K
17:52 2,692.94 2,693.17 2,692.65 2,693.14 142,923.0K
17:53 2,693.07 2,693.36 2,692.51 2,693.36 150,193.3K
17:54 2,693.49 2,693.49 2,690.77 2,690.77 314,163.4K
17:55 2,690.64 2,690.67 2,689.76 2,689.76 269,347.1K
17:56 2,689.68 2,691.26 2,689.25 2,691.05 286,505.2K
17:57 2,690.73 2,691.70 2,690.38 2,691.70 151,452.8K
17:58 2,692.20 2,693.22 2,692.19 2,693.22 182,095.8K
17:59 2,693.07 2,693.83 2,693.07 2,693.83 119,733.6K
18:00 2,693.84 2,694.23 2,693.27 2,693.53 189,583.3K
18:01 2,693.64 2,694.67 2,693.46 2,694.67 125,104.1K
18:02 2,695.06 2,695.44 2,694.76 2,694.80 115,288.6K
18:03 2,694.55 2,694.55 2,692.81 2,692.81 127,192.4K
18:04 2,692.96 2,692.96 2,692.48 2,692.62 114,395.2K
18:05 2,692.49 2,693.35 2,692.49 2,693.35 105,451.9K
18:06 2,693.54 2,694.24 2,693.52 2,694.24 117,507.7K
18:07 2,694.31 2,694.38 2,692.53 2,693.00 151,741.4K
18:08 2,692.99 2,693.28 2,692.37 2,693.12 73,874.4K
18:09 2,693.65 2,693.89 2,693.34 2,693.52 80,510.5K
18:10 2,693.66 2,693.66 2,691.93 2,691.93 99,333.3K
18:11 2,691.97 2,692.46 2,691.63 2,692.46 88,579.0K
18:12 2,692.34 2,692.77 2,692.16 2,692.77 93,168.3K
18:13 2,692.89 2,693.17 2,692.44 2,692.48 96,980.3K
18:14 2,692.40 2,692.40 2,691.05 2,691.05 215,678.8K
18:15 2,691.35 2,691.35 2,689.60 2,689.69 182,604.3K
18:16 2,689.39 2,689.39 2,688.49 2,688.49 145,482.6K
18:17 2,688.59 2,689.37 2,688.46 2,689.23 195,491.0K
18:18 2,689.09 2,689.09 2,686.45 2,686.49 286,904.2K
18:19 2,686.76 2,688.31 2,686.62 2,688.31 364,941.2K
18:20 2,688.33 2,688.33 2,687.25 2,687.29 211,317.6K
18:21 2,687.40 2,687.52 2,686.62 2,686.66 304,768.0K
18:22 2,687.13 2,687.13 2,686.67 2,687.06 221,624.5K
18:23 2,687.22 2,687.22 2,686.65 2,687.10 178,735.1K
18:24 2,687.12 2,687.12 2,686.14 2,686.77 146,568.2K
18:25 2,686.83 2,686.83 2,684.96 2,684.96 246,587.7K
18:26 2,685.25 2,686.97 2,684.91 2,686.36 195,470.2K
18:27 2,686.54 2,688.16 2,686.54 2,688.15 155,642.7K
18:28 2,687.94 2,688.02 2,687.29 2,687.32 184,721.1K
18:29 2,687.34 2,687.34 2,686.49 2,686.76 130,862.5K
18:30 2,686.74 2,687.49 2,686.74 2,687.43 136,476.9K
18:31 2,687.64 2,688.00 2,687.64 2,688.00 111,780.6K
18:32 2,687.92 2,688.76 2,687.74 2,688.76 77,361.6K
18:33 2,688.81 2,689.37 2,688.73 2,689.33 221,363.6K
18:34 2,689.56 2,692.48 2,689.49 2,692.48 271,974.4K
18:35 2,692.59 2,693.08 2,692.55 2,692.88 132,178.2K
18:36 2,692.95 2,693.94 2,692.95 2,693.94 150,397.3K
18:37 2,693.88 2,695.14 2,693.64 2,695.14 276,387.4K
18:38 2,695.55 2,696.05 2,695.51 2,695.51 175,463.8K
18:39 2,695.45 2,696.00 2,695.29 2,696.00 119,966.8K
18:40 2,695.85 2,695.85 2,695.85 2,695.85 331,188.5K
18:43 2,696.45 2,696.45 2,696.45 2,696.45 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar