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 2,885.18 2,886.97 2,885.18 2,886.97 386,022.1K
10:01 2,886.69 2,886.69 2,884.18 2,884.34 84,235.8K
10:02 2,884.66 2,885.29 2,884.66 2,884.92 119,460.1K
10:03 2,885.20 2,889.08 2,885.20 2,889.08 129,351.4K
10:04 2,889.58 2,890.49 2,889.58 2,890.44 177,853.8K
10:05 2,890.36 2,890.36 2,887.92 2,887.94 136,848.2K
10:06 2,887.79 2,888.61 2,887.67 2,888.61 73,999.2K
10:07 2,888.71 2,889.54 2,888.55 2,889.54 87,157.4K
10:08 2,889.54 2,889.85 2,889.50 2,889.72 91,897.0K
10:09 2,889.88 2,890.83 2,889.68 2,890.34 113,534.8K
10:10 2,890.52 2,890.67 2,889.00 2,889.00 93,543.8K
10:11 2,889.02 2,889.33 2,888.97 2,889.12 69,372.1K
10:12 2,889.09 2,889.09 2,888.26 2,888.38 55,909.0K
10:13 2,888.41 2,888.41 2,886.75 2,886.75 93,323.1K
10:14 2,886.84 2,886.84 2,886.33 2,886.38 35,881.0K
10:15 2,885.96 2,886.04 2,885.80 2,885.89 45,036.2K
10:16 2,885.95 2,886.11 2,885.93 2,886.00 46,289.4K
10:17 2,885.72 2,886.07 2,885.72 2,885.96 56,841.8K
10:18 2,886.03 2,886.33 2,885.89 2,886.22 61,121.3K
10:19 2,886.14 2,886.30 2,885.15 2,885.15 87,139.6K
10:20 2,884.92 2,885.06 2,884.04 2,884.04 120,072.4K
10:21 2,884.04 2,884.08 2,883.54 2,883.54 81,939.2K
10:22 2,883.49 2,884.37 2,883.33 2,884.37 97,311.3K
10:23 2,884.44 2,885.54 2,884.44 2,884.84 82,982.5K
10:24 2,884.78 2,885.44 2,884.72 2,885.44 86,856.0K
10:25 2,885.40 2,885.46 2,884.99 2,885.19 105,959.9K
10:26 2,885.13 2,885.55 2,885.13 2,885.53 81,927.1K
10:27 2,885.59 2,885.59 2,885.01 2,885.01 67,599.0K
10:28 2,884.96 2,885.05 2,884.84 2,885.05 35,736.4K
10:29 2,884.94 2,884.94 2,884.45 2,884.59 126,758.7K
10:30 2,884.80 2,884.80 2,883.80 2,884.08 88,132.1K
10:31 2,884.23 2,884.83 2,884.23 2,884.83 91,231.0K
10:32 2,884.87 2,885.55 2,884.73 2,885.55 97,161.6K
10:33 2,885.67 2,885.78 2,885.52 2,885.68 37,509.7K
10:34 2,885.78 2,885.84 2,884.95 2,884.95 49,957.1K
10:35 2,884.39 2,884.39 2,883.75 2,883.93 103,727.2K
10:36 2,883.86 2,884.33 2,883.69 2,884.33 69,797.2K
10:37 2,884.38 2,884.69 2,884.25 2,884.69 42,942.0K
10:38 2,884.61 2,884.71 2,884.11 2,884.34 39,127.9K
10:39 2,884.34 2,884.90 2,884.34 2,884.75 66,679.1K
10:40 2,884.67 2,884.73 2,884.45 2,884.73 45,005.7K
10:41 2,884.57 2,884.75 2,884.35 2,884.35 55,938.5K
10:42 2,884.33 2,884.48 2,884.07 2,884.07 51,674.5K
10:43 2,883.92 2,884.10 2,883.81 2,883.86 52,376.6K
10:44 2,883.80 2,883.85 2,883.29 2,883.29 45,422.9K
10:45 2,883.13 2,883.48 2,882.89 2,883.48 55,500.7K
10:46 2,883.43 2,883.75 2,883.22 2,883.69 47,996.5K
10:47 2,883.71 2,884.12 2,883.71 2,884.12 36,918.1K
10:48 2,884.12 2,884.12 2,883.79 2,883.91 35,517.0K
10:49 2,883.77 2,883.94 2,883.55 2,883.55 39,666.2K
10:50 2,883.46 2,883.46 2,883.21 2,883.21 34,757.2K
10:51 2,883.19 2,883.27 2,883.08 2,883.09 38,419.4K
10:52 2,883.14 2,883.60 2,883.03 2,883.47 51,771.7K
10:53 2,883.49 2,884.05 2,883.41 2,884.05 77,870.5K
10:54 2,883.98 2,884.69 2,883.98 2,884.60 44,173.1K
10:55 2,884.56 2,884.56 2,883.53 2,883.62 64,678.8K
10:56 2,883.71 2,883.71 2,883.39 2,883.39 45,925.1K
10:57 2,883.41 2,883.47 2,882.67 2,882.67 56,773.3K
10:58 2,882.67 2,882.67 2,881.90 2,881.90 74,110.5K
10:59 2,881.88 2,882.05 2,881.59 2,881.59 97,583.8K
11:00 2,881.36 2,881.77 2,881.18 2,881.77 105,535.3K
11:01 2,881.82 2,881.88 2,880.91 2,880.91 80,768.2K
11:02 2,880.89 2,880.89 2,880.23 2,880.23 132,292.0K
11:03 2,880.19 2,880.51 2,880.03 2,880.51 122,705.8K
11:04 2,880.59 2,880.70 2,880.29 2,880.35 87,616.2K
11:05 2,880.35 2,880.35 2,879.82 2,879.82 74,105.8K
11:06 2,879.18 2,879.18 2,878.87 2,878.93 142,329.2K
11:07 2,878.98 2,879.03 2,877.22 2,877.28 258,780.6K
11:08 2,877.27 2,877.27 2,875.28 2,875.28 317,687.2K
11:09 2,874.50 2,874.50 2,873.79 2,873.79 324,289.2K
11:10 2,873.89 2,874.90 2,873.75 2,874.86 139,120.7K
11:11 2,875.01 2,875.91 2,875.01 2,875.90 99,472.2K
11:12 2,876.18 2,877.72 2,876.18 2,877.65 154,940.0K
11:13 2,877.79 2,877.98 2,877.67 2,877.97 87,652.5K
11:14 2,878.10 2,878.42 2,878.05 2,878.42 58,443.1K
11:15 2,878.40 2,878.46 2,878.14 2,878.46 56,161.3K
11:16 2,878.42 2,878.42 2,876.09 2,876.09 164,566.4K
11:17 2,876.11 2,876.62 2,875.95 2,876.62 75,355.7K
11:18 2,876.60 2,876.63 2,875.62 2,875.75 109,505.5K
11:19 2,875.75 2,875.75 2,874.30 2,874.32 114,474.0K
11:20 2,874.21 2,874.21 2,873.83 2,873.89 92,876.1K
11:21 2,873.94 2,874.12 2,873.80 2,874.10 104,784.3K
11:22 2,873.91 2,873.91 2,873.57 2,873.57 88,504.1K
11:23 2,873.59 2,873.77 2,873.17 2,873.17 112,375.0K
11:24 2,873.24 2,873.24 2,871.21 2,871.32 308,212.5K
11:25 2,871.58 2,871.74 2,870.92 2,871.29 188,815.2K
11:26 2,871.17 2,871.25 2,870.88 2,871.25 154,083.2K
11:27 2,871.14 2,871.34 2,870.89 2,871.34 101,397.5K
11:28 2,871.38 2,872.15 2,871.30 2,871.30 235,404.7K
11:29 2,871.47 2,872.46 2,871.47 2,872.22 161,461.0K
11:30 2,872.16 2,872.63 2,872.12 2,872.13 145,199.8K
11:31 2,872.17 2,872.48 2,871.97 2,871.99 116,201.4K
11:32 2,872.05 2,872.05 2,870.19 2,870.19 160,395.1K
11:33 2,870.19 2,870.19 2,869.06 2,869.08 247,182.2K
11:34 2,869.08 2,870.00 2,869.08 2,870.00 88,006.5K
11:35 2,870.36 2,870.48 2,869.91 2,869.97 155,529.3K
11:36 2,869.97 2,870.06 2,869.92 2,870.06 83,104.7K
11:37 2,869.83 2,870.30 2,869.20 2,870.30 162,717.9K
11:38 2,870.27 2,870.75 2,870.27 2,870.70 114,401.5K
11:39 2,870.80 2,871.04 2,870.74 2,870.99 107,665.2K
11:40 2,871.11 2,871.87 2,870.47 2,870.47 137,969.5K
11:41 2,870.56 2,870.88 2,870.56 2,870.76 94,284.7K
11:42 2,870.65 2,870.65 2,869.44 2,869.46 177,056.7K
11:43 2,869.47 2,869.47 2,866.65 2,866.65 298,427.8K
11:44 2,866.33 2,866.33 2,864.33 2,864.88 728,472.1K
11:45 2,865.24 2,866.20 2,865.24 2,865.64 212,296.3K
11:46 2,865.57 2,865.82 2,865.52 2,865.82 153,880.9K
11:47 2,865.83 2,866.40 2,865.83 2,866.40 185,952.4K
11:48 2,866.40 2,867.64 2,866.25 2,867.64 123,346.4K
11:49 2,867.56 2,867.57 2,867.29 2,867.54 100,751.3K
11:50 2,867.51 2,867.92 2,867.42 2,867.90 140,773.7K
11:51 2,867.98 2,868.25 2,867.98 2,868.24 72,307.8K
11:52 2,868.28 2,869.48 2,868.13 2,869.48 112,726.0K
11:53 2,869.51 2,869.52 2,869.17 2,869.38 115,465.5K
11:54 2,869.32 2,869.78 2,869.21 2,869.73 93,351.1K
11:55 2,869.82 2,870.43 2,869.82 2,870.19 155,845.4K
11:56 2,870.13 2,870.25 2,870.00 2,870.18 138,049.4K
11:57 2,870.12 2,870.12 2,868.99 2,868.99 70,267.0K
11:58 2,869.06 2,869.28 2,869.06 2,869.16 138,114.2K
11:59 2,869.32 2,869.63 2,869.15 2,869.63 102,187.5K
12:00 2,869.68 2,870.32 2,869.64 2,870.32 159,238.2K
12:01 2,870.41 2,870.68 2,870.40 2,870.68 110,632.7K
12:02 2,871.14 2,871.94 2,871.13 2,871.94 125,608.2K
12:03 2,871.77 2,872.50 2,871.77 2,872.50 82,364.9K
12:04 2,872.61 2,872.78 2,870.79 2,870.79 126,003.8K
12:05 2,871.34 2,871.70 2,871.34 2,871.58 83,476.0K
12:06 2,871.60 2,872.02 2,871.57 2,872.02 53,012.3K
12:07 2,871.89 2,872.06 2,871.77 2,872.06 102,377.8K
12:08 2,872.10 2,872.50 2,872.09 2,872.38 51,843.1K
12:09 2,872.46 2,872.88 2,872.38 2,872.50 95,214.0K
12:10 2,872.70 2,872.86 2,872.19 2,872.19 73,222.9K
12:11 2,871.73 2,872.10 2,870.75 2,870.75 100,067.5K
12:12 2,870.61 2,871.02 2,870.33 2,870.56 75,263.8K
12:13 2,870.49 2,870.82 2,870.49 2,870.53 39,954.1K
12:14 2,870.37 2,870.59 2,869.64 2,870.57 66,863.2K
12:15 2,870.62 2,870.92 2,870.51 2,870.64 51,018.1K
12:16 2,870.60 2,871.46 2,870.60 2,871.42 140,471.5K
12:17 2,871.58 2,871.98 2,871.43 2,871.83 80,165.1K
12:18 2,871.87 2,873.33 2,871.87 2,873.18 193,471.0K
12:19 2,873.19 2,873.19 2,872.13 2,872.13 147,875.6K
12:20 2,872.16 2,872.16 2,870.80 2,870.80 90,104.3K
12:21 2,870.98 2,871.72 2,870.30 2,871.72 128,943.7K
12:22 2,871.56 2,872.42 2,871.56 2,872.38 57,190.3K
12:23 2,872.52 2,872.89 2,872.52 2,872.89 74,253.5K
12:24 2,873.09 2,873.09 2,872.45 2,872.59 56,236.3K
12:25 2,872.57 2,872.62 2,872.27 2,872.27 35,912.9K
12:26 2,872.08 2,872.08 2,870.63 2,870.65 95,092.9K
12:27 2,870.66 2,871.83 2,870.66 2,871.74 106,051.4K
12:28 2,871.74 2,871.99 2,871.64 2,871.99 39,661.3K
12:29 2,871.95 2,872.17 2,871.83 2,872.17 36,346.3K
12:30 2,872.33 2,872.69 2,872.12 2,872.69 44,326.7K
12:31 2,872.81 2,872.81 2,871.77 2,871.77 37,143.5K
12:32 2,871.68 2,871.68 2,867.20 2,867.87 537,937.3K
12:33 2,867.90 2,868.31 2,867.39 2,868.31 100,290.6K
12:34 2,868.32 2,868.43 2,868.17 2,868.18 52,136.1K
12:35 2,868.17 2,868.59 2,867.88 2,868.59 50,493.5K
12:36 2,868.65 2,869.29 2,868.65 2,869.07 90,085.4K
12:37 2,869.30 2,869.88 2,869.19 2,869.83 33,430.1K
12:38 2,870.02 2,870.48 2,870.02 2,870.48 36,324.7K
12:39 2,870.58 2,870.86 2,870.47 2,870.86 53,777.2K
12:40 2,870.66 2,871.02 2,870.22 2,870.31 71,904.1K
12:41 2,870.27 2,870.67 2,870.27 2,870.63 35,365.1K
12:42 2,870.50 2,870.55 2,870.12 2,870.23 44,668.0K
12:43 2,870.14 2,870.14 2,869.93 2,869.93 39,080.2K
12:44 2,869.95 2,870.74 2,869.95 2,870.74 46,127.3K
12:45 2,870.88 2,871.18 2,870.72 2,871.18 50,945.6K
12:46 2,871.07 2,871.21 2,870.96 2,871.21 34,942.0K
12:47 2,871.21 2,872.03 2,871.13 2,872.03 54,515.0K
12:48 2,871.87 2,872.08 2,871.82 2,871.90 35,273.8K
12:49 2,871.94 2,872.03 2,871.86 2,871.93 24,405.4K
12:50 2,871.91 2,871.99 2,871.33 2,871.38 79,356.6K
12:51 2,871.26 2,871.41 2,871.24 2,871.33 38,694.6K
12:52 2,871.25 2,871.51 2,871.25 2,871.38 23,341.9K
12:53 2,871.23 2,871.40 2,870.80 2,870.87 72,442.0K
12:54 2,870.74 2,871.12 2,870.74 2,870.85 27,617.5K
12:55 2,870.90 2,870.94 2,870.44 2,870.55 79,100.1K
12:56 2,870.52 2,870.67 2,870.37 2,870.43 38,665.2K
12:57 2,870.44 2,870.53 2,870.27 2,870.27 35,376.5K
12:58 2,870.27 2,870.27 2,869.90 2,870.04 34,880.7K
12:59 2,869.90 2,869.90 2,869.44 2,869.44 81,836.3K
13:00 2,869.62 2,869.62 2,869.17 2,869.18 86,877.4K
13:01 2,869.21 2,870.79 2,869.15 2,870.79 78,562.8K
13:02 2,870.71 2,870.82 2,870.62 2,870.65 72,387.9K
13:03 2,870.59 2,870.81 2,870.57 2,870.65 84,729.2K
13:04 2,870.63 2,870.63 2,870.30 2,870.53 71,240.9K
13:05 2,870.50 2,872.37 2,870.50 2,872.37 128,085.9K
13:06 2,872.69 2,875.55 2,872.69 2,875.46 324,059.2K
13:07 2,875.28 2,875.68 2,875.28 2,875.68 111,304.8K
13:08 2,875.76 2,876.14 2,875.66 2,875.70 69,523.8K
13:09 2,875.94 2,875.94 2,875.08 2,875.22 129,918.6K
13:10 2,875.03 2,876.61 2,875.03 2,876.61 107,373.8K
13:11 2,876.75 2,877.64 2,876.75 2,877.64 127,592.1K
13:12 2,877.85 2,877.85 2,877.52 2,877.68 78,781.5K
13:13 2,877.68 2,877.86 2,877.64 2,877.74 73,580.3K
13:14 2,877.71 2,877.71 2,877.16 2,877.18 63,057.1K
13:15 2,877.11 2,877.11 2,876.24 2,876.67 74,320.7K
13:16 2,876.72 2,877.17 2,876.72 2,877.14 34,500.8K
13:17 2,877.21 2,877.21 2,876.68 2,876.74 93,481.5K
13:18 2,876.92 2,876.92 2,873.83 2,873.83 118,187.7K
13:19 2,873.77 2,873.77 2,872.88 2,872.96 120,135.6K
13:20 2,872.74 2,872.93 2,872.68 2,872.85 57,239.4K
13:21 2,872.97 2,873.31 2,872.73 2,873.31 44,081.3K
13:22 2,873.18 2,873.27 2,873.11 2,873.12 48,212.2K
13:23 2,873.18 2,873.76 2,873.15 2,873.69 38,986.1K
13:24 2,873.91 2,873.95 2,873.48 2,873.48 57,350.1K
13:25 2,873.52 2,873.76 2,873.40 2,873.44 93,476.5K
13:26 2,873.54 2,873.72 2,873.54 2,873.60 28,164.2K
13:27 2,873.47 2,873.60 2,873.40 2,873.60 41,042.3K
13:28 2,873.43 2,873.52 2,873.28 2,873.52 38,533.7K
13:29 2,873.64 2,873.66 2,873.27 2,873.30 36,998.0K
13:30 2,873.21 2,873.21 2,872.91 2,873.00 46,542.7K
13:31 2,872.95 2,873.17 2,872.81 2,873.09 28,121.9K
13:32 2,873.14 2,873.14 2,872.94 2,873.05 41,939.9K
13:33 2,873.04 2,873.16 2,872.79 2,872.88 48,879.8K
13:34 2,872.95 2,872.95 2,872.19 2,872.19 61,335.6K
13:35 2,872.07 2,872.10 2,871.78 2,871.78 38,711.6K
13:36 2,871.79 2,871.79 2,871.61 2,871.75 40,594.2K
13:37 2,872.04 2,872.13 2,871.91 2,872.13 27,194.2K
13:38 2,872.34 2,872.35 2,872.19 2,872.22 28,485.1K
13:39 2,872.38 2,873.07 2,872.31 2,872.99 30,251.0K
13:40 2,873.13 2,874.22 2,873.13 2,874.19 95,185.4K
13:41 2,874.18 2,874.77 2,874.12 2,874.77 39,743.3K
13:42 2,874.74 2,875.40 2,874.69 2,875.25 42,633.1K
13:43 2,875.25 2,875.34 2,874.64 2,874.64 43,969.1K
13:44 2,874.66 2,874.89 2,874.46 2,874.46 36,360.3K
13:45 2,874.46 2,874.74 2,874.20 2,874.30 29,544.6K
13:46 2,874.18 2,874.24 2,873.33 2,873.33 31,587.0K
13:47 2,873.31 2,873.41 2,870.09 2,870.09 114,648.5K
13:48 2,870.10 2,870.54 2,870.03 2,870.48 72,799.4K
13:49 2,870.44 2,872.05 2,870.44 2,871.85 99,098.9K
13:50 2,871.91 2,872.16 2,871.90 2,871.91 34,453.3K
13:51 2,871.88 2,872.17 2,871.34 2,872.17 31,549.6K
13:52 2,872.03 2,874.84 2,871.99 2,874.77 80,864.2K
13:53 2,874.79 2,875.68 2,874.72 2,875.68 67,646.0K
13:54 2,875.32 2,875.71 2,875.18 2,875.42 29,309.5K
13:55 2,875.22 2,875.22 2,874.74 2,875.00 75,892.4K
13:56 2,875.05 2,875.96 2,875.05 2,875.78 64,823.7K
13:57 2,875.83 2,876.43 2,875.60 2,876.19 82,583.3K
13:58 2,876.03 2,876.41 2,875.90 2,875.94 63,979.7K
13:59 2,876.06 2,876.40 2,875.95 2,876.17 25,497.8K
14:00 2,876.14 2,876.48 2,876.02 2,876.06 34,656.4K
14:01 2,876.11 2,876.35 2,875.90 2,876.35 20,958.2K
14:02 2,876.11 2,876.67 2,876.11 2,876.54 42,954.9K
14:03 2,876.65 2,876.66 2,875.72 2,875.72 71,837.0K
14:04 2,875.83 2,875.87 2,875.53 2,875.70 34,998.3K
14:05 2,875.91 2,876.50 2,875.91 2,876.50 46,915.4K
14:06 2,876.46 2,877.49 2,876.46 2,877.45 80,169.7K
14:07 2,877.45 2,877.45 2,876.98 2,876.98 44,988.8K
14:08 2,877.06 2,877.06 2,876.56 2,876.56 35,289.5K
14:09 2,876.28 2,876.37 2,875.83 2,876.23 44,278.1K
14:10 2,876.04 2,876.21 2,875.98 2,876.21 49,004.8K
14:11 2,876.12 2,876.16 2,875.51 2,875.51 52,840.8K
14:12 2,875.54 2,875.82 2,875.48 2,875.67 23,184.2K
14:13 2,875.64 2,875.82 2,875.56 2,875.56 16,169.2K
14:14 2,875.70 2,875.82 2,875.23 2,875.23 54,788.1K
14:15 2,874.98 2,875.08 2,874.72 2,874.93 30,490.3K
14:16 2,875.04 2,875.33 2,875.02 2,875.11 22,377.5K
14:17 2,875.15 2,875.78 2,875.15 2,875.78 33,560.9K
14:18 2,875.63 2,876.14 2,875.54 2,876.14 36,398.6K
14:19 2,876.08 2,876.40 2,876.00 2,876.00 29,505.8K
14:20 2,876.14 2,876.14 2,876.00 2,876.01 23,769.9K
14:21 2,876.08 2,876.15 2,875.99 2,875.99 15,426.9K
14:22 2,876.17 2,876.25 2,876.10 2,876.21 29,646.3K
14:23 2,876.14 2,876.40 2,876.08 2,876.16 30,800.7K
14:24 2,876.30 2,876.30 2,875.17 2,875.17 30,536.1K
14:25 2,874.23 2,874.23 2,873.78 2,873.86 71,893.8K
14:26 2,873.91 2,874.00 2,873.73 2,873.73 30,997.4K
14:27 2,873.72 2,878.79 2,873.60 2,878.79 228,012.9K
14:28 2,878.83 2,879.09 2,878.68 2,878.90 132,046.8K
14:29 2,878.88 2,878.88 2,878.49 2,878.66 34,846.1K
14:30 2,878.45 2,878.48 2,878.02 2,878.34 47,120.3K
14:31 2,878.29 2,879.02 2,878.29 2,879.01 30,034.6K
14:32 2,879.12 2,879.12 2,878.80 2,878.84 38,541.9K
14:33 2,878.97 2,878.97 2,878.18 2,878.18 37,961.1K
14:34 2,878.19 2,878.37 2,877.64 2,877.93 29,955.0K
14:35 2,877.95 2,878.36 2,877.95 2,878.36 24,195.1K
14:36 2,878.24 2,878.48 2,878.20 2,878.33 37,154.0K
14:37 2,878.37 2,878.96 2,878.37 2,878.90 30,447.6K
14:38 2,878.89 2,879.06 2,878.37 2,878.38 28,353.4K
14:39 2,878.38 2,878.38 2,877.95 2,878.04 36,072.3K
14:40 2,878.00 2,878.00 2,877.53 2,877.63 32,348.3K
14:41 2,877.69 2,877.69 2,877.15 2,877.52 41,773.9K
14:42 2,877.44 2,877.80 2,877.44 2,877.80 34,037.7K
14:43 2,877.94 2,877.98 2,877.58 2,877.61 21,482.7K
14:44 2,877.70 2,877.79 2,877.55 2,877.68 18,273.8K
14:45 2,877.63 2,877.91 2,877.54 2,877.70 29,860.5K
14:46 2,877.55 2,877.55 2,874.24 2,874.35 120,325.0K
14:47 2,874.38 2,874.60 2,873.63 2,873.63 81,022.6K
14:48 2,873.50 2,873.50 2,871.95 2,872.26 158,276.4K
14:49 2,872.24 2,872.24 2,868.41 2,868.41 274,177.4K
14:50 2,867.84 2,868.97 2,867.84 2,868.97 206,673.8K
14:51 2,868.84 2,869.06 2,868.66 2,868.84 68,252.0K
14:52 2,868.87 2,870.38 2,868.87 2,870.16 75,996.6K
14:53 2,870.19 2,870.54 2,870.19 2,870.43 38,326.8K
14:54 2,870.34 2,870.34 2,869.93 2,870.20 32,223.5K
14:55 2,870.18 2,870.94 2,870.18 2,870.94 35,956.6K
14:56 2,870.99 2,871.47 2,870.98 2,871.47 28,511.3K
14:57 2,871.27 2,871.57 2,871.23 2,871.54 25,449.4K
14:58 2,871.55 2,871.61 2,870.61 2,870.78 53,566.1K
14:59 2,870.74 2,871.16 2,870.74 2,870.94 24,304.0K
15:00 2,871.01 2,871.01 2,870.45 2,870.88 43,019.6K
15:01 2,870.74 2,870.77 2,870.34 2,870.34 31,172.5K
15:02 2,870.27 2,870.47 2,869.94 2,869.99 63,179.9K
15:03 2,870.02 2,870.08 2,869.62 2,869.71 99,496.6K
15:04 2,870.05 2,870.49 2,870.05 2,870.40 32,231.5K
15:05 2,870.46 2,870.75 2,870.45 2,870.52 50,834.8K
15:06 2,870.72 2,870.97 2,870.62 2,870.97 37,555.6K
15:07 2,871.00 2,872.07 2,871.00 2,872.02 40,931.3K
15:08 2,872.09 2,872.34 2,872.06 2,872.34 26,540.9K
15:09 2,872.17 2,872.33 2,871.76 2,871.76 46,307.0K
15:10 2,871.77 2,871.81 2,871.58 2,871.67 34,809.9K
15:11 2,871.75 2,872.16 2,871.75 2,871.93 20,503.5K
15:12 2,871.96 2,872.44 2,871.72 2,872.20 22,710.4K
15:13 2,872.21 2,872.42 2,871.91 2,871.91 20,511.1K
15:14 2,871.93 2,872.27 2,871.93 2,872.14 22,040.1K
15:15 2,872.14 2,872.23 2,871.96 2,872.02 13,736.2K
15:16 2,872.12 2,872.41 2,872.07 2,872.27 23,242.5K
15:17 2,872.17 2,872.37 2,872.03 2,872.05 17,004.2K
15:18 2,872.09 2,872.36 2,872.04 2,872.17 15,519.6K
15:19 2,872.29 2,872.29 2,871.05 2,871.16 32,184.3K
15:20 2,871.07 2,871.07 2,868.88 2,868.88 82,249.4K
15:21 2,868.59 2,868.59 2,867.49 2,867.58 93,546.0K
15:22 2,867.56 2,867.72 2,867.43 2,867.58 47,941.9K
15:23 2,867.02 2,867.20 2,866.52 2,866.82 152,154.8K
15:24 2,867.10 2,868.06 2,867.10 2,867.70 31,228.1K
15:25 2,867.55 2,867.65 2,866.65 2,866.65 56,055.3K
15:26 2,866.63 2,867.12 2,866.63 2,867.00 38,835.2K
15:27 2,866.96 2,867.87 2,866.74 2,866.96 56,253.5K
15:28 2,867.18 2,867.18 2,865.49 2,865.49 109,968.1K
15:29 2,865.40 2,865.63 2,865.26 2,865.49 170,068.0K
15:30 2,865.52 2,865.52 2,865.28 2,865.51 112,155.0K
15:31 2,865.71 2,865.71 2,865.52 2,865.64 47,373.6K
15:32 2,865.59 2,865.86 2,865.29 2,865.34 43,735.6K
15:33 2,865.46 2,865.78 2,865.46 2,865.52 50,556.0K
15:34 2,865.49 2,865.80 2,865.24 2,865.39 80,603.2K
15:35 2,865.56 2,865.70 2,865.44 2,865.69 31,294.3K
15:36 2,865.65 2,866.33 2,865.65 2,865.71 69,653.6K
15:37 2,865.94 2,865.97 2,865.45 2,865.55 56,853.8K
15:38 2,865.05 2,865.05 2,864.63 2,864.71 71,399.7K
15:39 2,864.54 2,864.75 2,864.31 2,864.31 41,302.1K
15:40 2,864.16 2,864.16 2,863.32 2,863.53 165,258.3K
15:41 2,863.24 2,863.24 2,862.98 2,863.01 112,686.8K
15:42 2,863.17 2,863.22 2,863.02 2,863.08 71,427.3K
15:43 2,863.04 2,863.04 2,861.28 2,861.28 352,920.0K
15:44 2,860.89 2,860.98 2,860.05 2,860.05 242,987.7K
15:45 2,859.11 2,859.19 2,857.97 2,859.19 402,816.5K
15:46 2,859.25 2,859.39 2,858.82 2,859.39 113,073.7K
15:47 2,859.58 2,860.69 2,859.58 2,860.69 115,770.0K
15:48 2,860.73 2,860.92 2,860.22 2,860.22 104,062.7K
15:49 2,860.27 2,860.94 2,860.27 2,860.94 72,037.3K
15:50 2,860.87 2,861.44 2,860.87 2,861.37 81,601.3K
15:51 2,861.36 2,861.85 2,861.36 2,861.85 71,553.5K
15:52 2,861.78 2,862.18 2,861.78 2,861.87 56,398.6K
15:53 2,861.98 2,862.42 2,861.97 2,862.40 59,250.1K
15:54 2,861.97 2,862.40 2,861.83 2,861.83 50,121.2K
15:55 2,861.79 2,862.62 2,861.79 2,862.60 80,903.4K
15:56 2,862.25 2,862.83 2,862.24 2,862.30 59,255.4K
15:57 2,862.39 2,863.18 2,862.39 2,863.18 43,463.0K
15:58 2,863.15 2,863.15 2,861.92 2,861.92 60,473.2K
15:59 2,861.99 2,862.59 2,861.92 2,862.57 42,987.4K
16:00 2,862.33 2,862.42 2,861.70 2,861.70 53,180.9K
16:01 2,861.59 2,861.59 2,859.54 2,859.55 156,767.2K
16:02 2,859.43 2,859.88 2,859.43 2,859.76 58,686.9K
16:03 2,859.84 2,860.04 2,859.36 2,859.60 40,292.4K
16:04 2,859.40 2,859.47 2,858.97 2,859.14 71,262.9K
16:05 2,859.06 2,859.22 2,858.78 2,858.91 82,433.2K
16:06 2,858.94 2,859.30 2,858.89 2,859.20 55,599.0K
16:07 2,859.15 2,859.43 2,858.95 2,859.39 65,171.1K
16:08 2,859.43 2,860.32 2,859.43 2,860.25 68,569.6K
16:09 2,860.34 2,860.46 2,859.99 2,859.99 72,868.0K
16:10 2,860.05 2,861.27 2,859.97 2,861.27 52,350.4K
16:11 2,862.09 2,863.14 2,862.09 2,863.14 178,422.0K
16:12 2,863.50 2,866.20 2,863.50 2,866.02 263,258.2K
16:13 2,867.12 2,867.24 2,866.21 2,866.38 162,371.9K
16:14 2,866.41 2,866.64 2,866.31 2,866.64 56,488.7K
16:15 2,866.70 2,867.55 2,866.70 2,867.55 86,793.6K
16:16 2,867.59 2,867.89 2,867.16 2,867.16 119,024.0K
16:17 2,867.27 2,867.78 2,867.25 2,867.78 44,791.8K
16:18 2,867.83 2,868.93 2,867.83 2,868.81 91,657.9K
16:19 2,869.07 2,869.56 2,869.07 2,869.38 72,815.7K
16:20 2,869.33 2,869.48 2,869.20 2,869.20 56,057.3K
16:21 2,869.18 2,869.18 2,867.96 2,868.39 65,682.4K
16:22 2,868.44 2,868.78 2,868.19 2,868.20 36,042.0K
16:23 2,867.79 2,868.15 2,867.79 2,867.95 31,700.9K
16:24 2,867.27 2,867.32 2,866.88 2,867.32 36,227.5K
16:25 2,867.16 2,867.16 2,866.49 2,866.84 39,803.5K
16:26 2,867.01 2,867.19 2,866.69 2,867.13 34,383.0K
16:27 2,867.19 2,867.63 2,867.19 2,867.39 32,363.1K
16:28 2,867.42 2,867.83 2,867.42 2,867.57 19,604.0K
16:29 2,867.55 2,867.64 2,867.38 2,867.60 25,666.8K
16:30 2,867.43 2,868.35 2,867.43 2,867.95 31,089.5K
16:31 2,867.85 2,868.09 2,867.83 2,868.09 31,354.3K
16:32 2,868.09 2,868.33 2,867.82 2,867.82 23,426.4K
16:33 2,867.87 2,868.06 2,867.68 2,867.68 17,294.2K
16:34 2,867.65 2,867.65 2,867.37 2,867.43 13,433.9K
16:35 2,867.44 2,867.74 2,867.44 2,867.69 20,338.1K
16:36 2,867.76 2,868.03 2,867.76 2,867.78 24,209.3K
16:37 2,867.76 2,868.04 2,867.51 2,867.53 24,768.9K
16:38 2,867.49 2,867.59 2,867.40 2,867.45 25,807.8K
16:39 2,867.37 2,867.48 2,867.31 2,867.41 19,946.5K
16:40 2,867.55 2,867.63 2,867.44 2,867.63 52,623.3K
16:41 2,867.72 2,867.91 2,867.60 2,867.80 15,973.0K
16:42 2,868.03 2,868.18 2,867.97 2,868.01 46,726.5K
16:43 2,868.03 2,868.51 2,867.81 2,868.51 35,723.3K
16:44 2,868.45 2,869.12 2,868.38 2,869.12 52,989.2K
16:45 2,869.31 2,871.23 2,869.31 2,871.23 111,439.2K
16:46 2,871.24 2,873.27 2,871.24 2,873.27 124,053.2K
16:47 2,873.40 2,874.68 2,873.40 2,874.54 185,948.5K
16:48 2,874.73 2,874.73 2,873.38 2,873.45 101,343.4K
16:49 2,873.24 2,873.72 2,873.24 2,873.71 68,411.4K
16:50 2,873.81 2,874.49 2,873.81 2,874.49 60,472.8K
16:51 2,874.59 2,875.43 2,874.59 2,875.06 49,992.4K
16:52 2,875.06 2,877.06 2,875.06 2,877.06 138,294.3K
16:53 2,876.84 2,877.15 2,875.47 2,876.71 190,763.7K
16:54 2,876.98 2,877.31 2,876.60 2,876.66 121,956.8K
16:55 2,876.56 2,877.71 2,876.56 2,877.71 183,482.9K
16:56 2,877.48 2,877.79 2,877.34 2,877.41 123,176.3K
16:57 2,877.79 2,878.48 2,877.28 2,877.35 107,060.8K
16:58 2,877.44 2,877.69 2,877.44 2,877.53 132,509.5K
16:59 2,877.35 2,877.35 2,876.70 2,877.33 159,233.2K
17:00 2,877.26 2,878.77 2,877.26 2,878.72 114,435.0K
17:01 2,878.62 2,878.94 2,878.51 2,878.85 77,107.3K
17:02 2,878.87 2,879.92 2,878.87 2,879.88 76,986.8K
17:03 2,879.75 2,880.30 2,879.75 2,880.30 83,153.9K
17:04 2,880.07 2,880.07 2,878.86 2,879.26 109,528.9K
17:05 2,879.23 2,879.50 2,878.04 2,878.06 97,943.3K
17:06 2,878.03 2,879.01 2,878.03 2,878.77 65,239.1K
17:07 2,878.90 2,880.11 2,878.90 2,879.63 58,762.3K
17:08 2,879.53 2,879.72 2,879.36 2,879.71 48,435.0K
17:09 2,879.52 2,881.44 2,879.52 2,881.40 115,800.2K
17:10 2,881.12 2,881.77 2,881.12 2,881.65 79,968.3K
17:11 2,881.54 2,881.79 2,881.39 2,881.39 50,934.5K
17:12 2,881.15 2,881.42 2,881.15 2,881.29 75,270.5K
17:13 2,880.95 2,881.41 2,880.79 2,881.41 100,574.6K
17:14 2,881.72 2,882.65 2,881.72 2,882.38 69,541.1K
17:15 2,882.34 2,882.34 2,881.79 2,881.90 57,152.9K
17:16 2,881.77 2,882.13 2,881.53 2,882.03 107,141.7K
17:17 2,881.91 2,882.59 2,881.61 2,882.59 174,496.0K
17:18 2,882.39 2,882.39 2,881.70 2,881.70 181,958.2K
17:19 2,881.47 2,881.78 2,880.92 2,880.92 61,467.3K
17:20 2,880.84 2,881.06 2,880.74 2,881.06 67,675.0K
17:21 2,881.05 2,881.35 2,881.04 2,881.35 64,689.4K
17:22 2,881.30 2,881.30 2,880.78 2,880.82 54,787.4K
17:23 2,880.78 2,880.86 2,880.17 2,880.17 63,518.8K
17:24 2,880.19 2,880.30 2,879.69 2,879.69 59,647.9K
17:25 2,879.50 2,879.71 2,879.17 2,879.23 52,811.3K
17:26 2,879.25 2,880.10 2,879.25 2,880.10 55,397.9K
17:27 2,879.52 2,879.69 2,879.24 2,879.26 34,592.3K
17:28 2,879.13 2,880.13 2,879.06 2,880.13 57,223.7K
17:29 2,880.27 2,881.11 2,880.25 2,881.11 146,570.4K
17:30 2,880.77 2,881.87 2,880.77 2,881.87 64,367.5K
17:31 2,881.84 2,882.36 2,881.54 2,882.07 114,363.9K
17:32 2,882.01 2,882.16 2,880.80 2,880.89 66,035.2K
17:33 2,880.89 2,880.89 2,880.53 2,880.82 51,663.7K
17:34 2,880.34 2,881.18 2,880.34 2,881.14 71,314.8K
17:35 2,881.14 2,881.78 2,881.14 2,881.47 53,372.7K
17:36 2,881.04 2,881.25 2,880.41 2,880.41 42,590.1K
17:37 2,880.28 2,880.28 2,879.21 2,879.26 96,591.9K
17:38 2,879.23 2,879.23 2,878.53 2,878.58 58,850.7K
17:39 2,878.63 2,878.63 2,877.82 2,877.94 109,796.2K
17:40 2,877.78 2,878.57 2,877.78 2,878.57 42,185.0K
17:41 2,878.33 2,878.46 2,877.92 2,878.07 49,797.3K
17:42 2,878.03 2,878.54 2,878.03 2,878.54 61,160.8K
17:43 2,878.68 2,878.81 2,878.50 2,878.62 75,185.8K
17:44 2,878.64 2,878.71 2,878.44 2,878.61 46,890.9K
17:45 2,878.64 2,878.77 2,878.57 2,878.68 65,452.0K
17:46 2,878.60 2,879.12 2,878.60 2,879.04 47,877.0K
17:47 2,879.04 2,879.72 2,879.04 2,879.70 58,619.6K
17:48 2,879.65 2,880.19 2,879.65 2,880.05 57,366.2K
17:49 2,879.99 2,880.05 2,879.54 2,879.71 90,853.9K
17:50 2,879.77 2,880.04 2,879.00 2,879.00 56,383.2K
17:51 2,878.92 2,879.07 2,878.84 2,878.91 93,962.5K
17:52 2,878.68 2,878.68 2,877.82 2,877.82 91,991.8K
17:53 2,877.73 2,878.10 2,877.73 2,878.10 37,813.7K
17:54 2,878.02 2,878.57 2,878.02 2,878.57 38,962.7K
17:55 2,878.67 2,878.90 2,878.67 2,878.73 39,324.0K
17:56 2,878.64 2,878.64 2,878.48 2,878.48 33,661.2K
17:57 2,878.42 2,878.74 2,878.36 2,878.74 24,426.9K
17:58 2,879.13 2,879.35 2,879.10 2,879.10 39,100.9K
17:59 2,878.42 2,878.95 2,878.41 2,878.91 45,610.0K
18:00 2,878.87 2,880.08 2,878.87 2,880.08 79,007.0K
18:01 2,880.15 2,881.33 2,880.15 2,881.33 95,796.0K
18:02 2,881.32 2,881.45 2,881.09 2,881.16 74,399.8K
18:03 2,881.24 2,882.50 2,881.24 2,882.50 105,805.1K
18:04 2,882.55 2,883.81 2,882.45 2,883.81 132,659.9K
18:05 2,883.99 2,887.21 2,883.99 2,887.14 367,789.3K
18:06 2,887.23 2,888.73 2,887.23 2,888.11 190,993.4K
18:07 2,888.05 2,888.23 2,887.78 2,887.78 100,466.0K
18:08 2,887.77 2,887.77 2,887.19 2,887.21 86,486.2K
18:09 2,887.25 2,887.41 2,887.18 2,887.23 88,914.0K
18:10 2,887.35 2,888.13 2,887.35 2,887.91 104,756.5K
18:11 2,887.90 2,887.90 2,887.55 2,887.60 85,532.8K
18:12 2,887.59 2,887.69 2,887.38 2,887.38 60,173.4K
18:13 2,887.49 2,887.69 2,886.48 2,886.48 71,974.4K
18:14 2,886.49 2,886.81 2,886.29 2,886.73 111,085.9K
18:15 2,886.79 2,887.51 2,886.79 2,887.03 109,936.2K
18:16 2,887.13 2,887.30 2,887.05 2,887.13 52,129.3K
18:17 2,887.15 2,887.57 2,887.15 2,887.48 59,712.0K
18:18 2,887.46 2,887.74 2,887.44 2,887.44 55,242.4K
18:19 2,887.44 2,887.69 2,886.63 2,886.64 70,796.9K
18:20 2,886.69 2,886.69 2,886.11 2,886.13 67,981.2K
18:21 2,886.10 2,886.10 2,885.30 2,885.44 78,114.7K
18:22 2,885.44 2,885.55 2,885.11 2,885.11 50,571.0K
18:23 2,885.24 2,885.28 2,885.00 2,885.15 76,441.0K
18:24 2,885.02 2,885.99 2,885.01 2,885.75 55,703.4K
18:25 2,885.68 2,886.13 2,885.65 2,886.10 49,682.6K
18:26 2,886.11 2,886.45 2,886.07 2,886.45 67,296.5K
18:27 2,886.45 2,886.87 2,886.45 2,886.87 39,312.1K
18:28 2,886.94 2,887.03 2,886.80 2,886.97 44,241.7K
18:29 2,886.97 2,886.97 2,886.56 2,886.56 45,484.2K
18:30 2,886.55 2,886.91 2,886.55 2,886.73 74,022.6K
18:31 2,886.79 2,887.50 2,886.79 2,887.50 100,965.2K
18:32 2,887.53 2,887.76 2,887.53 2,887.72 86,148.2K
18:33 2,887.75 2,888.51 2,887.75 2,888.48 89,530.6K
18:34 2,888.28 2,888.33 2,887.24 2,887.24 59,865.5K
18:35 2,887.27 2,887.37 2,886.61 2,886.62 73,178.9K
18:36 2,886.58 2,886.89 2,886.49 2,886.88 70,891.2K
18:37 2,886.94 2,887.02 2,886.66 2,886.66 55,135.6K
18:38 2,886.68 2,887.37 2,886.68 2,887.37 45,874.2K
18:39 2,887.41 2,887.42 2,886.80 2,886.80 60,499.3K
18:40 2,886.82 2,886.82 2,886.82 2,886.82 125,161.9K
18:43 2,887.24 2,887.24 2,887.24 2,887.24 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar