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 2,890.40 2,890.40 2,889.33 2,889.33 487,207.8K
10:01 2,889.06 2,889.37 2,889.02 2,889.28 81,590.5K
10:02 2,889.38 2,889.38 2,888.36 2,888.69 83,030.3K
10:03 2,888.77 2,889.70 2,888.45 2,889.70 81,486.8K
10:04 2,890.14 2,895.57 2,890.14 2,895.57 243,361.3K
10:05 2,895.70 2,895.88 2,894.15 2,894.45 150,848.1K
10:06 2,894.28 2,894.28 2,893.58 2,894.06 44,138.3K
10:07 2,893.95 2,893.95 2,891.21 2,891.21 64,905.3K
10:08 2,891.06 2,891.43 2,890.38 2,890.38 60,404.4K
10:09 2,890.23 2,891.55 2,890.23 2,891.41 74,152.8K
10:10 2,891.36 2,891.36 2,888.98 2,889.12 63,525.6K
10:11 2,889.16 2,889.16 2,888.26 2,888.57 77,336.3K
10:12 2,888.48 2,888.66 2,888.37 2,888.61 55,985.2K
10:13 2,888.67 2,888.67 2,887.77 2,887.93 63,431.2K
10:14 2,888.05 2,888.21 2,887.77 2,888.19 56,077.5K
10:15 2,888.12 2,888.12 2,887.00 2,887.00 72,366.1K
10:16 2,886.62 2,886.99 2,886.30 2,886.99 111,855.2K
10:17 2,887.02 2,888.31 2,887.02 2,888.31 63,427.7K
10:18 2,888.41 2,889.03 2,888.41 2,889.00 63,310.9K
10:19 2,888.84 2,888.97 2,887.73 2,887.77 83,102.8K
10:20 2,887.57 2,887.75 2,886.37 2,886.37 108,193.3K
10:21 2,886.32 2,886.44 2,886.17 2,886.21 47,123.9K
10:22 2,886.19 2,886.32 2,885.76 2,885.90 107,796.1K
10:23 2,886.20 2,886.52 2,886.20 2,886.48 56,769.3K
10:24 2,886.68 2,886.94 2,886.21 2,886.94 58,968.9K
10:25 2,886.95 2,886.95 2,886.64 2,886.72 90,644.3K
10:26 2,886.90 2,890.61 2,886.90 2,890.61 211,087.8K
10:27 2,890.35 2,891.03 2,890.35 2,890.77 161,279.1K
10:28 2,890.82 2,892.13 2,890.61 2,892.13 137,214.2K
10:29 2,892.29 2,892.29 2,891.21 2,891.21 76,945.7K
10:30 2,891.19 2,891.19 2,890.03 2,890.24 112,555.8K
10:31 2,890.11 2,890.52 2,889.99 2,890.49 52,725.3K
10:32 2,890.40 2,891.10 2,890.31 2,891.10 36,878.2K
10:33 2,890.88 2,891.66 2,890.88 2,891.23 78,090.3K
10:34 2,890.97 2,892.27 2,890.71 2,892.27 180,466.2K
10:35 2,892.06 2,892.06 2,891.41 2,891.41 142,203.8K
10:36 2,891.60 2,891.87 2,891.43 2,891.87 69,382.3K
10:37 2,891.91 2,892.02 2,891.48 2,891.64 56,467.3K
10:38 2,891.86 2,892.20 2,891.63 2,891.94 104,919.0K
10:39 2,892.70 2,892.97 2,892.62 2,892.88 74,655.3K
10:40 2,892.94 2,892.94 2,892.44 2,892.56 52,955.4K
10:41 2,892.59 2,893.10 2,892.59 2,893.10 55,640.2K
10:42 2,893.38 2,893.38 2,892.50 2,892.56 96,206.3K
10:43 2,892.59 2,892.80 2,892.45 2,892.45 83,727.0K
10:44 2,892.50 2,892.50 2,891.84 2,891.85 76,712.8K
10:45 2,891.90 2,891.90 2,890.61 2,890.61 63,751.9K
10:46 2,890.55 2,890.68 2,890.15 2,890.15 100,941.5K
10:47 2,890.06 2,890.52 2,890.06 2,890.52 112,655.0K
10:48 2,890.58 2,891.42 2,890.58 2,891.40 67,063.4K
10:49 2,891.43 2,892.37 2,891.43 2,892.35 96,958.7K
10:50 2,892.74 2,895.25 2,892.74 2,895.09 244,475.5K
10:51 2,895.29 2,896.22 2,895.20 2,896.09 157,791.6K
10:52 2,896.22 2,897.35 2,896.22 2,897.28 171,531.0K
10:53 2,897.18 2,897.26 2,896.79 2,896.79 134,132.3K
10:54 2,896.73 2,897.37 2,896.72 2,897.37 124,092.9K
10:55 2,897.36 2,897.58 2,897.10 2,897.31 98,848.6K
10:56 2,897.23 2,897.53 2,897.14 2,897.48 161,790.8K
10:57 2,897.67 2,897.70 2,896.73 2,896.77 75,789.4K
10:58 2,896.75 2,897.14 2,896.55 2,897.03 59,463.2K
10:59 2,897.09 2,897.09 2,896.49 2,896.56 41,315.6K
11:00 2,896.69 2,896.86 2,896.55 2,896.70 69,348.0K
11:01 2,896.69 2,896.69 2,896.23 2,896.62 56,166.3K
11:02 2,896.62 2,897.15 2,896.62 2,897.14 87,906.3K
11:03 2,897.14 2,898.51 2,897.14 2,898.51 89,782.0K
11:04 2,898.80 2,899.48 2,898.80 2,899.29 98,518.1K
11:05 2,899.24 2,899.24 2,898.67 2,898.67 84,643.8K
11:06 2,898.55 2,898.55 2,898.28 2,898.33 64,244.4K
11:07 2,898.28 2,898.45 2,898.19 2,898.21 82,840.5K
11:08 2,898.18 2,898.18 2,897.81 2,897.98 46,903.4K
11:09 2,898.00 2,898.00 2,897.40 2,897.40 74,047.0K
11:10 2,897.10 2,897.10 2,896.31 2,896.31 90,033.1K
11:11 2,896.09 2,896.22 2,895.90 2,896.03 47,191.0K
11:12 2,895.94 2,896.86 2,895.65 2,896.86 70,254.3K
11:13 2,896.93 2,896.94 2,896.59 2,896.62 76,822.8K
11:14 2,896.50 2,896.53 2,896.25 2,896.53 55,447.8K
11:15 2,896.55 2,896.92 2,896.55 2,896.92 48,082.4K
11:16 2,896.87 2,896.87 2,896.44 2,896.44 48,752.4K
11:17 2,896.47 2,896.47 2,895.18 2,895.23 60,008.7K
11:18 2,895.15 2,895.46 2,894.92 2,895.35 36,713.3K
11:19 2,895.38 2,895.38 2,893.05 2,893.10 164,164.8K
11:20 2,893.00 2,893.22 2,892.92 2,893.22 46,920.7K
11:21 2,893.46 2,894.15 2,893.41 2,894.15 75,522.4K
11:22 2,894.15 2,894.17 2,893.91 2,893.91 46,143.7K
11:23 2,893.68 2,893.79 2,893.49 2,893.74 66,713.2K
11:24 2,893.71 2,893.71 2,893.13 2,893.27 78,859.1K
11:25 2,893.32 2,893.32 2,892.67 2,893.08 50,213.2K
11:26 2,893.13 2,893.31 2,892.94 2,893.29 26,659.6K
11:27 2,893.10 2,893.10 2,892.70 2,892.74 39,082.0K
11:28 2,892.72 2,892.74 2,892.62 2,892.65 24,064.8K
11:29 2,892.71 2,892.71 2,892.29 2,892.29 42,500.8K
11:30 2,892.05 2,892.27 2,891.76 2,892.27 88,283.3K
11:31 2,892.33 2,893.61 2,892.33 2,893.61 54,381.7K
11:32 2,893.76 2,894.80 2,893.76 2,894.70 82,939.7K
11:33 2,894.79 2,894.79 2,894.24 2,894.24 22,306.8K
11:34 2,894.17 2,894.26 2,893.95 2,893.95 30,375.7K
11:35 2,894.18 2,894.31 2,894.16 2,894.21 51,540.9K
11:36 2,894.26 2,894.30 2,893.99 2,894.21 45,309.7K
11:37 2,894.28 2,894.61 2,894.03 2,894.61 35,009.8K
11:38 2,894.71 2,894.88 2,894.64 2,894.64 63,417.6K
11:39 2,894.40 2,894.52 2,894.12 2,894.12 67,976.6K
11:40 2,894.11 2,894.19 2,893.28 2,893.33 36,161.1K
11:41 2,893.36 2,893.75 2,893.27 2,893.38 37,993.5K
11:42 2,893.22 2,893.71 2,893.22 2,893.69 41,597.1K
11:43 2,893.71 2,894.08 2,893.71 2,894.08 14,627.6K
11:44 2,894.09 2,894.17 2,893.94 2,894.12 15,061.2K
11:45 2,894.13 2,894.46 2,894.06 2,894.46 30,488.6K
11:46 2,894.30 2,895.21 2,894.30 2,895.21 33,143.3K
11:47 2,895.22 2,896.32 2,895.22 2,896.32 104,691.1K
11:48 2,896.31 2,896.38 2,896.05 2,896.05 23,213.0K
11:49 2,895.91 2,896.40 2,895.78 2,895.78 71,109.3K
11:50 2,895.63 2,895.80 2,894.38 2,894.55 55,544.8K
11:51 2,894.59 2,894.66 2,894.51 2,894.55 25,250.6K
11:52 2,894.68 2,894.68 2,893.02 2,893.06 61,026.4K
11:53 2,893.12 2,893.64 2,893.07 2,893.64 22,670.5K
11:54 2,893.67 2,893.71 2,893.08 2,893.08 44,709.4K
11:55 2,892.91 2,893.79 2,892.64 2,893.79 93,672.5K
11:56 2,893.78 2,893.78 2,893.14 2,893.21 42,823.2K
11:57 2,893.27 2,893.79 2,893.27 2,893.78 60,163.7K
11:58 2,893.83 2,896.06 2,893.83 2,896.06 111,768.1K
11:59 2,896.45 2,898.56 2,896.45 2,896.90 218,124.2K
12:00 2,897.04 2,897.17 2,893.48 2,893.98 189,026.2K
12:01 2,894.24 2,897.63 2,894.24 2,895.56 199,027.2K
12:02 2,895.75 2,896.47 2,895.69 2,895.77 65,110.9K
12:03 2,896.11 2,896.67 2,895.85 2,896.00 65,657.2K
12:04 2,896.10 2,896.10 2,895.51 2,895.59 31,321.7K
12:05 2,895.67 2,896.73 2,895.67 2,896.73 54,153.5K
12:06 2,896.79 2,897.00 2,896.79 2,896.95 34,957.7K
12:07 2,896.93 2,897.37 2,896.93 2,897.37 39,140.8K
12:08 2,897.61 2,898.60 2,897.55 2,898.02 90,475.0K
12:09 2,897.82 2,898.51 2,897.70 2,898.51 101,827.2K
12:10 2,898.57 2,898.62 2,897.79 2,897.79 109,591.8K
12:11 2,897.79 2,897.79 2,892.52 2,892.66 257,013.2K
12:12 2,892.66 2,892.66 2,891.48 2,891.98 121,479.7K
12:13 2,892.14 2,892.27 2,890.71 2,890.80 177,544.1K
12:14 2,890.77 2,891.42 2,890.71 2,891.29 81,087.1K
12:15 2,891.29 2,892.62 2,891.29 2,892.62 46,503.6K
12:16 2,892.59 2,892.60 2,892.20 2,892.20 24,377.8K
12:17 2,892.18 2,893.01 2,892.06 2,893.01 30,082.9K
12:18 2,893.09 2,893.47 2,893.09 2,893.23 21,380.7K
12:19 2,893.23 2,893.54 2,893.18 2,893.51 23,593.8K
12:20 2,893.40 2,893.58 2,893.24 2,893.57 23,534.1K
12:21 2,893.45 2,893.71 2,893.42 2,893.71 45,003.1K
12:22 2,893.91 2,893.91 2,893.15 2,893.15 29,103.8K
12:23 2,893.23 2,893.23 2,891.86 2,892.00 52,731.4K
12:24 2,891.94 2,891.96 2,891.81 2,891.85 44,266.3K
12:25 2,891.89 2,891.99 2,891.61 2,891.61 35,189.1K
12:26 2,891.74 2,891.91 2,891.52 2,891.91 24,002.2K
12:27 2,891.92 2,891.98 2,891.58 2,891.58 23,225.2K
12:28 2,891.64 2,891.64 2,890.80 2,891.41 55,031.5K
12:29 2,891.48 2,892.68 2,891.48 2,892.68 63,404.3K
12:30 2,892.69 2,893.09 2,892.68 2,893.09 34,695.5K
12:31 2,893.09 2,893.09 2,892.59 2,892.74 53,704.2K
12:32 2,892.59 2,892.73 2,892.45 2,892.52 14,245.7K
12:33 2,892.43 2,892.49 2,892.35 2,892.43 54,238.3K
12:34 2,892.34 2,892.62 2,892.17 2,892.58 42,300.5K
12:35 2,892.49 2,892.94 2,892.49 2,892.72 52,202.7K
12:36 2,892.69 2,893.21 2,892.69 2,892.96 44,255.8K
12:37 2,892.94 2,892.95 2,892.31 2,892.38 39,822.3K
12:38 2,892.39 2,892.42 2,889.33 2,889.33 122,611.3K
12:39 2,889.23 2,889.98 2,888.73 2,889.98 129,996.2K
12:40 2,890.03 2,890.03 2,887.45 2,887.45 136,529.6K
12:41 2,887.45 2,887.74 2,883.24 2,884.03 430,627.5K
12:42 2,884.09 2,885.20 2,884.07 2,885.08 129,423.0K
12:43 2,885.03 2,885.43 2,884.78 2,885.20 53,965.4K
12:44 2,885.30 2,885.30 2,883.85 2,884.94 132,496.4K
12:45 2,884.96 2,885.22 2,884.56 2,885.22 43,485.1K
12:46 2,885.22 2,885.22 2,884.29 2,884.37 120,358.7K
12:47 2,884.43 2,884.55 2,884.10 2,884.52 31,241.2K
12:48 2,884.56 2,884.61 2,884.38 2,884.40 65,358.4K
12:49 2,884.39 2,884.44 2,883.76 2,883.78 86,402.9K
12:50 2,883.87 2,884.34 2,883.78 2,883.83 53,813.7K
12:51 2,884.04 2,885.18 2,884.04 2,885.18 82,606.0K
12:52 2,885.28 2,885.63 2,885.16 2,885.16 70,277.9K
12:53 2,885.28 2,885.28 2,884.61 2,884.63 76,754.6K
12:54 2,884.71 2,884.82 2,884.63 2,884.67 36,218.3K
12:55 2,884.75 2,885.34 2,884.75 2,885.34 63,708.8K
12:56 2,885.34 2,885.48 2,885.09 2,885.09 36,768.0K
12:57 2,885.07 2,885.21 2,884.91 2,885.06 53,088.1K
12:58 2,885.05 2,885.39 2,884.34 2,884.35 103,277.0K
12:59 2,884.00 2,884.06 2,883.84 2,883.98 60,497.1K
13:00 2,883.91 2,890.05 2,883.72 2,890.05 633,702.5K
13:01 2,890.21 2,894.67 2,889.43 2,891.49 1,166,399.4K
13:02 2,891.64 2,897.02 2,891.64 2,893.39 803,014.7K
13:03 2,893.23 2,894.93 2,892.58 2,894.48 402,878.2K
13:04 2,894.04 2,894.04 2,892.73 2,892.73 321,388.4K
13:05 2,894.24 2,895.43 2,893.12 2,893.12 451,335.2K
13:06 2,893.89 2,895.23 2,893.36 2,894.49 369,741.1K
13:07 2,894.93 2,894.93 2,893.15 2,893.99 458,480.5K
13:08 2,894.92 2,895.19 2,893.35 2,893.41 414,457.1K
13:09 2,893.85 2,895.29 2,893.85 2,895.22 324,349.8K
13:10 2,895.13 2,899.34 2,895.13 2,897.19 868,331.2K
13:11 2,897.77 2,897.93 2,896.38 2,896.66 734,248.1K
13:12 2,896.43 2,896.54 2,895.59 2,896.54 403,417.0K
13:13 2,896.37 2,898.23 2,896.37 2,897.17 393,094.3K
13:14 2,897.21 2,897.66 2,897.05 2,897.66 249,375.4K
13:15 2,897.99 2,901.79 2,897.99 2,900.64 599,885.1K
13:16 2,900.76 2,901.83 2,899.06 2,901.83 734,843.5K
13:17 2,901.82 2,903.01 2,900.50 2,900.50 995,757.9K
13:18 2,900.40 2,900.40 2,898.78 2,898.98 479,994.1K
13:19 2,898.97 2,899.16 2,896.78 2,896.86 355,489.0K
13:20 2,897.35 2,900.42 2,897.35 2,899.48 358,636.8K
13:21 2,899.63 2,899.63 2,897.85 2,898.00 221,284.3K
13:22 2,898.41 2,899.49 2,897.66 2,898.86 294,143.3K
13:23 2,898.97 2,899.98 2,898.97 2,899.21 152,680.2K
13:24 2,899.23 2,901.79 2,899.23 2,901.79 235,675.4K
13:25 2,901.53 2,901.53 2,900.10 2,900.25 215,989.6K
13:26 2,900.06 2,901.39 2,900.06 2,901.32 179,810.8K
13:27 2,901.28 2,901.61 2,900.90 2,901.08 112,020.7K
13:28 2,901.27 2,903.39 2,901.27 2,902.88 330,584.3K
13:29 2,902.73 2,903.13 2,899.95 2,899.95 233,103.7K
13:30 2,899.99 2,900.38 2,899.05 2,899.97 377,995.1K
13:31 2,899.71 2,899.71 2,898.53 2,898.53 222,956.5K
13:32 2,898.37 2,898.51 2,896.59 2,896.59 336,206.6K
13:33 2,896.49 2,897.15 2,896.49 2,897.01 170,722.2K
13:34 2,897.03 2,897.25 2,896.68 2,897.25 184,068.8K
13:35 2,897.79 2,897.82 2,894.37 2,894.61 418,800.0K
13:36 2,894.26 2,894.26 2,893.18 2,893.20 354,168.8K
13:37 2,893.58 2,894.26 2,893.16 2,894.26 249,366.6K
13:38 2,894.44 2,895.08 2,894.44 2,894.53 148,903.5K
13:39 2,894.62 2,894.74 2,891.84 2,891.84 292,631.9K
13:40 2,891.80 2,892.80 2,891.80 2,892.80 264,851.6K
13:41 2,892.68 2,893.72 2,892.68 2,893.69 126,426.0K
13:42 2,893.67 2,893.67 2,892.93 2,893.53 294,348.6K
13:43 2,893.30 2,893.30 2,892.64 2,892.78 150,871.8K
13:44 2,892.92 2,894.64 2,892.92 2,894.57 160,830.7K
13:45 2,894.07 2,894.07 2,892.34 2,892.67 164,590.5K
13:46 2,892.68 2,892.79 2,891.62 2,891.97 200,210.2K
13:47 2,891.94 2,893.92 2,891.94 2,893.82 138,699.1K
13:48 2,893.85 2,894.78 2,893.78 2,893.86 137,859.3K
13:49 2,893.82 2,893.82 2,892.52 2,892.64 160,579.8K
13:50 2,892.75 2,892.75 2,891.10 2,891.12 250,001.0K
13:51 2,891.17 2,892.21 2,891.17 2,891.94 213,535.7K
13:52 2,892.41 2,893.57 2,892.09 2,893.43 155,388.1K
13:53 2,893.72 2,894.54 2,893.50 2,894.54 195,481.1K
13:54 2,895.00 2,895.14 2,893.68 2,893.77 153,890.9K
13:55 2,892.84 2,894.12 2,892.17 2,894.12 183,421.4K
13:56 2,894.01 2,894.33 2,893.09 2,893.09 98,668.3K
13:57 2,893.03 2,893.79 2,892.70 2,893.65 110,147.2K
13:58 2,893.65 2,893.91 2,893.53 2,893.91 91,159.9K
13:59 2,894.03 2,894.17 2,893.60 2,893.60 190,196.0K
14:00 2,893.63 2,895.21 2,893.63 2,895.01 236,940.1K
14:01 2,894.76 2,895.03 2,894.57 2,894.57 115,233.5K
14:02 2,894.46 2,894.46 2,893.63 2,893.97 114,352.2K
14:03 2,893.80 2,893.89 2,892.63 2,892.63 275,169.3K
14:04 2,892.67 2,892.82 2,891.90 2,892.78 511,681.7K
14:05 2,892.61 2,893.67 2,892.49 2,893.63 232,690.6K
14:06 2,893.54 2,893.94 2,893.54 2,893.87 107,842.8K
14:07 2,893.82 2,893.82 2,890.87 2,891.61 153,499.2K
14:08 2,892.22 2,892.95 2,892.22 2,892.59 179,388.6K
14:09 2,892.22 2,892.22 2,891.43 2,891.78 108,230.9K
14:10 2,891.96 2,892.28 2,891.95 2,892.28 85,486.7K
14:11 2,892.31 2,892.31 2,890.46 2,890.46 119,814.6K
14:12 2,890.45 2,891.41 2,889.56 2,890.83 127,783.7K
14:13 2,890.82 2,890.82 2,888.58 2,888.58 193,153.9K
14:14 2,888.54 2,888.79 2,886.14 2,886.51 490,378.8K
14:15 2,886.67 2,887.70 2,885.65 2,887.70 367,948.9K
14:16 2,887.70 2,888.34 2,887.61 2,888.02 101,086.9K
14:17 2,888.31 2,889.17 2,888.14 2,889.17 115,316.7K
14:18 2,888.89 2,889.06 2,888.12 2,888.41 177,306.8K
14:19 2,888.43 2,888.43 2,888.06 2,888.25 97,018.9K
14:20 2,888.20 2,888.78 2,888.20 2,888.76 221,886.7K
14:21 2,888.76 2,890.74 2,888.71 2,890.74 176,275.6K
14:22 2,890.68 2,890.73 2,890.12 2,890.73 92,331.4K
14:23 2,890.74 2,890.82 2,889.99 2,890.75 81,943.9K
14:24 2,890.71 2,892.21 2,890.67 2,891.50 134,331.0K
14:25 2,891.46 2,892.03 2,890.95 2,890.95 97,478.9K
14:26 2,890.73 2,890.73 2,890.34 2,890.39 79,398.0K
14:27 2,890.31 2,890.43 2,889.53 2,889.75 217,849.8K
14:28 2,889.70 2,890.64 2,889.66 2,890.64 66,657.2K
14:29 2,890.52 2,890.69 2,890.11 2,890.13 69,239.7K
14:30 2,890.31 2,890.31 2,888.09 2,888.09 164,496.7K
14:31 2,888.03 2,888.03 2,886.12 2,886.27 459,321.8K
14:32 2,886.05 2,886.60 2,884.72 2,884.72 301,226.3K
14:33 2,884.82 2,884.82 2,883.77 2,883.86 463,598.1K
14:34 2,883.81 2,883.81 2,882.77 2,882.86 242,339.9K
14:35 2,882.86 2,884.49 2,882.86 2,884.49 236,278.0K
14:36 2,884.61 2,885.72 2,884.61 2,885.54 253,866.8K
14:37 2,885.39 2,885.64 2,885.14 2,885.24 167,873.8K
14:38 2,885.51 2,885.51 2,884.77 2,884.77 135,179.8K
14:39 2,884.75 2,886.31 2,884.75 2,886.31 160,400.0K
14:40 2,886.52 2,886.62 2,885.95 2,885.99 112,733.7K
14:41 2,886.04 2,886.04 2,884.98 2,885.04 94,422.6K
14:42 2,884.98 2,884.98 2,884.37 2,884.37 86,587.0K
14:43 2,884.43 2,884.77 2,884.07 2,884.73 56,378.8K
14:44 2,884.73 2,885.51 2,884.73 2,885.51 100,192.5K
14:45 2,885.61 2,885.63 2,885.33 2,885.51 35,209.7K
14:46 2,885.32 2,886.11 2,885.32 2,886.11 37,134.8K
14:47 2,885.93 2,888.20 2,885.93 2,888.14 177,600.2K
14:48 2,888.09 2,888.09 2,887.36 2,887.61 39,999.8K
14:49 2,887.46 2,887.79 2,887.46 2,887.62 52,735.0K
14:50 2,887.81 2,889.15 2,887.81 2,889.15 163,801.2K
14:51 2,889.07 2,889.07 2,888.28 2,888.66 106,738.5K
14:52 2,888.61 2,889.13 2,888.61 2,889.10 55,102.4K
14:53 2,889.18 2,889.48 2,889.04 2,889.46 61,463.9K
14:54 2,889.46 2,890.61 2,889.38 2,890.44 115,481.5K
14:55 2,890.32 2,890.49 2,890.16 2,890.16 106,518.4K
14:56 2,890.43 2,890.50 2,888.47 2,888.47 251,127.6K
14:57 2,887.96 2,889.16 2,887.96 2,888.86 170,689.1K
14:58 2,888.84 2,888.84 2,888.47 2,888.71 75,847.5K
14:59 2,888.75 2,889.28 2,888.67 2,889.28 58,207.4K
15:00 2,889.27 2,889.86 2,889.14 2,889.86 50,273.7K
15:01 2,890.04 2,890.04 2,889.47 2,889.47 123,156.5K
15:02 2,889.29 2,889.41 2,888.96 2,888.96 81,167.1K
15:03 2,888.95 2,888.99 2,888.68 2,888.74 44,884.4K
15:04 2,888.81 2,888.81 2,887.44 2,887.62 171,370.9K
15:05 2,887.27 2,888.01 2,887.27 2,888.01 59,616.5K
15:06 2,887.98 2,889.08 2,887.98 2,888.39 71,080.2K
15:07 2,888.46 2,889.37 2,888.46 2,889.22 92,792.0K
15:08 2,889.26 2,889.26 2,888.03 2,888.25 76,446.8K
15:09 2,888.32 2,888.74 2,888.20 2,888.55 35,799.5K
15:10 2,888.08 2,888.08 2,887.09 2,887.09 78,924.8K
15:11 2,887.05 2,887.05 2,886.19 2,886.43 65,459.0K
15:12 2,886.26 2,886.26 2,885.52 2,885.55 122,947.1K
15:13 2,885.65 2,885.72 2,885.44 2,885.69 88,378.3K
15:14 2,885.43 2,887.89 2,885.41 2,887.63 198,310.7K
15:15 2,887.54 2,888.52 2,887.54 2,888.08 99,487.8K
15:16 2,887.92 2,888.00 2,887.52 2,887.89 40,544.9K
15:17 2,887.91 2,888.02 2,887.52 2,887.52 35,277.6K
15:18 2,887.40 2,887.98 2,886.97 2,887.98 34,301.6K
15:19 2,888.04 2,888.38 2,886.28 2,886.28 98,978.6K
15:20 2,886.12 2,886.22 2,885.35 2,885.48 76,607.8K
15:21 2,885.43 2,887.47 2,885.43 2,887.47 109,373.9K
15:22 2,887.60 2,888.36 2,887.49 2,888.13 71,525.6K
15:23 2,888.14 2,888.90 2,887.63 2,888.63 39,317.3K
15:24 2,888.41 2,888.44 2,888.08 2,888.22 61,037.6K
15:25 2,888.14 2,888.43 2,888.14 2,888.36 62,733.6K
15:26 2,888.28 2,888.33 2,887.50 2,887.50 41,110.4K
15:27 2,887.32 2,887.32 2,885.65 2,887.14 126,329.2K
15:28 2,887.03 2,887.03 2,885.46 2,885.58 50,933.0K
15:29 2,885.47 2,887.63 2,885.47 2,887.63 87,181.7K
15:30 2,887.61 2,888.55 2,887.41 2,888.55 45,287.5K
15:31 2,888.69 2,889.36 2,888.69 2,888.83 130,147.2K
15:32 2,888.77 2,888.99 2,888.70 2,888.89 43,597.5K
15:33 2,888.73 2,888.73 2,888.08 2,888.14 27,349.4K
15:34 2,887.93 2,888.70 2,887.93 2,888.70 60,704.0K
15:35 2,888.71 2,889.19 2,888.71 2,889.07 82,052.6K
15:36 2,889.07 2,889.07 2,888.70 2,888.80 34,110.5K
15:37 2,888.88 2,888.88 2,888.12 2,888.12 30,449.2K
15:38 2,888.10 2,888.10 2,886.96 2,887.16 100,401.4K
15:39 2,887.07 2,887.14 2,886.73 2,887.00 27,960.9K
15:40 2,888.15 2,888.15 2,887.69 2,887.95 55,696.2K
15:41 2,888.16 2,888.93 2,888.07 2,888.93 50,044.6K
15:42 2,889.03 2,889.66 2,889.03 2,889.66 96,006.8K
15:43 2,889.67 2,890.55 2,889.67 2,890.50 150,645.2K
15:44 2,890.56 2,890.89 2,890.47 2,890.80 75,843.1K
15:45 2,890.93 2,890.93 2,890.11 2,890.21 59,188.0K
15:46 2,890.19 2,890.37 2,890.17 2,890.30 53,881.8K
15:47 2,890.30 2,890.66 2,890.30 2,890.64 64,620.4K
15:48 2,890.54 2,890.54 2,889.52 2,889.52 73,845.3K
15:49 2,889.53 2,889.90 2,889.52 2,889.77 65,873.9K
15:50 2,889.85 2,889.85 2,888.98 2,889.00 65,147.0K
15:51 2,888.88 2,889.07 2,888.82 2,889.07 24,266.1K
15:52 2,889.12 2,889.12 2,886.13 2,886.15 416,459.5K
15:53 2,886.04 2,887.68 2,885.96 2,887.68 71,445.7K
15:54 2,887.79 2,887.83 2,887.37 2,887.37 55,626.7K
15:55 2,887.39 2,888.75 2,887.39 2,888.75 54,426.7K
15:56 2,888.73 2,889.76 2,888.73 2,889.68 60,962.1K
15:57 2,889.74 2,889.95 2,889.42 2,889.44 40,733.2K
15:58 2,889.51 2,889.51 2,889.28 2,889.28 30,827.4K
15:59 2,889.16 2,890.00 2,889.16 2,889.79 67,567.6K
16:00 2,889.82 2,889.95 2,889.66 2,889.94 89,319.3K
16:01 2,889.98 2,890.30 2,889.98 2,890.23 39,933.2K
16:02 2,890.19 2,890.87 2,890.10 2,890.87 41,842.2K
16:03 2,890.98 2,891.15 2,890.84 2,890.91 50,662.6K
16:04 2,890.99 2,890.99 2,890.65 2,890.68 45,695.1K
16:05 2,890.67 2,890.96 2,890.30 2,890.93 66,965.5K
16:06 2,891.13 2,891.30 2,890.74 2,890.74 66,422.3K
16:07 2,890.64 2,890.64 2,890.35 2,890.39 23,178.8K
16:08 2,890.20 2,890.20 2,889.92 2,889.93 48,327.2K
16:09 2,890.00 2,890.10 2,889.95 2,889.96 25,313.9K
16:10 2,890.11 2,890.11 2,889.11 2,889.11 50,091.1K
16:11 2,889.26 2,889.42 2,889.15 2,889.42 45,218.8K
16:12 2,889.57 2,889.96 2,889.35 2,889.96 40,074.7K
16:13 2,890.15 2,890.34 2,890.09 2,890.28 41,516.8K
16:14 2,890.25 2,890.25 2,889.98 2,890.00 28,976.2K
16:15 2,889.97 2,890.00 2,889.76 2,889.99 28,297.3K
16:16 2,889.94 2,890.64 2,889.89 2,890.34 55,313.1K
16:17 2,890.25 2,890.25 2,889.33 2,889.57 69,819.4K
16:18 2,889.54 2,889.54 2,888.63 2,888.67 64,317.2K
16:19 2,888.67 2,888.71 2,888.15 2,888.15 49,427.3K
16:20 2,888.14 2,888.14 2,887.84 2,887.84 48,371.1K
16:21 2,887.82 2,887.87 2,886.96 2,886.96 91,578.6K
16:22 2,886.99 2,888.66 2,886.99 2,888.10 51,734.8K
16:23 2,888.11 2,888.24 2,887.96 2,888.00 23,460.8K
16:24 2,888.02 2,888.54 2,888.02 2,888.42 29,741.0K
16:25 2,888.48 2,888.74 2,888.48 2,888.53 31,958.2K
16:26 2,888.54 2,888.54 2,888.25 2,888.30 30,487.1K
16:27 2,888.25 2,888.32 2,888.17 2,888.32 33,144.9K
16:28 2,888.31 2,888.84 2,888.31 2,888.78 31,032.2K
16:29 2,888.85 2,889.40 2,888.85 2,889.37 79,831.2K
16:30 2,889.52 2,889.76 2,889.32 2,889.71 41,616.2K
16:31 2,889.76 2,889.76 2,889.60 2,889.72 34,430.0K
16:32 2,889.39 2,889.59 2,889.39 2,889.52 67,193.6K
16:33 2,889.64 2,889.67 2,889.41 2,889.49 23,967.5K
16:34 2,889.43 2,889.43 2,888.38 2,888.41 85,969.8K
16:35 2,888.34 2,888.34 2,887.80 2,888.28 70,189.2K
16:36 2,888.24 2,888.67 2,888.20 2,888.67 32,863.4K
16:37 2,888.67 2,888.72 2,888.54 2,888.54 34,691.4K
16:38 2,888.60 2,888.89 2,888.60 2,888.67 36,380.3K
16:39 2,888.72 2,888.80 2,888.69 2,888.74 23,890.6K
16:40 2,888.67 2,888.76 2,888.45 2,888.45 42,360.8K
16:41 2,888.53 2,888.60 2,888.22 2,888.22 59,154.9K
16:42 2,888.37 2,888.79 2,888.13 2,888.71 108,894.6K
16:43 2,888.60 2,888.86 2,888.53 2,888.57 79,565.6K
16:44 2,888.61 2,888.61 2,887.77 2,887.77 53,889.2K
16:45 2,887.79 2,887.95 2,887.74 2,887.95 31,569.9K
16:46 2,887.94 2,889.40 2,887.94 2,888.53 73,065.1K
16:47 2,888.44 2,888.69 2,887.35 2,887.35 58,468.8K
16:48 2,887.22 2,887.22 2,886.78 2,887.03 84,582.7K
16:49 2,887.00 2,887.30 2,886.73 2,886.73 97,619.6K
16:50 2,886.75 2,886.75 2,885.99 2,886.05 81,346.9K
16:51 2,886.30 2,886.30 2,885.68 2,885.68 126,875.9K
16:52 2,885.69 2,885.69 2,885.36 2,885.51 159,693.7K
16:53 2,885.42 2,885.52 2,884.43 2,884.90 120,905.2K
16:54 2,884.89 2,884.89 2,883.88 2,883.98 156,527.4K
16:55 2,884.03 2,884.67 2,884.03 2,884.67 92,835.1K
16:56 2,884.45 2,884.86 2,884.45 2,884.86 88,687.6K
16:57 2,885.00 2,885.86 2,885.00 2,885.49 100,948.2K
16:58 2,885.61 2,885.61 2,884.74 2,884.75 86,252.8K
16:59 2,884.63 2,885.02 2,884.47 2,885.02 90,651.0K
17:00 2,884.99 2,893.55 2,884.99 2,892.19 778,290.8K
17:01 2,892.64 2,893.86 2,892.42 2,893.20 385,100.9K
17:02 2,892.80 2,893.73 2,891.90 2,893.73 264,656.1K
17:03 2,893.88 2,894.96 2,893.18 2,894.09 339,112.4K
17:04 2,894.14 2,895.08 2,894.06 2,895.08 183,102.9K
17:05 2,894.86 2,895.38 2,894.39 2,895.35 197,764.5K
17:06 2,895.07 2,896.44 2,895.07 2,896.31 170,144.4K
17:07 2,896.73 2,899.52 2,896.73 2,899.46 467,205.2K
17:08 2,899.21 2,899.30 2,898.07 2,898.07 454,310.9K
17:09 2,898.05 2,898.95 2,898.05 2,898.43 174,132.2K
17:10 2,898.06 2,899.02 2,897.77 2,897.77 208,535.2K
17:11 2,897.42 2,897.92 2,897.40 2,897.76 190,130.7K
17:12 2,897.16 2,897.25 2,895.75 2,895.75 247,509.6K
17:13 2,895.59 2,895.59 2,893.80 2,895.45 398,212.1K
17:14 2,895.03 2,896.51 2,894.64 2,896.51 223,707.5K
17:15 2,896.27 2,898.15 2,896.27 2,897.33 349,306.9K
17:16 2,897.33 2,900.90 2,897.33 2,900.90 483,649.9K
17:17 2,900.53 2,900.53 2,899.39 2,899.59 209,714.9K
17:18 2,899.30 2,899.64 2,898.47 2,898.47 147,152.3K
17:19 2,898.26 2,898.54 2,897.66 2,897.67 173,750.3K
17:20 2,897.70 2,897.70 2,896.71 2,896.71 168,834.6K
17:21 2,896.73 2,897.23 2,896.36 2,896.86 154,551.7K
17:22 2,896.81 2,896.81 2,895.79 2,895.91 147,405.0K
17:23 2,895.86 2,896.17 2,895.86 2,896.03 113,212.5K
17:24 2,895.99 2,895.99 2,895.29 2,895.29 94,542.8K
17:25 2,895.33 2,895.88 2,895.33 2,895.86 119,773.9K
17:26 2,895.77 2,895.92 2,895.28 2,895.42 126,904.2K
17:27 2,895.03 2,895.19 2,894.70 2,894.71 115,247.3K
17:28 2,894.76 2,895.87 2,894.42 2,895.87 174,619.1K
17:29 2,896.07 2,896.32 2,894.85 2,894.90 155,389.7K
17:30 2,894.98 2,895.42 2,894.98 2,895.39 103,833.9K
17:31 2,895.33 2,895.33 2,894.11 2,894.11 242,086.2K
17:32 2,894.34 2,896.81 2,894.34 2,896.81 120,501.2K
17:33 2,896.73 2,896.97 2,896.52 2,896.76 136,994.2K
17:34 2,896.85 2,896.93 2,896.50 2,896.69 63,315.7K
17:35 2,896.73 2,896.73 2,893.81 2,894.32 202,593.2K
17:36 2,894.51 2,895.50 2,894.51 2,895.34 54,461.4K
17:37 2,895.50 2,895.93 2,895.49 2,895.77 66,470.6K
17:38 2,895.81 2,895.81 2,894.35 2,894.35 71,165.6K
17:39 2,894.27 2,895.05 2,894.17 2,895.03 60,176.4K
17:40 2,894.82 2,895.02 2,894.54 2,894.71 65,948.8K
17:41 2,895.07 2,895.11 2,894.70 2,894.70 33,550.9K
17:42 2,894.81 2,895.25 2,894.81 2,895.14 43,067.0K
17:43 2,895.17 2,895.85 2,895.10 2,895.85 104,831.8K
17:44 2,895.81 2,895.96 2,895.40 2,895.40 97,623.9K
17:45 2,895.63 2,896.53 2,895.58 2,896.53 88,491.8K
17:46 2,896.58 2,898.59 2,896.58 2,898.59 190,358.1K
17:47 2,898.47 2,898.67 2,897.87 2,897.87 142,135.4K
17:48 2,897.83 2,898.72 2,897.83 2,898.59 164,497.0K
17:49 2,898.51 2,898.80 2,898.27 2,898.80 104,111.4K
17:50 2,898.69 2,899.33 2,898.69 2,899.33 146,194.2K
17:51 2,899.20 2,899.53 2,898.27 2,898.37 177,806.8K
17:52 2,898.36 2,898.81 2,898.23 2,898.73 52,362.4K
17:53 2,898.82 2,899.14 2,898.82 2,898.96 68,363.1K
17:54 2,898.47 2,898.47 2,897.59 2,897.59 64,967.4K
17:55 2,898.13 2,899.24 2,898.13 2,899.03 58,669.2K
17:56 2,898.89 2,899.89 2,898.89 2,899.83 125,575.7K
17:57 2,899.66 2,901.48 2,899.66 2,901.38 133,099.2K
17:58 2,901.61 2,902.78 2,901.54 2,901.64 171,152.5K
17:59 2,901.93 2,902.87 2,901.11 2,901.11 175,730.6K
18:00 2,901.09 2,904.05 2,901.09 2,902.27 397,057.1K
18:01 2,902.40 2,902.40 2,899.31 2,899.33 221,556.2K
18:02 2,899.28 2,900.95 2,899.28 2,900.95 79,443.1K
18:03 2,900.93 2,902.73 2,900.93 2,902.55 114,919.8K
18:04 2,902.43 2,902.43 2,901.49 2,901.49 94,893.4K
18:05 2,901.60 2,902.82 2,901.60 2,901.82 101,695.2K
18:06 2,901.88 2,902.37 2,901.68 2,902.28 106,312.2K
18:07 2,902.29 2,902.35 2,901.30 2,901.35 88,858.8K
18:08 2,901.50 2,901.58 2,900.93 2,901.10 81,138.8K
18:09 2,901.13 2,901.39 2,900.91 2,901.38 75,216.2K
18:10 2,901.32 2,901.33 2,900.22 2,900.32 45,715.2K
18:11 2,900.18 2,900.18 2,898.78 2,898.78 97,027.9K
18:12 2,898.75 2,899.09 2,898.74 2,898.88 74,946.5K
18:13 2,899.01 2,899.10 2,898.66 2,898.77 69,356.0K
18:14 2,898.66 2,899.36 2,898.51 2,899.36 82,394.8K
18:15 2,899.38 2,899.38 2,898.88 2,898.88 57,360.9K
18:16 2,898.87 2,899.79 2,898.87 2,899.79 41,730.7K
18:17 2,899.77 2,899.77 2,899.38 2,899.63 43,362.7K
18:18 2,899.74 2,899.74 2,899.48 2,899.48 43,001.3K
18:19 2,899.39 2,900.10 2,899.39 2,899.72 83,448.5K
18:20 2,899.68 2,900.07 2,899.68 2,899.68 68,782.4K
18:21 2,899.75 2,899.93 2,899.41 2,899.72 53,009.8K
18:22 2,899.61 2,900.15 2,899.55 2,899.55 46,078.8K
18:23 2,899.64 2,899.64 2,898.22 2,898.22 114,440.3K
18:24 2,898.30 2,898.49 2,897.38 2,897.38 100,363.5K
18:25 2,897.61 2,898.37 2,897.61 2,898.24 114,471.2K
18:26 2,898.23 2,898.40 2,897.00 2,897.21 100,417.1K
18:27 2,896.95 2,897.64 2,896.89 2,897.61 71,540.8K
18:28 2,897.59 2,897.67 2,897.35 2,897.35 63,385.7K
18:29 2,897.02 2,897.28 2,896.80 2,897.01 75,390.1K
18:30 2,896.97 2,897.28 2,896.97 2,897.28 66,208.3K
18:31 2,897.47 2,897.55 2,897.25 2,897.25 53,478.8K
18:32 2,897.31 2,897.76 2,897.31 2,897.76 49,005.6K
18:33 2,897.76 2,898.95 2,897.76 2,898.95 66,229.1K
18:34 2,898.98 2,899.47 2,898.98 2,899.42 53,991.8K
18:35 2,899.41 2,899.78 2,899.30 2,899.67 96,938.3K
18:36 2,899.82 2,899.83 2,899.39 2,899.65 41,943.0K
18:37 2,899.72 2,900.27 2,899.72 2,900.27 80,699.0K
18:38 2,900.04 2,900.34 2,899.87 2,899.91 58,729.6K
18:39 2,900.00 2,900.00 2,899.52 2,899.60 49,906.1K
18:40 2,899.61 2,899.61 2,899.61 2,899.61 133,891.4K
18:43 2,899.38 2,899.38 2,899.38 2,899.38 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar