MOEX Russia Index (IMOEX)

IMOEX
🏛️ Russische Föderation →
2,725.97
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 2,787.67 2,788.08 2,787.67 2,788.03 850,634.2K
10:01 2,787.96 2,790.53 2,787.96 2,790.51 309,060.9K
10:02 2,791.22 2,792.33 2,791.22 2,792.18 302,952.5K
10:03 2,791.91 2,791.91 2,790.78 2,791.47 301,758.7K
10:04 2,791.75 2,791.75 2,789.54 2,789.72 131,512.5K
10:05 2,789.62 2,790.23 2,789.62 2,790.08 114,670.9K
10:06 2,790.39 2,790.88 2,790.37 2,790.86 77,618.9K
10:07 2,790.79 2,791.16 2,790.79 2,791.01 120,226.3K
10:08 2,791.10 2,791.23 2,790.53 2,790.53 77,154.2K
10:09 2,790.43 2,790.56 2,790.06 2,790.06 98,851.0K
10:10 2,790.12 2,790.18 2,789.98 2,789.98 106,316.2K
10:11 2,790.03 2,790.03 2,788.57 2,788.57 128,266.7K
10:12 2,788.58 2,788.58 2,787.19 2,787.19 140,294.2K
10:13 2,786.91 2,786.91 2,785.11 2,785.16 210,521.5K
10:14 2,785.09 2,786.62 2,785.09 2,786.51 140,818.0K
10:15 2,786.50 2,786.50 2,785.78 2,786.21 82,736.0K
10:16 2,786.81 2,787.24 2,786.62 2,787.24 132,959.2K
10:17 2,787.18 2,787.32 2,786.99 2,787.01 42,574.5K
10:18 2,786.86 2,787.14 2,786.79 2,787.14 61,737.1K
10:19 2,787.34 2,787.43 2,787.31 2,787.32 56,083.5K
10:20 2,787.06 2,787.06 2,786.31 2,786.31 58,178.3K
10:21 2,785.36 2,787.37 2,784.48 2,787.37 176,390.5K
10:22 2,788.04 2,790.79 2,788.04 2,790.79 143,994.3K
10:23 2,790.78 2,790.78 2,789.56 2,789.60 76,296.1K
10:24 2,789.65 2,790.47 2,789.65 2,790.26 74,182.4K
10:25 2,790.41 2,790.49 2,789.80 2,790.08 108,517.8K
10:26 2,790.38 2,790.72 2,790.26 2,790.42 100,647.6K
10:27 2,790.68 2,791.12 2,790.62 2,790.93 122,036.0K
10:28 2,790.96 2,791.49 2,790.87 2,791.49 106,360.0K
10:29 2,791.52 2,794.32 2,791.52 2,793.57 262,615.7K
10:30 2,793.35 2,793.48 2,792.60 2,792.65 106,027.8K
10:31 2,792.68 2,792.68 2,791.59 2,792.47 111,394.5K
10:32 2,792.33 2,792.48 2,791.33 2,791.33 104,678.3K
10:33 2,790.87 2,790.87 2,790.14 2,790.16 68,337.4K
10:34 2,790.00 2,790.07 2,788.94 2,789.14 77,732.0K
10:35 2,788.83 2,788.86 2,788.25 2,788.76 78,068.3K
10:36 2,789.51 2,790.11 2,789.48 2,790.03 81,755.1K
10:37 2,790.59 2,790.74 2,789.57 2,789.58 95,023.7K
10:38 2,789.68 2,790.05 2,789.41 2,789.46 70,908.4K
10:39 2,789.20 2,789.20 2,788.37 2,788.42 64,030.0K
10:40 2,788.69 2,788.83 2,788.28 2,788.28 42,762.5K
10:41 2,788.28 2,789.30 2,788.21 2,788.46 137,923.4K
10:42 2,788.59 2,788.59 2,788.18 2,788.26 62,312.8K
10:43 2,788.15 2,788.15 2,786.90 2,787.02 80,831.2K
10:44 2,787.16 2,787.93 2,787.16 2,787.86 84,664.8K
10:45 2,787.91 2,788.00 2,787.82 2,787.94 43,783.9K
10:46 2,788.06 2,788.22 2,788.02 2,788.11 46,996.3K
10:47 2,788.05 2,788.19 2,787.43 2,787.43 33,496.5K
10:48 2,787.14 2,788.11 2,787.14 2,787.33 56,481.2K
10:49 2,787.29 2,787.70 2,787.28 2,787.43 61,047.4K
10:50 2,787.49 2,788.25 2,787.49 2,788.22 54,423.8K
10:51 2,788.27 2,788.27 2,787.78 2,787.79 46,208.6K
10:52 2,787.72 2,787.75 2,787.49 2,787.57 53,594.5K
10:53 2,787.46 2,787.83 2,787.46 2,787.54 69,923.4K
10:54 2,787.50 2,788.17 2,787.20 2,788.10 136,211.9K
10:55 2,787.98 2,787.98 2,787.10 2,787.11 89,278.3K
10:56 2,787.03 2,787.16 2,786.89 2,786.94 37,566.3K
10:57 2,786.99 2,787.54 2,786.84 2,787.54 101,098.3K
10:58 2,787.84 2,788.65 2,787.84 2,788.65 46,432.8K
10:59 2,788.60 2,788.60 2,786.72 2,786.72 52,358.2K
11:00 2,786.76 2,786.76 2,784.98 2,785.15 100,838.5K
11:01 2,785.12 2,785.16 2,785.02 2,785.13 68,524.5K
11:02 2,785.13 2,785.16 2,784.66 2,784.67 112,298.7K
11:03 2,783.12 2,783.12 2,782.68 2,782.77 293,811.6K
11:04 2,782.92 2,782.96 2,782.50 2,782.69 115,767.9K
11:05 2,782.68 2,783.62 2,782.68 2,783.17 100,562.3K
11:06 2,783.23 2,783.51 2,783.23 2,783.45 60,235.4K
11:07 2,783.49 2,784.21 2,783.40 2,784.06 82,932.4K
11:08 2,784.00 2,784.22 2,783.99 2,784.15 67,701.4K
11:09 2,784.14 2,784.14 2,783.20 2,783.20 79,989.8K
11:10 2,783.18 2,783.30 2,782.87 2,782.87 53,183.6K
11:11 2,782.71 2,782.71 2,781.58 2,781.58 96,872.4K
11:12 2,781.56 2,781.56 2,780.22 2,780.31 126,544.6K
11:13 2,780.43 2,780.43 2,778.25 2,778.49 273,333.1K
11:14 2,778.28 2,778.57 2,777.90 2,778.54 209,973.9K
11:15 2,778.52 2,778.67 2,778.06 2,778.46 213,484.4K
11:16 2,778.37 2,780.13 2,778.23 2,780.13 178,279.9K
11:17 2,779.87 2,780.12 2,779.87 2,780.12 112,005.4K
11:18 2,779.92 2,780.17 2,779.88 2,780.14 68,203.4K
11:19 2,780.22 2,780.22 2,778.43 2,778.43 92,110.8K
11:20 2,778.43 2,778.48 2,777.41 2,777.50 112,444.2K
11:21 2,777.55 2,777.58 2,776.97 2,777.38 124,068.2K
11:22 2,777.25 2,777.54 2,776.93 2,777.54 159,379.8K
11:23 2,777.56 2,778.07 2,777.47 2,778.07 113,437.3K
11:24 2,778.31 2,780.25 2,778.31 2,780.25 275,166.2K
11:25 2,780.22 2,780.76 2,780.22 2,780.61 90,844.8K
11:26 2,780.48 2,780.68 2,779.70 2,779.80 82,167.2K
11:27 2,779.54 2,780.00 2,779.54 2,780.00 125,742.0K
11:28 2,780.09 2,780.26 2,780.08 2,780.25 93,024.6K
11:29 2,780.37 2,781.14 2,780.37 2,781.14 90,091.6K
11:30 2,781.11 2,781.34 2,780.77 2,781.03 75,060.8K
11:31 2,780.54 2,780.55 2,780.29 2,780.32 82,845.0K
11:32 2,780.35 2,780.37 2,780.20 2,780.37 47,399.4K
11:33 2,780.31 2,780.31 2,778.91 2,779.09 90,289.8K
11:34 2,778.97 2,779.02 2,777.11 2,777.12 126,845.3K
11:35 2,774.88 2,776.09 2,774.88 2,775.84 312,327.8K
11:36 2,775.46 2,776.02 2,775.46 2,775.95 332,747.2K
11:37 2,775.84 2,776.50 2,775.84 2,776.34 100,762.6K
11:38 2,776.41 2,777.50 2,776.15 2,777.50 80,922.1K
11:39 2,777.57 2,778.28 2,777.57 2,778.28 86,737.2K
11:40 2,778.36 2,778.58 2,778.36 2,778.58 55,300.0K
11:41 2,778.60 2,778.70 2,778.47 2,778.48 64,472.1K
11:42 2,778.45 2,778.64 2,778.22 2,778.26 37,076.6K
11:43 2,778.31 2,778.31 2,776.48 2,776.84 60,151.2K
11:44 2,776.90 2,777.86 2,776.85 2,777.80 47,122.6K
11:45 2,777.54 2,777.59 2,776.79 2,776.79 90,645.3K
11:46 2,776.78 2,776.78 2,776.48 2,776.71 50,799.4K
11:47 2,776.74 2,777.46 2,776.74 2,776.98 48,012.7K
11:48 2,776.99 2,776.99 2,776.49 2,776.63 28,067.5K
11:49 2,776.85 2,776.85 2,775.85 2,776.45 66,997.9K
11:50 2,776.26 2,777.14 2,776.26 2,776.39 68,396.0K
11:51 2,776.57 2,777.02 2,776.57 2,776.68 75,031.9K
11:52 2,776.59 2,777.92 2,776.51 2,776.88 95,192.4K
11:53 2,776.62 2,776.94 2,776.11 2,776.11 113,866.4K
11:54 2,776.09 2,776.25 2,775.39 2,775.78 93,172.9K
11:55 2,775.93 2,775.93 2,775.13 2,775.26 91,105.3K
11:56 2,775.52 2,776.94 2,775.46 2,776.94 76,301.6K
11:57 2,776.78 2,777.80 2,776.78 2,777.42 89,065.2K
11:58 2,777.50 2,777.50 2,775.53 2,775.53 69,367.5K
11:59 2,774.56 2,774.62 2,774.12 2,774.52 145,131.9K
12:00 2,774.75 2,775.00 2,772.64 2,772.87 322,279.2K
12:01 2,773.04 2,774.29 2,772.81 2,774.29 88,264.4K
12:02 2,774.90 2,776.78 2,774.90 2,775.91 112,011.3K
12:03 2,776.00 2,777.21 2,776.00 2,777.21 120,790.2K
12:04 2,777.27 2,777.38 2,776.91 2,776.98 89,110.7K
12:05 2,777.24 2,777.79 2,777.24 2,777.79 98,236.7K
12:06 2,777.81 2,778.35 2,777.81 2,778.06 91,966.2K
12:07 2,778.10 2,778.80 2,778.09 2,778.80 86,985.6K
12:08 2,778.95 2,779.77 2,778.95 2,779.62 124,426.9K
12:09 2,779.78 2,779.99 2,779.39 2,779.82 100,855.7K
12:10 2,779.07 2,779.07 2,777.34 2,778.60 150,860.9K
12:11 2,778.58 2,778.58 2,776.79 2,777.07 160,220.6K
12:12 2,777.35 2,777.38 2,776.70 2,777.38 92,537.2K
12:13 2,777.62 2,777.83 2,777.51 2,777.58 48,784.0K
12:14 2,777.45 2,777.88 2,776.09 2,776.18 135,933.8K
12:15 2,776.66 2,776.97 2,772.43 2,772.43 220,645.3K
12:16 2,772.43 2,773.47 2,772.35 2,773.47 127,815.1K
12:17 2,773.44 2,774.83 2,773.44 2,774.81 115,053.3K
12:18 2,774.94 2,776.15 2,774.94 2,776.15 57,783.4K
12:19 2,776.40 2,777.58 2,776.40 2,777.56 65,030.5K
12:20 2,777.86 2,780.44 2,777.86 2,780.39 167,146.3K
12:21 2,780.30 2,780.30 2,778.45 2,778.80 85,985.2K
12:22 2,778.93 2,778.93 2,776.38 2,776.41 81,809.7K
12:23 2,776.58 2,778.49 2,776.58 2,777.88 98,029.4K
12:24 2,776.48 2,777.97 2,776.32 2,777.87 81,608.2K
12:25 2,777.84 2,779.26 2,777.80 2,777.80 50,748.7K
12:26 2,777.50 2,778.37 2,777.50 2,778.29 42,832.5K
12:27 2,779.00 2,779.00 2,778.20 2,778.49 85,178.6K
12:28 2,778.43 2,778.54 2,777.38 2,777.90 79,084.7K
12:29 2,778.71 2,778.75 2,778.40 2,778.66 62,415.1K
12:30 2,778.66 2,779.23 2,777.38 2,777.38 133,039.3K
12:31 2,778.36 2,778.36 2,777.04 2,777.97 101,169.2K
12:32 2,778.63 2,780.87 2,778.63 2,778.92 119,539.9K
12:33 2,778.32 2,778.80 2,777.71 2,778.80 61,679.0K
12:34 2,779.02 2,779.25 2,778.14 2,778.29 43,785.9K
12:35 2,778.28 2,778.37 2,777.98 2,777.99 33,298.8K
12:36 2,777.90 2,778.26 2,777.63 2,778.19 90,198.0K
12:37 2,778.12 2,778.87 2,777.51 2,778.87 90,540.3K
12:38 2,778.75 2,778.75 2,777.75 2,777.84 126,252.5K
12:39 2,777.87 2,777.88 2,776.37 2,776.42 87,268.4K
12:40 2,776.58 2,776.89 2,776.48 2,776.86 69,649.1K
12:41 2,776.45 2,778.58 2,776.41 2,778.12 69,263.2K
12:42 2,777.32 2,777.41 2,777.01 2,777.10 142,779.2K
12:43 2,777.11 2,778.58 2,776.78 2,777.04 203,995.5K
12:44 2,776.55 2,778.34 2,776.48 2,778.07 448,347.8K
12:45 2,777.98 2,778.11 2,777.48 2,777.83 77,907.4K
12:46 2,777.72 2,778.10 2,777.72 2,777.98 65,175.8K
12:47 2,777.42 2,777.49 2,777.14 2,777.41 65,170.0K
12:48 2,776.44 2,776.99 2,776.09 2,776.09 107,834.3K
12:49 2,776.21 2,777.12 2,775.97 2,777.12 62,226.0K
12:50 2,777.08 2,778.63 2,777.08 2,778.32 149,855.1K
12:51 2,778.37 2,778.37 2,777.04 2,777.36 56,992.9K
12:52 2,777.33 2,777.50 2,776.76 2,777.50 129,288.1K
12:53 2,778.04 2,778.08 2,776.89 2,777.25 142,960.0K
12:54 2,776.16 2,778.47 2,776.16 2,778.47 173,418.8K
12:55 2,778.38 2,780.37 2,778.38 2,780.37 529,712.1K
12:56 2,779.49 2,780.07 2,778.11 2,778.25 297,101.2K
12:57 2,778.27 2,779.90 2,777.90 2,779.74 324,391.9K
12:58 2,780.21 2,780.45 2,780.14 2,780.45 338,721.4K
12:59 2,780.46 2,781.78 2,778.97 2,781.78 258,338.4K
13:00 2,781.13 2,781.85 2,780.96 2,781.55 230,847.6K
13:01 2,781.92 2,784.80 2,781.92 2,784.80 320,431.2K
13:02 2,784.91 2,785.41 2,784.48 2,784.80 202,745.4K
13:03 2,784.81 2,784.81 2,783.47 2,783.78 348,308.1K
13:04 2,782.44 2,782.68 2,782.09 2,782.09 268,033.2K
13:05 2,781.84 2,781.88 2,780.30 2,780.36 258,777.8K
13:06 2,780.28 2,780.49 2,779.13 2,779.13 155,048.9K
13:07 2,779.33 2,780.03 2,779.33 2,779.92 344,007.3K
13:08 2,779.84 2,779.87 2,777.84 2,778.64 254,627.8K
13:09 2,779.91 2,779.91 2,777.71 2,777.73 208,076.5K
13:10 2,778.08 2,779.67 2,778.08 2,779.67 340,433.8K
13:11 2,779.60 2,781.16 2,779.59 2,781.12 156,812.0K
13:12 2,781.21 2,781.25 2,778.89 2,778.89 243,634.6K
13:13 2,778.57 2,778.57 2,777.74 2,777.74 153,878.7K
13:14 2,777.72 2,777.72 2,773.66 2,773.74 588,049.2K
13:15 2,773.61 2,774.54 2,773.26 2,774.17 251,714.2K
13:16 2,773.91 2,774.48 2,772.77 2,772.80 226,971.3K
13:17 2,772.69 2,773.01 2,772.40 2,773.01 186,180.8K
13:18 2,773.36 2,773.44 2,773.14 2,773.31 119,131.0K
13:19 2,773.13 2,773.13 2,772.59 2,772.65 173,728.2K
13:20 2,772.93 2,772.99 2,772.73 2,772.79 63,863.0K
13:21 2,771.30 2,772.84 2,771.23 2,772.68 212,502.7K
13:22 2,772.78 2,774.59 2,772.78 2,774.59 258,267.2K
13:23 2,774.60 2,774.60 2,773.09 2,773.32 153,208.1K
13:24 2,773.16 2,773.21 2,772.82 2,772.93 94,390.4K
13:25 2,772.74 2,772.78 2,772.41 2,772.44 164,137.8K
13:26 2,772.33 2,772.38 2,772.01 2,772.27 132,560.8K
13:27 2,772.23 2,772.42 2,772.20 2,772.20 80,621.1K
13:28 2,772.14 2,772.14 2,770.20 2,770.31 176,501.4K
13:29 2,770.41 2,772.10 2,770.41 2,771.94 126,013.1K
13:30 2,772.10 2,772.10 2,769.38 2,769.38 193,476.7K
13:31 2,769.36 2,769.73 2,769.36 2,769.46 124,785.4K
13:32 2,769.23 2,769.23 2,768.46 2,768.46 228,469.0K
13:33 2,768.29 2,768.49 2,766.70 2,767.35 457,684.2K
13:34 2,767.93 2,768.88 2,767.90 2,768.88 160,620.0K
13:35 2,769.01 2,769.10 2,767.87 2,767.91 255,499.6K
13:36 2,768.02 2,768.61 2,767.99 2,768.61 188,216.5K
13:37 2,768.44 2,768.44 2,767.80 2,767.80 188,255.5K
13:38 2,767.81 2,768.37 2,767.81 2,768.03 126,530.1K
13:39 2,768.14 2,768.28 2,767.68 2,768.28 236,187.1K
13:40 2,768.27 2,768.61 2,767.37 2,767.37 228,260.8K
13:41 2,767.31 2,767.33 2,766.88 2,766.88 378,032.8K
13:42 2,767.03 2,767.15 2,765.72 2,767.15 302,057.0K
13:43 2,767.22 2,767.81 2,766.96 2,767.05 144,188.5K
13:44 2,766.97 2,767.12 2,766.80 2,767.11 101,978.9K
13:45 2,766.87 2,766.87 2,766.27 2,766.79 107,065.6K
13:46 2,767.01 2,767.32 2,766.14 2,766.58 134,703.9K
13:47 2,766.34 2,767.40 2,766.34 2,767.16 157,480.6K
13:48 2,767.19 2,767.86 2,767.19 2,767.59 119,251.5K
13:49 2,767.80 2,768.91 2,767.80 2,768.91 172,600.9K
13:50 2,769.09 2,769.37 2,769.05 2,769.37 117,372.6K
13:51 2,769.54 2,769.67 2,769.19 2,769.19 124,265.7K
13:52 2,768.57 2,768.83 2,768.55 2,768.70 61,398.9K
13:53 2,768.69 2,768.69 2,768.41 2,768.41 56,607.9K
13:54 2,768.71 2,768.78 2,768.52 2,768.52 55,553.7K
13:55 2,768.47 2,768.57 2,768.31 2,768.57 80,129.0K
13:56 2,768.52 2,768.66 2,767.98 2,767.98 73,239.2K
13:57 2,767.98 2,768.28 2,767.98 2,767.98 64,565.2K
13:58 2,768.02 2,768.02 2,767.51 2,767.85 125,956.0K
13:59 2,767.84 2,767.84 2,767.26 2,767.26 78,987.1K
14:00 2,767.21 2,767.38 2,767.13 2,767.18 80,283.3K
14:01 2,767.28 2,767.30 2,767.01 2,767.19 67,472.4K
14:02 2,767.23 2,767.56 2,767.23 2,767.56 71,852.7K
14:03 2,767.69 2,767.86 2,767.46 2,767.72 102,438.2K
14:04 2,767.93 2,768.63 2,767.82 2,768.54 78,163.3K
14:05 2,768.75 2,768.85 2,768.45 2,768.58 113,048.3K
14:06 2,768.56 2,768.56 2,767.88 2,768.16 150,811.1K
14:07 2,768.36 2,768.37 2,766.58 2,766.58 134,943.1K
14:08 2,766.57 2,766.57 2,766.26 2,766.36 176,931.0K
14:09 2,766.50 2,766.50 2,766.07 2,766.08 85,860.5K
14:10 2,766.03 2,766.10 2,765.67 2,765.67 119,765.4K
14:11 2,765.62 2,765.68 2,765.43 2,765.51 272,933.1K
14:12 2,765.58 2,765.71 2,763.89 2,763.89 479,638.2K
14:13 2,763.84 2,764.27 2,763.39 2,764.27 355,241.4K
14:14 2,765.03 2,768.78 2,765.03 2,768.78 285,137.9K
14:15 2,769.00 2,769.04 2,768.61 2,768.68 357,566.6K
14:16 2,768.36 2,768.45 2,767.43 2,767.56 83,541.8K
14:17 2,767.38 2,767.38 2,766.72 2,766.85 94,348.8K
14:18 2,766.76 2,766.94 2,766.61 2,766.68 124,470.8K
14:19 2,767.04 2,768.80 2,767.04 2,768.80 154,191.4K
14:20 2,767.70 2,767.70 2,765.76 2,766.15 225,765.6K
14:21 2,766.22 2,767.32 2,766.22 2,767.06 82,394.8K
14:22 2,767.09 2,767.47 2,766.21 2,766.21 121,939.0K
14:23 2,766.15 2,766.24 2,765.75 2,765.75 116,775.8K
14:24 2,765.84 2,765.93 2,765.78 2,765.78 46,200.1K
14:25 2,765.48 2,766.68 2,765.48 2,766.66 125,196.8K
14:26 2,767.04 2,767.04 2,766.74 2,767.03 72,105.8K
14:27 2,767.05 2,767.05 2,766.42 2,766.42 147,064.7K
14:28 2,766.37 2,766.37 2,765.58 2,765.90 117,290.3K
14:29 2,766.13 2,766.13 2,765.63 2,765.63 182,082.3K
14:30 2,765.61 2,765.64 2,765.51 2,765.55 70,977.0K
14:31 2,765.42 2,765.66 2,765.36 2,765.36 170,878.0K
14:32 2,765.70 2,766.69 2,765.70 2,766.52 101,589.6K
14:33 2,766.43 2,766.43 2,765.76 2,765.79 101,165.8K
14:34 2,765.93 2,766.03 2,765.22 2,765.31 141,303.7K
14:35 2,765.44 2,766.14 2,765.37 2,766.14 122,811.4K
14:36 2,766.13 2,766.25 2,766.07 2,766.25 128,874.4K
14:37 2,766.30 2,766.30 2,765.84 2,765.90 75,749.7K
14:38 2,766.03 2,766.03 2,765.48 2,765.50 97,585.2K
14:39 2,765.59 2,765.59 2,765.38 2,765.48 55,896.1K
14:40 2,765.46 2,765.48 2,764.71 2,764.85 174,862.1K
14:41 2,765.07 2,765.30 2,765.07 2,765.29 100,434.7K
14:42 2,765.25 2,765.25 2,764.97 2,764.97 75,660.4K
14:43 2,764.99 2,764.99 2,763.87 2,763.99 197,276.9K
14:44 2,763.94 2,763.94 2,763.19 2,763.22 128,904.4K
14:45 2,763.10 2,763.10 2,761.54 2,761.77 349,051.9K
14:46 2,762.23 2,767.68 2,762.23 2,767.68 247,755.9K
14:47 2,768.29 2,769.72 2,768.29 2,769.72 228,101.9K
14:48 2,772.71 2,772.71 2,771.65 2,771.88 348,190.5K
14:49 2,771.20 2,771.28 2,769.96 2,769.96 148,933.0K
14:50 2,769.83 2,772.68 2,769.80 2,772.63 172,402.0K
14:51 2,772.86 2,772.87 2,772.53 2,772.80 133,380.3K
14:52 2,772.84 2,772.84 2,771.37 2,771.38 118,315.3K
14:53 2,771.33 2,772.08 2,771.28 2,771.74 110,397.9K
14:54 2,771.53 2,772.57 2,770.67 2,772.57 118,134.8K
14:55 2,772.61 2,773.42 2,772.46 2,773.42 120,305.1K
14:56 2,773.34 2,775.63 2,773.34 2,775.42 283,423.2K
14:57 2,775.44 2,779.95 2,775.44 2,779.95 471,017.3K
14:58 2,780.06 2,780.30 2,779.89 2,779.99 251,260.6K
14:59 2,779.89 2,781.05 2,779.89 2,781.05 318,709.7K
15:00 2,781.03 2,781.08 2,779.69 2,779.69 229,858.0K
15:01 2,779.46 2,779.54 2,775.02 2,775.94 261,203.6K
15:02 2,776.27 2,776.87 2,776.23 2,776.87 155,585.9K
15:03 2,776.75 2,776.96 2,776.52 2,776.96 74,626.0K
15:04 2,776.98 2,777.07 2,776.21 2,776.35 101,287.9K
15:05 2,776.12 2,776.18 2,775.68 2,775.78 105,550.8K
15:06 2,775.74 2,775.75 2,775.25 2,775.30 61,739.7K
15:07 2,775.41 2,775.81 2,775.41 2,775.81 71,831.0K
15:08 2,776.03 2,776.06 2,775.47 2,775.55 92,218.7K
15:09 2,775.47 2,775.47 2,775.03 2,775.06 90,774.0K
15:10 2,775.12 2,775.44 2,774.63 2,774.94 148,109.4K
15:11 2,774.86 2,774.86 2,773.12 2,773.16 198,893.6K
15:12 2,773.19 2,773.36 2,772.98 2,773.00 69,075.2K
15:13 2,772.96 2,772.96 2,772.58 2,772.64 67,544.7K
15:14 2,772.52 2,772.52 2,770.58 2,770.85 136,115.3K
15:15 2,770.90 2,770.90 2,770.28 2,770.40 51,075.6K
15:16 2,770.37 2,770.38 2,769.41 2,769.41 92,901.7K
15:17 2,769.76 2,770.25 2,769.70 2,770.22 143,458.5K
15:18 2,770.42 2,772.45 2,770.42 2,772.28 101,299.2K
15:19 2,772.15 2,773.36 2,772.15 2,773.29 103,630.5K
15:20 2,773.09 2,773.09 2,772.73 2,772.73 62,210.1K
15:21 2,772.66 2,772.81 2,772.44 2,772.73 40,306.3K
15:22 2,772.69 2,773.04 2,772.69 2,772.94 54,371.8K
15:23 2,772.92 2,772.95 2,772.86 2,772.91 42,255.1K
15:24 2,772.88 2,773.33 2,772.88 2,773.22 74,531.6K
15:25 2,773.19 2,773.24 2,773.13 2,773.18 64,453.2K
15:26 2,773.25 2,773.29 2,773.12 2,773.27 62,718.4K
15:27 2,773.16 2,773.16 2,771.62 2,771.78 115,909.3K
15:28 2,771.74 2,773.80 2,771.64 2,773.67 95,345.3K
15:29 2,773.57 2,773.95 2,773.57 2,773.94 169,904.3K
15:30 2,774.09 2,775.11 2,774.09 2,775.11 226,141.8K
15:31 2,775.17 2,775.45 2,774.60 2,774.62 199,023.6K
15:32 2,774.29 2,774.47 2,774.02 2,774.45 95,155.3K
15:33 2,774.65 2,775.08 2,774.64 2,775.00 129,625.4K
15:34 2,774.93 2,774.95 2,774.60 2,774.76 148,907.9K
15:35 2,774.92 2,775.23 2,774.63 2,775.23 170,134.9K
15:36 2,775.18 2,777.08 2,775.18 2,777.08 200,893.2K
15:37 2,777.15 2,777.18 2,776.58 2,776.58 98,508.3K
15:38 2,775.74 2,775.74 2,774.94 2,774.94 72,003.5K
15:39 2,774.92 2,774.92 2,772.90 2,773.43 105,889.8K
15:40 2,773.71 2,773.96 2,773.64 2,773.84 80,512.8K
15:41 2,773.98 2,774.15 2,773.83 2,773.96 57,988.9K
15:42 2,773.97 2,773.98 2,773.62 2,773.62 73,228.5K
15:43 2,773.52 2,773.59 2,772.88 2,772.98 70,512.8K
15:44 2,772.90 2,772.90 2,771.55 2,771.55 122,801.8K
15:45 2,771.57 2,772.44 2,771.57 2,772.40 53,117.4K
15:46 2,772.31 2,772.83 2,772.26 2,772.83 47,642.2K
15:47 2,773.18 2,773.64 2,773.18 2,773.57 48,875.4K
15:48 2,773.55 2,774.04 2,773.55 2,773.83 54,993.9K
15:49 2,773.94 2,774.97 2,773.34 2,774.97 121,666.3K
15:50 2,774.96 2,775.12 2,774.29 2,774.65 178,348.6K
15:51 2,774.62 2,774.73 2,774.12 2,774.12 77,332.0K
15:52 2,774.14 2,774.14 2,773.64 2,773.67 108,241.4K
15:53 2,773.69 2,774.48 2,773.69 2,774.48 88,267.6K
15:54 2,774.75 2,776.67 2,774.64 2,776.67 217,628.1K
15:55 2,776.93 2,777.07 2,776.75 2,777.00 185,654.0K
15:56 2,777.02 2,777.64 2,776.15 2,776.16 149,329.2K
15:57 2,776.11 2,776.11 2,774.13 2,774.23 119,510.6K
15:58 2,774.36 2,774.36 2,773.70 2,773.70 90,171.5K
15:59 2,773.92 2,774.32 2,773.92 2,774.32 109,508.0K
16:00 2,774.29 2,774.35 2,773.04 2,773.18 88,813.0K
16:01 2,773.23 2,773.60 2,773.23 2,773.59 93,819.0K
16:02 2,773.76 2,773.79 2,773.51 2,773.51 126,581.0K
16:03 2,773.62 2,774.07 2,773.62 2,773.99 50,722.4K
16:04 2,774.00 2,774.05 2,773.73 2,773.74 43,246.7K
16:05 2,773.76 2,773.82 2,773.64 2,773.82 68,756.5K
16:06 2,773.92 2,773.92 2,773.34 2,773.37 88,549.3K
16:07 2,773.44 2,773.87 2,773.30 2,773.44 92,183.3K
16:08 2,773.49 2,773.49 2,770.76 2,771.06 160,723.4K
16:09 2,771.09 2,772.07 2,771.09 2,772.03 78,725.5K
16:10 2,771.99 2,773.56 2,771.99 2,773.52 63,033.4K
16:11 2,773.77 2,775.38 2,773.77 2,775.33 117,846.2K
16:12 2,775.28 2,775.88 2,775.16 2,775.77 132,375.9K
16:13 2,775.76 2,775.76 2,775.43 2,775.76 97,235.4K
16:14 2,775.57 2,775.73 2,775.48 2,775.73 93,404.4K
16:15 2,775.81 2,776.09 2,775.81 2,776.08 82,368.2K
16:16 2,776.07 2,776.61 2,776.07 2,776.59 84,472.0K
16:17 2,776.74 2,776.93 2,776.52 2,776.87 124,925.1K
16:18 2,776.87 2,777.03 2,776.70 2,776.70 98,512.3K
16:19 2,776.77 2,778.82 2,776.77 2,778.82 201,649.9K
16:20 2,778.80 2,779.60 2,778.80 2,779.50 214,530.9K
16:21 2,779.46 2,779.62 2,778.66 2,778.66 227,094.1K
16:22 2,778.37 2,778.44 2,777.84 2,777.97 68,028.2K
16:23 2,777.92 2,778.03 2,777.87 2,778.03 34,657.8K
16:24 2,778.16 2,778.26 2,777.88 2,778.03 89,354.3K
16:25 2,777.94 2,777.98 2,776.26 2,776.26 99,544.2K
16:26 2,776.15 2,776.15 2,775.37 2,775.93 126,960.0K
16:27 2,776.34 2,776.97 2,776.34 2,776.97 102,064.3K
16:28 2,777.07 2,777.07 2,776.35 2,776.64 70,072.3K
16:29 2,776.58 2,778.67 2,776.58 2,778.67 147,251.2K
16:30 2,779.27 2,779.42 2,777.75 2,777.75 135,975.5K
16:31 2,778.03 2,778.20 2,777.96 2,778.02 48,698.0K
16:32 2,778.11 2,778.17 2,777.66 2,777.96 102,204.0K
16:33 2,777.96 2,778.00 2,777.57 2,777.59 123,521.4K
16:34 2,776.83 2,777.50 2,776.79 2,777.50 150,497.5K
16:35 2,777.50 2,777.50 2,777.25 2,777.26 68,202.5K
16:36 2,777.23 2,777.60 2,777.21 2,777.57 120,390.0K
16:37 2,777.53 2,777.60 2,777.42 2,777.45 69,036.6K
16:38 2,777.31 2,777.31 2,776.67 2,776.70 108,081.5K
16:39 2,776.27 2,776.84 2,776.10 2,776.82 240,108.9K
16:40 2,777.06 2,777.06 2,776.69 2,776.81 97,440.8K
16:41 2,776.74 2,776.74 2,776.33 2,776.41 83,076.0K
16:42 2,776.43 2,776.64 2,776.28 2,776.52 34,505.5K
16:43 2,776.57 2,776.71 2,776.49 2,776.49 54,470.0K
16:44 2,776.58 2,776.96 2,776.44 2,776.96 74,080.9K
16:45 2,776.90 2,776.90 2,775.76 2,776.01 82,199.8K
16:46 2,776.11 2,776.13 2,776.02 2,776.02 42,250.5K
16:47 2,776.03 2,776.25 2,775.94 2,776.25 154,804.0K
16:48 2,776.25 2,776.40 2,776.18 2,776.23 106,229.3K
16:49 2,776.30 2,777.13 2,776.30 2,777.13 141,291.9K
16:50 2,777.02 2,777.05 2,776.18 2,776.31 110,475.1K
16:51 2,776.20 2,776.23 2,775.76 2,775.76 107,599.6K
16:52 2,775.22 2,775.22 2,774.34 2,774.38 229,210.7K
16:53 2,774.13 2,774.21 2,774.05 2,774.06 147,456.3K
16:54 2,773.99 2,774.15 2,773.34 2,773.34 86,749.7K
16:55 2,773.36 2,773.62 2,773.35 2,773.42 73,209.7K
16:56 2,773.60 2,773.60 2,773.27 2,773.46 48,380.9K
16:57 2,773.39 2,774.04 2,773.39 2,773.87 62,150.3K
16:58 2,774.01 2,774.47 2,774.00 2,774.47 45,696.9K
16:59 2,774.26 2,774.48 2,774.19 2,774.48 68,375.6K
17:00 2,774.58 2,774.64 2,773.00 2,773.07 110,041.9K
17:01 2,773.14 2,773.54 2,773.14 2,773.46 118,001.1K
17:02 2,773.49 2,773.49 2,771.98 2,772.25 120,410.7K
17:03 2,772.22 2,772.32 2,771.96 2,772.32 90,729.1K
17:04 2,772.34 2,772.96 2,772.26 2,772.63 104,892.2K
17:05 2,772.90 2,772.90 2,772.62 2,772.62 73,104.4K
17:06 2,772.46 2,772.48 2,771.88 2,771.88 72,619.4K
17:07 2,771.93 2,771.97 2,771.74 2,771.77 38,507.8K
17:08 2,771.78 2,771.93 2,771.52 2,771.93 65,121.8K
17:09 2,771.98 2,771.98 2,771.19 2,771.32 72,240.4K
17:10 2,771.32 2,771.34 2,769.91 2,770.21 187,815.1K
17:11 2,770.26 2,770.26 2,769.25 2,769.28 227,660.0K
17:12 2,769.08 2,769.10 2,768.51 2,769.10 207,020.2K
17:13 2,769.01 2,769.65 2,769.01 2,769.44 118,114.0K
17:14 2,769.51 2,770.01 2,769.51 2,770.01 66,138.0K
17:15 2,770.11 2,770.43 2,770.11 2,770.37 68,859.8K
17:16 2,770.33 2,770.53 2,770.32 2,770.44 58,647.0K
17:17 2,770.48 2,770.85 2,770.48 2,770.78 76,367.8K
17:18 2,770.70 2,770.94 2,770.67 2,770.75 61,057.0K
17:19 2,770.64 2,770.82 2,770.43 2,770.43 49,198.3K
17:20 2,770.06 2,770.06 2,769.74 2,769.92 77,861.3K
17:21 2,770.07 2,770.30 2,770.07 2,770.12 43,885.8K
17:22 2,770.23 2,770.73 2,770.23 2,770.73 72,289.2K
17:23 2,770.58 2,770.72 2,770.48 2,770.48 63,295.3K
17:24 2,770.45 2,770.53 2,770.35 2,770.38 54,167.8K
17:25 2,770.25 2,770.26 2,768.32 2,768.33 199,679.5K
17:26 2,768.15 2,768.42 2,766.60 2,766.60 174,140.5K
17:27 2,766.10 2,768.72 2,765.63 2,768.72 319,114.9K
17:28 2,768.76 2,768.76 2,767.25 2,767.25 136,752.3K
17:29 2,767.32 2,767.32 2,767.00 2,767.03 82,610.1K
17:30 2,767.16 2,767.65 2,767.16 2,767.40 190,411.4K
17:31 2,767.49 2,767.67 2,767.41 2,767.44 112,046.8K
17:32 2,767.47 2,768.91 2,767.47 2,768.67 174,977.2K
17:33 2,768.70 2,768.70 2,766.76 2,766.76 226,328.8K
17:34 2,766.62 2,766.87 2,762.23 2,762.55 531,532.8K
17:35 2,762.59 2,762.75 2,762.46 2,762.51 245,571.1K
17:36 2,762.60 2,763.24 2,762.59 2,763.24 117,773.5K
17:37 2,763.18 2,763.35 2,762.11 2,762.11 221,869.2K
17:38 2,762.31 2,764.12 2,762.31 2,764.12 208,997.0K
17:39 2,764.10 2,764.10 2,763.17 2,763.51 90,419.1K
17:40 2,763.01 2,763.01 2,762.29 2,762.29 137,777.3K
17:41 2,762.21 2,762.21 2,761.19 2,761.19 168,194.7K
17:42 2,761.05 2,761.39 2,760.51 2,760.51 153,241.5K
17:43 2,760.65 2,760.65 2,756.77 2,756.77 598,704.5K
17:44 2,756.78 2,757.07 2,755.85 2,755.91 425,907.6K
17:45 2,755.75 2,757.71 2,755.34 2,757.71 340,679.5K
17:46 2,757.65 2,758.27 2,757.40 2,758.26 230,502.8K
17:47 2,758.32 2,758.60 2,757.94 2,757.94 95,145.1K
17:48 2,758.13 2,758.97 2,758.07 2,758.94 145,328.7K
17:49 2,759.00 2,759.37 2,758.55 2,758.55 104,747.4K
17:50 2,758.54 2,758.54 2,757.81 2,757.81 116,926.7K
17:51 2,757.38 2,757.61 2,757.35 2,757.54 187,040.0K
17:52 2,757.75 2,757.82 2,755.34 2,755.34 421,399.5K
17:53 2,755.31 2,755.52 2,754.96 2,755.17 294,547.9K
17:54 2,755.21 2,755.21 2,753.81 2,754.31 182,753.8K
17:55 2,754.62 2,755.51 2,754.58 2,755.24 186,740.0K
17:56 2,754.94 2,755.13 2,754.75 2,754.92 180,498.0K
17:57 2,754.97 2,755.42 2,754.67 2,754.67 211,136.6K
17:58 2,754.19 2,754.28 2,753.49 2,753.49 151,184.7K
17:59 2,753.62 2,753.77 2,752.52 2,752.54 245,201.5K
18:00 2,752.40 2,754.72 2,751.93 2,754.72 332,998.0K
18:01 2,754.73 2,754.96 2,754.56 2,754.92 142,704.0K
18:02 2,755.00 2,755.00 2,753.45 2,753.53 190,458.0K
18:03 2,753.77 2,754.36 2,753.72 2,754.16 116,813.7K
18:04 2,754.22 2,754.91 2,754.22 2,754.34 216,658.0K
18:05 2,754.31 2,754.52 2,753.96 2,754.22 100,068.6K
18:06 2,754.34 2,754.93 2,754.34 2,754.85 83,396.5K
18:07 2,754.98 2,755.45 2,754.98 2,755.44 65,752.2K
18:08 2,755.63 2,755.63 2,755.17 2,755.17 120,504.6K
18:09 2,755.07 2,755.07 2,754.20 2,754.20 107,714.0K
18:10 2,754.22 2,754.22 2,753.12 2,753.12 266,710.9K
18:11 2,753.18 2,754.17 2,753.18 2,753.52 130,901.0K
18:12 2,753.44 2,753.44 2,752.93 2,752.93 78,239.8K
18:13 2,752.85 2,752.85 2,751.34 2,751.50 322,441.1K
18:14 2,751.37 2,751.37 2,748.19 2,748.19 506,667.5K
18:15 2,748.10 2,748.61 2,747.92 2,748.61 379,050.7K
18:16 2,748.66 2,748.76 2,748.28 2,748.57 132,203.2K
18:17 2,748.41 2,749.29 2,748.37 2,749.25 95,743.0K
18:18 2,749.31 2,749.67 2,747.64 2,747.64 238,862.4K
18:19 2,747.78 2,747.78 2,746.87 2,747.05 197,394.4K
18:20 2,746.82 2,746.82 2,746.26 2,746.39 290,731.1K
18:21 2,746.65 2,746.91 2,745.43 2,745.43 496,115.0K
18:22 2,745.78 2,746.52 2,745.78 2,745.82 290,193.8K
18:23 2,746.00 2,746.43 2,746.00 2,746.20 187,233.9K
18:24 2,746.22 2,747.67 2,745.95 2,747.60 174,131.6K
18:25 2,747.53 2,747.53 2,746.71 2,747.04 180,933.7K
18:26 2,746.97 2,747.77 2,746.90 2,747.61 161,911.9K
18:27 2,747.69 2,747.69 2,747.00 2,747.64 268,671.2K
18:28 2,747.73 2,748.58 2,747.73 2,748.34 248,796.1K
18:29 2,748.40 2,749.55 2,748.40 2,749.55 199,556.5K
18:30 2,749.58 2,750.33 2,749.58 2,750.33 166,865.2K
18:31 2,750.62 2,751.09 2,750.62 2,750.86 173,859.8K
18:32 2,750.55 2,750.55 2,750.11 2,750.11 113,589.6K
18:33 2,750.02 2,750.02 2,749.49 2,749.60 101,529.0K
18:34 2,749.21 2,749.21 2,748.28 2,748.34 117,816.3K
18:35 2,748.32 2,748.41 2,748.00 2,748.00 161,164.9K
18:36 2,747.80 2,747.80 2,746.57 2,746.84 284,817.9K
18:37 2,746.43 2,746.49 2,746.14 2,746.14 263,889.3K
18:38 2,746.14 2,746.17 2,745.81 2,745.84 155,484.9K
18:39 2,745.71 2,746.08 2,745.63 2,745.95 179,534.9K
18:40 2,746.00 2,746.00 2,746.00 2,746.00 215,486.2K
18:43 2,748.06 2,748.06 2,748.06 2,748.06 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar