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 2,950.32 2,950.32 2,948.51 2,948.60 1,054,434.2K
10:01 2,948.18 2,948.18 2,946.55 2,946.55 194,602.7K
10:02 2,946.45 2,947.82 2,946.45 2,946.79 184,449.4K
10:03 2,946.83 2,947.16 2,946.10 2,946.29 237,912.0K
10:04 2,946.28 2,946.28 2,944.90 2,945.53 207,368.2K
10:05 2,945.68 2,947.87 2,945.68 2,947.87 192,813.5K
10:06 2,947.94 2,948.86 2,947.94 2,948.27 131,111.4K
10:07 2,947.92 2,949.45 2,946.72 2,949.45 215,362.5K
10:08 2,949.59 2,949.78 2,948.54 2,949.27 204,431.5K
10:09 2,949.29 2,949.96 2,949.06 2,949.92 97,616.7K
10:10 2,950.00 2,950.74 2,950.00 2,950.74 149,182.8K
10:11 2,948.58 2,949.18 2,947.56 2,947.98 216,795.2K
10:12 2,948.17 2,948.85 2,948.17 2,948.59 181,684.3K
10:13 2,948.22 2,948.22 2,946.24 2,946.24 210,639.2K
10:14 2,946.07 2,946.11 2,945.43 2,945.72 175,521.7K
10:15 2,945.73 2,945.73 2,944.24 2,945.00 201,328.3K
10:16 2,945.04 2,945.04 2,944.15 2,944.15 90,495.5K
10:17 2,944.40 2,944.42 2,943.88 2,944.42 181,588.4K
10:18 2,944.62 2,944.67 2,942.79 2,942.79 120,054.0K
10:19 2,942.42 2,943.20 2,941.74 2,943.19 239,900.7K
10:20 2,943.47 2,943.53 2,942.20 2,942.89 190,139.7K
10:21 2,943.43 2,944.63 2,943.29 2,944.63 243,734.3K
10:22 2,944.65 2,945.33 2,944.65 2,944.97 113,072.3K
10:23 2,945.11 2,945.36 2,944.67 2,944.67 95,955.8K
10:24 2,945.06 2,945.22 2,944.50 2,944.82 192,209.5K
10:25 2,945.03 2,945.24 2,944.33 2,944.73 165,773.7K
10:26 2,945.06 2,946.01 2,945.02 2,946.01 201,222.7K
10:27 2,946.13 2,946.13 2,945.23 2,945.30 90,726.4K
10:28 2,945.37 2,945.37 2,944.68 2,944.92 132,379.0K
10:29 2,944.76 2,945.83 2,944.76 2,945.83 122,156.1K
10:30 2,945.66 2,945.66 2,944.61 2,944.64 192,967.4K
10:31 2,944.78 2,944.78 2,943.91 2,943.91 106,300.7K
10:32 2,943.72 2,943.72 2,942.69 2,943.09 199,064.2K
10:33 2,943.20 2,943.76 2,943.20 2,943.24 132,968.3K
10:34 2,943.23 2,944.39 2,943.23 2,944.38 170,448.6K
10:35 2,943.92 2,943.92 2,942.19 2,942.19 200,471.5K
10:36 2,942.05 2,943.42 2,942.05 2,943.42 141,552.0K
10:37 2,943.62 2,944.69 2,943.62 2,944.66 100,623.9K
10:38 2,944.98 2,945.27 2,944.74 2,944.87 121,218.4K
10:39 2,944.66 2,944.66 2,944.13 2,944.22 101,155.8K
10:40 2,944.15 2,950.88 2,943.96 2,947.89 1,785,903.5K
10:41 2,947.48 2,948.30 2,947.13 2,947.25 539,865.0K
10:42 2,946.89 2,947.84 2,946.89 2,947.84 123,659.9K
10:43 2,947.94 2,948.11 2,947.41 2,947.44 172,351.7K
10:44 2,947.55 2,948.17 2,947.55 2,948.15 75,413.2K
10:45 2,948.54 2,948.94 2,948.25 2,948.49 141,022.3K
10:46 2,948.35 2,948.35 2,948.07 2,948.07 103,649.3K
10:47 2,948.17 2,948.17 2,945.83 2,946.10 180,161.6K
10:48 2,946.06 2,946.31 2,944.49 2,944.49 185,069.2K
10:49 2,944.87 2,945.47 2,944.40 2,945.47 157,289.1K
10:50 2,945.19 2,945.85 2,944.76 2,945.40 129,943.5K
10:51 2,945.22 2,945.22 2,944.12 2,944.37 172,855.0K
10:52 2,944.22 2,944.55 2,944.18 2,944.55 65,332.4K
10:53 2,944.57 2,944.66 2,944.29 2,944.49 86,312.6K
10:54 2,944.38 2,944.86 2,944.38 2,944.84 143,295.0K
10:55 2,944.97 2,945.27 2,944.37 2,945.18 134,027.8K
10:56 2,945.38 2,946.02 2,945.38 2,945.75 83,252.6K
10:57 2,945.88 2,946.40 2,945.80 2,946.12 82,396.0K
10:58 2,946.51 2,948.03 2,946.51 2,948.03 129,631.0K
10:59 2,948.29 2,949.56 2,948.29 2,949.22 355,826.5K
11:00 2,949.23 2,949.23 2,948.15 2,948.34 180,543.7K
11:01 2,947.65 2,948.17 2,947.45 2,948.17 110,745.6K
11:02 2,947.92 2,948.08 2,947.48 2,947.48 79,899.3K
11:03 2,947.12 2,947.24 2,947.00 2,947.00 106,856.5K
11:04 2,947.21 2,947.78 2,947.14 2,947.78 35,302.0K
11:05 2,948.11 2,948.30 2,947.86 2,948.29 50,843.1K
11:06 2,948.43 2,948.43 2,947.27 2,947.27 44,293.6K
11:07 2,947.38 2,947.59 2,947.25 2,947.49 44,282.7K
11:08 2,947.35 2,947.35 2,946.94 2,947.05 44,860.4K
11:09 2,947.17 2,947.22 2,945.75 2,945.77 108,414.0K
11:10 2,945.90 2,946.67 2,945.76 2,946.67 66,769.1K
11:11 2,946.54 2,946.83 2,946.33 2,946.33 59,243.9K
11:12 2,946.29 2,946.72 2,946.21 2,946.56 63,610.6K
11:13 2,946.45 2,946.45 2,945.41 2,945.41 84,575.3K
11:14 2,945.40 2,945.65 2,945.10 2,945.19 64,717.7K
11:15 2,945.27 2,945.29 2,945.00 2,945.01 68,038.6K
11:16 2,944.95 2,945.11 2,944.95 2,944.96 72,245.7K
11:17 2,945.10 2,945.25 2,944.28 2,944.28 114,837.4K
11:18 2,944.30 2,945.52 2,944.11 2,945.52 85,939.3K
11:19 2,945.67 2,946.49 2,945.67 2,946.11 78,333.7K
11:20 2,946.05 2,946.52 2,945.84 2,946.52 81,593.2K
11:21 2,946.55 2,947.45 2,946.55 2,947.45 116,891.5K
11:22 2,947.30 2,947.53 2,947.09 2,947.53 83,565.3K
11:23 2,947.61 2,947.62 2,946.74 2,946.90 65,453.3K
11:24 2,946.85 2,946.99 2,946.47 2,946.50 67,130.0K
11:25 2,946.65 2,946.74 2,946.51 2,946.55 60,231.2K
11:26 2,946.86 2,947.04 2,946.53 2,946.53 53,126.7K
11:27 2,946.56 2,947.62 2,946.52 2,947.62 115,106.7K
11:28 2,947.79 2,947.96 2,947.03 2,947.14 123,848.5K
11:29 2,946.90 2,948.24 2,946.85 2,948.24 87,047.2K
11:30 2,948.18 2,948.59 2,948.18 2,948.36 148,139.6K
11:31 2,948.47 2,949.50 2,948.47 2,949.44 105,092.1K
11:32 2,949.83 2,951.45 2,949.83 2,950.35 295,778.4K
11:33 2,950.39 2,950.45 2,949.79 2,950.00 155,320.6K
11:34 2,950.28 2,950.33 2,949.52 2,949.98 96,707.4K
11:35 2,950.07 2,950.07 2,949.73 2,949.90 85,037.3K
11:36 2,949.92 2,950.00 2,949.37 2,949.37 65,357.8K
11:37 2,949.42 2,949.68 2,949.04 2,949.68 98,029.1K
11:38 2,949.83 2,950.22 2,949.83 2,950.22 60,823.8K
11:39 2,950.48 2,952.83 2,950.48 2,952.83 276,691.0K
11:40 2,952.93 2,952.94 2,952.48 2,952.69 146,267.7K
11:41 2,952.59 2,952.93 2,952.59 2,952.93 115,997.0K
11:42 2,953.03 2,953.53 2,952.21 2,953.53 187,817.3K
11:43 2,953.33 2,953.94 2,953.21 2,953.23 153,279.8K
11:44 2,952.78 2,952.78 2,951.48 2,951.90 245,713.4K
11:45 2,952.01 2,952.01 2,951.42 2,951.56 136,351.8K
11:46 2,951.49 2,951.61 2,951.18 2,951.31 143,237.5K
11:47 2,951.48 2,951.64 2,950.82 2,951.64 126,597.1K
11:48 2,951.62 2,952.94 2,951.62 2,952.74 121,649.7K
11:49 2,952.67 2,952.67 2,951.93 2,951.93 94,516.6K
11:50 2,952.05 2,952.48 2,952.05 2,952.22 85,760.1K
11:51 2,952.20 2,952.40 2,952.11 2,952.25 49,783.7K
11:52 2,952.25 2,952.39 2,952.05 2,952.05 48,808.8K
11:53 2,952.00 2,952.61 2,952.00 2,952.61 40,224.5K
11:54 2,952.50 2,953.15 2,952.50 2,953.10 53,211.1K
11:55 2,953.31 2,954.28 2,953.31 2,954.28 155,229.8K
11:56 2,954.35 2,954.35 2,953.53 2,953.67 92,512.9K
11:57 2,953.71 2,954.68 2,953.71 2,954.68 68,442.8K
11:58 2,954.93 2,956.04 2,954.93 2,955.82 159,180.1K
11:59 2,955.95 2,956.22 2,955.66 2,956.22 107,237.6K
12:00 2,956.32 2,958.50 2,956.32 2,958.50 195,013.0K
12:01 2,958.52 2,959.18 2,958.52 2,958.77 175,248.3K
12:02 2,958.60 2,959.26 2,958.59 2,959.14 142,579.4K
12:03 2,959.22 2,960.17 2,959.22 2,960.17 153,466.5K
12:04 2,960.18 2,960.32 2,959.97 2,960.27 122,651.9K
12:05 2,960.24 2,960.38 2,960.10 2,960.10 105,659.2K
12:06 2,960.21 2,960.21 2,959.68 2,959.74 86,877.5K
12:07 2,959.77 2,959.77 2,959.32 2,959.64 105,156.3K
12:08 2,959.71 2,960.07 2,959.66 2,960.06 101,366.6K
12:09 2,960.17 2,960.78 2,960.17 2,960.75 96,618.4K
12:10 2,960.89 2,961.13 2,960.89 2,960.92 123,981.8K
12:11 2,961.07 2,961.67 2,961.07 2,961.26 149,568.9K
12:12 2,961.29 2,961.29 2,960.90 2,961.13 126,343.0K
12:13 2,961.03 2,961.34 2,961.01 2,961.28 155,059.7K
12:14 2,961.27 2,961.63 2,960.55 2,960.55 128,892.1K
12:15 2,960.63 2,961.61 2,960.63 2,961.57 109,369.1K
12:16 2,961.56 2,961.73 2,961.15 2,961.20 71,395.4K
12:17 2,961.08 2,961.57 2,960.95 2,961.50 84,987.7K
12:18 2,961.56 2,962.59 2,961.56 2,962.56 115,498.1K
12:19 2,962.68 2,962.69 2,962.30 2,962.40 118,444.6K
12:20 2,962.52 2,962.64 2,962.26 2,962.59 127,890.6K
12:21 2,962.63 2,962.63 2,961.75 2,961.75 162,924.3K
12:22 2,961.92 2,961.92 2,961.36 2,961.60 129,644.0K
12:23 2,961.89 2,961.97 2,961.67 2,961.97 103,746.6K
12:24 2,962.04 2,962.18 2,962.04 2,962.08 78,410.9K
12:25 2,962.12 2,962.12 2,961.57 2,961.57 54,094.1K
12:26 2,961.60 2,961.60 2,960.85 2,960.85 96,924.9K
12:27 2,960.64 2,960.68 2,959.57 2,960.14 163,262.2K
12:28 2,960.29 2,960.45 2,960.22 2,960.22 85,551.7K
12:29 2,960.27 2,960.27 2,959.18 2,959.18 104,041.7K
12:30 2,959.25 2,960.06 2,959.22 2,960.05 67,391.3K
12:31 2,960.08 2,960.18 2,959.87 2,959.87 56,276.7K
12:32 2,959.90 2,960.17 2,959.78 2,960.05 44,583.0K
12:33 2,960.00 2,960.49 2,959.98 2,960.32 58,450.6K
12:34 2,960.38 2,960.38 2,960.13 2,960.15 51,544.8K
12:35 2,960.16 2,960.46 2,960.00 2,960.00 67,274.8K
12:36 2,960.02 2,960.02 2,959.72 2,959.89 71,472.9K
12:37 2,960.03 2,960.64 2,960.03 2,960.44 67,455.0K
12:38 2,960.42 2,960.59 2,960.42 2,960.49 60,931.6K
12:39 2,960.63 2,960.95 2,960.61 2,960.72 88,138.0K
12:40 2,960.72 2,961.37 2,960.72 2,961.10 46,323.0K
12:41 2,960.94 2,960.94 2,960.48 2,960.72 47,539.1K
12:42 2,960.66 2,961.38 2,960.66 2,961.38 56,145.1K
12:43 2,961.41 2,962.01 2,961.41 2,961.99 79,788.4K
12:44 2,961.90 2,961.90 2,961.65 2,961.65 52,827.0K
12:45 2,961.49 2,962.38 2,961.48 2,962.38 89,552.2K
12:46 2,962.36 2,965.02 2,962.31 2,964.90 288,012.3K
12:47 2,964.81 2,964.81 2,963.58 2,963.58 101,992.6K
12:48 2,963.59 2,963.89 2,962.87 2,963.27 64,408.0K
12:49 2,963.17 2,963.17 2,962.74 2,963.00 70,504.0K
12:50 2,963.04 2,963.28 2,962.22 2,962.49 91,699.9K
12:51 2,962.52 2,963.40 2,962.52 2,963.32 66,445.7K
12:52 2,963.48 2,963.48 2,962.88 2,963.39 70,932.1K
12:53 2,963.69 2,964.52 2,963.69 2,964.36 122,956.2K
12:54 2,964.24 2,964.24 2,962.65 2,962.65 109,517.2K
12:55 2,962.74 2,963.17 2,962.74 2,963.02 65,049.8K
12:56 2,962.07 2,962.34 2,962.00 2,962.22 125,331.9K
12:57 2,962.09 2,963.28 2,961.93 2,963.03 108,440.6K
12:58 2,962.95 2,962.99 2,962.62 2,962.71 49,866.2K
12:59 2,962.43 2,962.52 2,962.03 2,962.03 57,314.5K
13:00 2,961.53 2,961.84 2,961.45 2,961.84 56,909.0K
13:01 2,961.83 2,962.71 2,961.83 2,962.71 55,432.8K
13:02 2,962.76 2,962.83 2,962.61 2,962.62 35,060.3K
13:03 2,962.56 2,962.72 2,962.18 2,962.55 46,818.0K
13:04 2,962.59 2,962.62 2,962.35 2,962.35 35,294.8K
13:05 2,962.36 2,962.44 2,962.13 2,962.18 27,350.5K
13:06 2,962.17 2,962.18 2,961.26 2,961.26 81,161.0K
13:07 2,961.31 2,961.31 2,960.66 2,960.68 90,742.4K
13:08 2,960.65 2,960.65 2,960.23 2,960.24 57,917.9K
13:09 2,960.28 2,960.40 2,959.86 2,959.86 56,377.5K
13:10 2,959.98 2,959.98 2,959.61 2,959.63 81,908.1K
13:11 2,959.64 2,960.10 2,959.64 2,960.10 70,054.5K
13:12 2,959.91 2,960.03 2,959.17 2,959.17 53,044.7K
13:13 2,959.56 2,959.82 2,959.50 2,959.82 72,347.3K
13:14 2,959.84 2,959.88 2,959.46 2,959.56 77,441.5K
13:15 2,959.66 2,959.66 2,958.85 2,959.01 79,001.9K
13:16 2,959.05 2,959.51 2,959.05 2,959.45 42,911.6K
13:17 2,959.40 2,959.47 2,959.21 2,959.30 32,777.1K
13:18 2,959.43 2,959.53 2,959.07 2,959.08 61,670.9K
13:19 2,959.01 2,959.01 2,957.70 2,957.89 95,104.1K
13:20 2,957.86 2,958.35 2,957.86 2,958.25 50,454.8K
13:21 2,958.17 2,958.17 2,957.88 2,957.88 43,527.9K
13:22 2,958.00 2,958.01 2,957.55 2,957.55 44,018.4K
13:23 2,957.59 2,957.74 2,957.59 2,957.70 38,731.9K
13:24 2,957.70 2,957.79 2,957.64 2,957.79 39,257.1K
13:25 2,957.99 2,957.99 2,957.73 2,957.73 28,645.7K
13:26 2,957.90 2,957.91 2,957.71 2,957.74 24,103.1K
13:27 2,957.61 2,957.61 2,957.50 2,957.61 33,762.9K
13:28 2,957.56 2,957.56 2,957.19 2,957.43 40,270.6K
13:29 2,957.42 2,957.42 2,956.55 2,956.56 77,717.2K
13:30 2,956.50 2,956.67 2,956.41 2,956.41 56,378.6K
13:31 2,956.46 2,956.76 2,956.29 2,956.70 50,395.6K
13:32 2,956.83 2,957.24 2,956.83 2,957.16 75,307.5K
13:33 2,957.20 2,957.24 2,956.81 2,956.81 48,495.7K
13:34 2,956.77 2,957.54 2,956.77 2,957.12 50,049.2K
13:35 2,957.25 2,957.39 2,956.97 2,957.30 28,806.1K
13:36 2,957.38 2,957.51 2,957.32 2,957.38 45,615.9K
13:37 2,957.46 2,957.46 2,957.10 2,957.10 38,537.0K
13:38 2,957.14 2,957.23 2,956.70 2,956.77 56,369.8K
13:39 2,956.72 2,956.78 2,956.62 2,956.78 34,401.4K
13:40 2,956.71 2,957.06 2,956.71 2,956.80 66,600.5K
13:41 2,956.83 2,956.83 2,955.78 2,955.78 98,601.6K
13:42 2,955.70 2,955.77 2,955.49 2,955.49 97,887.7K
13:43 2,955.19 2,955.20 2,954.85 2,954.87 103,213.7K
13:44 2,954.78 2,954.78 2,954.06 2,954.66 140,992.6K
13:45 2,954.60 2,954.67 2,954.06 2,954.66 102,579.4K
13:46 2,954.67 2,955.05 2,954.45 2,954.60 49,421.9K
13:47 2,954.52 2,954.52 2,954.21 2,954.21 44,421.7K
13:48 2,954.30 2,954.31 2,953.96 2,954.00 60,535.9K
13:49 2,954.15 2,954.47 2,954.05 2,954.45 59,743.3K
13:50 2,954.52 2,954.60 2,953.95 2,953.95 69,430.8K
13:51 2,953.94 2,955.18 2,953.86 2,955.10 102,690.1K
13:52 2,955.30 2,955.75 2,955.26 2,955.72 98,211.9K
13:53 2,955.66 2,955.69 2,954.74 2,954.76 113,928.6K
13:54 2,954.63 2,954.63 2,954.23 2,954.30 51,802.9K
13:55 2,954.38 2,955.04 2,954.38 2,955.04 67,149.1K
13:56 2,954.98 2,955.12 2,954.27 2,955.12 91,995.8K
13:57 2,955.37 2,955.37 2,954.70 2,954.70 81,744.7K
13:58 2,955.01 2,955.01 2,954.55 2,954.55 104,127.7K
13:59 2,954.45 2,956.26 2,954.43 2,956.26 122,231.6K
14:00 2,956.23 2,957.31 2,956.23 2,957.31 84,103.6K
14:01 2,957.29 2,957.43 2,957.19 2,957.43 29,491.5K
14:02 2,957.37 2,957.37 2,957.16 2,957.24 29,889.5K
14:03 2,957.26 2,957.42 2,957.12 2,957.42 44,177.9K
14:04 2,957.32 2,957.66 2,956.68 2,956.68 100,650.1K
14:05 2,956.23 2,957.31 2,956.17 2,957.31 50,972.1K
14:06 2,957.33 2,957.84 2,957.33 2,957.34 40,994.2K
14:07 2,957.38 2,957.38 2,956.55 2,956.55 36,811.3K
14:08 2,956.48 2,957.19 2,956.48 2,957.19 46,233.0K
14:09 2,957.31 2,957.55 2,957.31 2,957.50 33,523.3K
14:10 2,957.48 2,957.48 2,956.96 2,956.96 37,203.1K
14:11 2,956.68 2,957.04 2,956.35 2,956.98 46,501.9K
14:12 2,956.89 2,957.05 2,956.81 2,956.84 43,614.1K
14:13 2,956.83 2,956.83 2,955.72 2,955.72 37,115.6K
14:14 2,955.73 2,955.73 2,954.99 2,955.13 69,177.7K
14:15 2,955.08 2,956.37 2,955.08 2,956.30 49,065.4K
14:16 2,956.36 2,956.36 2,955.52 2,955.52 27,275.2K
14:17 2,955.50 2,956.00 2,955.50 2,956.00 32,257.6K
14:18 2,956.09 2,956.54 2,956.00 2,956.00 53,378.5K
14:19 2,956.06 2,956.37 2,955.94 2,956.37 26,184.2K
14:20 2,956.45 2,956.51 2,956.14 2,956.14 32,249.4K
14:21 2,956.20 2,956.22 2,955.90 2,955.90 17,181.4K
14:22 2,956.09 2,956.09 2,955.50 2,955.50 30,156.6K
14:23 2,955.41 2,955.46 2,955.32 2,955.35 34,848.8K
14:24 2,955.20 2,955.38 2,955.04 2,955.28 43,830.5K
14:25 2,955.18 2,955.21 2,954.87 2,955.02 33,815.7K
14:26 2,955.17 2,955.17 2,954.25 2,954.36 81,865.8K
14:27 2,954.39 2,956.13 2,954.39 2,955.85 117,287.4K
14:28 2,955.71 2,955.79 2,955.18 2,955.18 66,210.2K
14:29 2,955.14 2,955.14 2,954.34 2,954.34 90,766.2K
14:30 2,954.21 2,954.21 2,953.65 2,954.06 134,703.7K
14:31 2,953.92 2,953.96 2,953.76 2,953.82 55,277.0K
14:32 2,954.55 2,954.76 2,954.36 2,954.37 53,495.5K
14:33 2,954.53 2,954.95 2,954.52 2,954.95 58,231.2K
14:34 2,954.93 2,955.08 2,954.88 2,955.01 46,480.8K
14:35 2,955.11 2,955.52 2,955.11 2,955.52 44,898.6K
14:36 2,955.67 2,956.08 2,955.62 2,955.62 44,692.0K
14:37 2,955.62 2,955.62 2,955.26 2,955.41 26,109.4K
14:38 2,955.30 2,955.54 2,955.30 2,955.41 19,424.9K
14:39 2,955.52 2,955.60 2,955.10 2,955.25 32,474.0K
14:40 2,955.28 2,955.53 2,955.28 2,955.53 31,012.8K
14:41 2,955.56 2,956.21 2,955.56 2,956.00 37,476.6K
14:42 2,956.10 2,956.14 2,955.80 2,955.80 39,853.0K
14:43 2,955.83 2,955.83 2,955.34 2,955.35 45,128.2K
14:44 2,955.40 2,955.61 2,955.38 2,955.38 24,550.7K
14:45 2,955.41 2,956.06 2,955.41 2,955.96 59,749.8K
14:46 2,956.01 2,957.55 2,955.97 2,957.55 102,489.2K
14:47 2,957.56 2,957.64 2,957.24 2,957.25 48,310.1K
14:48 2,957.20 2,958.39 2,957.20 2,958.20 98,712.8K
14:49 2,958.16 2,958.18 2,957.90 2,958.03 51,375.4K
14:50 2,958.08 2,958.08 2,957.66 2,957.66 31,961.7K
14:51 2,957.63 2,957.94 2,957.63 2,957.92 35,265.3K
14:52 2,957.84 2,958.29 2,957.84 2,958.09 72,034.5K
14:53 2,958.11 2,958.38 2,958.11 2,958.16 110,313.5K
14:54 2,958.14 2,958.21 2,958.01 2,958.18 34,366.5K
14:55 2,958.08 2,958.67 2,958.06 2,958.48 65,424.9K
14:56 2,958.54 2,958.80 2,958.53 2,958.67 61,226.6K
14:57 2,958.75 2,958.88 2,958.69 2,958.84 35,786.7K
14:58 2,958.86 2,959.02 2,958.67 2,958.80 33,531.4K
14:59 2,959.00 2,959.02 2,958.80 2,958.80 35,182.1K
15:00 2,958.80 2,959.18 2,958.80 2,958.88 53,320.3K
15:01 2,958.88 2,958.88 2,958.13 2,958.21 63,566.2K
15:02 2,958.26 2,958.32 2,957.81 2,957.99 64,481.6K
15:03 2,957.92 2,957.92 2,957.25 2,957.25 105,878.1K
15:04 2,957.22 2,957.40 2,957.18 2,957.30 49,245.0K
15:05 2,957.30 2,957.93 2,957.30 2,957.93 53,177.4K
15:06 2,957.99 2,958.09 2,957.86 2,957.86 23,530.4K
15:07 2,957.82 2,958.10 2,957.77 2,958.09 84,266.0K
15:08 2,958.16 2,958.45 2,958.13 2,958.40 24,060.3K
15:09 2,958.19 2,958.63 2,958.19 2,958.58 31,520.3K
15:10 2,958.75 2,958.75 2,958.42 2,958.56 32,143.1K
15:11 2,958.63 2,958.63 2,958.28 2,958.47 52,135.3K
15:12 2,958.38 2,959.11 2,958.34 2,959.00 77,215.4K
15:13 2,959.03 2,959.17 2,958.99 2,959.09 55,153.0K
15:14 2,959.11 2,959.42 2,959.11 2,959.38 105,341.0K
15:15 2,959.38 2,959.53 2,959.38 2,959.49 33,653.6K
15:16 2,959.43 2,959.43 2,959.05 2,959.09 40,415.6K
15:17 2,959.05 2,959.14 2,958.91 2,959.05 38,070.3K
15:18 2,959.03 2,959.35 2,959.03 2,959.31 36,158.1K
15:19 2,959.31 2,959.47 2,959.29 2,959.42 41,547.9K
15:20 2,959.48 2,959.81 2,959.48 2,959.65 70,870.8K
15:21 2,959.78 2,959.78 2,959.50 2,959.52 57,187.8K
15:22 2,959.59 2,959.65 2,959.52 2,959.65 84,578.4K
15:23 2,959.64 2,959.88 2,959.63 2,959.84 62,670.1K
15:24 2,959.79 2,959.80 2,959.53 2,959.53 48,263.8K
15:25 2,959.53 2,959.58 2,958.92 2,958.92 64,423.8K
15:26 2,958.86 2,959.06 2,958.86 2,958.91 57,759.6K
15:27 2,958.94 2,959.08 2,958.90 2,958.93 70,826.3K
15:28 2,958.92 2,959.65 2,958.92 2,959.62 147,421.0K
15:29 2,959.72 2,959.72 2,959.50 2,959.57 57,715.6K
15:30 2,959.64 2,959.64 2,959.06 2,959.06 93,732.6K
15:31 2,959.08 2,959.26 2,959.04 2,959.23 87,033.1K
15:32 2,959.22 2,959.39 2,958.18 2,958.18 107,981.6K
15:33 2,958.23 2,958.23 2,957.49 2,957.49 94,285.9K
15:34 2,957.51 2,957.54 2,957.31 2,957.34 55,001.4K
15:35 2,957.40 2,957.94 2,957.40 2,957.90 48,776.3K
15:36 2,957.93 2,958.49 2,957.91 2,958.45 43,513.8K
15:37 2,958.57 2,958.73 2,958.51 2,958.53 33,422.8K
15:38 2,958.66 2,959.16 2,958.59 2,958.94 136,317.0K
15:39 2,959.11 2,960.49 2,959.11 2,960.46 176,957.6K
15:40 2,960.67 2,961.45 2,960.67 2,961.34 115,057.7K
15:41 2,961.44 2,962.29 2,961.37 2,962.22 266,841.2K
15:42 2,962.31 2,962.50 2,962.11 2,962.50 105,251.5K
15:43 2,962.49 2,962.52 2,962.28 2,962.49 75,405.8K
15:44 2,962.57 2,963.45 2,962.57 2,963.42 163,034.0K
15:45 2,963.42 2,964.75 2,963.42 2,964.75 272,158.3K
15:46 2,964.78 2,966.26 2,964.78 2,965.95 313,275.6K
15:47 2,965.86 2,966.54 2,965.86 2,966.51 147,536.2K
15:48 2,966.54 2,966.61 2,966.27 2,966.27 124,865.3K
15:49 2,966.22 2,966.82 2,966.22 2,966.68 122,944.6K
15:50 2,966.73 2,967.06 2,966.70 2,967.06 83,859.3K
15:51 2,967.09 2,967.15 2,966.75 2,966.75 80,181.0K
15:52 2,966.58 2,966.58 2,966.02 2,966.02 141,121.0K
15:53 2,966.03 2,966.51 2,966.03 2,966.51 73,348.9K
15:54 2,966.43 2,966.43 2,965.80 2,965.89 88,237.5K
15:55 2,966.03 2,966.26 2,965.94 2,966.05 134,379.8K
15:56 2,965.89 2,966.39 2,965.89 2,966.39 58,296.4K
15:57 2,966.26 2,968.33 2,966.26 2,968.32 235,446.0K
15:58 2,968.13 2,968.18 2,967.63 2,967.90 149,169.7K
15:59 2,967.74 2,968.06 2,967.49 2,967.49 98,429.4K
16:00 2,967.36 2,968.24 2,967.36 2,968.24 126,542.9K
16:01 2,968.29 2,970.14 2,968.29 2,969.94 167,625.7K
16:02 2,969.61 2,969.67 2,968.97 2,968.97 120,257.1K
16:03 2,969.24 2,969.41 2,969.13 2,969.30 98,549.3K
16:04 2,969.27 2,969.46 2,969.08 2,969.43 84,918.5K
16:05 2,969.56 2,969.74 2,969.40 2,969.40 87,186.1K
16:06 2,969.39 2,969.47 2,969.35 2,969.42 77,722.7K
16:07 2,969.36 2,969.67 2,969.36 2,969.55 76,732.9K
16:08 2,969.41 2,971.10 2,969.41 2,971.10 130,371.5K
16:09 2,970.92 2,971.05 2,970.50 2,970.53 69,131.3K
16:10 2,970.47 2,971.11 2,970.47 2,971.10 97,390.6K
16:11 2,971.08 2,971.26 2,970.71 2,971.26 95,837.9K
16:12 2,971.27 2,971.70 2,971.27 2,971.70 160,904.4K
16:13 2,971.71 2,972.00 2,971.67 2,971.84 126,498.0K
16:14 2,971.81 2,972.20 2,971.81 2,972.15 151,333.0K
16:15 2,972.36 2,972.92 2,972.24 2,972.33 170,087.4K
16:16 2,972.29 2,972.53 2,971.21 2,971.21 224,004.4K
16:17 2,971.13 2,971.13 2,969.58 2,969.58 126,716.8K
16:18 2,969.74 2,970.06 2,969.74 2,969.87 94,036.8K
16:19 2,969.85 2,969.87 2,969.63 2,969.87 82,550.0K
16:20 2,969.77 2,969.77 2,969.20 2,969.20 95,742.8K
16:21 2,969.26 2,969.26 2,968.81 2,968.89 79,338.5K
16:22 2,968.96 2,968.96 2,967.84 2,967.96 106,817.8K
16:23 2,967.97 2,968.27 2,967.55 2,967.55 90,435.0K
16:24 2,967.63 2,967.63 2,966.81 2,967.35 100,840.8K
16:25 2,967.35 2,967.35 2,967.09 2,967.09 87,760.1K
16:26 2,967.22 2,968.36 2,967.03 2,968.36 90,062.0K
16:27 2,968.24 2,969.54 2,968.22 2,969.54 200,517.3K
16:28 2,969.36 2,969.48 2,969.13 2,969.19 87,209.3K
16:29 2,969.17 2,969.17 2,968.21 2,968.21 76,884.2K
16:30 2,968.18 2,968.40 2,967.97 2,967.97 75,759.5K
16:31 2,968.02 2,968.08 2,967.89 2,968.06 45,989.3K
16:32 2,967.95 2,968.23 2,967.87 2,968.06 78,842.9K
16:33 2,968.10 2,968.10 2,967.52 2,968.02 57,109.3K
16:34 2,968.01 2,968.01 2,967.52 2,967.52 49,475.0K
16:35 2,967.58 2,968.28 2,967.58 2,968.28 63,572.0K
16:36 2,968.27 2,969.06 2,968.27 2,969.06 94,255.2K
16:37 2,969.05 2,969.13 2,968.59 2,968.59 53,155.1K
16:38 2,968.12 2,968.12 2,967.52 2,967.56 58,207.9K
16:39 2,967.51 2,967.51 2,966.85 2,966.86 50,624.4K
16:40 2,966.67 2,966.84 2,966.54 2,966.81 81,037.4K
16:41 2,966.85 2,967.10 2,966.85 2,967.06 47,027.0K
16:42 2,966.74 2,966.74 2,966.31 2,966.32 76,814.6K
16:43 2,966.63 2,967.28 2,966.48 2,967.12 77,753.9K
16:44 2,967.00 2,967.46 2,967.00 2,967.24 68,139.0K
16:45 2,967.33 2,967.57 2,967.18 2,967.57 94,272.7K
16:46 2,967.42 2,968.06 2,967.42 2,967.96 95,129.9K
16:47 2,968.05 2,968.37 2,968.05 2,968.33 69,760.7K
16:48 2,968.32 2,968.60 2,967.89 2,967.89 55,831.8K
16:49 2,967.98 2,968.23 2,967.90 2,967.90 45,792.4K
16:50 2,967.90 2,968.55 2,967.90 2,968.40 70,407.3K
16:51 2,968.46 2,968.46 2,967.91 2,967.95 56,173.4K
16:52 2,967.98 2,968.26 2,967.96 2,968.03 49,626.9K
16:53 2,967.99 2,968.43 2,967.99 2,968.38 82,065.7K
16:54 2,968.34 2,968.35 2,967.60 2,967.60 88,653.6K
16:55 2,967.55 2,967.55 2,967.16 2,967.16 66,181.9K
16:56 2,967.24 2,967.40 2,967.24 2,967.35 29,928.9K
16:57 2,967.34 2,967.35 2,967.18 2,967.18 35,545.0K
16:58 2,966.81 2,966.92 2,966.34 2,966.34 92,690.4K
16:59 2,966.35 2,966.59 2,966.17 2,966.17 100,063.0K
17:00 2,966.17 2,967.25 2,966.17 2,967.25 116,784.8K
17:01 2,967.26 2,967.58 2,967.26 2,967.33 57,212.0K
17:02 2,967.31 2,967.31 2,966.82 2,966.84 40,765.2K
17:03 2,966.87 2,966.94 2,965.77 2,965.77 88,384.1K
17:04 2,965.73 2,966.00 2,965.49 2,965.70 104,357.5K
17:05 2,966.50 2,966.65 2,966.37 2,966.54 101,765.9K
17:06 2,962.96 2,966.37 2,962.96 2,965.80 426,315.8K
17:07 2,965.09 2,966.36 2,965.09 2,966.36 156,386.1K
17:08 2,966.34 2,966.34 2,965.25 2,965.83 156,823.3K
17:09 2,965.89 2,967.32 2,965.81 2,967.05 324,696.0K
17:10 2,966.76 2,967.55 2,966.63 2,966.63 218,028.5K
17:11 2,966.55 2,966.85 2,966.32 2,966.32 148,152.2K
17:12 2,966.39 2,966.46 2,965.65 2,965.65 107,355.8K
17:13 2,965.68 2,965.75 2,965.09 2,965.10 75,082.1K
17:14 2,965.08 2,966.38 2,965.08 2,966.08 78,914.6K
17:15 2,966.04 2,967.28 2,966.04 2,966.77 113,210.5K
17:16 2,966.78 2,967.17 2,966.74 2,966.74 51,567.3K
17:17 2,966.77 2,967.21 2,966.67 2,966.71 91,697.1K
17:18 2,966.51 2,966.82 2,966.23 2,966.23 93,920.7K
17:19 2,966.19 2,966.57 2,966.00 2,966.57 51,006.6K
17:20 2,966.92 2,967.17 2,966.92 2,966.98 80,328.1K
17:21 2,966.92 2,967.52 2,966.92 2,967.18 178,741.6K
17:22 2,967.18 2,967.23 2,966.79 2,966.79 87,606.4K
17:23 2,966.72 2,966.86 2,966.68 2,966.68 50,240.0K
17:24 2,966.65 2,966.89 2,966.58 2,966.60 32,320.4K
17:25 2,966.55 2,966.64 2,966.48 2,966.48 35,282.5K
17:26 2,966.40 2,966.40 2,965.98 2,966.05 66,271.8K
17:27 2,966.04 2,966.06 2,965.47 2,965.47 107,489.0K
17:28 2,965.49 2,965.56 2,965.37 2,965.39 53,509.3K
17:29 2,965.49 2,965.79 2,965.49 2,965.53 65,234.9K
17:30 2,965.41 2,965.92 2,965.16 2,965.60 96,333.9K
17:31 2,965.67 2,966.07 2,965.67 2,965.92 103,234.3K
17:32 2,966.00 2,966.02 2,965.79 2,965.89 82,801.3K
17:33 2,965.93 2,967.81 2,965.93 2,967.81 217,763.1K
17:34 2,967.81 2,968.24 2,967.81 2,968.17 175,870.8K
17:35 2,968.12 2,968.49 2,968.12 2,968.25 157,052.4K
17:36 2,968.26 2,968.26 2,967.22 2,967.22 173,289.3K
17:37 2,967.05 2,967.05 2,966.56 2,966.60 63,065.6K
17:38 2,966.86 2,967.21 2,966.86 2,966.97 86,630.4K
17:39 2,966.61 2,966.61 2,965.79 2,965.79 99,067.6K
17:40 2,965.62 2,965.85 2,965.61 2,965.80 80,562.1K
17:41 2,965.83 2,965.92 2,964.42 2,964.83 151,336.1K
17:42 2,964.74 2,964.90 2,963.39 2,963.39 171,746.7K
17:43 2,963.35 2,963.35 2,960.58 2,960.61 371,008.9K
17:44 2,959.45 2,959.67 2,959.30 2,959.45 358,802.0K
17:45 2,959.59 2,959.59 2,959.06 2,959.06 168,683.0K
17:46 2,958.47 2,958.47 2,956.44 2,957.56 545,541.1K
17:47 2,957.61 2,959.29 2,957.61 2,959.29 187,638.4K
17:48 2,959.24 2,959.36 2,959.08 2,959.11 76,974.5K
17:49 2,959.11 2,959.42 2,959.11 2,959.42 91,555.3K
17:50 2,959.17 2,959.64 2,959.00 2,959.41 74,186.4K
17:51 2,959.37 2,959.37 2,958.86 2,958.86 77,271.5K
17:52 2,958.51 2,958.51 2,957.92 2,958.10 144,478.9K
17:53 2,958.24 2,958.65 2,957.99 2,957.99 160,726.9K
17:54 2,957.85 2,957.89 2,956.18 2,956.18 185,235.0K
17:55 2,955.98 2,956.43 2,955.83 2,956.43 230,701.1K
17:56 2,956.41 2,956.46 2,955.85 2,955.85 103,848.7K
17:57 2,955.62 2,955.90 2,954.95 2,955.03 93,930.5K
17:58 2,955.08 2,955.08 2,954.17 2,954.17 132,456.6K
17:59 2,954.20 2,955.43 2,954.20 2,955.43 107,427.1K
18:00 2,955.78 2,955.99 2,955.56 2,955.99 108,592.0K
18:01 2,956.03 2,956.47 2,956.03 2,956.47 91,735.0K
18:02 2,956.55 2,956.63 2,955.82 2,955.82 102,070.9K
18:03 2,955.91 2,955.91 2,955.05 2,955.25 102,579.9K
18:04 2,955.11 2,955.11 2,953.97 2,954.32 138,930.6K
18:05 2,954.21 2,955.32 2,954.21 2,955.32 69,197.7K
18:06 2,955.35 2,956.16 2,955.35 2,955.43 77,698.8K
18:07 2,955.19 2,955.19 2,954.76 2,954.76 58,801.7K
18:08 2,954.87 2,955.18 2,954.75 2,955.18 47,563.0K
18:09 2,954.86 2,955.04 2,954.68 2,955.04 53,450.0K
18:10 2,955.31 2,955.54 2,955.17 2,955.23 45,308.6K
18:11 2,955.57 2,956.50 2,955.57 2,956.50 66,475.3K
18:12 2,956.78 2,957.44 2,956.78 2,956.96 169,566.8K
18:13 2,956.92 2,956.92 2,956.30 2,956.67 71,042.4K
18:14 2,956.56 2,956.56 2,956.01 2,956.06 42,799.5K
18:15 2,956.18 2,956.70 2,956.18 2,956.50 65,953.2K
18:16 2,956.36 2,956.83 2,956.36 2,956.76 58,116.9K
18:17 2,956.84 2,956.86 2,956.63 2,956.86 59,305.6K
18:18 2,956.77 2,957.54 2,956.74 2,957.43 75,917.9K
18:19 2,957.60 2,959.05 2,957.60 2,958.92 116,577.8K
18:20 2,958.84 2,958.85 2,958.24 2,958.31 58,414.4K
18:21 2,958.18 2,958.58 2,957.96 2,958.10 56,724.3K
18:22 2,958.08 2,958.08 2,957.40 2,957.40 56,020.5K
18:23 2,957.55 2,957.63 2,957.36 2,957.36 34,737.5K
18:24 2,957.19 2,957.27 2,956.04 2,956.04 56,341.3K
18:25 2,956.06 2,956.53 2,956.06 2,956.53 47,388.5K
18:26 2,956.47 2,957.43 2,956.47 2,957.43 45,174.0K
18:27 2,957.30 2,957.30 2,956.64 2,956.67 57,238.5K
18:28 2,956.64 2,956.92 2,956.61 2,956.92 54,839.2K
18:29 2,956.90 2,956.94 2,956.59 2,956.60 41,551.3K
18:30 2,956.56 2,956.56 2,955.14 2,955.17 97,914.7K
18:31 2,955.08 2,955.08 2,954.37 2,954.37 111,915.3K
18:32 2,954.06 2,954.06 2,952.15 2,952.20 227,730.2K
18:33 2,952.19 2,952.29 2,951.89 2,951.89 72,921.4K
18:34 2,951.65 2,951.65 2,950.23 2,950.23 185,203.4K
18:35 2,950.21 2,950.35 2,949.12 2,949.12 154,463.1K
18:36 2,948.92 2,948.92 2,947.97 2,948.09 174,055.3K
18:37 2,947.91 2,949.65 2,947.91 2,949.65 191,131.3K
18:38 2,949.72 2,949.90 2,949.13 2,949.25 82,064.8K
18:39 2,949.12 2,950.01 2,949.12 2,949.97 73,345.9K
18:40 2,950.10 2,950.10 2,950.10 2,950.10 256,343.9K
18:43 2,951.26 2,951.26 2,951.26 2,951.26 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar