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 2,736.53 2,736.64 2,735.96 2,735.96 398,515.9K
10:01 2,735.69 2,735.69 2,734.96 2,734.98 50,390.8K
10:02 2,734.93 2,735.03 2,733.86 2,733.86 33,190.2K
10:03 2,734.06 2,735.65 2,734.06 2,735.65 51,670.4K
10:04 2,735.78 2,736.50 2,733.13 2,733.13 144,831.7K
10:05 2,733.19 2,733.19 2,732.54 2,733.10 68,141.5K
10:06 2,733.25 2,733.25 2,732.43 2,732.43 61,795.6K
10:07 2,732.28 2,732.58 2,731.79 2,732.58 50,295.4K
10:08 2,732.74 2,732.74 2,731.89 2,731.92 47,624.7K
10:09 2,731.74 2,731.74 2,730.28 2,730.28 73,574.2K
10:10 2,730.47 2,731.67 2,730.47 2,731.16 67,181.3K
10:11 2,731.04 2,731.04 2,729.15 2,729.15 64,636.0K
10:12 2,729.08 2,729.08 2,728.64 2,728.98 67,338.3K
10:13 2,728.97 2,729.19 2,728.95 2,729.06 37,144.2K
10:14 2,729.21 2,730.29 2,729.06 2,730.29 57,354.2K
10:15 2,732.27 2,732.27 2,731.50 2,732.04 67,834.9K
10:16 2,732.01 2,732.01 2,731.42 2,731.42 26,744.1K
10:17 2,731.51 2,731.60 2,731.27 2,731.60 67,692.9K
10:18 2,731.54 2,731.82 2,731.34 2,731.80 35,628.0K
10:19 2,731.85 2,731.85 2,730.46 2,731.59 78,371.3K
10:20 2,731.58 2,731.58 2,730.98 2,731.03 27,654.9K
10:21 2,730.99 2,730.99 2,730.32 2,730.32 26,404.3K
10:22 2,730.41 2,730.41 2,729.88 2,729.88 43,091.0K
10:23 2,729.78 2,729.78 2,729.47 2,729.47 34,906.5K
10:24 2,729.49 2,729.49 2,728.97 2,728.97 40,053.8K
10:25 2,728.40 2,728.42 2,728.23 2,728.23 48,459.3K
10:26 2,728.17 2,728.17 2,727.95 2,727.97 38,477.0K
10:27 2,727.67 2,727.67 2,727.23 2,727.23 68,617.3K
10:28 2,727.20 2,727.20 2,726.98 2,727.08 46,409.9K
10:29 2,727.01 2,727.01 2,725.55 2,725.55 170,613.0K
10:30 2,725.45 2,726.01 2,725.30 2,725.90 115,103.5K
10:31 2,725.89 2,725.89 2,723.80 2,723.80 120,892.4K
10:32 2,723.79 2,723.79 2,720.56 2,720.61 329,235.1K
10:33 2,720.55 2,721.13 2,720.44 2,720.53 101,903.8K
10:34 2,720.45 2,720.68 2,720.12 2,720.68 108,018.0K
10:35 2,720.61 2,720.61 2,720.19 2,720.25 59,673.8K
10:36 2,720.13 2,720.15 2,719.05 2,719.19 143,110.3K
10:37 2,719.28 2,720.78 2,719.20 2,720.78 97,773.8K
10:38 2,720.84 2,722.48 2,720.84 2,722.48 106,972.0K
10:39 2,722.46 2,722.54 2,722.32 2,722.46 46,865.6K
10:40 2,722.53 2,722.56 2,721.73 2,721.82 91,008.4K
10:41 2,721.85 2,721.85 2,721.31 2,721.31 80,411.9K
10:42 2,721.09 2,721.73 2,720.98 2,721.73 60,914.6K
10:43 2,721.89 2,724.73 2,721.89 2,724.52 82,164.9K
10:44 2,724.98 2,725.09 2,724.69 2,724.92 67,978.4K
10:45 2,724.69 2,724.69 2,724.47 2,724.56 54,459.1K
10:46 2,724.49 2,725.69 2,724.49 2,725.69 88,589.5K
10:47 2,725.76 2,725.76 2,725.13 2,725.34 37,544.3K
10:48 2,725.38 2,725.42 2,724.70 2,724.97 47,010.2K
10:49 2,724.99 2,725.17 2,724.89 2,724.90 34,485.8K
10:50 2,724.96 2,724.96 2,724.08 2,724.08 34,826.4K
10:51 2,724.00 2,724.00 2,721.01 2,721.18 94,766.2K
10:52 2,721.14 2,722.19 2,720.96 2,722.19 49,028.1K
10:53 2,722.28 2,723.15 2,722.28 2,722.83 45,017.5K
10:54 2,722.82 2,722.83 2,722.11 2,722.11 30,977.3K
10:55 2,721.26 2,721.26 2,720.78 2,721.12 66,237.9K
10:56 2,721.16 2,721.16 2,720.10 2,720.23 92,351.0K
10:57 2,720.11 2,720.73 2,719.95 2,720.73 88,308.5K
10:58 2,720.81 2,721.37 2,720.81 2,721.37 42,263.4K
10:59 2,721.35 2,721.68 2,721.28 2,721.56 67,439.9K
11:00 2,721.22 2,721.22 2,720.59 2,720.66 34,746.3K
11:01 2,720.77 2,721.10 2,720.65 2,720.69 46,939.8K
11:02 2,720.68 2,720.83 2,720.33 2,720.83 65,815.2K
11:03 2,720.85 2,721.15 2,720.80 2,721.10 115,243.7K
11:04 2,721.24 2,721.50 2,720.80 2,720.80 74,549.5K
11:05 2,720.81 2,720.81 2,720.01 2,720.01 64,281.2K
11:06 2,719.86 2,719.86 2,716.80 2,717.94 119,617.5K
11:07 2,717.79 2,718.07 2,716.39 2,716.53 94,921.7K
11:08 2,716.57 2,717.23 2,716.51 2,717.00 79,451.8K
11:09 2,717.06 2,717.14 2,716.54 2,717.14 55,318.6K
11:10 2,717.12 2,717.12 2,715.60 2,715.60 74,856.9K
11:11 2,715.35 2,715.35 2,714.22 2,714.29 232,630.9K
11:12 2,714.07 2,715.38 2,714.07 2,715.38 126,387.3K
11:13 2,715.43 2,715.46 2,715.17 2,715.17 60,211.6K
11:14 2,715.27 2,718.09 2,715.27 2,718.09 131,105.9K
11:15 2,717.93 2,718.94 2,717.92 2,718.94 93,381.8K
11:16 2,718.95 2,719.30 2,718.69 2,718.81 74,117.2K
11:17 2,718.90 2,718.90 2,717.99 2,718.46 44,979.1K
11:18 2,718.50 2,720.04 2,718.50 2,719.90 86,611.7K
11:19 2,719.98 2,720.35 2,719.94 2,719.94 73,356.9K
11:20 2,719.97 2,719.97 2,719.15 2,719.45 60,289.9K
11:21 2,719.47 2,719.63 2,719.36 2,719.57 61,078.5K
11:22 2,719.47 2,719.64 2,718.97 2,718.97 39,512.9K
11:23 2,718.96 2,719.26 2,718.75 2,718.78 35,216.6K
11:24 2,718.76 2,718.91 2,718.68 2,718.73 29,635.0K
11:25 2,718.64 2,718.84 2,718.38 2,718.84 30,202.8K
11:26 2,718.83 2,720.81 2,718.73 2,720.81 127,245.1K
11:27 2,720.87 2,721.98 2,720.79 2,721.94 70,390.9K
11:28 2,721.98 2,722.16 2,721.86 2,721.92 58,412.3K
11:29 2,721.91 2,721.95 2,721.66 2,721.76 41,271.2K
11:30 2,721.74 2,722.98 2,721.64 2,722.98 83,522.6K
11:31 2,723.40 2,723.71 2,723.34 2,723.40 102,294.2K
11:32 2,723.42 2,724.76 2,723.42 2,724.69 111,297.8K
11:33 2,724.63 2,726.36 2,724.40 2,725.73 162,544.9K
11:34 2,725.79 2,725.95 2,725.42 2,725.95 80,575.2K
11:35 2,725.91 2,729.86 2,725.91 2,729.85 285,581.3K
11:36 2,729.46 2,729.67 2,728.65 2,728.65 111,100.0K
11:37 2,728.70 2,729.03 2,728.43 2,728.64 63,626.6K
11:38 2,728.63 2,729.38 2,728.63 2,728.84 77,264.4K
11:39 2,728.85 2,728.85 2,728.52 2,728.59 59,157.9K
11:40 2,727.89 2,728.49 2,727.89 2,728.46 62,596.8K
11:41 2,728.21 2,730.18 2,727.81 2,730.18 125,943.2K
11:42 2,730.63 2,730.66 2,729.32 2,729.76 99,098.6K
11:43 2,729.81 2,730.01 2,729.52 2,729.68 52,584.5K
11:44 2,729.62 2,729.75 2,729.44 2,729.59 64,346.2K
11:45 2,729.57 2,729.57 2,728.85 2,728.85 55,773.6K
11:46 2,728.80 2,729.27 2,728.51 2,728.79 57,155.7K
11:47 2,728.77 2,728.91 2,728.70 2,728.88 26,288.2K
11:48 2,728.77 2,728.77 2,728.07 2,728.07 35,533.4K
11:49 2,728.13 2,728.56 2,728.13 2,728.41 30,710.9K
11:50 2,728.45 2,728.54 2,728.25 2,728.28 59,699.9K
11:51 2,728.18 2,728.19 2,728.03 2,728.11 27,686.2K
11:52 2,728.02 2,728.13 2,727.95 2,728.00 50,582.5K
11:53 2,727.93 2,727.93 2,726.00 2,726.00 88,139.8K
11:54 2,725.90 2,726.02 2,725.58 2,725.84 72,140.0K
11:55 2,725.97 2,727.64 2,725.97 2,727.64 70,843.9K
11:56 2,727.69 2,727.95 2,727.64 2,727.90 30,753.5K
11:57 2,728.03 2,728.15 2,727.77 2,727.78 32,040.1K
11:58 2,727.64 2,727.79 2,727.56 2,727.70 24,919.9K
11:59 2,727.91 2,728.05 2,727.76 2,727.80 37,629.7K
12:00 2,727.93 2,727.93 2,726.91 2,726.91 40,765.7K
12:01 2,726.95 2,726.95 2,726.64 2,726.72 41,615.7K
12:02 2,726.60 2,726.67 2,726.27 2,726.30 55,954.2K
12:03 2,726.36 2,727.24 2,726.20 2,727.24 33,691.5K
12:04 2,727.31 2,727.43 2,727.17 2,727.35 50,695.6K
12:05 2,727.30 2,727.30 2,726.31 2,726.31 21,417.2K
12:06 2,726.26 2,726.31 2,726.02 2,726.02 17,355.0K
12:07 2,725.74 2,725.85 2,725.01 2,725.01 43,816.0K
12:08 2,725.03 2,725.19 2,724.56 2,725.14 59,899.1K
12:09 2,725.16 2,725.22 2,724.01 2,724.01 53,430.4K
12:10 2,723.50 2,723.70 2,722.60 2,722.60 150,480.1K
12:11 2,722.72 2,722.72 2,721.78 2,722.30 94,501.5K
12:12 2,722.54 2,722.54 2,721.59 2,721.77 114,812.0K
12:13 2,721.79 2,721.81 2,721.15 2,721.49 33,953.0K
12:14 2,721.51 2,722.22 2,721.51 2,722.22 39,482.3K
12:15 2,722.53 2,723.87 2,722.40 2,723.78 57,515.1K
12:16 2,723.98 2,724.44 2,723.40 2,724.44 44,694.8K
12:17 2,724.72 2,726.85 2,724.72 2,726.85 96,573.0K
12:18 2,726.90 2,727.51 2,726.45 2,726.45 52,751.2K
12:19 2,726.23 2,726.42 2,725.89 2,725.89 31,169.6K
12:20 2,725.80 2,727.07 2,725.80 2,726.52 52,476.3K
12:21 2,726.51 2,726.66 2,726.42 2,726.65 31,216.5K
12:22 2,726.80 2,728.78 2,726.67 2,728.78 79,952.7K
12:23 2,728.77 2,728.77 2,727.93 2,728.25 45,017.4K
12:24 2,728.20 2,728.55 2,727.93 2,728.13 43,142.7K
12:25 2,728.25 2,730.20 2,728.25 2,730.20 119,297.1K
12:26 2,731.32 2,732.96 2,731.32 2,732.53 286,496.1K
12:27 2,732.65 2,733.04 2,732.65 2,732.77 84,382.8K
12:28 2,732.74 2,734.39 2,732.74 2,734.39 116,189.6K
12:29 2,734.47 2,734.47 2,733.34 2,733.34 96,607.8K
12:30 2,733.32 2,733.47 2,730.68 2,730.68 96,053.3K
12:31 2,730.29 2,730.29 2,727.50 2,729.34 177,256.6K
12:32 2,729.35 2,729.35 2,728.84 2,729.26 39,442.8K
12:33 2,729.28 2,729.28 2,728.96 2,729.04 36,340.5K
12:34 2,729.03 2,729.17 2,728.98 2,729.05 32,412.6K
12:35 2,729.03 2,729.03 2,728.72 2,728.80 27,277.0K
12:36 2,728.75 2,728.75 2,728.59 2,728.69 29,273.3K
12:37 2,728.68 2,728.68 2,728.45 2,728.51 31,414.3K
12:38 2,728.59 2,728.72 2,728.37 2,728.37 47,199.8K
12:39 2,728.05 2,728.05 2,727.48 2,727.48 39,969.0K
12:40 2,727.42 2,727.87 2,727.37 2,727.87 29,755.0K
12:41 2,727.95 2,728.35 2,727.90 2,728.35 26,536.6K
12:42 2,728.04 2,728.17 2,727.98 2,728.14 17,765.8K
12:43 2,728.14 2,729.02 2,728.14 2,728.36 24,896.8K
12:44 2,728.35 2,729.08 2,728.30 2,729.08 23,011.0K
12:45 2,729.19 2,729.19 2,728.41 2,728.67 22,990.1K
12:46 2,728.45 2,728.52 2,728.00 2,728.29 46,857.0K
12:47 2,728.20 2,729.03 2,728.20 2,728.99 43,580.7K
12:48 2,728.90 2,729.24 2,728.90 2,729.17 27,701.0K
12:49 2,729.17 2,730.90 2,728.96 2,730.90 80,663.8K
12:50 2,730.88 2,730.88 2,730.33 2,730.41 38,587.9K
12:51 2,730.28 2,730.43 2,730.23 2,730.23 42,733.7K
12:52 2,730.10 2,730.10 2,729.45 2,729.55 32,463.8K
12:53 2,729.60 2,729.70 2,729.24 2,729.28 53,436.8K
12:54 2,729.23 2,729.67 2,729.23 2,729.53 64,304.9K
12:55 2,729.64 2,729.64 2,729.21 2,729.21 92,175.3K
12:56 2,729.21 2,729.21 2,728.97 2,729.07 17,103.2K
12:57 2,728.81 2,728.81 2,728.31 2,728.31 25,576.8K
12:58 2,728.55 2,729.03 2,728.55 2,729.03 21,258.2K
12:59 2,729.04 2,729.27 2,728.95 2,729.25 22,521.0K
13:00 2,729.43 2,729.94 2,729.41 2,729.41 30,007.0K
13:01 2,729.49 2,729.83 2,729.49 2,729.77 30,728.5K
13:02 2,729.89 2,729.89 2,729.19 2,729.25 41,978.8K
13:03 2,729.40 2,729.75 2,729.40 2,729.40 24,919.4K
13:04 2,729.28 2,729.31 2,727.83 2,727.83 39,295.8K
13:05 2,726.51 2,726.51 2,725.25 2,725.54 107,046.7K
13:06 2,725.57 2,726.77 2,725.53 2,726.77 25,999.4K
13:07 2,727.11 2,728.06 2,727.11 2,728.06 52,469.3K
13:08 2,728.17 2,728.17 2,727.19 2,727.33 69,589.6K
13:09 2,727.33 2,727.97 2,727.33 2,727.97 42,784.6K
13:10 2,727.89 2,728.19 2,727.89 2,728.19 57,446.6K
13:11 2,728.34 2,728.35 2,728.06 2,728.06 19,380.8K
13:12 2,728.15 2,728.15 2,727.49 2,727.54 24,131.4K
13:13 2,727.41 2,727.55 2,727.26 2,727.53 43,814.4K
13:14 2,727.59 2,728.21 2,727.59 2,728.18 27,629.8K
13:15 2,728.14 2,728.14 2,727.75 2,727.78 17,399.3K
13:16 2,727.83 2,728.19 2,727.73 2,727.81 16,705.4K
13:17 2,727.78 2,727.88 2,727.25 2,727.25 27,585.6K
13:18 2,727.18 2,727.18 2,725.39 2,725.72 57,735.1K
13:19 2,725.43 2,725.66 2,725.43 2,725.66 39,028.1K
13:20 2,725.75 2,725.75 2,724.35 2,724.63 66,336.8K
13:21 2,724.93 2,725.41 2,724.57 2,725.29 48,077.1K
13:22 2,725.30 2,726.50 2,725.30 2,726.32 54,065.5K
13:23 2,726.36 2,726.69 2,726.36 2,726.39 17,243.8K
13:24 2,726.30 2,726.74 2,726.27 2,726.59 37,254.7K
13:25 2,726.60 2,726.60 2,725.64 2,725.64 45,849.3K
13:26 2,725.42 2,725.42 2,725.02 2,725.05 50,666.8K
13:27 2,724.97 2,724.97 2,722.56 2,722.70 176,653.7K
13:28 2,722.60 2,723.98 2,722.60 2,723.71 92,523.1K
13:29 2,723.97 2,724.86 2,723.97 2,724.86 101,565.1K
13:30 2,724.90 2,724.92 2,724.64 2,724.81 70,431.8K
13:31 2,724.47 2,725.91 2,724.47 2,725.75 64,520.2K
13:32 2,725.79 2,726.78 2,725.79 2,726.78 78,210.4K
13:33 2,726.67 2,726.67 2,726.30 2,726.30 56,589.0K
13:34 2,725.90 2,725.90 2,725.55 2,725.55 27,022.9K
13:35 2,725.37 2,725.37 2,724.19 2,724.22 72,869.3K
13:36 2,724.26 2,724.33 2,723.30 2,723.59 103,664.3K
13:37 2,723.47 2,724.11 2,723.31 2,724.11 51,051.7K
13:38 2,724.05 2,724.05 2,721.91 2,722.08 43,958.8K
13:39 2,722.58 2,723.72 2,722.58 2,723.68 37,054.8K
13:40 2,723.56 2,723.57 2,722.88 2,722.88 30,975.2K
13:41 2,722.98 2,723.47 2,722.98 2,723.38 35,565.2K
13:42 2,723.51 2,724.41 2,723.51 2,724.38 37,743.8K
13:43 2,724.32 2,724.67 2,724.32 2,724.32 43,101.2K
13:44 2,724.06 2,724.17 2,723.84 2,724.17 31,949.3K
13:45 2,724.07 2,724.18 2,723.86 2,724.18 47,024.7K
13:46 2,724.03 2,724.03 2,723.68 2,723.93 74,415.0K
13:47 2,723.75 2,724.83 2,723.75 2,724.82 60,915.2K
13:48 2,724.81 2,724.87 2,724.63 2,724.68 34,893.5K
13:49 2,724.80 2,725.28 2,724.80 2,725.28 66,323.4K
13:50 2,725.12 2,725.29 2,724.58 2,724.58 42,774.9K
13:51 2,724.47 2,724.47 2,723.91 2,723.95 40,976.6K
13:52 2,723.89 2,724.06 2,723.53 2,723.53 62,256.5K
13:53 2,723.46 2,724.40 2,723.46 2,724.40 59,051.6K
13:54 2,724.45 2,725.00 2,724.45 2,724.95 46,043.4K
13:55 2,725.22 2,725.39 2,725.06 2,725.22 56,727.0K
13:56 2,725.18 2,725.34 2,725.10 2,725.16 45,113.4K
13:57 2,725.14 2,725.14 2,724.93 2,725.07 34,139.3K
13:58 2,725.26 2,725.26 2,724.60 2,724.85 54,042.0K
13:59 2,724.76 2,724.91 2,724.40 2,724.40 67,189.0K
14:00 2,723.44 2,723.44 2,722.81 2,722.92 61,597.9K
14:01 2,723.00 2,723.15 2,722.86 2,722.89 43,398.9K
14:02 2,722.84 2,723.04 2,722.70 2,722.88 37,517.2K
14:03 2,722.86 2,722.98 2,722.60 2,722.98 31,019.3K
14:04 2,722.95 2,723.11 2,722.34 2,722.48 50,761.0K
14:05 2,722.56 2,722.56 2,721.96 2,722.13 62,061.4K
14:06 2,722.15 2,722.30 2,722.03 2,722.15 39,894.6K
14:07 2,722.22 2,722.46 2,722.18 2,722.18 25,517.5K
14:08 2,722.14 2,722.14 2,721.94 2,722.01 43,291.2K
14:09 2,721.97 2,722.07 2,721.65 2,721.66 51,786.3K
14:10 2,721.70 2,722.11 2,721.70 2,721.97 39,181.5K
14:11 2,722.13 2,722.44 2,722.13 2,722.38 41,373.5K
14:12 2,722.33 2,722.45 2,722.24 2,722.45 37,904.5K
14:13 2,722.33 2,722.47 2,722.12 2,722.47 43,234.2K
14:14 2,722.75 2,723.30 2,722.75 2,723.20 53,614.6K
14:15 2,723.20 2,723.22 2,722.50 2,722.51 45,305.3K
14:16 2,722.46 2,722.67 2,722.33 2,722.58 55,114.3K
14:17 2,722.84 2,724.16 2,722.84 2,724.16 67,890.8K
14:18 2,724.04 2,724.90 2,723.95 2,724.29 99,086.8K
14:19 2,724.38 2,726.16 2,724.38 2,726.15 134,255.9K
14:20 2,725.90 2,726.95 2,725.86 2,726.95 125,725.9K
14:21 2,727.20 2,727.20 2,727.03 2,727.08 79,284.1K
14:22 2,727.05 2,727.26 2,726.91 2,727.23 56,415.7K
14:23 2,727.14 2,727.70 2,727.14 2,727.49 98,943.6K
14:24 2,727.42 2,727.42 2,726.84 2,726.87 31,036.2K
14:25 2,726.72 2,726.95 2,726.39 2,726.95 42,513.6K
14:26 2,726.98 2,726.99 2,726.43 2,726.46 33,131.1K
14:27 2,726.36 2,726.36 2,725.16 2,725.16 41,074.5K
14:28 2,725.06 2,725.06 2,724.39 2,724.49 31,881.5K
14:29 2,724.42 2,724.89 2,724.39 2,724.60 51,266.3K
14:30 2,724.62 2,724.70 2,724.45 2,724.54 27,748.3K
14:31 2,724.61 2,724.61 2,723.36 2,723.36 46,528.6K
14:32 2,723.29 2,723.83 2,723.17 2,723.83 31,737.5K
14:33 2,723.68 2,724.63 2,723.57 2,724.46 48,415.5K
14:34 2,724.35 2,725.67 2,724.27 2,725.64 39,529.0K
14:35 2,725.67 2,725.71 2,725.21 2,725.29 40,247.2K
14:36 2,725.34 2,725.56 2,725.34 2,725.39 27,459.7K
14:37 2,725.39 2,725.39 2,725.23 2,725.30 13,821.9K
14:38 2,725.25 2,725.25 2,724.74 2,724.99 24,123.1K
14:39 2,725.17 2,725.35 2,725.00 2,725.00 30,276.0K
14:40 2,724.91 2,724.93 2,724.58 2,724.67 45,264.1K
14:41 2,724.70 2,725.58 2,724.49 2,725.58 35,403.3K
14:42 2,725.60 2,725.89 2,725.60 2,725.75 84,526.3K
14:43 2,725.95 2,727.25 2,725.95 2,727.14 86,356.2K
14:44 2,727.06 2,727.09 2,726.88 2,726.90 29,031.3K
14:45 2,726.87 2,727.27 2,726.87 2,726.98 33,189.5K
14:46 2,727.09 2,727.13 2,727.00 2,727.12 24,130.5K
14:47 2,727.02 2,727.20 2,726.89 2,727.12 72,207.2K
14:48 2,727.11 2,727.85 2,727.11 2,727.64 61,636.0K
14:49 2,727.56 2,728.85 2,727.56 2,728.85 116,465.2K
14:50 2,729.12 2,729.86 2,729.12 2,729.70 105,321.5K
14:51 2,729.74 2,729.96 2,729.22 2,729.25 64,182.8K
14:52 2,729.35 2,729.35 2,728.94 2,729.21 47,011.1K
14:53 2,729.15 2,729.31 2,728.70 2,728.70 42,672.6K
14:54 2,728.73 2,728.86 2,728.68 2,728.68 21,053.2K
14:55 2,728.51 2,728.51 2,728.06 2,728.20 40,689.5K
14:56 2,728.20 2,728.86 2,727.93 2,728.78 58,070.5K
14:57 2,728.79 2,729.46 2,728.79 2,729.46 35,232.1K
14:58 2,729.44 2,729.44 2,728.72 2,729.25 39,637.0K
14:59 2,729.19 2,729.20 2,728.86 2,728.96 26,096.2K
15:00 2,729.18 2,729.96 2,729.17 2,729.17 53,452.6K
15:01 2,729.19 2,729.19 2,728.70 2,728.98 36,591.8K
15:02 2,729.01 2,729.35 2,729.01 2,729.22 24,217.0K
15:03 2,729.29 2,729.34 2,729.05 2,729.34 15,182.9K
15:04 2,729.56 2,729.56 2,728.42 2,728.42 35,455.3K
15:05 2,728.41 2,728.41 2,726.96 2,726.96 76,235.3K
15:06 2,726.92 2,726.98 2,726.85 2,726.85 26,114.6K
15:07 2,726.86 2,727.20 2,726.69 2,726.99 26,790.4K
15:08 2,726.98 2,727.00 2,726.73 2,726.85 25,519.2K
15:09 2,726.99 2,727.00 2,726.82 2,726.83 13,200.8K
15:10 2,726.82 2,727.04 2,726.76 2,726.88 39,426.3K
15:11 2,727.15 2,728.05 2,727.15 2,728.03 24,408.4K
15:12 2,727.98 2,727.98 2,727.67 2,727.80 18,982.3K
15:13 2,727.81 2,727.83 2,727.24 2,727.24 32,545.7K
15:14 2,727.26 2,728.01 2,727.26 2,728.00 20,691.8K
15:15 2,728.09 2,728.13 2,727.67 2,727.67 9,933.9K
15:16 2,727.51 2,727.51 2,726.83 2,726.90 31,449.1K
15:17 2,726.94 2,727.64 2,726.94 2,727.44 35,354.0K
15:18 2,727.41 2,727.55 2,727.11 2,727.53 17,333.6K
15:19 2,727.48 2,727.48 2,727.04 2,727.20 13,373.9K
15:20 2,727.11 2,727.42 2,727.02 2,727.26 16,679.8K
15:21 2,727.11 2,727.78 2,727.11 2,727.78 50,527.6K
15:22 2,727.78 2,727.78 2,726.89 2,726.89 47,998.9K
15:23 2,726.89 2,726.89 2,726.36 2,726.36 32,124.0K
15:24 2,726.38 2,726.38 2,725.87 2,725.87 34,922.3K
15:25 2,725.93 2,726.01 2,725.64 2,725.74 20,139.4K
15:26 2,725.75 2,725.75 2,724.84 2,724.84 33,519.9K
15:27 2,724.90 2,724.90 2,723.20 2,723.20 79,705.7K
15:28 2,723.15 2,723.15 2,722.01 2,722.04 179,390.3K
15:29 2,722.36 2,723.09 2,722.36 2,723.03 79,021.7K
15:30 2,723.08 2,723.83 2,723.08 2,723.56 40,474.3K
15:31 2,723.64 2,723.72 2,723.54 2,723.58 45,410.2K
15:32 2,723.56 2,723.63 2,723.52 2,723.58 26,452.4K
15:33 2,723.59 2,724.01 2,723.59 2,723.92 35,661.8K
15:34 2,723.91 2,723.96 2,723.43 2,723.43 37,472.9K
15:35 2,723.30 2,723.32 2,723.07 2,723.12 35,483.5K
15:36 2,723.17 2,723.17 2,722.02 2,722.02 53,383.5K
15:37 2,722.06 2,722.06 2,721.50 2,721.74 50,314.9K
15:38 2,721.61 2,722.04 2,721.61 2,721.93 44,065.7K
15:39 2,721.96 2,721.96 2,721.47 2,721.57 60,971.1K
15:40 2,721.41 2,721.48 2,721.26 2,721.42 77,286.6K
15:41 2,721.40 2,721.51 2,721.35 2,721.36 31,341.3K
15:42 2,721.42 2,723.85 2,721.42 2,723.85 120,214.3K
15:43 2,723.68 2,723.71 2,722.92 2,723.03 38,008.0K
15:44 2,722.97 2,723.31 2,722.89 2,723.31 39,655.2K
15:45 2,723.61 2,723.83 2,723.40 2,723.40 62,313.3K
15:46 2,723.43 2,723.43 2,722.89 2,723.24 33,208.8K
15:47 2,723.27 2,723.27 2,722.32 2,722.32 47,274.7K
15:48 2,722.28 2,722.29 2,721.95 2,721.95 33,499.6K
15:49 2,721.96 2,721.96 2,721.41 2,721.41 45,860.9K
15:50 2,721.40 2,721.40 2,720.94 2,720.94 51,837.8K
15:51 2,720.89 2,721.13 2,720.79 2,720.79 113,507.6K
15:52 2,720.79 2,720.79 2,720.07 2,720.07 45,764.2K
15:53 2,719.99 2,720.03 2,719.21 2,719.25 140,494.0K
15:54 2,719.23 2,719.32 2,718.95 2,719.05 91,504.1K
15:55 2,719.09 2,720.03 2,719.09 2,720.03 44,632.5K
15:56 2,720.13 2,720.89 2,720.13 2,720.88 64,324.6K
15:57 2,720.82 2,720.82 2,720.27 2,720.46 32,837.1K
15:58 2,720.40 2,720.40 2,719.95 2,719.95 63,353.7K
15:59 2,719.88 2,720.62 2,719.83 2,720.61 48,917.8K
16:00 2,720.64 2,720.64 2,720.43 2,720.56 53,799.5K
16:01 2,720.53 2,720.89 2,720.53 2,720.89 29,652.8K
16:02 2,720.82 2,720.82 2,720.57 2,720.58 37,137.9K
16:03 2,720.51 2,720.67 2,720.43 2,720.51 39,094.6K
16:04 2,720.54 2,720.54 2,720.33 2,720.54 30,383.2K
16:05 2,720.55 2,720.61 2,720.16 2,720.35 81,992.2K
16:06 2,720.33 2,720.33 2,719.62 2,719.62 31,543.0K
16:07 2,719.65 2,719.74 2,719.35 2,719.35 60,678.2K
16:08 2,719.39 2,720.60 2,719.39 2,720.60 34,503.9K
16:09 2,720.50 2,720.59 2,720.16 2,720.16 36,279.5K
16:10 2,720.21 2,722.54 2,720.21 2,722.46 112,394.4K
16:11 2,722.61 2,723.01 2,722.61 2,723.00 82,737.4K
16:12 2,723.04 2,723.06 2,722.78 2,722.78 22,862.6K
16:13 2,722.76 2,722.85 2,722.67 2,722.67 31,504.7K
16:14 2,722.64 2,722.64 2,722.32 2,722.46 25,897.2K
16:15 2,722.54 2,722.69 2,722.38 2,722.42 61,036.5K
16:16 2,722.44 2,722.48 2,722.08 2,722.25 45,573.8K
16:17 2,722.21 2,722.25 2,721.75 2,721.94 61,510.5K
16:18 2,722.10 2,722.59 2,722.02 2,722.02 33,944.3K
16:19 2,722.06 2,722.20 2,721.89 2,722.11 35,924.1K
16:20 2,721.97 2,722.22 2,721.97 2,722.12 39,217.2K
16:21 2,721.79 2,721.79 2,721.03 2,721.03 46,994.6K
16:22 2,720.91 2,720.99 2,720.56 2,720.99 49,742.4K
16:23 2,720.79 2,721.21 2,720.69 2,721.19 44,392.6K
16:24 2,721.12 2,721.33 2,720.99 2,721.16 36,368.1K
16:25 2,721.18 2,721.18 2,720.67 2,720.67 32,617.0K
16:26 2,720.55 2,720.87 2,720.47 2,720.87 36,638.2K
16:27 2,720.88 2,721.30 2,720.88 2,721.27 28,778.6K
16:28 2,721.22 2,721.55 2,721.22 2,721.30 30,793.3K
16:29 2,721.33 2,721.42 2,721.18 2,721.36 39,337.4K
16:30 2,721.50 2,721.95 2,721.50 2,721.85 50,907.0K
16:31 2,721.86 2,722.05 2,721.81 2,721.82 28,142.1K
16:32 2,721.67 2,722.60 2,721.67 2,722.60 29,677.2K
16:33 2,722.42 2,722.42 2,721.84 2,721.92 29,998.4K
16:34 2,721.89 2,721.91 2,720.93 2,720.93 37,600.7K
16:35 2,720.86 2,721.00 2,720.52 2,720.83 54,535.3K
16:36 2,720.93 2,721.01 2,720.80 2,720.82 35,878.7K
16:37 2,720.68 2,720.68 2,718.71 2,718.71 158,356.1K
16:38 2,718.65 2,718.65 2,717.41 2,717.51 101,135.5K
16:39 2,717.52 2,717.97 2,717.25 2,717.26 92,484.2K
16:40 2,717.22 2,717.22 2,716.82 2,716.82 97,176.8K
16:41 2,716.79 2,716.79 2,715.50 2,715.51 150,165.4K
16:42 2,715.53 2,715.55 2,715.06 2,715.08 88,063.7K
16:43 2,715.12 2,715.91 2,715.12 2,715.91 56,672.1K
16:44 2,715.86 2,715.86 2,715.10 2,715.10 63,879.1K
16:45 2,715.09 2,715.37 2,714.98 2,715.26 43,393.3K
16:46 2,715.33 2,715.75 2,715.33 2,715.75 41,506.4K
16:47 2,715.87 2,716.94 2,715.87 2,716.94 58,887.7K
16:48 2,717.12 2,718.72 2,717.12 2,718.72 56,577.4K
16:49 2,718.40 2,718.40 2,717.08 2,717.08 50,541.3K
16:50 2,717.30 2,717.30 2,716.52 2,716.52 33,631.6K
16:51 2,716.33 2,717.17 2,716.33 2,716.75 35,529.2K
16:52 2,716.61 2,716.61 2,715.82 2,716.26 55,985.6K
16:53 2,716.26 2,716.31 2,715.94 2,716.06 38,520.9K
16:54 2,716.11 2,716.13 2,715.07 2,715.13 40,878.7K
16:55 2,715.24 2,715.47 2,714.93 2,715.43 53,148.4K
16:56 2,715.42 2,715.42 2,714.89 2,714.94 32,528.0K
16:57 2,714.91 2,714.91 2,714.26 2,714.28 37,892.2K
16:58 2,714.32 2,714.32 2,713.73 2,713.77 49,192.0K
16:59 2,713.73 2,714.77 2,713.65 2,714.56 70,429.8K
17:00 2,714.61 2,714.61 2,714.35 2,714.47 39,140.8K
17:01 2,714.76 2,716.24 2,714.76 2,716.22 114,072.4K
17:02 2,715.80 2,716.52 2,715.77 2,716.46 55,316.2K
17:03 2,716.33 2,717.38 2,716.25 2,717.38 56,245.5K
17:04 2,717.44 2,718.13 2,717.40 2,718.11 56,976.2K
17:05 2,718.04 2,718.15 2,717.69 2,717.69 57,834.7K
17:06 2,717.63 2,717.63 2,716.65 2,716.65 34,626.8K
17:07 2,716.65 2,716.93 2,716.20 2,716.20 49,281.6K
17:08 2,716.15 2,716.47 2,716.15 2,716.42 23,412.0K
17:09 2,716.38 2,716.39 2,715.42 2,715.58 79,578.4K
17:10 2,715.67 2,715.68 2,715.07 2,715.07 71,732.6K
17:11 2,715.07 2,715.07 2,714.87 2,715.07 70,804.0K
17:12 2,714.82 2,714.83 2,713.99 2,714.00 85,566.7K
17:13 2,714.05 2,714.45 2,713.89 2,713.89 98,829.3K
17:14 2,714.11 2,714.68 2,714.06 2,714.22 43,166.0K
17:15 2,714.43 2,714.57 2,714.12 2,714.25 22,095.2K
17:16 2,714.31 2,714.52 2,714.22 2,714.52 53,606.4K
17:17 2,714.50 2,715.51 2,714.50 2,715.51 46,558.3K
17:18 2,715.53 2,715.64 2,714.91 2,714.91 56,648.1K
17:19 2,714.95 2,715.52 2,714.95 2,715.49 26,711.0K
17:20 2,715.54 2,715.92 2,715.46 2,715.92 44,671.4K
17:21 2,715.75 2,715.75 2,715.30 2,715.30 40,387.6K
17:22 2,715.20 2,715.49 2,715.20 2,715.48 33,132.5K
17:23 2,715.54 2,716.05 2,715.54 2,715.85 30,431.1K
17:24 2,715.84 2,715.89 2,715.75 2,715.81 33,822.8K
17:25 2,715.83 2,716.02 2,715.60 2,715.71 32,929.2K
17:26 2,715.72 2,715.72 2,715.16 2,715.21 30,079.4K
17:27 2,715.17 2,715.55 2,715.17 2,715.46 28,635.8K
17:28 2,715.55 2,715.97 2,715.55 2,715.95 20,530.9K
17:29 2,716.02 2,716.08 2,715.79 2,715.79 16,399.1K
17:30 2,715.82 2,715.85 2,715.58 2,715.81 75,250.5K
17:31 2,715.83 2,716.17 2,715.79 2,716.17 16,493.6K
17:32 2,716.06 2,716.06 2,715.22 2,715.70 113,657.0K
17:33 2,715.85 2,716.46 2,715.85 2,716.46 45,725.9K
17:34 2,716.40 2,716.42 2,716.15 2,716.15 25,670.3K
17:35 2,716.13 2,716.14 2,715.80 2,715.80 25,886.8K
17:36 2,715.79 2,718.73 2,715.79 2,718.72 214,726.9K
17:37 2,718.69 2,719.18 2,718.65 2,719.18 64,901.8K
17:38 2,719.20 2,719.20 2,718.87 2,718.87 49,118.4K
17:39 2,718.79 2,718.79 2,718.25 2,718.27 47,718.4K
17:40 2,717.96 2,718.11 2,717.81 2,718.11 44,229.1K
17:41 2,718.12 2,718.15 2,717.85 2,718.11 23,982.8K
17:42 2,717.95 2,718.16 2,717.95 2,717.95 28,423.5K
17:43 2,718.00 2,718.00 2,717.84 2,717.84 22,619.2K
17:44 2,717.83 2,717.93 2,717.78 2,717.92 50,098.7K
17:45 2,717.52 2,717.55 2,717.00 2,717.00 32,228.6K
17:46 2,716.96 2,717.26 2,716.94 2,717.16 16,781.5K
17:47 2,717.26 2,717.28 2,716.88 2,716.88 19,022.6K
17:48 2,716.91 2,717.45 2,716.91 2,717.44 42,590.7K
17:49 2,717.36 2,717.42 2,717.20 2,717.23 37,870.7K
17:50 2,717.38 2,717.38 2,716.93 2,716.97 20,652.1K
17:51 2,716.97 2,717.16 2,716.97 2,717.04 23,750.8K
17:52 2,717.01 2,717.01 2,716.65 2,716.71 32,737.1K
17:53 2,716.66 2,716.66 2,716.50 2,716.57 29,257.8K
17:54 2,716.44 2,716.61 2,716.38 2,716.44 40,030.6K
17:55 2,716.48 2,717.93 2,716.48 2,717.93 61,205.8K
17:56 2,717.88 2,717.88 2,717.54 2,717.58 44,667.1K
17:57 2,717.52 2,717.52 2,716.19 2,716.19 64,192.2K
17:58 2,716.19 2,716.32 2,715.58 2,715.58 47,314.5K
17:59 2,715.60 2,715.60 2,714.74 2,714.84 111,227.0K
18:00 2,714.80 2,715.27 2,714.70 2,715.27 78,736.3K
18:01 2,715.22 2,715.29 2,714.80 2,714.84 58,801.7K
18:02 2,714.84 2,714.96 2,714.29 2,714.29 78,046.7K
18:03 2,714.33 2,714.70 2,714.33 2,714.64 55,990.7K
18:04 2,714.55 2,714.55 2,713.87 2,713.87 100,052.4K
18:05 2,713.63 2,713.63 2,711.23 2,711.29 272,104.9K
18:06 2,711.26 2,712.19 2,711.26 2,712.12 60,833.3K
18:07 2,712.29 2,713.55 2,712.22 2,713.47 78,775.1K
18:08 2,713.40 2,713.40 2,712.98 2,712.98 44,965.7K
18:09 2,712.97 2,712.98 2,712.37 2,712.50 25,758.2K
18:10 2,712.52 2,712.52 2,711.83 2,711.91 51,693.9K
18:11 2,711.76 2,712.04 2,711.64 2,711.97 63,811.4K
18:12 2,711.83 2,711.83 2,710.72 2,710.72 75,151.9K
18:13 2,710.67 2,710.70 2,710.48 2,710.48 55,082.4K
18:14 2,710.44 2,711.11 2,710.24 2,711.11 95,602.3K
18:15 2,710.88 2,710.88 2,709.25 2,709.40 98,312.4K
18:16 2,709.37 2,709.37 2,708.55 2,708.64 90,747.8K
18:17 2,708.38 2,708.38 2,706.74 2,706.89 347,354.2K
18:18 2,707.09 2,707.09 2,705.54 2,705.75 208,646.7K
18:19 2,705.77 2,706.06 2,705.59 2,705.67 139,816.4K
18:20 2,705.60 2,707.10 2,705.60 2,707.10 185,856.3K
18:21 2,707.19 2,707.27 2,706.88 2,707.26 123,033.2K
18:22 2,707.37 2,707.46 2,706.91 2,707.39 58,282.8K
18:23 2,707.30 2,707.58 2,706.72 2,706.72 62,049.0K
18:24 2,706.51 2,706.51 2,704.58 2,704.58 193,564.3K
18:25 2,704.39 2,704.50 2,703.84 2,703.99 270,697.3K
18:26 2,704.06 2,704.06 2,703.16 2,703.40 158,114.7K
18:27 2,703.38 2,703.60 2,703.14 2,703.14 148,703.7K
18:28 2,703.05 2,703.12 2,702.72 2,702.79 121,943.1K
18:29 2,702.80 2,702.88 2,702.16 2,702.19 96,758.4K
18:30 2,702.06 2,702.06 2,700.03 2,700.03 236,672.0K
18:31 2,699.99 2,700.22 2,699.68 2,699.98 128,214.7K
18:32 2,700.26 2,700.88 2,700.26 2,700.81 94,008.7K
18:33 2,700.77 2,700.89 2,700.58 2,700.83 203,227.6K
18:34 2,700.81 2,701.08 2,700.65 2,701.08 81,308.3K
18:35 2,701.42 2,702.52 2,701.32 2,702.34 123,518.3K
18:36 2,702.35 2,703.74 2,702.35 2,703.66 112,568.8K
18:37 2,703.59 2,704.09 2,703.59 2,703.76 70,080.2K
18:38 2,703.91 2,703.91 2,702.91 2,702.92 56,087.2K
18:39 2,703.27 2,703.27 2,702.69 2,702.87 57,877.6K
18:40 2,703.15 2,703.15 2,703.15 2,703.15 332,892.5K
18:43 2,708.68 2,708.68 2,708.68 2,708.68 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar