MOEX Russia Index (IMOEX)

IMOEX
🏛️ Russische Föderation →
2,682.93
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 2,947.24 2,947.24 2,945.32 2,945.32 542,803.5K
10:01 2,945.09 2,945.20 2,944.44 2,945.20 137,336.5K
10:02 2,945.26 2,945.26 2,944.92 2,944.97 74,117.5K
10:03 2,945.05 2,945.66 2,945.04 2,945.04 76,375.0K
10:04 2,945.13 2,946.00 2,944.82 2,946.00 101,913.4K
10:05 2,946.23 2,946.23 2,945.35 2,945.35 64,202.0K
10:06 2,945.18 2,945.18 2,943.38 2,943.45 203,971.5K
10:07 2,943.50 2,943.69 2,942.48 2,942.48 217,995.7K
10:08 2,942.38 2,944.12 2,942.38 2,944.12 176,207.8K
10:09 2,944.13 2,944.13 2,943.49 2,943.53 143,564.3K
10:10 2,943.21 2,943.24 2,942.88 2,943.24 108,465.7K
10:11 2,943.06 2,943.06 2,941.80 2,942.11 143,515.3K
10:12 2,941.97 2,941.97 2,938.02 2,938.26 457,617.8K
10:13 2,938.62 2,939.25 2,938.62 2,938.72 287,918.9K
10:14 2,938.54 2,939.20 2,938.41 2,939.13 160,947.5K
10:15 2,939.10 2,939.10 2,937.57 2,937.57 152,043.9K
10:16 2,937.08 2,937.16 2,936.52 2,937.07 197,856.3K
10:17 2,937.33 2,937.94 2,937.21 2,937.21 164,269.4K
10:18 2,936.74 2,936.84 2,936.17 2,936.36 148,773.4K
10:19 2,936.38 2,937.49 2,936.38 2,937.02 165,392.2K
10:20 2,937.07 2,938.04 2,936.87 2,938.04 179,197.9K
10:21 2,938.06 2,939.92 2,938.06 2,939.88 261,429.0K
10:22 2,939.80 2,940.70 2,939.80 2,940.38 93,805.8K
10:23 2,940.38 2,940.38 2,938.70 2,938.70 131,114.6K
10:24 2,938.85 2,939.44 2,938.53 2,939.44 130,182.1K
10:25 2,939.46 2,939.54 2,939.24 2,939.24 93,650.2K
10:26 2,938.79 2,938.87 2,938.21 2,938.21 120,017.0K
10:27 2,938.21 2,938.21 2,937.25 2,937.25 146,718.8K
10:28 2,937.21 2,938.23 2,937.21 2,938.23 85,678.9K
10:29 2,938.64 2,939.73 2,938.64 2,939.73 133,617.1K
10:30 2,939.82 2,939.82 2,938.05 2,938.05 233,742.2K
10:31 2,938.13 2,940.85 2,938.13 2,940.85 139,311.7K
10:32 2,941.09 2,942.05 2,941.02 2,941.99 170,026.5K
10:33 2,942.20 2,943.37 2,942.20 2,943.35 162,061.2K
10:34 2,943.48 2,943.48 2,942.68 2,942.71 115,515.8K
10:35 2,942.68 2,942.87 2,942.60 2,942.83 68,304.0K
10:36 2,943.02 2,944.26 2,943.02 2,944.18 101,308.4K
10:37 2,944.28 2,944.31 2,943.32 2,943.32 87,311.4K
10:38 2,943.28 2,943.28 2,942.21 2,942.22 97,955.5K
10:39 2,942.14 2,944.44 2,942.14 2,944.44 118,626.4K
10:40 2,944.91 2,945.77 2,944.70 2,945.77 118,009.3K
10:41 2,945.88 2,945.96 2,944.89 2,944.89 88,433.6K
10:42 2,944.74 2,944.80 2,943.98 2,944.00 111,843.1K
10:43 2,943.83 2,943.83 2,942.70 2,942.77 108,129.7K
10:44 2,942.75 2,943.40 2,942.75 2,943.32 64,627.2K
10:45 2,943.21 2,943.21 2,942.09 2,942.09 105,612.3K
10:46 2,941.94 2,942.17 2,941.59 2,941.83 57,405.8K
10:47 2,941.75 2,941.82 2,941.41 2,941.41 94,764.4K
10:48 2,941.30 2,941.49 2,941.30 2,941.41 67,565.8K
10:49 2,941.39 2,941.68 2,941.07 2,941.07 92,250.2K
10:50 2,941.07 2,941.07 2,940.76 2,940.76 60,716.6K
10:51 2,940.76 2,942.76 2,940.76 2,942.67 115,688.4K
10:52 2,942.72 2,943.81 2,942.72 2,943.57 104,984.9K
10:53 2,943.32 2,943.32 2,941.99 2,941.99 92,764.1K
10:54 2,942.17 2,942.56 2,941.92 2,941.92 79,776.4K
10:55 2,941.97 2,942.52 2,941.94 2,941.97 57,017.1K
10:56 2,942.06 2,942.28 2,941.63 2,942.13 257,132.2K
10:57 2,942.33 2,943.12 2,942.20 2,943.07 92,146.0K
10:58 2,943.06 2,943.95 2,943.06 2,943.39 97,738.4K
10:59 2,943.38 2,943.48 2,943.23 2,943.34 71,057.4K
11:00 2,943.27 2,943.27 2,941.96 2,942.18 95,819.5K
11:01 2,941.97 2,941.97 2,941.34 2,941.44 93,652.2K
11:02 2,941.43 2,941.43 2,940.69 2,940.69 146,327.2K
11:03 2,940.71 2,942.01 2,940.71 2,942.01 73,159.2K
11:04 2,942.05 2,942.15 2,941.81 2,941.90 100,726.4K
11:05 2,941.93 2,941.97 2,941.61 2,941.73 51,447.6K
11:06 2,941.59 2,941.95 2,941.52 2,941.82 87,569.4K
11:07 2,941.82 2,942.08 2,941.82 2,941.82 105,115.6K
11:08 2,942.03 2,942.75 2,942.03 2,942.75 150,933.4K
11:09 2,942.89 2,942.90 2,942.53 2,942.58 90,504.7K
11:10 2,942.33 2,942.33 2,941.33 2,941.33 79,958.3K
11:11 2,941.45 2,941.55 2,941.14 2,941.14 205,534.9K
11:12 2,941.26 2,942.44 2,941.26 2,942.44 117,296.7K
11:13 2,942.51 2,943.71 2,942.40 2,943.71 148,879.3K
11:14 2,943.99 2,944.20 2,943.99 2,944.07 212,628.1K
11:15 2,944.09 2,944.73 2,944.09 2,944.61 232,963.9K
11:16 2,944.51 2,944.56 2,943.03 2,943.03 161,409.2K
11:17 2,942.94 2,943.13 2,942.86 2,943.13 93,832.6K
11:18 2,943.33 2,943.92 2,942.09 2,942.17 93,964.0K
11:19 2,942.25 2,942.58 2,942.06 2,942.55 62,708.1K
11:20 2,942.33 2,942.52 2,941.94 2,942.52 55,405.5K
11:21 2,942.68 2,943.45 2,942.68 2,943.45 87,937.0K
11:22 2,943.41 2,943.41 2,942.25 2,942.57 144,286.8K
11:23 2,942.89 2,944.01 2,942.86 2,944.01 140,410.5K
11:24 2,944.59 2,945.20 2,944.59 2,944.84 120,571.5K
11:25 2,944.53 2,944.53 2,943.29 2,943.29 88,891.2K
11:26 2,943.18 2,943.18 2,942.37 2,942.37 122,470.3K
11:27 2,942.02 2,942.02 2,941.38 2,941.51 120,453.9K
11:28 2,941.60 2,941.60 2,940.17 2,940.17 273,648.8K
11:29 2,940.02 2,940.07 2,939.11 2,939.32 266,748.8K
11:30 2,939.50 2,939.50 2,937.98 2,939.03 318,502.9K
11:31 2,939.18 2,939.50 2,938.84 2,938.84 105,036.7K
11:32 2,938.83 2,939.17 2,938.53 2,938.82 97,410.1K
11:33 2,938.49 2,939.16 2,938.49 2,939.16 114,178.4K
11:34 2,939.22 2,939.22 2,938.14 2,938.31 114,450.1K
11:35 2,938.69 2,940.03 2,938.69 2,939.94 141,229.2K
11:36 2,940.04 2,940.04 2,939.01 2,939.09 140,473.4K
11:37 2,938.94 2,938.96 2,938.60 2,938.67 87,332.6K
11:38 2,938.55 2,938.64 2,938.15 2,938.17 104,160.2K
11:39 2,938.09 2,938.24 2,937.48 2,937.48 92,533.7K
11:40 2,937.14 2,938.31 2,937.14 2,938.27 148,603.7K
11:41 2,938.57 2,938.80 2,937.24 2,937.24 171,218.1K
11:42 2,936.99 2,937.17 2,936.22 2,937.17 284,038.8K
11:43 2,936.59 2,936.59 2,935.53 2,935.57 131,331.1K
11:44 2,935.68 2,936.21 2,935.53 2,935.89 182,997.4K
11:45 2,935.93 2,935.93 2,934.87 2,935.01 242,262.5K
11:46 2,935.01 2,936.66 2,934.96 2,936.09 189,808.7K
11:47 2,936.10 2,936.57 2,935.66 2,935.96 180,688.7K
11:48 2,936.01 2,936.24 2,935.24 2,935.24 108,340.7K
11:49 2,935.15 2,935.15 2,934.83 2,934.92 108,180.9K
11:50 2,934.85 2,934.85 2,934.55 2,934.78 87,923.2K
11:51 2,934.74 2,935.74 2,934.74 2,935.69 213,158.8K
11:52 2,935.49 2,935.49 2,934.10 2,934.10 163,272.6K
11:53 2,936.35 2,938.59 2,936.35 2,937.78 368,447.3K
11:54 2,937.52 2,937.52 2,936.53 2,937.03 109,592.7K
11:55 2,936.62 2,936.62 2,935.00 2,935.00 264,353.9K
11:56 2,934.63 2,935.15 2,934.47 2,935.15 86,422.5K
11:57 2,935.38 2,935.68 2,935.38 2,935.56 77,388.3K
11:58 2,935.46 2,936.73 2,935.46 2,935.91 159,751.8K
11:59 2,935.97 2,935.97 2,934.52 2,935.03 151,632.3K
12:00 2,934.62 2,935.43 2,933.86 2,935.37 271,851.8K
12:01 2,935.55 2,937.19 2,935.55 2,937.19 181,777.9K
12:02 2,937.35 2,938.45 2,937.35 2,938.42 260,244.4K
12:03 2,938.44 2,939.04 2,938.44 2,938.87 178,650.9K
12:04 2,939.11 2,939.43 2,939.04 2,939.43 148,069.6K
12:05 2,939.32 2,940.06 2,939.29 2,939.29 174,152.9K
12:06 2,939.04 2,939.07 2,938.03 2,938.04 130,402.9K
12:07 2,938.33 2,938.58 2,938.02 2,938.02 103,449.4K
12:08 2,937.63 2,937.92 2,937.49 2,937.92 79,693.4K
12:09 2,937.92 2,938.60 2,937.92 2,938.60 83,693.2K
12:10 2,938.81 2,938.81 2,938.32 2,938.64 66,066.6K
12:11 2,938.51 2,941.71 2,938.51 2,941.59 249,050.6K
12:12 2,941.45 2,942.05 2,941.45 2,941.82 184,669.4K
12:13 2,942.02 2,942.02 2,940.48 2,940.63 84,038.2K
12:14 2,940.69 2,940.69 2,940.22 2,940.23 52,923.9K
12:15 2,940.19 2,941.13 2,940.19 2,941.13 79,813.0K
12:16 2,941.13 2,943.43 2,941.13 2,943.38 174,757.0K
12:17 2,943.49 2,945.34 2,943.49 2,945.31 329,312.9K
12:18 2,945.25 2,946.10 2,945.21 2,945.27 235,051.6K
12:19 2,945.14 2,945.70 2,944.61 2,945.67 151,936.3K
12:20 2,945.61 2,945.79 2,945.45 2,945.61 106,696.4K
12:21 2,945.57 2,945.87 2,945.12 2,945.87 150,673.3K
12:22 2,945.95 2,946.31 2,945.68 2,946.30 116,996.8K
12:23 2,946.19 2,947.68 2,946.19 2,947.68 235,196.3K
12:24 2,947.76 2,948.65 2,947.76 2,948.19 239,242.3K
12:25 2,948.05 2,948.31 2,947.55 2,948.02 189,870.8K
12:26 2,948.10 2,948.44 2,947.74 2,947.74 104,958.4K
12:27 2,947.96 2,949.54 2,947.96 2,949.54 134,500.1K
12:28 2,949.52 2,949.53 2,949.17 2,949.36 122,164.4K
12:29 2,949.24 2,949.24 2,948.27 2,948.42 115,337.8K
12:30 2,948.45 2,948.45 2,947.93 2,947.93 78,778.8K
12:31 2,947.86 2,947.95 2,947.73 2,947.91 92,381.9K
12:32 2,947.92 2,949.25 2,947.63 2,947.63 166,120.0K
12:33 2,947.62 2,948.29 2,947.25 2,948.29 97,741.0K
12:34 2,948.80 2,948.80 2,948.35 2,948.66 65,637.0K
12:35 2,948.40 2,948.40 2,947.64 2,947.67 101,143.7K
12:36 2,947.96 2,947.96 2,947.39 2,947.61 102,458.5K
12:37 2,947.89 2,948.45 2,947.89 2,948.40 88,175.1K
12:38 2,948.34 2,948.34 2,948.03 2,948.16 50,197.4K
12:39 2,948.34 2,949.16 2,948.30 2,949.16 119,957.2K
12:40 2,949.53 2,949.66 2,949.14 2,949.27 109,448.6K
12:41 2,949.72 2,950.08 2,949.63 2,949.95 147,753.4K
12:42 2,950.03 2,950.03 2,948.66 2,949.56 233,517.6K
12:43 2,949.80 2,950.23 2,949.80 2,950.19 75,593.4K
12:44 2,950.69 2,952.17 2,950.69 2,951.86 203,256.2K
12:45 2,951.76 2,951.76 2,949.96 2,949.96 134,075.6K
12:46 2,950.02 2,950.02 2,949.30 2,949.48 77,953.6K
12:47 2,949.61 2,949.61 2,948.11 2,948.11 84,714.9K
12:48 2,948.09 2,948.86 2,948.03 2,948.03 101,089.7K
12:49 2,947.81 2,947.81 2,946.75 2,946.75 111,599.3K
12:50 2,946.25 2,946.55 2,946.11 2,946.13 116,368.1K
12:51 2,946.46 2,946.46 2,945.24 2,945.24 123,457.8K
12:52 2,945.11 2,945.95 2,945.08 2,945.95 114,375.5K
12:53 2,946.35 2,946.92 2,946.30 2,946.86 109,549.9K
12:54 2,946.96 2,947.67 2,946.93 2,947.61 78,154.7K
12:55 2,947.69 2,949.09 2,947.69 2,948.96 133,084.0K
12:56 2,948.63 2,948.63 2,947.83 2,948.27 82,867.5K
12:57 2,948.37 2,948.46 2,947.95 2,948.05 59,372.6K
12:58 2,948.14 2,949.33 2,948.14 2,948.92 108,352.0K
12:59 2,948.87 2,948.87 2,948.47 2,948.62 40,969.8K
13:00 2,948.25 2,948.25 2,947.84 2,947.87 76,080.2K
13:01 2,947.76 2,948.73 2,947.18 2,948.73 99,671.7K
13:02 2,949.42 2,949.43 2,948.17 2,948.17 73,785.9K
13:03 2,948.03 2,948.05 2,947.68 2,947.68 55,670.9K
13:04 2,947.44 2,947.83 2,947.37 2,947.76 43,659.3K
13:05 2,947.97 2,948.76 2,947.97 2,948.72 53,207.3K
13:06 2,948.82 2,949.13 2,948.75 2,948.96 96,585.3K
13:07 2,948.76 2,951.79 2,948.53 2,951.72 181,937.1K
13:08 2,951.61 2,952.48 2,951.61 2,952.45 133,053.6K
13:09 2,952.74 2,953.52 2,952.74 2,953.52 219,995.4K
13:10 2,953.49 2,954.46 2,953.49 2,954.43 156,360.0K
13:11 2,954.70 2,954.80 2,954.47 2,954.67 208,374.9K
13:12 2,954.70 2,954.90 2,954.40 2,954.90 135,340.7K
13:13 2,954.93 2,955.87 2,954.93 2,955.87 128,608.6K
13:14 2,955.82 2,957.24 2,955.72 2,957.24 214,212.2K
13:15 2,957.38 2,958.48 2,957.38 2,958.48 251,668.8K
13:16 2,958.37 2,958.61 2,957.65 2,957.79 203,565.1K
13:17 2,957.76 2,957.93 2,957.44 2,957.45 157,119.6K
13:18 2,957.11 2,957.53 2,957.11 2,957.45 125,760.1K
13:19 2,957.43 2,958.04 2,957.43 2,957.66 131,398.9K
13:20 2,957.57 2,957.71 2,957.29 2,957.53 121,266.7K
13:21 2,957.67 2,957.70 2,956.68 2,956.68 118,689.5K
13:22 2,956.57 2,956.57 2,956.18 2,956.32 107,334.0K
13:23 2,956.32 2,956.62 2,955.79 2,956.62 116,725.5K
13:24 2,956.95 2,957.52 2,956.88 2,956.93 89,024.8K
13:25 2,956.96 2,957.11 2,956.91 2,957.00 77,132.7K
13:26 2,957.07 2,958.23 2,956.88 2,958.15 102,900.8K
13:27 2,957.99 2,957.99 2,955.77 2,957.25 111,960.1K
13:28 2,956.98 2,957.11 2,956.76 2,956.87 45,490.4K
13:29 2,956.92 2,957.01 2,956.83 2,956.83 53,139.0K
13:30 2,956.69 2,956.91 2,956.69 2,956.78 42,030.5K
13:31 2,956.61 2,956.84 2,956.14 2,956.33 113,333.3K
13:32 2,956.22 2,956.28 2,955.77 2,956.00 71,091.6K
13:33 2,955.74 2,955.74 2,955.16 2,955.35 96,390.2K
13:34 2,955.25 2,955.84 2,955.14 2,955.84 70,567.9K
13:35 2,955.89 2,956.82 2,955.89 2,956.82 91,444.1K
13:36 2,956.80 2,956.85 2,956.29 2,956.29 69,850.2K
13:37 2,955.96 2,955.96 2,954.88 2,955.10 69,383.2K
13:38 2,955.39 2,955.62 2,955.31 2,955.52 48,672.8K
13:39 2,955.62 2,955.96 2,955.62 2,955.87 39,018.9K
13:40 2,955.92 2,955.92 2,955.76 2,955.85 54,324.4K
13:41 2,955.87 2,958.18 2,955.87 2,958.18 134,355.2K
13:42 2,958.50 2,959.15 2,958.50 2,958.76 138,083.4K
13:43 2,958.96 2,958.98 2,958.22 2,958.33 127,342.3K
13:44 2,958.49 2,958.79 2,957.87 2,958.79 69,097.0K
13:45 2,958.85 2,959.80 2,958.85 2,959.71 139,873.3K
13:46 2,959.60 2,959.65 2,959.27 2,959.40 52,984.0K
13:47 2,959.65 2,959.65 2,958.39 2,958.43 70,366.6K
13:48 2,958.39 2,958.66 2,958.25 2,958.60 71,439.9K
13:49 2,958.53 2,958.55 2,958.20 2,958.39 32,048.1K
13:50 2,958.43 2,958.43 2,957.72 2,957.72 29,210.7K
13:51 2,957.79 2,957.79 2,956.59 2,956.85 54,527.7K
13:52 2,957.38 2,958.23 2,957.35 2,958.06 74,797.9K
13:53 2,958.23 2,958.38 2,958.06 2,958.27 53,465.9K
13:54 2,958.36 2,958.36 2,957.03 2,957.18 105,832.6K
13:55 2,957.24 2,957.97 2,957.09 2,957.94 84,814.3K
13:56 2,957.99 2,959.65 2,957.99 2,959.48 171,663.5K
13:57 2,959.45 2,959.48 2,959.09 2,959.10 65,788.2K
13:58 2,958.89 2,959.29 2,958.80 2,959.22 66,017.4K
13:59 2,959.23 2,959.75 2,959.23 2,959.57 131,354.7K
14:00 2,959.57 2,959.70 2,959.51 2,959.70 87,299.0K
14:01 2,959.47 2,959.47 2,958.21 2,958.23 115,369.8K
14:02 2,958.16 2,958.16 2,956.89 2,956.89 79,129.0K
14:03 2,956.41 2,956.60 2,956.29 2,956.29 68,903.3K
14:04 2,956.27 2,956.64 2,956.27 2,956.64 62,296.0K
14:05 2,956.93 2,957.00 2,956.31 2,956.31 49,651.8K
14:06 2,956.32 2,956.78 2,956.30 2,956.30 59,241.1K
14:07 2,956.16 2,956.24 2,955.67 2,955.70 63,225.0K
14:08 2,955.83 2,956.81 2,955.77 2,956.80 61,386.3K
14:09 2,956.84 2,957.38 2,956.77 2,957.24 92,100.3K
14:10 2,957.20 2,957.20 2,956.82 2,956.88 63,816.5K
14:11 2,956.34 2,956.39 2,956.07 2,956.09 58,989.2K
14:12 2,956.16 2,956.20 2,955.90 2,955.92 55,132.7K
14:13 2,955.91 2,957.84 2,955.88 2,957.84 143,729.4K
14:14 2,957.93 2,957.93 2,957.50 2,957.58 117,202.3K
14:15 2,957.47 2,957.96 2,957.47 2,957.94 127,530.6K
14:16 2,957.89 2,958.02 2,957.11 2,957.11 60,846.1K
14:17 2,957.08 2,957.66 2,957.08 2,957.64 37,151.2K
14:18 2,957.68 2,957.93 2,957.44 2,957.93 69,954.3K
14:19 2,957.80 2,958.15 2,957.79 2,958.07 62,228.3K
14:20 2,957.97 2,958.01 2,957.47 2,957.55 89,135.7K
14:21 2,957.76 2,958.05 2,957.76 2,958.02 41,447.6K
14:22 2,958.10 2,959.13 2,958.00 2,959.13 59,394.4K
14:23 2,959.39 2,960.00 2,959.39 2,960.00 147,939.0K
14:24 2,960.24 2,961.17 2,960.24 2,961.14 160,156.3K
14:25 2,961.69 2,962.38 2,961.69 2,962.00 254,391.7K
14:26 2,962.06 2,962.14 2,961.38 2,961.70 69,258.3K
14:27 2,960.56 2,961.41 2,960.56 2,961.30 94,199.5K
14:28 2,961.37 2,961.67 2,961.37 2,961.64 69,133.9K
14:29 2,961.73 2,961.99 2,961.59 2,961.63 57,180.3K
14:30 2,961.90 2,961.90 2,961.55 2,961.64 89,285.9K
14:31 2,961.43 2,963.11 2,961.34 2,962.97 179,571.2K
14:32 2,963.32 2,963.49 2,962.54 2,962.83 137,513.3K
14:33 2,962.83 2,963.24 2,962.67 2,962.69 114,683.2K
14:34 2,962.70 2,963.20 2,962.70 2,963.18 236,503.8K
14:35 2,963.10 2,963.10 2,960.66 2,960.71 154,551.0K
14:36 2,961.08 2,961.08 2,960.46 2,960.46 80,210.0K
14:37 2,960.46 2,961.35 2,960.46 2,961.35 153,625.6K
14:38 2,961.53 2,961.58 2,961.23 2,961.39 116,663.1K
14:39 2,961.70 2,962.28 2,961.70 2,961.96 394,482.5K
14:40 2,962.01 2,962.69 2,962.01 2,962.58 161,708.0K
14:41 2,962.78 2,962.99 2,962.70 2,962.99 98,619.1K
14:42 2,962.96 2,962.96 2,962.31 2,962.31 67,477.2K
14:43 2,961.98 2,962.79 2,961.98 2,962.79 82,203.6K
14:44 2,962.99 2,964.28 2,962.99 2,964.20 123,382.2K
14:45 2,964.30 2,964.30 2,963.89 2,964.26 98,967.7K
14:46 2,964.23 2,964.23 2,963.60 2,963.65 86,751.3K
14:47 2,963.62 2,963.80 2,963.54 2,963.72 60,491.9K
14:48 2,963.80 2,964.38 2,963.60 2,964.38 89,070.2K
14:49 2,964.26 2,964.67 2,964.26 2,964.67 70,504.5K
14:50 2,964.51 2,964.59 2,964.12 2,964.59 212,417.1K
14:51 2,964.73 2,964.74 2,963.48 2,963.83 118,399.0K
14:52 2,963.75 2,963.75 2,963.07 2,963.21 73,748.4K
14:53 2,963.26 2,963.79 2,963.26 2,963.78 60,343.1K
14:54 2,963.86 2,965.57 2,963.86 2,965.29 207,593.3K
14:55 2,965.35 2,965.35 2,963.88 2,963.92 99,565.2K
14:56 2,963.66 2,964.13 2,963.06 2,963.47 177,006.2K
14:57 2,963.62 2,964.35 2,963.62 2,964.35 113,311.9K
14:58 2,964.40 2,965.29 2,964.40 2,964.76 141,523.2K
14:59 2,964.85 2,965.01 2,964.62 2,965.01 114,146.4K
15:00 2,965.17 2,966.81 2,965.17 2,966.81 224,743.1K
15:01 2,967.15 2,967.64 2,967.15 2,967.62 169,217.0K
15:02 2,967.87 2,967.87 2,967.29 2,967.29 146,172.9K
15:03 2,967.41 2,967.44 2,966.16 2,966.41 183,141.2K
15:04 2,966.43 2,967.37 2,966.43 2,967.31 118,007.8K
15:05 2,967.48 2,969.20 2,967.48 2,969.14 148,122.0K
15:06 2,969.12 2,969.77 2,968.91 2,969.77 218,175.8K
15:07 2,969.73 2,971.26 2,969.73 2,971.26 263,201.8K
15:08 2,971.20 2,971.78 2,970.87 2,971.45 280,430.1K
15:09 2,971.51 2,972.24 2,971.51 2,972.24 212,634.4K
15:10 2,972.69 2,973.21 2,971.69 2,971.75 328,622.3K
15:11 2,971.33 2,971.73 2,971.33 2,971.73 118,257.6K
15:12 2,971.68 2,971.85 2,971.50 2,971.68 155,883.2K
15:13 2,971.65 2,971.65 2,970.68 2,970.68 212,850.2K
15:14 2,970.67 2,970.67 2,969.20 2,969.36 153,935.9K
15:15 2,969.60 2,970.26 2,969.55 2,969.89 150,695.2K
15:16 2,969.67 2,969.94 2,969.45 2,969.94 110,794.2K
15:17 2,969.94 2,970.02 2,969.40 2,969.75 115,978.7K
15:18 2,969.62 2,970.06 2,969.62 2,970.06 86,312.5K
15:19 2,970.26 2,970.60 2,970.14 2,970.14 87,410.5K
15:20 2,970.03 2,970.58 2,969.99 2,970.54 116,666.0K
15:21 2,970.58 2,971.34 2,970.53 2,971.33 120,444.8K
15:22 2,971.06 2,971.06 2,970.76 2,970.85 63,016.5K
15:23 2,970.40 2,970.45 2,969.68 2,969.78 107,357.8K
15:24 2,969.56 2,969.68 2,969.51 2,969.68 116,214.8K
15:25 2,969.36 2,969.48 2,968.69 2,969.17 120,291.9K
15:26 2,969.18 2,969.39 2,969.13 2,969.21 91,004.7K
15:27 2,969.20 2,969.38 2,968.81 2,968.82 44,148.3K
15:28 2,968.68 2,968.71 2,968.43 2,968.64 83,708.0K
15:29 2,968.69 2,969.14 2,968.69 2,968.89 64,539.9K
15:30 2,968.88 2,969.14 2,967.13 2,967.22 144,008.1K
15:31 2,967.35 2,968.14 2,967.33 2,967.83 108,022.2K
15:32 2,967.74 2,968.07 2,967.51 2,967.61 71,007.6K
15:33 2,967.42 2,967.49 2,967.29 2,967.29 65,794.1K
15:34 2,967.17 2,967.42 2,966.83 2,967.42 91,630.7K
15:35 2,967.63 2,967.85 2,967.21 2,967.51 130,923.8K
15:36 2,967.47 2,967.75 2,967.36 2,967.36 134,756.8K
15:37 2,967.21 2,968.10 2,967.12 2,968.10 93,684.0K
15:38 2,968.35 2,968.86 2,968.18 2,968.40 91,671.7K
15:39 2,968.64 2,968.69 2,968.38 2,968.57 62,662.6K
15:40 2,968.47 2,968.47 2,968.10 2,968.38 47,542.6K
15:41 2,968.39 2,969.52 2,968.39 2,969.50 65,582.9K
15:42 2,969.26 2,969.32 2,968.67 2,968.69 68,510.9K
15:43 2,968.70 2,969.60 2,968.51 2,969.60 88,111.6K
15:44 2,969.42 2,970.65 2,969.40 2,970.65 133,033.2K
15:45 2,971.58 2,972.38 2,971.43 2,972.38 225,592.8K
15:46 2,972.65 2,973.29 2,972.65 2,973.29 168,912.0K
15:47 2,973.20 2,973.29 2,972.60 2,972.82 143,506.4K
15:48 2,972.88 2,974.06 2,972.88 2,974.06 160,372.8K
15:49 2,974.47 2,974.77 2,974.47 2,974.60 189,158.8K
15:50 2,974.60 2,974.60 2,973.91 2,973.94 410,540.4K
15:51 2,973.83 2,974.11 2,973.36 2,974.11 151,615.2K
15:52 2,974.19 2,976.27 2,974.19 2,976.27 276,645.3K
15:53 2,977.02 2,977.02 2,975.31 2,975.41 161,126.0K
15:54 2,975.22 2,975.84 2,975.22 2,975.84 129,142.4K
15:55 2,976.02 2,976.63 2,975.88 2,976.63 150,850.0K
15:56 2,976.97 2,978.59 2,976.97 2,978.48 390,603.7K
15:57 2,978.50 2,978.55 2,978.15 2,978.33 223,171.8K
15:58 2,978.44 2,978.93 2,978.44 2,978.90 141,883.4K
15:59 2,978.97 2,978.97 2,978.51 2,978.53 132,905.7K
16:00 2,979.42 2,980.00 2,979.42 2,979.83 249,264.3K
16:01 2,980.15 2,980.40 2,979.75 2,980.05 259,507.2K
16:02 2,979.96 2,979.96 2,979.12 2,979.31 147,381.6K
16:03 2,979.08 2,979.51 2,977.70 2,977.70 206,241.3K
16:04 2,977.91 2,977.94 2,977.29 2,977.53 234,223.4K
16:05 2,977.70 2,977.91 2,977.52 2,977.55 147,169.0K
16:06 2,976.82 2,977.23 2,976.82 2,976.92 203,526.5K
16:07 2,976.74 2,977.07 2,976.69 2,976.77 199,737.0K
16:08 2,976.54 2,977.28 2,976.54 2,977.28 122,522.2K
16:09 2,977.11 2,977.41 2,977.07 2,977.33 107,885.6K
16:10 2,977.28 2,978.02 2,977.28 2,978.02 151,135.3K
16:11 2,977.92 2,978.23 2,977.92 2,978.20 185,629.6K
16:12 2,978.24 2,978.70 2,978.03 2,978.63 158,504.5K
16:13 2,978.70 2,979.35 2,978.70 2,979.12 182,113.4K
16:14 2,979.22 2,979.31 2,978.79 2,978.79 166,950.3K
16:15 2,978.78 2,979.85 2,978.37 2,979.85 160,583.3K
16:16 2,979.83 2,981.22 2,979.83 2,981.09 192,783.7K
16:17 2,981.18 2,981.43 2,979.97 2,980.02 242,935.4K
16:18 2,980.19 2,981.12 2,980.16 2,980.64 193,296.5K
16:19 2,980.73 2,981.11 2,980.09 2,980.33 152,955.8K
16:20 2,980.90 2,981.03 2,980.27 2,981.03 107,756.4K
16:21 2,980.79 2,981.33 2,980.79 2,981.33 139,586.0K
16:22 2,981.30 2,981.35 2,980.58 2,981.35 118,149.3K
16:23 2,981.75 2,982.22 2,981.75 2,982.20 219,541.1K
16:24 2,981.92 2,981.98 2,980.18 2,980.25 229,595.5K
16:25 2,980.18 2,980.18 2,979.75 2,980.08 225,386.7K
16:26 2,980.08 2,980.96 2,980.08 2,980.93 90,890.9K
16:27 2,981.11 2,981.18 2,980.86 2,981.01 72,842.8K
16:28 2,981.02 2,981.16 2,980.22 2,980.36 104,783.9K
16:29 2,980.64 2,980.64 2,979.43 2,979.43 155,480.0K
16:30 2,978.83 2,979.72 2,978.83 2,978.88 151,495.9K
16:31 2,978.55 2,978.55 2,977.90 2,978.05 198,021.2K
16:32 2,978.32 2,978.93 2,978.31 2,978.51 125,866.8K
16:33 2,978.56 2,978.78 2,977.04 2,977.04 137,465.6K
16:34 2,976.88 2,977.02 2,976.65 2,976.98 179,952.8K
16:35 2,976.87 2,976.87 2,975.65 2,975.78 193,016.1K
16:36 2,975.44 2,976.44 2,975.35 2,976.14 209,519.7K
16:37 2,976.34 2,977.51 2,976.34 2,977.51 157,824.3K
16:38 2,977.77 2,977.77 2,977.32 2,977.32 71,244.2K
16:39 2,977.10 2,977.48 2,977.05 2,977.36 116,900.0K
16:40 2,977.52 2,978.79 2,977.43 2,978.75 237,455.2K
16:41 2,978.76 2,980.27 2,978.76 2,980.16 137,923.9K
16:42 2,980.09 2,980.44 2,979.71 2,979.80 100,704.2K
16:43 2,979.74 2,980.28 2,979.59 2,980.28 137,173.9K
16:44 2,980.09 2,980.09 2,979.02 2,979.36 166,611.4K
16:45 2,979.57 2,981.46 2,979.57 2,981.46 166,294.8K
16:46 2,981.50 2,981.98 2,980.99 2,981.13 205,551.5K
16:47 2,981.04 2,981.93 2,981.02 2,981.88 182,145.2K
16:48 2,982.42 2,983.35 2,982.42 2,982.87 229,454.1K
16:49 2,982.87 2,982.98 2,982.21 2,982.47 158,449.8K
16:50 2,982.43 2,982.77 2,982.33 2,982.71 137,307.9K
16:51 2,983.33 2,984.25 2,982.98 2,982.98 382,517.0K
16:52 2,983.13 2,984.14 2,983.13 2,983.68 172,098.2K
16:53 2,983.94 2,984.39 2,983.59 2,983.59 294,831.9K
16:54 2,983.62 2,984.03 2,983.62 2,983.77 187,040.3K
16:55 2,983.75 2,983.87 2,983.23 2,983.23 279,090.8K
16:56 2,983.03 2,983.05 2,982.45 2,982.56 288,542.0K
16:57 2,982.39 2,983.97 2,982.39 2,983.59 267,923.0K
16:58 2,983.30 2,983.46 2,983.09 2,983.30 103,835.9K
16:59 2,983.44 2,984.23 2,983.40 2,984.20 107,430.6K
17:00 2,984.17 2,985.27 2,983.77 2,984.02 224,057.2K
17:01 2,984.18 2,984.20 2,982.84 2,982.84 182,426.6K
17:02 2,983.37 2,983.50 2,983.04 2,983.04 138,553.6K
17:03 2,982.90 2,983.37 2,977.64 2,977.64 500,074.8K
17:04 2,976.70 2,976.70 2,972.10 2,972.10 1,165,599.7K
17:05 2,971.55 2,974.46 2,971.55 2,974.08 569,863.0K
17:06 2,974.43 2,975.11 2,974.43 2,974.96 264,432.8K
17:07 2,975.20 2,975.20 2,973.44 2,973.44 368,563.4K
17:08 2,973.21 2,975.30 2,973.05 2,975.16 299,858.7K
17:09 2,974.26 2,974.86 2,974.26 2,974.28 188,802.7K
17:10 2,974.21 2,976.67 2,973.97 2,976.67 332,306.1K
17:11 2,976.55 2,976.55 2,975.86 2,976.20 241,816.6K
17:12 2,976.44 2,976.75 2,976.22 2,976.75 116,135.1K
17:13 2,976.88 2,978.67 2,976.86 2,978.67 183,443.7K
17:14 2,978.70 2,979.25 2,978.52 2,979.19 138,998.1K
17:15 2,979.18 2,979.43 2,977.60 2,977.60 143,782.9K
17:16 2,976.65 2,978.01 2,976.65 2,978.00 211,178.7K
17:17 2,977.49 2,977.94 2,976.79 2,976.79 89,968.7K
17:18 2,976.41 2,976.42 2,975.96 2,975.96 186,129.9K
17:19 2,975.16 2,975.16 2,972.29 2,972.30 466,368.5K
17:20 2,972.09 2,972.46 2,971.62 2,971.62 291,219.5K
17:21 2,971.37 2,971.96 2,971.37 2,971.79 243,503.1K
17:22 2,971.94 2,973.03 2,971.94 2,973.02 110,249.9K
17:23 2,973.08 2,973.88 2,973.04 2,973.88 155,682.4K
17:24 2,974.18 2,975.46 2,974.14 2,975.46 182,728.6K
17:25 2,975.78 2,976.17 2,975.78 2,976.02 195,585.6K
17:26 2,975.95 2,976.65 2,975.22 2,975.29 153,389.1K
17:27 2,975.47 2,976.88 2,975.47 2,976.88 139,188.3K
17:28 2,977.10 2,977.47 2,976.90 2,976.97 146,824.3K
17:29 2,976.92 2,977.46 2,976.81 2,977.42 119,733.4K
17:30 2,976.82 2,977.74 2,975.77 2,976.02 192,656.7K
17:31 2,976.11 2,977.02 2,976.00 2,976.84 146,023.8K
17:32 2,976.76 2,977.78 2,976.66 2,977.74 121,286.8K
17:33 2,978.06 2,978.58 2,978.06 2,978.56 99,859.7K
17:34 2,977.74 2,977.74 2,976.75 2,977.10 136,059.2K
17:35 2,977.37 2,978.76 2,977.37 2,978.76 99,318.9K
17:36 2,978.89 2,979.50 2,978.05 2,978.27 112,852.6K
17:37 2,978.14 2,978.91 2,978.05 2,978.86 93,584.2K
17:38 2,978.91 2,978.97 2,978.61 2,978.89 89,788.3K
17:39 2,978.59 2,978.73 2,978.59 2,978.62 72,582.9K
17:40 2,978.63 2,979.21 2,978.63 2,979.21 87,346.8K
17:41 2,979.31 2,979.47 2,979.28 2,979.39 96,855.5K
17:42 2,979.37 2,980.38 2,979.37 2,980.32 73,263.6K
17:43 2,980.33 2,980.57 2,980.33 2,980.48 118,428.2K
17:44 2,980.02 2,980.05 2,979.62 2,979.88 114,976.5K
17:45 2,980.14 2,980.51 2,979.94 2,980.46 132,614.3K
17:46 2,980.26 2,980.26 2,979.84 2,979.84 82,993.1K
17:47 2,979.89 2,980.21 2,979.74 2,979.90 87,744.9K
17:48 2,979.92 2,980.19 2,979.23 2,979.24 106,652.1K
17:49 2,979.25 2,979.78 2,979.25 2,979.73 98,195.6K
17:50 2,979.64 2,980.05 2,979.64 2,979.92 77,652.4K
17:51 2,979.77 2,979.82 2,979.66 2,979.71 66,600.5K
17:52 2,979.32 2,979.32 2,978.86 2,979.15 97,293.7K
17:53 2,978.99 2,979.04 2,977.69 2,977.69 83,966.2K
17:54 2,977.28 2,978.71 2,977.27 2,978.12 124,846.1K
17:55 2,977.92 2,978.58 2,977.92 2,978.46 96,034.3K
17:56 2,978.45 2,978.45 2,978.22 2,978.42 50,594.6K
17:57 2,978.50 2,978.68 2,976.75 2,976.86 61,865.5K
17:58 2,977.16 2,977.43 2,977.10 2,977.27 58,721.4K
17:59 2,977.20 2,978.22 2,977.20 2,978.01 47,714.0K
18:00 2,978.19 2,978.99 2,978.19 2,978.40 125,806.6K
18:01 2,978.20 2,978.91 2,978.20 2,978.91 92,534.6K
18:02 2,979.00 2,979.24 2,978.28 2,978.34 48,126.4K
18:03 2,978.35 2,978.79 2,978.35 2,978.72 34,195.3K
18:04 2,978.78 2,978.78 2,978.67 2,978.77 31,419.4K
18:05 2,978.81 2,979.01 2,978.16 2,978.25 50,401.4K
18:06 2,978.09 2,978.36 2,977.92 2,978.22 67,433.9K
18:07 2,978.31 2,978.31 2,977.94 2,978.09 83,349.9K
18:08 2,977.96 2,977.96 2,977.01 2,977.04 34,925.0K
18:09 2,977.08 2,977.08 2,975.85 2,975.90 103,403.7K
18:10 2,975.75 2,975.75 2,974.85 2,974.97 106,481.8K
18:11 2,974.95 2,975.12 2,974.75 2,975.11 74,965.2K
18:12 2,975.10 2,975.26 2,974.73 2,974.73 58,538.8K
18:13 2,974.87 2,975.10 2,974.58 2,975.05 67,801.5K
18:14 2,975.08 2,975.70 2,975.01 2,975.58 67,007.3K
18:15 2,975.41 2,975.51 2,975.29 2,975.31 25,576.7K
18:16 2,975.12 2,975.18 2,974.75 2,974.84 29,451.6K
18:17 2,974.81 2,974.81 2,974.20 2,974.31 53,564.4K
18:18 2,974.09 2,974.12 2,973.17 2,973.31 159,093.5K
18:19 2,973.33 2,973.45 2,972.18 2,972.49 195,473.0K
18:20 2,972.55 2,973.02 2,972.41 2,973.02 118,634.6K
18:21 2,973.15 2,973.72 2,973.07 2,973.60 54,203.0K
18:22 2,974.02 2,974.10 2,973.83 2,974.01 53,274.7K
18:23 2,974.17 2,974.36 2,974.17 2,974.22 34,725.7K
18:24 2,974.26 2,974.26 2,973.72 2,973.72 48,177.9K
18:25 2,973.91 2,973.91 2,973.49 2,973.51 39,223.1K
18:26 2,973.61 2,973.88 2,973.61 2,973.70 39,243.9K
18:27 2,973.69 2,974.04 2,973.60 2,973.86 40,334.2K
18:28 2,974.01 2,974.10 2,973.67 2,973.67 103,836.4K
18:29 2,973.66 2,973.86 2,973.50 2,973.64 63,085.9K
18:30 2,973.64 2,973.64 2,973.37 2,973.39 62,941.9K
18:31 2,973.49 2,973.67 2,973.43 2,973.63 62,329.4K
18:32 2,973.68 2,973.77 2,973.53 2,973.63 43,859.3K
18:33 2,973.55 2,974.25 2,973.32 2,974.25 136,093.0K
18:34 2,974.41 2,974.74 2,974.35 2,974.49 114,284.8K
18:35 2,974.86 2,975.87 2,974.69 2,975.84 107,258.3K
18:36 2,976.03 2,976.06 2,975.75 2,975.82 57,329.1K
18:37 2,975.79 2,975.91 2,975.56 2,975.62 61,703.5K
18:38 2,975.38 2,975.38 2,974.79 2,974.79 133,061.0K
18:39 2,975.03 2,975.13 2,974.83 2,974.96 54,012.8K
18:40 2,975.15 2,975.15 2,975.15 2,975.15 409,407.6K
18:43 2,977.34 2,977.34 2,977.34 2,977.34 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar