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 2,883.09 2,883.09 2,880.05 2,880.73 935,158.0K
10:01 2,880.66 2,885.41 2,880.55 2,885.20 364,129.8K
10:02 2,885.24 2,886.16 2,883.43 2,883.78 375,922.0K
10:03 2,883.92 2,884.47 2,883.13 2,884.47 266,668.3K
10:04 2,885.34 2,886.68 2,883.89 2,884.09 380,740.6K
10:05 2,884.10 2,884.10 2,882.04 2,883.11 329,494.8K
10:06 2,883.22 2,883.90 2,882.81 2,883.85 287,174.7K
10:07 2,884.21 2,887.89 2,884.21 2,887.09 449,512.3K
10:08 2,887.23 2,887.96 2,886.64 2,887.93 306,037.4K
10:09 2,887.76 2,887.88 2,886.91 2,887.70 309,330.2K
10:10 2,888.79 2,890.14 2,888.67 2,889.03 324,078.8K
10:11 2,889.03 2,889.04 2,886.28 2,886.32 323,716.1K
10:12 2,886.46 2,886.46 2,883.90 2,884.49 204,022.5K
10:13 2,884.51 2,884.78 2,883.82 2,884.17 146,783.7K
10:14 2,884.00 2,884.00 2,882.67 2,882.67 128,758.0K
10:15 2,882.86 2,883.28 2,882.86 2,883.28 129,835.0K
10:16 2,883.50 2,883.50 2,881.82 2,881.83 187,930.1K
10:17 2,881.78 2,881.78 2,881.25 2,881.54 81,121.0K
10:18 2,881.67 2,882.22 2,881.67 2,881.90 83,053.6K
10:19 2,881.99 2,883.18 2,881.99 2,883.18 85,266.3K
10:20 2,883.49 2,884.30 2,883.49 2,884.23 81,528.9K
10:21 2,884.18 2,884.53 2,884.08 2,884.53 43,485.7K
10:22 2,884.49 2,885.69 2,884.49 2,885.69 61,394.3K
10:23 2,886.49 2,886.63 2,885.61 2,885.78 107,423.8K
10:24 2,885.79 2,885.79 2,885.45 2,885.61 70,993.7K
10:25 2,885.63 2,887.25 2,885.63 2,887.25 143,113.4K
10:26 2,887.60 2,887.73 2,887.34 2,887.52 151,715.2K
10:27 2,887.32 2,887.87 2,887.14 2,887.80 77,969.5K
10:28 2,887.77 2,887.96 2,887.29 2,887.77 65,754.1K
10:29 2,887.86 2,888.19 2,887.85 2,888.12 72,651.9K
10:30 2,888.12 2,888.12 2,886.77 2,886.79 102,411.9K
10:31 2,886.62 2,886.62 2,884.47 2,884.68 115,668.8K
10:32 2,884.83 2,884.86 2,884.51 2,884.81 109,427.0K
10:33 2,884.84 2,884.98 2,884.50 2,884.51 77,545.3K
10:34 2,884.70 2,884.70 2,884.13 2,884.27 53,017.0K
10:35 2,884.25 2,884.25 2,884.07 2,884.22 78,261.2K
10:36 2,884.10 2,884.10 2,883.62 2,883.76 56,066.8K
10:37 2,883.63 2,884.04 2,883.39 2,884.04 59,647.7K
10:38 2,884.08 2,884.13 2,882.93 2,882.93 76,110.1K
10:39 2,882.56 2,882.56 2,881.37 2,881.37 113,420.4K
10:40 2,881.13 2,881.26 2,879.49 2,879.49 158,116.7K
10:41 2,879.20 2,880.14 2,879.14 2,880.05 99,685.7K
10:42 2,880.29 2,880.72 2,880.29 2,880.68 85,874.4K
10:43 2,880.66 2,880.66 2,879.76 2,879.76 79,058.4K
10:44 2,879.84 2,882.78 2,879.70 2,882.78 108,584.8K
10:45 2,883.38 2,883.38 2,882.52 2,882.52 71,543.8K
10:46 2,882.33 2,883.80 2,881.35 2,881.35 91,435.8K
10:47 2,881.32 2,881.32 2,880.04 2,880.04 98,039.1K
10:48 2,880.07 2,880.07 2,879.69 2,879.83 89,133.4K
10:49 2,879.89 2,880.59 2,879.64 2,880.59 53,191.5K
10:50 2,881.88 2,882.13 2,880.16 2,880.23 93,276.7K
10:51 2,880.06 2,880.13 2,879.43 2,879.43 67,076.0K
10:52 2,879.21 2,879.21 2,878.47 2,878.47 68,063.4K
10:53 2,878.40 2,878.41 2,877.92 2,877.96 121,707.2K
10:54 2,878.11 2,878.72 2,877.25 2,877.35 182,249.0K
10:55 2,877.34 2,879.43 2,877.22 2,879.35 126,880.6K
10:56 2,879.73 2,879.73 2,879.08 2,879.08 107,797.8K
10:57 2,879.04 2,880.02 2,879.04 2,879.67 67,453.4K
10:58 2,879.61 2,880.05 2,879.61 2,879.99 45,266.8K
10:59 2,880.00 2,880.04 2,879.55 2,879.55 45,906.7K
11:00 2,879.54 2,879.75 2,879.53 2,879.58 56,126.7K
11:01 2,879.67 2,879.78 2,878.64 2,878.65 53,855.4K
11:02 2,878.54 2,882.00 2,878.54 2,882.00 165,014.5K
11:03 2,881.91 2,881.91 2,881.73 2,881.90 74,406.2K
11:04 2,882.15 2,882.29 2,882.12 2,882.23 56,577.4K
11:05 2,882.21 2,882.35 2,881.86 2,881.86 43,422.5K
11:06 2,881.25 2,881.25 2,880.76 2,880.76 65,089.2K
11:07 2,880.85 2,882.00 2,880.85 2,881.97 51,492.0K
11:08 2,882.05 2,883.90 2,882.00 2,883.90 116,122.5K
11:09 2,883.72 2,884.85 2,883.72 2,884.84 127,156.4K
11:10 2,884.58 2,884.82 2,884.34 2,884.44 88,191.8K
11:11 2,882.87 2,883.92 2,882.29 2,883.92 142,636.7K
11:12 2,883.86 2,884.22 2,883.86 2,884.00 71,701.9K
11:13 2,883.91 2,884.16 2,883.66 2,883.71 55,600.6K
11:14 2,883.68 2,884.05 2,883.41 2,883.50 46,917.0K
11:15 2,883.43 2,883.43 2,882.68 2,882.76 56,211.8K
11:16 2,882.69 2,883.13 2,882.69 2,883.12 35,303.4K
11:17 2,882.99 2,883.71 2,882.99 2,883.71 55,287.9K
11:18 2,883.67 2,883.91 2,883.32 2,883.32 53,260.7K
11:19 2,883.25 2,883.69 2,883.21 2,883.44 81,032.6K
11:20 2,883.01 2,883.01 2,882.42 2,882.42 75,906.4K
11:21 2,882.42 2,882.42 2,881.44 2,881.70 57,032.0K
11:22 2,881.72 2,881.85 2,881.56 2,881.82 40,820.4K
11:23 2,881.86 2,881.93 2,881.70 2,881.74 30,652.9K
11:24 2,881.77 2,883.70 2,881.30 2,883.70 118,245.4K
11:25 2,883.87 2,883.98 2,883.81 2,883.97 70,188.6K
11:26 2,883.95 2,885.31 2,883.95 2,885.31 113,439.0K
11:27 2,885.13 2,885.29 2,883.95 2,883.95 72,550.7K
11:28 2,883.84 2,883.84 2,880.99 2,881.33 91,980.3K
11:29 2,881.25 2,881.84 2,880.45 2,880.45 79,108.3K
11:30 2,880.45 2,880.66 2,880.21 2,880.33 51,870.0K
11:31 2,880.46 2,881.77 2,880.34 2,881.23 108,582.6K
11:32 2,881.14 2,881.50 2,881.14 2,881.37 32,806.1K
11:33 2,881.31 2,881.33 2,880.52 2,881.33 53,482.3K
11:34 2,881.31 2,882.60 2,881.30 2,882.60 78,204.6K
11:35 2,882.72 2,884.60 2,882.72 2,884.60 180,227.0K
11:36 2,884.86 2,884.92 2,884.34 2,884.34 114,882.0K
11:37 2,884.31 2,884.38 2,884.05 2,884.05 81,992.3K
11:38 2,884.25 2,884.39 2,883.72 2,883.75 129,322.4K
11:39 2,883.39 2,883.39 2,883.06 2,883.17 65,178.8K
11:40 2,883.08 2,883.58 2,883.08 2,883.58 103,157.6K
11:41 2,883.68 2,884.52 2,883.68 2,884.49 210,886.4K
11:42 2,884.47 2,884.47 2,883.02 2,883.10 123,765.0K
11:43 2,883.10 2,883.34 2,883.06 2,883.15 65,489.6K
11:44 2,882.90 2,882.96 2,882.67 2,882.91 79,931.1K
11:45 2,882.93 2,882.98 2,882.14 2,882.14 63,849.2K
11:46 2,881.90 2,881.90 2,881.74 2,881.75 54,427.2K
11:47 2,881.70 2,882.13 2,881.70 2,882.13 50,637.6K
11:48 2,882.16 2,882.67 2,882.14 2,882.66 31,665.9K
11:49 2,882.72 2,883.07 2,882.72 2,882.80 78,123.4K
11:50 2,882.87 2,883.38 2,882.87 2,883.16 53,367.1K
11:51 2,882.97 2,883.96 2,882.97 2,883.94 88,559.3K
11:52 2,883.94 2,883.94 2,882.79 2,882.79 62,528.8K
11:53 2,882.64 2,882.64 2,881.95 2,881.95 52,451.2K
11:54 2,882.01 2,882.18 2,881.81 2,882.11 35,865.9K
11:55 2,882.14 2,882.14 2,880.81 2,880.81 79,628.6K
11:56 2,879.75 2,879.81 2,879.42 2,879.81 151,499.4K
11:57 2,879.75 2,880.94 2,879.75 2,880.68 64,079.9K
11:58 2,880.71 2,880.90 2,880.36 2,880.53 68,416.0K
11:59 2,880.64 2,880.64 2,879.60 2,879.80 62,422.5K
12:00 2,879.65 2,880.59 2,879.64 2,880.33 77,099.4K
12:01 2,880.87 2,880.92 2,880.48 2,880.92 96,085.9K
12:02 2,882.01 2,882.41 2,881.62 2,881.80 135,834.7K
12:03 2,881.63 2,881.76 2,881.29 2,881.52 99,319.9K
12:04 2,881.93 2,882.23 2,881.81 2,882.23 59,577.7K
12:05 2,882.29 2,882.69 2,882.05 2,882.05 57,577.0K
12:06 2,882.06 2,883.14 2,882.06 2,883.14 72,766.5K
12:07 2,883.04 2,883.04 2,881.68 2,881.69 80,835.1K
12:08 2,882.02 2,882.57 2,881.89 2,882.57 54,352.1K
12:09 2,882.72 2,882.79 2,881.99 2,881.99 65,853.4K
12:10 2,881.67 2,881.67 2,880.06 2,880.06 112,211.7K
12:11 2,879.77 2,879.77 2,876.99 2,876.99 243,440.5K
12:12 2,876.36 2,877.57 2,876.36 2,877.57 156,053.6K
12:13 2,877.54 2,878.43 2,877.54 2,878.10 73,861.1K
12:14 2,878.15 2,878.28 2,877.63 2,877.82 64,214.0K
12:15 2,877.97 2,885.17 2,877.97 2,885.17 323,185.3K
12:16 2,885.69 2,888.21 2,885.69 2,887.57 460,256.6K
12:17 2,887.65 2,887.65 2,885.58 2,885.60 130,378.8K
12:18 2,885.35 2,885.55 2,885.09 2,885.41 106,829.2K
12:19 2,885.43 2,885.55 2,884.93 2,885.44 76,729.9K
12:20 2,885.67 2,886.39 2,885.67 2,885.92 116,953.7K
12:21 2,885.84 2,886.08 2,885.61 2,885.74 94,752.4K
12:22 2,885.82 2,886.22 2,885.56 2,886.17 52,823.9K
12:23 2,886.30 2,886.80 2,886.23 2,886.23 76,588.4K
12:24 2,886.32 2,886.75 2,886.32 2,886.75 127,301.0K
12:25 2,887.88 2,888.82 2,887.87 2,888.82 218,740.1K
12:26 2,888.88 2,890.88 2,888.88 2,890.88 302,380.6K
12:27 2,890.82 2,891.13 2,889.64 2,889.72 160,365.4K
12:28 2,889.60 2,890.31 2,889.60 2,889.95 95,917.1K
12:29 2,889.97 2,889.97 2,888.83 2,889.04 60,271.5K
12:30 2,889.30 2,890.30 2,889.30 2,890.26 154,708.8K
12:31 2,890.29 2,890.29 2,889.35 2,889.44 113,764.0K
12:32 2,889.38 2,889.49 2,888.16 2,888.16 72,905.9K
12:33 2,888.03 2,888.13 2,887.29 2,887.77 86,068.9K
12:34 2,887.82 2,887.82 2,887.54 2,887.78 63,412.4K
12:35 2,887.78 2,887.93 2,887.40 2,887.42 43,780.4K
12:36 2,887.43 2,887.43 2,886.87 2,887.01 49,365.0K
12:37 2,886.88 2,886.88 2,886.03 2,886.05 97,773.5K
12:38 2,886.36 2,886.36 2,885.80 2,885.91 50,696.5K
12:39 2,886.16 2,886.51 2,886.11 2,886.20 96,617.2K
12:40 2,886.08 2,886.08 2,885.51 2,885.51 61,161.9K
12:41 2,885.58 2,885.78 2,885.53 2,885.53 58,996.1K
12:42 2,885.44 2,885.96 2,885.38 2,885.83 41,013.5K
12:43 2,885.88 2,886.05 2,885.74 2,885.96 46,855.0K
12:44 2,886.00 2,887.70 2,885.91 2,887.64 96,265.4K
12:45 2,887.48 2,887.48 2,886.80 2,886.87 37,247.8K
12:46 2,886.92 2,887.05 2,886.80 2,886.83 37,884.7K
12:47 2,886.74 2,886.89 2,886.60 2,886.64 33,779.7K
12:48 2,886.66 2,886.66 2,886.02 2,886.02 44,897.6K
12:49 2,886.06 2,886.39 2,885.93 2,886.39 49,827.1K
12:50 2,886.55 2,887.01 2,886.55 2,887.01 41,047.0K
12:51 2,886.95 2,887.45 2,886.95 2,887.45 32,925.4K
12:52 2,887.40 2,887.45 2,887.16 2,887.34 24,042.5K
12:53 2,887.06 2,887.31 2,887.06 2,887.12 41,428.7K
12:54 2,887.20 2,887.77 2,887.19 2,887.69 33,079.2K
12:55 2,887.65 2,888.27 2,887.65 2,888.27 56,585.4K
12:56 2,888.28 2,888.39 2,888.08 2,888.08 59,359.9K
12:57 2,887.92 2,887.92 2,887.20 2,887.23 54,999.0K
12:58 2,887.16 2,887.61 2,887.12 2,887.21 83,240.7K
12:59 2,887.27 2,887.27 2,886.48 2,886.53 127,909.3K
13:00 2,886.32 2,886.55 2,885.66 2,886.55 76,942.6K
13:01 2,886.59 2,886.73 2,886.45 2,886.63 66,719.6K
13:02 2,886.60 2,887.87 2,886.60 2,887.87 62,962.0K
13:03 2,887.99 2,888.02 2,887.05 2,887.13 40,820.5K
13:04 2,887.03 2,887.19 2,886.93 2,886.93 43,007.3K
13:05 2,886.94 2,887.37 2,886.94 2,887.37 36,500.9K
13:06 2,887.31 2,887.34 2,887.04 2,887.04 94,423.6K
13:07 2,886.92 2,887.26 2,886.84 2,887.02 41,866.6K
13:08 2,886.86 2,886.91 2,886.03 2,886.04 54,984.9K
13:09 2,885.41 2,886.00 2,885.37 2,885.95 72,281.5K
13:10 2,886.23 2,886.87 2,886.20 2,886.34 75,378.2K
13:11 2,886.41 2,886.65 2,886.03 2,886.20 37,181.3K
13:12 2,886.24 2,886.93 2,886.04 2,886.14 97,589.5K
13:13 2,886.34 2,886.84 2,886.34 2,886.49 64,132.0K
13:14 2,886.51 2,886.71 2,886.26 2,886.38 36,163.0K
13:15 2,886.52 2,886.63 2,886.37 2,886.61 43,709.8K
13:16 2,886.73 2,886.99 2,886.54 2,886.98 86,300.6K
13:17 2,887.19 2,888.96 2,887.19 2,888.96 144,363.9K
13:18 2,889.26 2,890.22 2,889.26 2,890.16 214,340.5K
13:19 2,890.37 2,890.39 2,889.52 2,890.01 84,722.7K
13:20 2,890.13 2,890.14 2,889.78 2,889.79 42,268.8K
13:21 2,889.80 2,890.43 2,889.80 2,890.17 106,066.0K
13:22 2,890.24 2,890.56 2,890.06 2,890.56 88,763.4K
13:23 2,890.50 2,890.90 2,890.47 2,890.85 120,268.2K
13:24 2,891.02 2,891.14 2,890.78 2,891.12 59,689.9K
13:25 2,891.01 2,891.20 2,890.90 2,891.02 185,156.2K
13:26 2,891.13 2,891.67 2,891.13 2,891.67 125,693.2K
13:27 2,891.64 2,892.80 2,891.52 2,892.80 122,960.2K
13:28 2,892.94 2,893.29 2,892.94 2,893.11 116,135.8K
13:29 2,893.12 2,895.13 2,893.12 2,895.10 161,394.7K
13:30 2,895.04 2,895.16 2,894.50 2,894.61 107,113.0K
13:31 2,894.56 2,894.59 2,894.02 2,894.59 148,281.4K
13:32 2,894.54 2,894.54 2,893.63 2,893.63 125,223.5K
13:33 2,893.67 2,893.81 2,893.36 2,893.77 113,465.2K
13:34 2,893.44 2,894.32 2,893.44 2,894.32 74,273.0K
13:35 2,894.35 2,894.42 2,893.85 2,894.06 90,229.9K
13:36 2,893.96 2,894.20 2,893.32 2,893.32 64,599.5K
13:37 2,893.39 2,893.46 2,893.23 2,893.25 48,146.4K
13:38 2,893.29 2,893.67 2,893.29 2,893.32 36,865.0K
13:39 2,893.45 2,893.47 2,892.72 2,892.72 39,150.6K
13:40 2,892.59 2,892.93 2,892.59 2,892.59 62,672.8K
13:41 2,892.50 2,892.82 2,892.06 2,892.17 68,584.7K
13:42 2,892.15 2,893.11 2,892.10 2,893.11 58,567.8K
13:43 2,893.10 2,893.73 2,893.06 2,893.73 59,411.2K
13:44 2,893.80 2,893.88 2,892.88 2,892.98 71,195.8K
13:45 2,893.02 2,893.84 2,893.02 2,893.83 61,554.0K
13:46 2,893.85 2,894.96 2,893.85 2,894.60 102,397.0K
13:47 2,894.61 2,895.70 2,894.61 2,895.70 155,498.5K
13:48 2,895.63 2,895.91 2,895.06 2,895.11 97,451.8K
13:49 2,895.00 2,895.03 2,893.91 2,894.00 97,789.2K
13:50 2,893.99 2,894.30 2,893.88 2,894.15 59,331.9K
13:51 2,894.21 2,894.21 2,892.75 2,892.84 89,341.1K
13:52 2,892.92 2,893.20 2,892.92 2,893.20 81,687.3K
13:53 2,893.26 2,893.91 2,893.21 2,893.65 69,985.2K
13:54 2,893.65 2,893.88 2,892.83 2,892.83 44,333.0K
13:55 2,892.57 2,892.57 2,891.89 2,892.54 96,763.3K
13:56 2,892.71 2,893.52 2,892.43 2,893.52 101,717.3K
13:57 2,893.54 2,894.09 2,893.54 2,893.83 92,095.3K
13:58 2,893.61 2,893.81 2,893.46 2,893.81 76,398.9K
13:59 2,893.79 2,894.65 2,893.79 2,894.57 127,767.4K
14:00 2,894.27 2,895.11 2,894.27 2,894.78 109,477.5K
14:01 2,894.66 2,895.03 2,894.44 2,894.52 59,331.5K
14:02 2,894.63 2,895.21 2,894.51 2,895.21 81,651.6K
14:03 2,895.23 2,895.81 2,895.05 2,895.81 173,492.7K
14:04 2,895.68 2,895.68 2,894.28 2,894.28 88,144.4K
14:05 2,894.44 2,895.14 2,894.44 2,894.80 89,699.6K
14:06 2,894.84 2,895.47 2,894.84 2,895.39 65,997.3K
14:07 2,895.46 2,895.55 2,895.33 2,895.48 88,988.1K
14:08 2,894.92 2,895.39 2,894.79 2,895.39 92,074.6K
14:09 2,895.65 2,896.67 2,895.65 2,896.67 125,597.0K
14:10 2,896.89 2,897.23 2,896.69 2,896.69 160,972.9K
14:11 2,896.69 2,896.71 2,895.00 2,895.17 145,637.2K
14:12 2,895.25 2,895.25 2,893.84 2,894.00 112,842.7K
14:13 2,894.08 2,894.08 2,892.57 2,892.57 88,076.1K
14:14 2,892.52 2,892.78 2,891.30 2,891.30 173,209.7K
14:15 2,891.39 2,891.58 2,890.69 2,890.69 128,055.6K
14:16 2,890.62 2,891.34 2,890.62 2,891.34 94,598.2K
14:17 2,891.43 2,891.68 2,891.38 2,891.63 75,768.5K
14:18 2,891.77 2,891.77 2,891.38 2,891.64 54,512.0K
14:19 2,891.64 2,891.64 2,891.21 2,891.25 66,628.4K
14:20 2,891.15 2,891.19 2,890.44 2,890.44 58,755.8K
14:21 2,890.42 2,891.12 2,890.40 2,890.95 59,230.9K
14:22 2,890.86 2,891.00 2,890.47 2,890.56 46,504.5K
14:23 2,890.68 2,891.17 2,890.35 2,891.17 76,529.3K
14:24 2,891.13 2,892.39 2,891.13 2,892.39 92,139.5K
14:25 2,892.35 2,892.88 2,892.35 2,892.88 54,673.5K
14:26 2,892.71 2,892.74 2,892.50 2,892.52 46,840.6K
14:27 2,892.52 2,892.66 2,892.52 2,892.56 42,062.9K
14:28 2,892.59 2,892.83 2,892.48 2,892.63 61,502.5K
14:29 2,892.66 2,892.66 2,889.05 2,889.22 177,211.3K
14:30 2,889.16 2,890.10 2,889.16 2,890.10 69,162.6K
14:31 2,890.13 2,894.30 2,889.93 2,894.24 149,541.7K
14:32 2,894.36 2,900.94 2,894.36 2,898.90 558,458.0K
14:33 2,898.84 2,898.84 2,897.47 2,897.47 109,963.2K
14:34 2,897.70 2,898.12 2,897.38 2,897.92 94,007.8K
14:35 2,898.06 2,900.04 2,897.62 2,900.04 163,848.6K
14:36 2,900.08 2,901.34 2,899.23 2,901.34 219,021.0K
14:37 2,901.42 2,903.19 2,901.38 2,903.13 257,947.8K
14:38 2,903.17 2,903.41 2,901.57 2,901.59 172,296.8K
14:39 2,901.52 2,901.94 2,900.77 2,901.17 140,214.1K
14:40 2,901.71 2,902.41 2,901.57 2,901.71 179,275.1K
14:41 2,901.50 2,901.50 2,900.09 2,900.16 89,257.1K
14:42 2,900.31 2,900.31 2,899.24 2,899.53 106,646.8K
14:43 2,899.51 2,899.69 2,899.24 2,899.48 131,840.5K
14:44 2,899.45 2,899.45 2,898.23 2,898.23 80,946.7K
14:45 2,898.15 2,898.15 2,897.30 2,897.30 89,255.3K
14:46 2,897.42 2,898.10 2,897.42 2,897.95 61,637.5K
14:47 2,898.06 2,898.46 2,897.90 2,898.46 47,486.9K
14:48 2,898.38 2,898.97 2,898.38 2,898.88 69,488.8K
14:49 2,898.91 2,898.91 2,897.51 2,897.51 74,991.6K
14:50 2,897.42 2,897.42 2,896.42 2,896.74 62,621.9K
14:51 2,896.59 2,897.63 2,896.59 2,897.20 77,005.6K
14:52 2,896.96 2,896.99 2,894.74 2,894.74 124,596.9K
14:53 2,893.91 2,894.12 2,892.96 2,892.96 142,389.8K
14:54 2,893.02 2,893.15 2,892.70 2,892.95 102,605.7K
14:55 2,892.92 2,892.92 2,892.50 2,892.50 77,306.4K
14:56 2,892.76 2,892.94 2,892.60 2,892.77 65,852.5K
14:57 2,892.87 2,893.41 2,892.76 2,893.36 86,540.4K
14:58 2,893.57 2,893.79 2,892.64 2,893.38 134,573.9K
14:59 2,893.35 2,893.85 2,893.35 2,893.56 85,426.6K
15:00 2,893.58 2,894.21 2,893.58 2,894.20 59,113.0K
15:01 2,893.69 2,894.11 2,893.51 2,893.58 63,881.7K
15:02 2,893.45 2,893.46 2,892.87 2,893.39 37,111.9K
15:03 2,893.43 2,893.70 2,893.37 2,893.47 34,905.6K
15:04 2,893.44 2,894.06 2,893.44 2,894.06 23,595.7K
15:05 2,893.77 2,894.64 2,893.52 2,894.64 52,494.3K
15:06 2,894.55 2,894.55 2,891.88 2,891.88 101,186.6K
15:07 2,892.09 2,892.09 2,889.31 2,889.41 177,775.3K
15:08 2,889.36 2,889.79 2,889.08 2,889.56 136,447.1K
15:09 2,889.88 2,890.51 2,889.59 2,890.51 40,853.5K
15:10 2,890.71 2,890.71 2,890.05 2,890.07 69,016.5K
15:11 2,889.96 2,890.03 2,889.30 2,889.30 39,746.2K
15:12 2,889.03 2,889.03 2,886.38 2,887.45 246,847.6K
15:13 2,887.49 2,887.54 2,886.87 2,887.52 90,662.3K
15:14 2,887.58 2,887.63 2,886.93 2,887.03 58,747.8K
15:15 2,886.89 2,887.84 2,886.89 2,887.82 66,109.7K
15:16 2,887.82 2,888.62 2,887.82 2,888.62 43,121.4K
15:17 2,888.70 2,888.78 2,888.52 2,888.52 43,355.5K
15:18 2,888.46 2,888.46 2,888.15 2,888.27 44,331.8K
15:19 2,888.43 2,889.43 2,888.41 2,889.43 61,440.6K
15:20 2,889.56 2,890.78 2,889.56 2,890.78 58,060.0K
15:21 2,890.87 2,891.15 2,890.70 2,891.10 28,252.3K
15:22 2,891.28 2,891.92 2,891.18 2,891.23 60,155.5K
15:23 2,891.24 2,891.51 2,890.83 2,890.95 37,520.7K
15:24 2,890.97 2,891.07 2,890.72 2,890.72 35,161.7K
15:25 2,890.76 2,890.76 2,889.56 2,889.72 38,222.1K
15:26 2,889.75 2,890.49 2,889.66 2,890.49 35,563.2K
15:27 2,890.52 2,891.17 2,890.52 2,890.67 36,206.1K
15:28 2,890.60 2,890.60 2,889.35 2,889.35 44,934.0K
15:29 2,889.13 2,889.53 2,888.67 2,889.53 64,235.0K
15:30 2,890.00 2,891.32 2,890.00 2,891.32 62,700.4K
15:31 2,891.38 2,891.67 2,890.97 2,891.46 115,971.2K
15:32 2,891.55 2,892.40 2,891.55 2,892.40 122,458.6K
15:33 2,892.49 2,892.74 2,892.33 2,892.34 63,923.8K
15:34 2,892.40 2,892.40 2,891.52 2,891.52 81,441.4K
15:35 2,891.48 2,892.15 2,891.48 2,891.80 55,896.4K
15:36 2,891.92 2,891.99 2,891.64 2,891.64 27,320.5K
15:37 2,891.54 2,891.69 2,890.62 2,890.62 86,632.6K
15:38 2,890.40 2,890.40 2,889.84 2,890.26 40,769.4K
15:39 2,890.20 2,890.82 2,890.20 2,890.81 33,353.3K
15:40 2,890.75 2,891.77 2,890.68 2,891.77 48,289.8K
15:41 2,891.78 2,892.39 2,891.25 2,891.29 58,389.3K
15:42 2,891.30 2,891.30 2,890.83 2,891.09 42,505.8K
15:43 2,891.11 2,891.31 2,890.94 2,890.98 48,685.6K
15:44 2,890.99 2,890.99 2,890.44 2,890.59 41,900.6K
15:45 2,890.31 2,890.31 2,889.61 2,889.61 64,043.1K
15:46 2,889.59 2,889.89 2,889.59 2,889.71 80,490.1K
15:47 2,889.75 2,890.78 2,889.75 2,890.78 41,396.5K
15:48 2,890.72 2,891.46 2,890.72 2,891.21 48,876.7K
15:49 2,890.81 2,890.81 2,889.90 2,889.90 35,262.0K
15:50 2,889.92 2,890.34 2,889.83 2,890.16 64,425.2K
15:51 2,890.14 2,890.14 2,889.70 2,889.70 70,621.2K
15:52 2,889.59 2,889.59 2,887.82 2,887.82 136,005.6K
15:53 2,887.92 2,887.92 2,887.18 2,887.18 128,954.2K
15:54 2,887.32 2,887.45 2,886.81 2,886.81 58,570.5K
15:55 2,886.70 2,886.80 2,886.04 2,886.04 88,895.3K
15:56 2,886.04 2,886.04 2,884.86 2,884.87 136,172.3K
15:57 2,884.85 2,884.85 2,881.28 2,881.28 258,728.9K
15:58 2,880.96 2,882.01 2,880.96 2,881.76 143,423.8K
15:59 2,881.75 2,881.75 2,881.17 2,881.17 65,954.4K
16:00 2,881.21 2,881.52 2,881.12 2,881.45 81,709.3K
16:01 2,881.51 2,881.51 2,880.85 2,881.29 136,601.3K
16:02 2,881.28 2,881.67 2,881.13 2,881.34 95,514.0K
16:03 2,881.29 2,881.49 2,881.21 2,881.37 55,718.0K
16:04 2,881.33 2,882.63 2,881.33 2,882.17 75,752.8K
16:05 2,881.74 2,882.36 2,881.69 2,882.35 58,514.6K
16:06 2,882.21 2,882.68 2,882.18 2,882.68 51,286.9K
16:07 2,882.67 2,882.75 2,882.09 2,882.18 61,958.2K
16:08 2,882.25 2,883.10 2,882.05 2,883.10 56,744.9K
16:09 2,883.18 2,883.52 2,883.09 2,883.37 44,395.0K
16:10 2,883.50 2,884.16 2,883.38 2,883.92 105,481.5K
16:11 2,884.16 2,884.57 2,884.12 2,884.51 88,257.0K
16:12 2,884.21 2,884.21 2,883.31 2,883.57 86,353.8K
16:13 2,883.56 2,884.40 2,883.56 2,884.20 77,815.5K
16:14 2,884.18 2,884.18 2,883.35 2,883.36 75,866.0K
16:15 2,883.31 2,883.35 2,883.05 2,883.27 40,829.8K
16:16 2,883.47 2,885.70 2,883.47 2,885.69 102,888.8K
16:17 2,885.69 2,885.75 2,885.47 2,885.47 63,097.4K
16:18 2,885.20 2,885.22 2,884.85 2,885.22 90,138.3K
16:19 2,885.33 2,885.33 2,884.66 2,884.86 55,417.0K
16:20 2,884.84 2,885.00 2,884.69 2,884.88 49,146.5K
16:21 2,884.95 2,884.98 2,884.31 2,884.42 32,645.1K
16:22 2,884.39 2,885.01 2,884.36 2,884.36 26,262.9K
16:23 2,884.32 2,884.45 2,883.91 2,884.33 41,678.1K
16:24 2,884.31 2,884.84 2,884.31 2,884.57 38,277.4K
16:25 2,884.62 2,884.62 2,883.55 2,883.55 47,981.0K
16:26 2,883.65 2,883.65 2,883.30 2,883.59 29,969.4K
16:27 2,883.75 2,883.81 2,883.22 2,883.81 36,032.2K
16:28 2,883.83 2,884.34 2,883.83 2,884.18 27,084.0K
16:29 2,884.16 2,884.16 2,883.04 2,883.11 39,506.5K
16:30 2,882.97 2,883.34 2,882.97 2,883.30 46,325.9K
16:31 2,883.43 2,883.43 2,883.00 2,883.23 38,119.8K
16:32 2,883.28 2,888.19 2,883.28 2,888.16 158,388.1K
16:33 2,888.18 2,888.18 2,887.34 2,887.46 51,597.0K
16:34 2,887.12 2,887.12 2,886.11 2,886.11 37,465.9K
16:35 2,885.83 2,886.74 2,885.83 2,886.69 24,635.6K
16:36 2,886.57 2,886.92 2,886.57 2,886.78 21,862.3K
16:37 2,886.81 2,887.82 2,886.81 2,887.79 61,742.4K
16:38 2,887.80 2,888.02 2,887.41 2,887.41 40,325.8K
16:39 2,887.17 2,887.51 2,886.94 2,886.95 51,689.8K
16:40 2,886.98 2,887.14 2,886.61 2,886.61 45,628.3K
16:41 2,886.64 2,886.82 2,886.00 2,886.07 108,281.7K
16:42 2,886.04 2,886.34 2,886.01 2,886.01 72,508.7K
16:43 2,886.14 2,886.53 2,885.92 2,885.92 134,256.3K
16:44 2,885.86 2,886.34 2,885.86 2,886.16 41,752.8K
16:45 2,886.37 2,886.69 2,886.37 2,886.69 41,961.8K
16:46 2,886.54 2,887.12 2,886.54 2,886.95 51,400.2K
16:47 2,887.11 2,887.45 2,887.11 2,887.13 58,221.6K
16:48 2,886.97 2,886.97 2,886.75 2,886.75 54,626.2K
16:49 2,886.74 2,886.83 2,886.41 2,886.41 67,158.2K
16:50 2,886.46 2,886.66 2,886.37 2,886.55 91,656.3K
16:51 2,886.64 2,887.15 2,886.64 2,887.15 31,751.9K
16:52 2,887.24 2,888.87 2,887.24 2,888.87 135,741.4K
16:53 2,888.85 2,892.08 2,888.85 2,891.68 230,497.6K
16:54 2,891.69 2,891.96 2,890.59 2,890.61 75,923.2K
16:55 2,890.54 2,890.54 2,889.96 2,890.16 58,093.3K
16:56 2,890.06 2,890.59 2,889.51 2,889.51 90,399.6K
16:57 2,889.43 2,889.82 2,889.34 2,889.70 40,814.9K
16:58 2,889.68 2,890.21 2,889.55 2,890.21 68,198.8K
16:59 2,890.35 2,890.58 2,889.80 2,889.80 58,141.7K
17:00 2,889.54 2,893.45 2,889.54 2,893.45 230,980.9K
17:01 2,893.25 2,893.25 2,892.65 2,892.87 58,370.4K
17:02 2,892.81 2,893.37 2,892.81 2,893.37 62,706.4K
17:03 2,893.35 2,893.59 2,893.35 2,893.59 87,834.1K
17:04 2,893.58 2,893.87 2,893.58 2,893.66 40,720.2K
17:05 2,893.52 2,895.04 2,893.52 2,894.73 122,186.8K
17:06 2,894.73 2,895.57 2,894.73 2,895.57 135,494.4K
17:07 2,895.52 2,895.52 2,895.24 2,895.25 86,560.6K
17:08 2,895.34 2,895.34 2,894.17 2,894.17 68,262.4K
17:09 2,894.06 2,894.24 2,893.94 2,894.23 45,857.6K
17:10 2,894.27 2,895.13 2,894.27 2,895.10 45,150.7K
17:11 2,895.12 2,895.43 2,894.69 2,894.70 67,327.5K
17:12 2,894.50 2,894.79 2,894.50 2,894.79 85,610.2K
17:13 2,894.99 2,895.32 2,894.60 2,894.60 80,569.8K
17:14 2,894.65 2,894.65 2,894.05 2,894.05 83,920.4K
17:15 2,893.96 2,894.01 2,893.12 2,893.17 46,866.4K
17:16 2,893.16 2,893.41 2,892.50 2,892.56 61,472.1K
17:17 2,892.22 2,892.53 2,891.47 2,891.78 116,715.7K
17:18 2,891.60 2,891.82 2,891.60 2,891.70 76,557.4K
17:19 2,891.55 2,891.88 2,891.55 2,891.59 48,890.8K
17:20 2,891.59 2,892.27 2,891.57 2,892.27 52,684.4K
17:21 2,892.41 2,892.41 2,891.59 2,891.59 60,680.1K
17:22 2,891.53 2,891.85 2,891.27 2,891.85 41,242.3K
17:23 2,891.64 2,891.76 2,890.91 2,890.99 48,296.7K
17:24 2,890.93 2,890.93 2,890.32 2,890.41 90,952.0K
17:25 2,890.52 2,890.74 2,889.80 2,889.88 63,864.4K
17:26 2,889.81 2,890.10 2,888.65 2,888.97 85,540.3K
17:27 2,888.90 2,889.69 2,888.90 2,889.19 55,072.5K
17:28 2,889.03 2,889.36 2,889.03 2,889.34 38,657.7K
17:29 2,889.31 2,889.82 2,889.26 2,889.26 28,329.7K
17:30 2,889.09 2,889.30 2,888.89 2,888.89 39,918.5K
17:31 2,888.71 2,889.98 2,888.71 2,889.79 53,618.6K
17:32 2,889.62 2,890.07 2,889.62 2,890.04 33,358.8K
17:33 2,890.06 2,890.85 2,890.06 2,890.51 56,132.0K
17:34 2,890.37 2,890.37 2,890.03 2,890.35 37,719.2K
17:35 2,890.37 2,890.77 2,890.17 2,890.75 32,829.4K
17:36 2,890.65 2,891.34 2,890.65 2,891.34 31,679.6K
17:37 2,891.33 2,891.65 2,891.13 2,891.65 44,632.0K
17:38 2,891.68 2,891.86 2,891.50 2,891.50 43,993.1K
17:39 2,891.33 2,891.33 2,890.72 2,890.72 35,329.9K
17:40 2,890.73 2,890.75 2,890.01 2,890.11 29,360.5K
17:41 2,890.15 2,890.41 2,890.05 2,890.17 61,387.1K
17:42 2,890.18 2,890.18 2,889.55 2,889.65 50,020.6K
17:43 2,889.68 2,891.26 2,889.68 2,891.12 63,653.1K
17:44 2,891.14 2,891.47 2,891.08 2,891.18 38,619.1K
17:45 2,891.18 2,891.41 2,890.50 2,890.54 54,992.8K
17:46 2,890.48 2,890.72 2,890.47 2,890.72 35,791.2K
17:47 2,890.85 2,891.00 2,890.65 2,890.81 25,262.6K
17:48 2,890.80 2,890.80 2,889.82 2,890.15 40,223.8K
17:49 2,890.03 2,890.03 2,889.32 2,889.32 46,196.6K
17:50 2,889.37 2,889.37 2,889.01 2,889.05 43,845.7K
17:51 2,889.08 2,889.19 2,887.39 2,887.39 132,019.7K
17:52 2,887.10 2,887.10 2,886.61 2,886.71 88,688.1K
17:53 2,886.68 2,886.68 2,885.99 2,886.21 55,541.0K
17:54 2,886.10 2,886.28 2,885.59 2,885.70 63,140.2K
17:55 2,885.85 2,885.93 2,885.20 2,885.26 99,106.3K
17:56 2,885.40 2,885.64 2,884.93 2,884.93 113,200.2K
17:57 2,885.01 2,885.01 2,884.49 2,884.57 110,898.7K
17:58 2,884.57 2,885.34 2,884.57 2,885.28 85,401.7K
17:59 2,885.44 2,885.51 2,885.34 2,885.34 38,535.9K
18:00 2,885.27 2,885.89 2,885.06 2,885.81 72,651.0K
18:01 2,885.85 2,889.03 2,885.85 2,889.03 273,519.2K
18:02 2,889.13 2,890.31 2,889.09 2,890.31 140,734.9K
18:03 2,890.75 2,892.79 2,890.75 2,891.33 179,670.7K
18:04 2,891.30 2,891.56 2,890.68 2,890.68 59,412.4K
18:05 2,890.64 2,891.05 2,890.49 2,890.56 44,621.9K
18:06 2,890.59 2,890.59 2,890.14 2,890.32 31,632.7K
18:07 2,890.42 2,891.22 2,890.42 2,890.74 40,463.0K
18:08 2,890.77 2,890.77 2,889.67 2,889.67 57,972.8K
18:09 2,889.85 2,889.90 2,889.40 2,889.40 48,083.9K
18:10 2,888.99 2,889.10 2,888.89 2,888.90 34,030.1K
18:11 2,888.99 2,889.49 2,888.84 2,889.06 46,377.6K
18:12 2,889.14 2,889.33 2,889.08 2,889.30 36,700.6K
18:13 2,889.11 2,889.19 2,888.67 2,888.80 39,868.9K
18:14 2,888.67 2,889.34 2,888.67 2,889.26 69,499.0K
18:15 2,889.25 2,889.25 2,888.73 2,888.73 33,500.8K
18:16 2,888.71 2,888.86 2,888.39 2,888.86 41,811.5K
18:17 2,888.98 2,890.08 2,888.98 2,889.78 84,345.2K
18:18 2,889.74 2,890.55 2,889.74 2,890.53 46,574.0K
18:19 2,890.52 2,890.96 2,890.49 2,890.53 50,819.5K
18:20 2,890.51 2,891.39 2,890.51 2,891.17 86,939.9K
18:21 2,891.20 2,891.45 2,891.09 2,891.41 56,450.9K
18:22 2,891.39 2,891.62 2,891.35 2,891.47 47,845.7K
18:23 2,891.48 2,891.59 2,891.48 2,891.48 34,049.6K
18:24 2,891.26 2,891.33 2,891.06 2,891.06 29,310.1K
18:25 2,891.17 2,891.51 2,891.17 2,891.40 52,949.6K
18:26 2,891.42 2,891.42 2,891.24 2,891.26 48,004.9K
18:27 2,891.42 2,891.48 2,891.27 2,891.30 55,410.2K
18:28 2,891.35 2,891.56 2,891.29 2,891.44 35,266.0K
18:29 2,891.49 2,891.51 2,891.26 2,891.51 27,271.6K
18:30 2,891.49 2,892.44 2,891.49 2,892.44 74,971.5K
18:31 2,892.44 2,892.77 2,892.42 2,892.59 50,319.5K
18:32 2,892.55 2,892.71 2,892.55 2,892.68 19,729.3K
18:33 2,892.72 2,894.16 2,892.63 2,894.16 102,075.6K
18:34 2,894.12 2,894.40 2,894.01 2,894.38 53,429.7K
18:35 2,895.15 2,895.69 2,895.15 2,895.69 119,407.4K
18:36 2,895.86 2,896.81 2,895.86 2,896.81 103,513.2K
18:37 2,896.87 2,897.77 2,896.87 2,897.77 126,783.8K
18:38 2,897.92 2,898.73 2,897.92 2,898.73 95,889.8K
18:39 2,898.56 2,898.56 2,898.06 2,898.27 214,065.2K
18:40 2,898.05 2,898.05 2,898.05 2,898.05 254,520.7K
18:43 2,896.76 2,896.76 2,896.76 2,896.76 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar