MVIS Brazil Small-Cap TR Net (MVBRFTR)

MVBRFTR
🏛️ Deutschland →
2,156.76
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
01:00 2,184.61 2,184.86 2,183.72 2,184.39 0.0K
01:05 2,184.40 2,184.83 2,184.38 2,184.83 0.0K
01:10 2,184.83 2,184.83 2,184.75 2,184.75 0.0K
01:15 2,184.75 2,184.76 2,184.46 2,184.67 0.0K
01:20 2,184.67 2,184.93 2,184.50 2,184.50 0.0K
01:25 2,184.50 2,184.84 2,184.48 2,184.84 0.0K
01:30 2,184.96 2,184.96 2,184.58 2,184.58 0.0K
01:35 2,184.58 2,185.04 2,184.37 2,184.37 0.0K
01:40 2,184.38 2,184.84 2,184.38 2,184.84 0.0K
01:45 2,184.85 2,184.87 2,184.84 2,184.84 0.0K
01:50 2,184.67 2,185.12 2,184.64 2,184.97 0.0K
01:55 2,184.67 2,185.12 2,184.67 2,184.95 0.0K
02:00 2,185.10 2,185.67 2,184.84 2,185.56 0.0K
02:05 2,185.71 2,186.29 2,185.71 2,186.27 0.0K
02:10 2,185.12 2,185.87 2,185.11 2,185.83 0.0K
02:15 2,184.86 2,185.00 2,184.35 2,184.57 0.0K
02:20 2,184.61 2,184.61 2,183.55 2,183.88 0.0K
02:25 2,184.14 2,184.29 2,183.97 2,184.25 0.0K
02:30 2,183.84 2,184.25 2,183.33 2,183.33 0.0K
02:35 2,183.33 2,183.59 2,183.33 2,183.59 0.0K
02:40 2,184.29 2,184.29 2,183.96 2,183.96 0.0K
02:45 2,183.96 2,184.34 2,183.77 2,184.11 0.0K
02:50 2,184.07 2,184.33 2,184.02 2,184.33 0.0K
02:55 2,184.73 2,184.80 2,183.94 2,183.94 0.0K
03:00 2,183.81 2,183.96 2,183.39 2,183.39 0.0K
03:05 2,183.38 2,183.53 2,183.24 2,183.53 0.0K
03:10 2,183.53 2,183.81 2,183.52 2,183.81 0.0K
03:15 2,183.81 2,183.81 2,183.64 2,183.73 0.0K
03:20 2,183.73 2,183.94 2,183.68 2,183.88 0.0K
03:25 2,184.33 2,184.88 2,184.33 2,184.88 0.0K
03:30 2,184.80 2,184.80 2,184.50 2,184.60 0.0K
03:35 2,184.70 2,184.85 2,184.48 2,184.85 0.0K
03:40 2,184.46 2,184.54 2,183.84 2,184.21 0.0K
03:45 2,184.09 2,184.35 2,183.82 2,184.11 0.0K
03:50 2,184.00 2,184.00 2,183.63 2,183.77 0.0K
03:55 2,184.16 2,184.44 2,184.00 2,184.01 0.0K
04:00 2,183.98 2,184.01 2,183.58 2,183.59 0.0K
04:05 2,183.59 2,183.78 2,183.59 2,183.63 0.0K
04:10 2,183.83 2,184.00 2,183.78 2,183.78 0.0K
04:15 2,183.87 2,184.25 2,183.77 2,183.78 0.0K
04:20 2,184.29 2,184.30 2,183.73 2,183.73 0.0K
04:25 2,183.34 2,183.66 2,183.33 2,183.33 0.0K
04:30 2,183.43 2,183.48 2,183.42 2,183.47 0.0K
04:35 2,183.62 2,183.82 2,183.62 2,183.73 0.0K
04:40 2,183.70 2,183.86 2,183.70 2,183.86 0.0K
04:45 2,183.94 2,183.94 2,183.78 2,183.91 0.0K
04:50 2,183.90 2,183.99 2,183.72 2,183.80 0.0K
04:55 2,183.97 2,183.98 2,183.96 2,183.96 0.0K
05:00 2,183.79 2,183.80 2,183.74 2,183.75 0.0K
05:05 2,183.87 2,183.97 2,183.87 2,183.94 0.0K
05:10 2,183.98 2,183.99 2,183.97 2,183.98 0.0K
05:15 2,184.00 2,184.00 2,183.91 2,183.94 0.0K
05:20 2,183.98 2,184.06 2,183.98 2,184.02 0.0K
05:25 2,184.04 2,184.05 2,183.98 2,184.05 0.0K
05:30 2,184.34 2,184.34 2,183.73 2,183.94 0.0K
05:35 2,183.67 2,183.67 2,183.02 2,183.02 0.0K
05:40 2,182.57 2,183.21 2,182.57 2,183.16 0.0K
05:45 2,183.03 2,183.18 2,182.70 2,182.70 0.0K
05:50 2,182.70 2,183.09 2,182.68 2,183.03 0.0K
05:55 2,183.20 2,183.21 2,183.05 2,183.21 0.0K
06:00 2,183.35 2,183.35 2,182.95 2,183.06 0.0K
06:05 2,183.06 2,183.06 2,182.89 2,182.92 0.0K
06:10 2,182.67 2,182.78 2,182.62 2,182.74 0.0K
06:15 2,182.78 2,182.97 2,182.78 2,182.81 0.0K
06:20 2,182.81 2,182.85 2,182.62 2,182.64 0.0K
06:25 2,182.83 2,182.83 2,182.58 2,182.58 0.0K
06:30 2,182.72 2,182.79 2,182.47 2,182.57 0.0K
06:35 2,182.57 2,182.88 2,182.57 2,182.86 0.0K
06:40 2,182.64 2,182.95 2,182.64 2,182.95 0.0K
06:45 2,182.95 2,183.11 2,182.95 2,183.10 0.0K
06:50 2,183.09 2,183.09 2,182.74 2,182.88 0.0K
06:55 2,182.84 2,183.09 2,182.84 2,183.00 0.0K
07:00 2,183.00 2,183.12 2,182.81 2,182.81 0.0K
07:05 2,182.81 2,182.94 2,182.63 2,182.76 0.0K
07:10 2,182.72 2,183.00 2,182.67 2,183.00 0.0K
07:15 2,183.00 2,183.00 2,182.73 2,182.81 0.0K
07:20 2,182.81 2,183.00 2,182.64 2,182.64 0.0K
07:25 2,182.77 2,182.85 2,182.47 2,182.85 0.0K
07:30 2,182.85 2,182.85 2,182.41 2,182.41 0.0K
07:35 2,182.27 2,182.27 2,181.82 2,181.89 0.0K
07:40 2,181.74 2,182.00 2,181.63 2,181.68 0.0K
07:45 2,181.62 2,181.90 2,181.57 2,181.89 0.0K
07:50 2,181.67 2,182.20 2,181.67 2,182.18 0.0K
07:55 2,182.05 2,182.09 2,181.94 2,181.96 0.0K
08:00 2,181.96 2,182.27 2,181.96 2,182.24 0.0K
08:05 2,182.24 2,182.61 2,182.19 2,182.31 0.0K
08:10 2,181.98 2,182.12 2,181.95 2,182.11 0.0K
08:15 2,181.97 2,182.10 2,181.69 2,181.84 0.0K
08:20 2,181.83 2,182.01 2,181.64 2,181.84 0.0K
08:25 2,181.80 2,181.88 2,181.78 2,181.87 0.0K
08:30 2,181.59 2,182.35 2,181.59 2,182.35 0.0K
08:35 2,182.35 2,182.36 2,181.90 2,181.90 0.0K
08:40 2,181.92 2,181.93 2,181.89 2,181.92 0.0K
08:45 2,181.93 2,181.93 2,181.65 2,181.65 0.0K
08:50 2,181.64 2,181.72 2,181.63 2,181.72 0.0K
08:55 2,181.68 2,181.69 2,181.28 2,181.56 0.0K
09:00 2,181.57 2,181.74 2,181.45 2,181.49 0.0K
09:05 2,181.49 2,181.65 2,181.42 2,181.62 0.0K
09:10 2,181.44 2,181.68 2,181.43 2,181.64 0.0K
09:15 2,181.64 2,181.64 2,181.50 2,181.53 0.0K
09:20 2,181.53 2,181.56 2,181.52 2,181.52 0.0K
09:25 2,181.60 2,181.63 2,181.60 2,181.61 0.0K
09:30 2,181.61 2,181.70 2,181.48 2,181.67 0.0K
09:35 2,181.67 2,181.74 2,181.60 2,181.70 0.0K
09:40 2,181.69 2,181.70 2,181.66 2,181.70 0.0K
09:45 2,181.59 2,181.69 2,181.59 2,181.59 0.0K
09:50 2,181.59 2,181.70 2,181.59 2,181.69 0.0K
09:55 2,181.68 2,181.92 2,181.58 2,181.66 0.0K
10:00 2,181.65 2,181.66 2,181.57 2,181.58 0.0K
10:05 2,181.57 2,181.57 2,181.36 2,181.41 0.0K
10:10 2,181.50 2,181.50 2,181.13 2,181.13 0.0K
10:15 2,181.13 2,181.26 2,181.02 2,181.24 0.0K
10:20 2,181.24 2,181.39 2,181.24 2,181.34 0.0K
10:25 2,181.56 2,181.56 2,181.49 2,181.52 0.0K
10:30 2,181.52 2,181.57 2,181.35 2,181.37 0.0K
10:35 2,181.36 2,181.53 2,181.35 2,181.39 0.0K
10:40 2,181.40 2,181.69 2,181.40 2,181.69 0.0K
10:45 2,181.69 2,181.70 2,181.36 2,181.39 0.0K
10:50 2,181.39 2,181.58 2,181.13 2,181.58 0.0K
10:55 2,181.57 2,181.87 2,181.57 2,181.82 0.0K
11:00 2,181.82 2,181.82 2,181.42 2,181.62 0.0K
11:05 2,181.62 2,181.62 2,181.47 2,181.47 0.0K
11:10 2,181.38 2,181.50 2,181.38 2,181.47 0.0K
11:15 2,181.48 2,181.64 2,181.48 2,181.64 0.0K
11:20 2,181.64 2,181.84 2,181.54 2,181.83 0.0K
11:25 2,181.79 2,181.79 2,181.50 2,181.55 0.0K
11:30 2,181.55 2,181.57 2,181.38 2,181.39 0.0K
11:35 2,181.37 2,181.57 2,181.37 2,181.48 0.0K
11:40 2,181.46 2,181.59 2,181.46 2,181.58 0.0K
11:45 2,181.39 2,181.49 2,181.37 2,181.45 0.0K
11:50 2,181.50 2,181.75 2,181.24 2,181.70 0.0K
11:55 2,181.59 2,181.59 2,181.52 2,181.53 0.0K
12:00 2,181.53 2,181.53 2,181.33 2,181.33 0.0K
12:05 2,181.69 2,181.69 2,181.50 2,181.51 0.0K
12:10 2,181.52 2,181.63 2,181.51 2,181.60 0.0K
12:15 2,181.59 2,181.74 2,181.59 2,181.73 0.0K
12:20 2,181.74 2,181.75 2,181.48 2,181.61 0.0K
12:25 2,181.59 2,181.75 2,181.59 2,181.62 0.0K
12:30 2,181.62 2,181.79 2,181.49 2,181.49 0.0K
12:35 2,181.49 2,181.53 2,181.41 2,181.51 0.0K
12:40 2,181.52 2,181.52 2,181.24 2,181.49 0.0K
12:45 2,181.28 2,181.45 2,181.28 2,181.43 0.0K
12:50 2,181.42 2,181.43 2,181.29 2,181.38 0.0K
12:55 2,181.35 2,181.42 2,181.35 2,181.39 0.0K
13:00 2,181.39 2,181.52 2,180.62 2,181.31 0.0K
13:05 2,180.97 2,181.17 2,180.96 2,181.16 0.0K
13:10 2,181.13 2,181.37 2,181.13 2,181.35 0.0K
13:15 2,181.35 2,181.49 2,181.34 2,181.45 0.0K
13:20 2,181.44 2,181.48 2,181.43 2,181.48 0.0K
13:25 2,181.40 2,181.58 2,181.36 2,181.58 0.0K
13:30 2,181.56 2,181.64 2,181.54 2,181.55 0.0K
13:35 2,181.56 2,181.58 2,181.46 2,181.56 0.0K
13:40 2,181.37 2,181.61 2,181.37 2,181.55 0.0K
13:45 2,181.55 2,181.91 2,181.52 2,181.73 0.0K
13:50 2,181.73 2,181.75 2,181.59 2,181.60 0.0K
13:55 2,181.59 2,181.91 2,181.44 2,181.44 0.0K
14:00 2,181.43 2,185.78 2,181.43 2,185.24 0.0K
14:05 2,184.94 2,185.82 2,183.85 2,184.17 0.0K
14:10 2,184.47 2,184.81 2,183.97 2,183.97 0.0K
14:15 2,184.07 2,184.48 2,183.24 2,183.92 0.0K
14:20 2,183.98 2,184.51 2,183.53 2,183.86 0.0K
14:25 2,183.93 2,184.13 2,183.69 2,184.13 0.0K
14:30 2,184.21 2,184.49 2,182.64 2,183.60 0.0K
14:35 2,183.04 2,184.72 2,183.04 2,183.74 0.0K
14:40 2,183.24 2,183.31 2,182.59 2,183.17 0.0K
14:45 2,183.21 2,183.71 2,182.24 2,183.71 0.0K
14:50 2,183.72 2,185.61 2,183.30 2,185.61 0.0K
14:55 2,186.53 2,188.04 2,186.46 2,186.96 0.0K
15:00 2,187.45 2,196.11 2,186.33 2,192.77 0.0K
15:05 2,191.89 2,194.64 2,191.89 2,194.50 0.0K
15:10 2,196.71 2,199.54 2,194.71 2,198.97 0.0K
15:15 2,199.79 2,201.43 2,199.01 2,199.72 0.0K
15:20 2,199.22 2,202.60 2,199.22 2,201.42 0.0K
15:25 2,203.26 2,204.80 2,203.16 2,204.80 0.0K
15:30 2,204.28 2,204.93 2,201.91 2,202.68 0.0K
15:35 2,203.00 2,203.75 2,198.92 2,198.92 0.0K
15:40 2,196.41 2,204.12 2,196.41 2,198.24 0.0K
15:45 2,198.98 2,200.60 2,198.76 2,199.87 0.0K
15:50 2,199.54 2,199.54 2,194.30 2,195.60 0.0K
15:55 2,194.97 2,196.53 2,192.51 2,194.09 0.0K
16:00 2,192.64 2,192.96 2,187.11 2,191.31 0.0K
16:05 2,191.38 2,191.88 2,190.90 2,191.20 0.0K
16:10 2,192.19 2,192.36 2,190.81 2,191.35 0.0K
16:15 2,191.62 2,195.12 2,191.36 2,193.95 0.0K
16:20 2,193.50 2,195.40 2,193.08 2,195.40 0.0K
16:25 2,192.23 2,192.97 2,191.32 2,192.71 0.0K
16:30 2,192.93 2,193.60 2,191.97 2,193.41 0.0K
16:35 2,192.88 2,195.15 2,192.34 2,192.86 0.0K
16:40 2,192.89 2,192.89 2,191.05 2,191.05 0.0K
16:45 2,191.76 2,192.13 2,189.80 2,192.13 0.0K
16:50 2,191.53 2,192.98 2,191.00 2,192.62 0.0K
16:55 2,193.57 2,193.81 2,191.60 2,191.74 0.0K
17:00 2,191.76 2,191.79 2,189.60 2,189.60 0.0K
17:05 2,189.84 2,192.16 2,189.84 2,191.36 0.0K
17:10 2,193.22 2,193.34 2,191.62 2,192.16 0.0K
17:15 2,192.27 2,192.27 2,190.23 2,190.28 0.0K
17:20 2,190.23 2,191.62 2,189.86 2,191.07 0.0K
17:25 2,192.65 2,192.65 2,191.22 2,191.50 0.0K
17:30 2,191.51 2,194.01 2,191.20 2,191.93 0.0K
17:35 2,192.48 2,195.48 2,192.41 2,193.45 0.0K
17:40 2,193.37 2,193.92 2,192.72 2,193.32 0.0K
17:45 2,193.53 2,193.72 2,192.23 2,192.23 0.0K
17:50 2,192.07 2,194.09 2,192.02 2,193.39 0.0K
17:55 2,192.88 2,192.88 2,191.39 2,191.54 0.0K
18:00 2,191.52 2,192.97 2,191.11 2,192.77 0.0K
18:05 2,192.33 2,192.98 2,192.33 2,192.60 0.0K
18:10 2,193.04 2,194.27 2,193.04 2,193.46 0.0K
18:15 2,194.30 2,194.82 2,193.17 2,194.07 0.0K
18:20 2,194.42 2,194.58 2,193.38 2,193.91 0.0K
18:25 2,194.11 2,195.48 2,194.11 2,195.05 0.0K
18:30 2,195.03 2,195.35 2,194.01 2,194.59 0.0K
18:35 2,194.14 2,194.72 2,193.51 2,193.71 0.0K
18:40 2,194.72 2,194.74 2,194.10 2,194.26 0.0K
18:45 2,194.46 2,194.77 2,193.64 2,193.90 0.0K
18:50 2,193.66 2,194.43 2,193.61 2,193.86 0.0K
18:55 2,193.84 2,193.84 2,191.99 2,193.01 0.0K
19:00 2,192.56 2,192.86 2,191.86 2,192.13 0.0K
19:05 2,192.16 2,192.67 2,191.88 2,192.67 0.0K
19:10 2,192.78 2,193.00 2,192.32 2,193.00 0.0K
19:15 2,193.03 2,197.93 2,193.03 2,197.75 0.0K
19:20 2,198.06 2,198.42 2,197.40 2,197.99 0.0K
19:25 2,198.10 2,199.68 2,197.87 2,198.45 0.0K
19:30 2,198.93 2,198.93 2,197.21 2,197.65 0.0K
19:35 2,196.20 2,197.24 2,195.75 2,196.05 0.0K
19:40 2,195.21 2,196.44 2,195.11 2,196.21 0.0K
19:45 2,196.47 2,197.84 2,196.47 2,197.62 0.0K
19:50 2,197.72 2,198.18 2,195.04 2,195.04 0.0K
19:55 2,194.87 2,196.36 2,194.57 2,195.96 0.0K
20:00 2,196.18 2,196.78 2,195.29 2,195.90 0.0K
20:05 2,195.90 2,195.90 2,194.73 2,195.15 0.0K
20:10 2,194.62 2,194.95 2,194.03 2,194.95 0.0K
20:15 2,195.65 2,197.53 2,195.65 2,196.27 0.0K
20:20 2,196.09 2,197.29 2,196.09 2,196.52 0.0K
20:25 2,196.82 2,197.22 2,196.34 2,197.04 0.0K
20:30 2,196.74 2,197.53 2,196.49 2,197.53 0.0K
20:35 2,196.55 2,196.55 2,195.16 2,195.61 0.0K
20:40 2,195.11 2,195.96 2,194.86 2,195.71 0.0K
20:45 2,195.74 2,195.74 2,192.92 2,193.50 0.0K
20:50 2,192.96 2,194.23 2,191.56 2,192.73 0.0K
20:55 2,192.31 2,192.31 2,191.08 2,191.42 0.0K
21:00 2,191.94 2,192.91 2,190.95 2,192.26 0.0K
21:05 2,192.78 2,193.11 2,192.10 2,192.71 0.0K
21:10 2,192.37 2,194.31 2,192.37 2,194.24 0.0K
21:15 2,195.67 2,198.33 2,195.42 2,198.33 0.0K
21:20 2,198.07 2,198.37 2,197.18 2,197.40 0.0K
21:25 2,196.51 2,197.42 2,195.55 2,196.07 0.0K
21:30 2,196.15 2,197.08 2,195.63 2,197.08 0.0K
21:35 2,196.79 2,197.68 2,195.53 2,197.68 0.0K
21:40 2,196.81 2,198.32 2,196.81 2,197.84 0.0K
21:45 2,197.63 2,198.36 2,196.62 2,196.62 0.0K
21:50 2,196.44 2,197.74 2,196.22 2,197.45 0.0K
21:55 2,196.55 2,197.16 2,196.24 2,197.13 0.0K
22:00 2,197.07 2,197.50 2,196.95 2,197.47 0.0K
22:05 2,197.35 2,198.37 2,197.01 2,197.90 0.0K
22:10 2,197.91 2,198.41 2,197.56 2,198.41 0.0K
22:15 2,198.58 2,198.59 2,198.04 2,198.14 0.0K
22:20 2,198.14 2,198.94 2,198.13 2,198.24 0.0K
22:25 2,198.11 2,198.11 2,197.32 2,197.32 0.0K
22:30 2,197.38 2,197.76 2,197.11 2,197.11 0.0K
22:35 2,196.80 2,197.57 2,196.77 2,197.15 0.0K
22:40 2,197.39 2,197.40 2,196.78 2,197.40 0.0K
22:45 2,197.40 2,197.40 2,192.65 2,192.65 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar