Kursliste STOXX 600

,..." data-t="DIV"> ...
+/-
Whg. | Börse
Aktuell
Zeit
+/-%
+/-
Hoch
Zeit
Tief
Zeit
Monitor Vortag
380.81
12:00:30
+0.29%
+1.11
380.98
10:17:30
379.85
09:35:15
- 379.70
9.2640
11:00:00
+1.03%
+0.094
9.2800
09:35:44
9.1780
08:00:12
9.1700
1.5965
14.08.2018
-
-
-
-
-
-
1.5965
1.1420
11:00:15
+1.38%
+0.0155
1.1575
08:00:00
1.1155
08:10:00
1.1265
36.62
12:00:15
+0.55%
+0.20
36.88
09:32:08
36.59
09:00:01
36.42
36.63
12:00:21
-0.60%
-0.22
36.94
09:03:46
36.51
11:11:56
36.85
22.15
12:00:21
+0.73%
+0.16
22.30
10:16:35
22.11
09:00:01
21.99
-
-
-
-
-
-
-
-
- -
22.80
12:00:13
+0.09%
+0.02
23.03
09:01:00
22.70
10:18:50
22.78
42.68
12:00:23
+0.23%
+0.10
42.77
10:18:28
42.44
09:02:36
42.58
153.90
11:57:31
+0.07%
+0.10
154.10
09:01:42
153.10
10:00:26
153.80
34.18
12:00:20
-3.58%
-1.27
35.50
09:00:19
33.33
09:58:06
35.45
57.96
11:58:19
+0.91%
+0.52
58.22
11:07:21
57.72
09:00:01
57.44
207.80
12:00:25
+0.97%
+2.00
208.70
09:17:51
206.80
09:00:14
205.80
20.3400
10:59:42
-1.36%
-0.28
20.5000
08:00:59
20.1200
08:02:37
20.6200
183.30
11:58:56
-0.54%
-1.00
184.20
09:00:14
181.00
10:04:33
184.30
5.484
12:00:22
+2.39%
+0.128
5.496
09:01:04
5.414
09:11:36
5.356
153.25
11:59:26
-0.58%
-0.90
154.30
09:01:48
152.40
11:34:40
154.15
44.79
11:59:02
+1.08%
+0.48
44.83
11:56:21
44.42
09:12:10
44.31
8.2080
10:55:02
+0.74%
+0.06
8.2940
08:00:30
8.1420
08:00:16
8.1480
105.50
11:59:18
+0.19%
+0.20
106.05
09:00:08
105.25
09:34:55
105.30
106.48
12:00:13
+1.20%
+1.26
106.98
10:24:29
105.62
09:01:02
105.22
79.34
11:59:02
-0.20%
-0.16
79.90
09:00:00
79.16
11:12:27
79.50
233.70
15.08.2018
-
-
-
-
-
-
233.70
186.24
12:00:28
+1.22%
+2.24
186.34
11:56:09
184.58
09:12:10
184.00
36.99
11:59:49
+0.35%
+0.13
37.26
09:16:36
36.97
11:12:29
36.86
75.04
11:59:35
+1.41%
+1.04
75.20
11:25:09
74.54
09:01:06
74.00
27.72
15.08.2018
-
-
-
-
-
-
27.72
67.62
12:00:14
-1.02%
-0.70
69.26
09:03:22
67.22
09:40:50
68.32
50.50
14.08.2018
-
-
-
-
-
-
50.50
15.4280
11:00:13
+0.04%
+0.006
15.5460
08:01:45
15.2840
08:37:32
15.4220
8.4040
11:00:08
+0.50%
+0.042
8.7000
08:00:13
8.4020
10:59:30
8.3620
8'512.00
15.08.2018
-
-
-
-
-
-
8'512.00
25.14
12:00:12
+0.94%
+0.235
25.455
09:02:15
25.14
11:58:04
24.905
104.20
11:59:02
+0.24%
+0.25
104.55
09:01:42
103.95
09:26:59
103.95
9.49
11:59:28
+1.09%
+0.102
9.692
09:04:21
9.34
09:51:47
9.388
23.3300
10:58:04
+0.30%
+0.07
23.4200
08:03:18
23.1300
08:00:34
23.2600
44.77
11:59:58
+0.16%
+0.07
45.35
10:29:35
44.77
11:59:58
44.70
174.58
12:00:12
+0.31%
+0.54
175.94
09:04:17
174.44
09:35:18
174.04
176.85
15.08.2018
-
-
-
-
-
-
176.85
23.1700
10:58:34
+0.09%
+0.02
23.2900
08:24:57
23.1400
09:26:29
23.1500
59.3700
11:00:10
-0.08%
-0.05
59.5400
09:24:25
58.9600
08:00:36
59.4200
23.54
14.08.2018
-
-
-
-
-
-
23.54
243.95
15.08.2018
-
-
-
-
-
-
243.95
97.90
11:59:02
+0.72%
+0.70
98.18
10:57:03
97.02
09:35:18
97.20
4.4860
10:59:49
+1.01%
+0.045
4.4980
09:53:23
4.4110
08:02:18
4.4410
4.8520
11:00:00
-0.27%
-0.013
4.8520
11:00:00
4.7920
08:07:48
4.8650
21.60
12:00:12
+0.93%
+0.20
21.61
12:00:05
21.355
09:16:22
21.40
60.00
11:55:48
-0.83%
-0.50
60.70
10:29:38
59.95
11:55:47
60.50
14.42
14.08.2018
-
-
-
-
-
-
14.42
4.0950
10:58:18
+0.89%
+0.036
4.1060
09:10:00
4.0600
08:05:30
4.0590
7.2300
11:00:03
+1.75%
+0.124
7.2360
10:35:45
7.0960
08:12:08
7.1060
6.2660
10:59:50
+0.26%
+0.016
6.2860
09:16:01
6.2520
08:00:02
6.2500
247.00
15.08.2018
-
-
-
-
-
-
247.00
2.9410
10:59:32
+0.48%
+0.014
2.9750
08:39:37
2.9340
10:40:59
2.9270
152.50
12:00:15
+1.06%
+1.60
152.60
10:42:48
151.30
09:33:46
150.90
2.185
14.08.2018
-
-
-
-
-
-
2.185
1.3245
12:00:13
+0.49%
+0.0065
1.3345
09:00:03
1.3155
09:34:04
1.318
7.10
15.08.2018
-
-
-
-
-
-
7.10
7.652
12:00:12
+1.32%
+0.10
7.684
10:53:21
7.548
09:15:53
7.552
1.8178
11:00:22
+1.10%
+0.0198
1.8200
10:56:13
1.8000
08:37:27
1.7980
5.3240
10:59:46
+0.80%
+0.042
5.3240
10:58:28
5.2480
08:04:58
5.2820
1'673.00
11:54:03
+0.60%
+10.00
1'678.00
09:00:17
1'665.00
09:00:01
1'663.00
76.65
12:00:32
-1.10%
-0.85
78.05
09:00:16
76.25
11:35:47
77.50
76.00
12:00:29
-5.93%
-4.79
78.92
09:03:38
76.00
11:56:41
80.79
58.60
11:52:59
-1.01%
-0.60
58.85
10:16:08
58.40
09:22:37
59.20
3.1240
10:59:18
+0.90%
+0.028
3.1240
10:59:18
3.1000
09:37:40
3.0960
5.47
12:00:17
+1.32%
+0.071
5.485
09:00:34
5.41
09:26:50
5.399
5.8450
10:56:10
+0.34%
+0.02
5.8800
08:00:26
5.8050
08:06:59
5.8250
98.30
11:59:28
+0.22%
+0.22
98.52
09:00:11
97.70
09:10:31
98.08
28.6300
10:58:04
+0.81%
+0.23
28.6500
10:08:24
28.3600
08:16:15
28.4000
36.9000
11:00:12
+1.21%
+0.44
37.0200
10:04:13
36.4000
08:00:10
36.4600
77.00
11:54:18
-0.32%
-0.25
77.75
09:05:39
76.90
11:11:42
77.25
41.04
11:59:18
-0.24%
-0.10
41.70
09:21:13
40.32
10:28:05
41.14
101.20
15.08.2018
-
-
-
-
-
-
101.20
16.2720
11:00:30
+0.89%
+0.144
16.4900
08:01:10
16.2400
10:12:28
16.1280
81.39
12:00:12
+0.10%
+0.08
82.15
09:04:58
81.30
11:12:01
81.31
51.69
12:00:12
+0.56%
+0.29
51.74
11:56:09
51.24
09:26:12
51.40
245.80
15.08.2018
-
-
-
-
-
-
245.80
4.028
11:57:37
+0.35%
+0.014
4.03
11:21:49
3.982
09:00:03
4.014
27.58
11:58:32
+1.03%
+0.28
27.70
11:33:11
27.44
09:52:29
27.30
23.21
12:00:28
-8.08%
-2.04
24.09
09:23:10
23.00
09:00:28
25.25
36.38
11:59:37
+0.28%
+0.10
36.46
09:00:21
36.08
09:34:19
36.28
5.4770
11:00:28
+0.50%
+0.027
5.4910
09:24:24
5.4490
08:39:43
5.4500
4.094
14.08.2018
-
-
-
-
-
-
4.094
13.00
12:00:12
+1.17%
+0.15
13.01
11:48:32
12.86
09:51:14
12.85
51.14
12:00:15
-0.12%
-0.06
51.38
09:02:14
51.08
09:07:28
51.20
41.4350
11:00:00
+1.36%
+0.555
41.6250
08:01:13
41.2850
10:11:46
40.8800
6.3280
10:59:50
+0.83%
+0.052
6.3420
09:11:12
6.2780
08:00:04
6.2760
7.8200
11:00:32
+0.26%
+0.02
7.9000
08:05:26
7.7850
08:20:49
7.8000
4.3785
12:00:24
+0.99%
+0.043
4.396
09:01:13
4.3385
09:34:58
4.3355
2.2400
10:58:55
+1.08%
+0.024
2.2405
10:50:36
2.2085
08:12:05
2.2160
5.1850
10:59:55
-0.77%
-0.04
5.2700
08:00:00
5.1600
10:30:53
5.2250
23.1500
11:00:17
+0.61%
+0.14
23.1600
09:14:48
23.0100
08:00:20
23.0100
22.5100
11:00:22
+1.49%
+0.33
22.5200
09:16:27
22.2800
08:00:22
22.1800
22.31
11:58:15
+0.31%
+0.07
22.32
10:24:25
22.13
09:00:17
22.24
29.36
11:04:45
-0.07%
-0.02
29.38
11:04:45
29.30
09:06:41
29.38
3.768
12:00:13
+0.59%
+0.022
3.799
09:01:30
3.747
10:01:39
3.746
7.43
14.08.2018
-
-
-
-
-
-
7.43
110.65
12:00:19
+0.36%
+0.40
110.85
10:18:28
109.95
09:03:05
110.25
1.3795
10:59:22
+0.84%
+0.0115
1.3850
08:42:32
1.3650
08:20:49
1.3680
763.60
15.08.2018
-
-
-
-
-
-
763.60
45.5400
11:00:16
+0.51%
+0.23
45.7400
09:24:28
45.4100
08:00:15
45.3100
15.01
12:00:29
+0.10%
+0.015
15.035
09:02:23
14.905
09:14:18
14.995
30.75
12:00:12
+0.39%
+0.12
30.84
10:12:09
30.45
09:14:17
30.63
158.75
15.08.2018
-
-
-
-
-
-
158.75
22.60
11:59:23
-0.26%
-0.06
22.76
09:06:37
22.44
10:37:05
22.66
90.25
11:59:00
+0.33%
+0.30
90.60
10:44:43
89.85
10:10:00
89.95
1.0410
10:58:50
-1.33%
-0.014
1.0750
08:02:32
1.0390
08:36:10
1.0550
1.4680
11:00:21
+1.00%
+0.0145
1.4680
10:59:07
1.4510
08:01:30
1.4535
555.00
15.08.2018
-
-
-
-
-
-
- 555.00
645.00
15.08.2018
-
-
-
-
-
-
645.00
371.70
11:58:27
+1.03%
+3.80
371.90
11:56:56
368.80
09:05:51
- 367.90
83.96
12:00:27
+0.50%
+0.42
84.68
09:03:15
83.82
11:14:58
83.54
23.29
11:56:55
+0.13%
+0.03
23.43
09:20:18
23.27
11:44:28
23.26
15.7800
10:59:35
+0.77%
+0.12
15.8100
08:00:29
15.7500
08:29:10
15.6600
10.08
14.08.2018
-
-
-
-
-
-
10.08
20.10
12:00:10
+0.40%
+0.08
20.10
10:06:35
19.99
09:27:16
20.02
1.2795
10:58:44
+0.51%
+0.0065
1.2890
08:00:56
1.2730
08:52:40
1.2730
25.9900
10:59:51
-0.69%
-0.18
26.3100
08:18:41
25.9900
10:59:15
26.1700
110.70
11:57:04
+0.09%
+0.10
111.10
09:07:04
110.50
09:45:34
110.60
668.40
15.08.2018
-
-
-
-
-
-
668.40
51.00
11:55:14
-0.12%
-0.06
51.02
11:51:07
50.70
09:03:09
51.06
8.099
12:00:33
-0.77%
-0.063
8.274
09:01:50
8.072
12:00:13
8.162
16.6700
11:00:20
+1.65%
+0.27
16.6700
11:00:06
16.3950
08:02:09
16.4000
183.40
12:00:31
+0.27%
+0.50
185.20
09:04:58
183.15
11:11:56
182.90
77.14
12:00:24
+0.86%
+0.66
77.52
09:03:08
76.76
11:11:03
76.48
2.5510
10:59:40
-0.23%
-0.006
2.5810
08:00:03
2.5470
10:26:37
2.5570
11.788
12:00:22
+0.48%
+0.056
11.81
09:01:44
11.66
09:27:23
11.732
27.83
15.08.2018
-
-
-
-
-
-
27.83
51.2600
10:59:56
+0.63%
+0.32
51.4600
09:16:41
51.0000
08:00:20
50.9400
14.835
12:00:30
+0.47%
+0.07
14.90
10:29:56
14.775
10:01:26
14.765
3.4780
10:56:13
+0.81%
+0.028
3.5240
08:00:11
3.4700
08:14:53
3.4500
55.11
12:00:16
+0.11%
+0.06
55.72
10:27:21
55.10
11:11:56
55.05
67.42
12:00:24
+0.67%
+0.45
67.58
09:00:23
67.06
09:03:30
66.97
178.85
15.08.2018
-
-
-
-
-
-
178.85
1'524.00
11:58:00
+1.60%
+24.00
1'538.00
09:00:28
1'512.00
09:06:29
1'500.00
131.85
11:59:33
0.00%
0.00
132.75
09:18:14
131.70
09:01:28
131.85
68.8500
10:58:04
-0.29%
-0.20
69.3000
08:00:57
68.7000
10:23:27
69.0500
30.6000
10:59:02
+0.20%
+0.06
30.6500
08:10:13
30.4100
08:00:25
30.5400
9.828
12:00:31
+0.37%
+0.036
9.974
09:02:29
9.797
10:01:25
9.792
29.76
12:00:20
+0.68%
+0.20
29.78
11:41:57
29.36
09:17:40
29.56
30.5799
12:00:31
+1.39%
+0.4199
30.60
11:56:41
30.25
09:07:58
30.16
14.00
12:00:22
+0.61%
+0.085
14.00
11:59:14
13.905
09:10:33
13.915
41.79
12:00:13
+1.31%
+0.54
41.87
11:38:36
41.16
09:04:15
41.25
1.953
11:59:48
+0.28%
+0.0055
1.9805
09:55:48
1.913
09:15:21
1.9475
27.7200
11:00:33
+0.27%
+0.075
27.7800
08:00:29
27.6300
08:37:42
27.6450
17.27
12:00:14
+1.11%
+0.19
17.495
09:06:21
17.18
09:00:03
17.08
3.3670
10:59:39
+0.75%
+0.025
3.3670
10:59:39
3.3220
08:12:01
3.3420
1.6965
10:58:19
+2.05%
+0.034
1.7105
08:57:58
1.6755
08:05:56
1.6625
70.25
11:56:04
+0.21%
+0.15
70.65
09:00:01
69.65
09:10:58
70.10
7.5350
10:51:33
+0.47%
+0.035
7.8100
08:00:29
7.5350
10:47:59
7.5000
165.85
15.08.2018
-
-
-
-
-
-
165.85
2.8610
11:00:19
+0.74%
+0.021
2.8900
09:29:40
2.7870
08:03:42
2.8400
402.10
15.08.2018
-
-
-
-
-
-
402.10
636.50
11:56:01
+0.24%
+1.50
640.50
10:11:51
633.50
09:00:01
635.00
3.8100
11:00:09
+4.10%
+0.15
3.8540
08:04:30
3.6860
08:00:05
3.6600
4.8740
10:59:28
+0.10%
+0.005
4.9060
08:03:30
4.8680
10:26:50
4.8690
89.84
11:59:52
+0.13%
+0.12
90.70
09:18:15
89.82
11:50:16
89.72
573.20
15.08.2018
-
-
-
-
-
-
573.20
23.12
12:00:15
+1.49%
+0.34
23.18
10:52:45
22.72
09:27:52
22.78
39.65
12:00:12
-0.25%
-0.10
40.18
09:03:28
39.52
09:41:03
39.75
118.75
11:59:40
+0.13%
+0.15
119.90
09:03:15
118.60
11:51:36
118.60
9.386
12:00:07
+0.49%
+0.046
9.403
11:36:34
9.324
09:01:52
9.34
15.7400
11:00:16
+1.55%
+0.24
15.7800
09:52:45
15.4150
08:00:07
15.5000
34.51
12:00:24
+0.97%
+0.33
34.57
11:44:40
34.13
09:03:47
34.18
13.345
12:00:21
+0.72%
+0.095
13.38
11:06:59
13.125
09:23:07
13.25
3.407
11:00:31
+0.21%
+0.007
3.41
08:27:20
3.392
08:50:24
3.40
93.34
11:58:24
-0.91%
-0.86
94.36
09:00:01
92.08
09:58:18
94.20
204.20
15.08.2018
-
-
-
-
-
-
204.20
120.45
15.08.2018
-
-
-
-
-
-
120.45
13.85
11:58:48
+3.44%
+0.46
13.88
11:35:55
13.55
09:00:19
13.39
36.50
15.08.2018
-
-
-
-
-
-
36.50
597.50
12:00:12
+0.34%
+2.00
602.00
10:15:36
596.00
09:07:48
595.50
23.75
12:00:12
+0.55%
+0.13
23.76
11:47:14
23.55
10:03:23
23.62
19.56
11:59:14
-0.08%
-0.015
19.595
09:00:33
19.49
10:34:55
19.575
4.478
14.08.2018
-
-
-
-
-
-
4.478
13.065
12:00:12
+0.31%
+0.04
13.075
09:00:17
12.975
09:35:14
13.025
16.114
14.08.2018
-
-
-
-
-
-
16.114
70.82
15.08.2018
-
-
-
-
-
-
70.82
35.26
14.08.2018
-
-
-
-
-
-
35.26
4.7020
11:00:01
+0.38%
+0.018
4.7640
08:16:01
4.6700
08:30:55
4.6840
123.25
12:00:02
+0.82%
+1.00
123.65
09:23:38
122.50
09:02:06
122.25
64.85
11:44:44
+0.39%
+0.25
64.95
09:06:50
64.70
09:01:11
64.60
438.60
11:59:34
+0.87%
+3.80
441.00
09:33:56
434.00
09:04:11
434.80
38.82
26.07.2017
-
-
-
-
-
-
47.145
20.64
12:00:19
+0.34%
+0.07
20.68
09:00:25
20.45
09:29:51
20.57
31.59
12:00:12
+0.64%
+0.20
31.81
10:14:43
31.54
09:03:17
31.39
54.80
14.08.2018
-
-
-
-
-
-
54.80
19.0000
10:59:52
+1.04%
+0.195
19.0000
10:56:40
18.8400
08:00:10
18.8050
119.26
15.08.2018
-
-
-
-
-
-
119.26
53.06
11:59:34
+0.23%
+0.12
53.70
09:03:08
52.94
11:50:22
52.94
106.35
14.08.2018
-
-
-
-
-
-
106.35
17.92
12:00:31
-0.36%
-0.065
18.13
09:00:38
17.76
10:05:55
17.985
14.05
14.08.2018
-
-
-
-
-
-
14.05
8.845
15.08.2018
-
-
-
-
-
-
8.845
0.9200
10:59:34
+2.28%
+0.0205
0.9200
10:59:34
0.8980
08:00:07
0.8995
204.20
11:58:22
+0.59%
+1.20
204.20
11:56:39
202.60
09:01:08
203.00
88.50
11:55:20
+0.23%
+0.20
88.55
11:54:08
87.90
09:30:40
88.30
20.48
15.08.2018
-
-
-
-
-
-
20.48
77.50
12:00:24
+0.13%
+0.10
77.80
09:02:16
77.08
10:00:28
77.40
24.44
12:00:09
+0.66%
+0.16
24.55
10:20:04
24.12
09:13:37
24.28
65.18
12:00:17
+1.43%
+0.92
65.26
10:17:18
64.38
09:01:42
64.26
84.94
12:00:29
+1.07%
+0.90
84.98
10:17:51
84.08
09:08:35
84.04
9.0760
11:00:09
+1.18%
+0.106
9.1440
09:35:38
8.9980
08:22:14
8.9700
48.88
11:58:17
+0.04%
+0.02
49.36
09:04:21
48.84
11:50:57
48.86
2.4590
11:00:09
+0.45%
+0.011
2.4590
10:36:44
2.4390
08:19:41
2.4480
90.46
11:59:56
-0.33%
-0.30
91.56
10:31:42
89.68
09:12:26
90.76
177.80
11:58:24
+1.31%
+2.30
179.55
09:35:34
176.95
09:02:15
175.50
17.44
10:59:57
+1.10%
+0.19
17.535
10:01:48
17.25
08:00:05
17.25
11.86
11:59:55
-0.34%
-0.04
11.975
09:01:30
11.83
10:01:41
11.90
23.17
12:00:19
+0.87%
+0.20
23.19
11:57:14
22.84
09:34:33
22.97
88.86
11:58:12
+0.34%
+0.30
89.26
09:00:03
88.56
09:34:58
88.56
31.91
12:00:07
+1.01%
+0.32
32.21
09:10:18
31.64
09:02:00
31.59
426.10
12:00:31
+0.73%
+3.10
427.40
10:17:15
423.70
09:06:45
423.00
145.30
12:00:23
-0.21%
-0.30
145.90
09:00:01
144.60
09:48:13
145.60
49.84
11:58:04
-0.28%
-0.14
49.89
09:00:21
49.83
10:16:02
- 49.98
14.55
14.08.2018
-
-
-
-
-
-
14.55
1'044.00
15.08.2018
-
-
-
-
-
-
1'044.00
1'245.00
11:58:00
+0.16%
+2.00
1'253.00
10:12:35
1'245.00
11:42:02
1'243.00
72.95
11:53:57
+0.07%
+0.05
73.15
11:06:36
72.55
09:03:19
72.90
96.52
15.08.2018
-
-
-
-
-
-
96.52
2'281.00
11:59:27
+0.22%
+5.00
2'295.00
09:26:18
2'281.00
11:49:45
2'276.00
131.90
15.08.2018
-
-
-
-
-
-
131.90
14.70
15.08.2018
-
-
-
-
-
-
14.70
15.9640
11:00:15
+0.38%
+0.06
15.9700
09:16:32
15.8940
08:00:25
15.9040
3.0375
11:00:32
+1.76%
+0.0525
3.0735
08:03:25
3.0265
10:12:53
2.9850
311.00
15.08.2018
-
-
-
-
-
-
311.00
10.86
11:58:54
-1.50%
-0.165
11.03
09:00:12
10.645
11:14:54
11.025
7.0410
10:48:16
+0.59%
+0.041
7.0610
08:00:24
7.0320
10:07:20
7.0000
4.8400
10:57:13
+0.83%
+0.04
4.8500
08:30:58
4.8010
08:00:18
4.8000
24.20
12:00:10
+0.88%
+0.21
24.23
09:30:02
24.05
09:13:30
23.99
10.9500
10:59:21
-0.09%
-0.01
11.0800
08:00:11
10.9500
08:38:09
10.9600
376.80
15.08.2018
-
-
-
-
-
-
376.80
14.0100
10:59:10
+0.65%
+0.09
14.0500
09:22:58
13.9200
08:00:13
13.9200
4.8720
10:58:57
+0.58%
+0.028
4.8850
09:36:01
4.8410
08:28:22
4.8440
112.60
12:00:04
+0.27%
+0.30
112.80
10:50:15
111.80
09:02:46
112.30
21.4800
10:59:10
+1.03%
+0.22
21.5000
09:28:04
21.2300
08:00:16
21.2600
1.9940
11:00:02
+0.25%
+0.005
2.0140
08:00:22
1.9900
08:10:02
1.9890
69.94
12:00:07
+0.98%
+0.68
70.00
09:19:52
69.60
09:09:24
69.26
86.54
12:00:15
+0.12%
+0.10
86.80
09:00:33
86.24
10:59:13
86.44
83.20
11:59:39
-0.12%
-0.10
83.45
09:00:22
82.90
10:49:08
83.30
581.50
11:59:35
+0.69%
+4.00
582.50
11:34:12
577.00
09:00:01
577.50
105.45
11:59:46
-1.91%
-2.05
106.50
11:38:30
103.00
09:19:53
107.50
125.98
15.08.2018
-
-
-
-
-
-
125.98
543.40
11:59:04
+0.30%
+1.60
544.60
09:57:37
541.40
09:07:00
541.80
527.80
15.08.2018
-
-
-
-
-
-
527.80
92.30
15.08.2018
-
-
-
-
-
-
92.30
18.0050
11:00:31
+3.18%
+0.555
18.4600
08:43:13
17.9400
08:12:28
17.4500
16.7200
10:58:50
+0.42%
+0.07
16.7400
10:57:10
16.6300
08:08:04
16.6500
144.60
11:59:21
-2.43%
-3.60
147.90
09:02:03
143.60
10:40:59
148.20
48.55
12:00:16
+0.79%
+0.38
48.62
09:02:55
48.36
09:24:23
48.17
4.7200
10:58:10
+0.28%
+0.013
4.7310
09:09:30
4.6960
08:10:23
4.7070
7.0450
11:00:12
-0.14%
-0.01
7.0480
10:56:10
6.9850
08:16:29
7.0550
70.14
12:00:27
+1.21%
+0.84
70.60
10:22:44
69.54
09:02:00
69.30
30.14
15.08.2018
-
-
-
-
-
-
30.14
69.66
15.08.2018
-
-
-
-
-
-
69.66
6.502
12:00:27
+0.37%
+0.024
6.506
11:07:12
6.456
09:54:08
6.478
285.90
15.08.2018
-
-
-
-
-
-
285.90
81.95
11:52:34
+0.80%
+0.65
82.00
11:49:17
81.15
09:07:06
81.30
10.1100
11:00:16
0.00%
0.00
10.2000
08:00:10
10.0500
09:46:16
10.1100
8.8500
10:58:23
+0.74%
+0.065
8.8750
10:47:45
8.8150
08:08:56
8.7850
124.40
11:55:08
+0.61%
+0.75
124.65
10:59:37
122.75
09:10:33
123.65
62.15
11:42:54
+0.57%
+0.35
62.30
10:14:50
62.05
09:06:32
61.80
62.70
11:53:34
+0.80%
+0.50
62.95
09:05:19
62.60
11:03:11
62.20
11.1700
11:00:16
-0.53%
-0.06
11.3400
08:00:23
11.1700
08:37:32
11.2300
29.7600
11:00:27
+0.78%
+0.23
29.8150
09:15:40
29.6100
08:10:35
29.5300
7.0650
10:59:05
+0.78%
+0.055
7.1250
09:15:39
7.0400
08:03:10
7.0100
188.90
15.08.2018
-
-
-
-
-
-
- 188.90
27.50
12:00:26
+0.04%
+0.01
27.68
09:01:09
27.44
11:26:27
27.49
2.8210
10:59:45
-1.26%
-0.036
2.8670
08:00:05
2.8150
10:23:58
2.8570
21.38
11:58:45
+1.09%
+0.23
21.42
09:06:10
21.25
09:18:49
21.15
7.7180
11:00:00
-1.68%
-0.132
7.8000
08:00:01
7.7040
10:50:16
7.8500
11.842
12:00:12
+0.70%
+0.082
11.86
11:56:13
11.75
09:34:15
11.76
66.52
11:59:35
+0.79%
+0.52
66.78
09:23:52
65.96
09:01:40
66.00
5.5100
10:58:11
+1.81%
+0.098
5.5180
10:56:07
5.3300
08:12:38
5.4120
37.26
11:58:12
+0.08%
+0.03
37.36
09:33:29
37.14
09:05:41
37.23
47.1700
11:00:12
+0.55%
+0.26
47.3500
08:18:12
47.0200
08:00:21
46.9100
52.8600
10:59:43
+0.53%
+0.28
52.9200
09:16:21
52.6600
08:00:17
52.5800
2.24
14.08.2018
-
-
-
-
-
-
2.24
7.732
12:00:31
+1.79%
+0.136
7.752
10:53:36
7.598
09:05:48
7.596
235.40
15.08.2018
-
-
-
-
-
-
235.40
1.6005
10:55:00
+0.66%
+0.0105
1.6140
08:00:14
1.5820
08:01:01
1.5900
4.9750
10:59:49
+0.95%
+0.047
5.0460
08:06:55
4.9530
10:41:06
4.9280
395.20
15.08.2018
-
-
-
-
-
-
395.20
143.30
11:59:45
+0.53%
+0.75
143.40
11:50:22
141.80
09:09:53
142.55
226.40
15.08.2018
-
-
-
-
-
-
226.40
4.851
14.08.2018
-
-
-
-
-
-
4.851
1.6545
10:58:57
+1.13%
+0.0185
1.6550
10:56:30
1.6355
08:11:24
1.6360
2.3960
11:00:12
-0.70%
-0.017
2.4480
09:23:05
2.3780
08:09:21
2.4130
170.00
15.08.2018
-
-
-
-
-
-
170.00
28.30
11:59:45
+8.68%
+2.26
28.34
11:41:13
27.48
09:01:01
26.04
12.805
10:55:57
+1.07%
+0.135
12.805
10:55:57
12.64
08:04:11
12.67
35.8600
10:59:47
+1.04%
+0.37
36.0400
10:07:19
35.4200
08:37:42
35.4900
53.84
12:00:00
+1.16%
+0.62
54.32
10:29:57
53.68
09:13:28
53.22
4.2010
10:57:54
+1.16%
+0.048
4.2020
10:56:29
4.1500
08:22:10
4.1530
7.8320
10:59:49
+0.72%
+0.056
7.8700
09:24:19
7.7600
08:10:29
7.7760
344.50
15.08.2018
-
-
-
-
-
-
344.50
19.34
12:00:29
+1.55%
+0.295
19.375
11:35:29
19.11
09:09:38
19.045
62.98
12:00:12
+0.93%
+0.58
63.04
11:56:03
62.38
09:34:55
62.40
451.40
12:00:33
-0.02%
-0.10
453.50
09:03:06
449.60
09:35:37
451.50
94.40
15.08.2018
-
-
-
-
-
-
94.40
48.49
15.08.2018
-
-
-
-
-
-
48.49
108.45
15.08.2018
-
-
-
-
-
-
108.45
2.7920
11:00:06
-3.19%
-0.092
2.8440
09:53:11
2.7250
08:00:39
2.8840
38.90
15.08.2018
-
-
-
-
-
-
38.90
279.10
15.08.2018
-
-
-
-
-
-
279.10
57.08
12:00:00
+0.32%
+0.18
57.54
09:27:47
56.86
11:11:41
56.90
31.46
11:59:14
+0.74%
+0.23
31.46
11:59:14
31.16
09:02:10
31.23
936.00
15.08.2018
-
-
-
-
-
-
- 936.00
20.84
12:00:21
+0.55%
+0.115
20.855
11:51:25
20.72
09:01:34
20.725
40.86
11:59:48
+0.15%
+0.06
40.94
11:35:32
40.67
09:34:53
40.80
44.83
15.08.2018
-
-
-
-
-
-
44.83
2.318
12:00:02
-0.17%
-0.004
2.326
09:00:29
2.305
09:56:35
2.322
157.75
12:00:09
+1.25%
+1.95
157.85
11:59:08
156.00
09:51:14
155.80
202.80
11:59:02
-0.29%
-0.60
204.40
09:00:23
200.70
11:04:24
203.40
24.56
12:00:04
+0.45%
+0.11
24.62
09:21:12
24.49
09:01:41
24.45
9.1850
11:00:22
+0.33%
+0.03
9.1900
08:00:53
9.1600
08:00:17
9.1550
67.36
12:00:08
+0.27%
+0.18
68.26
09:03:56
67.34
11:48:40
67.18
101.70
11:59:47
+0.69%
+0.70
101.70
11:59:47
100.85
09:47:44
101.00
2.5650
10:59:41
-0.50%
-0.013
2.5650
10:56:20
2.5370
08:35:10
2.5780
62.30
12:00:31
+0.19%
+0.12
62.50
10:24:25
62.10
09:08:01
62.18
10.075
14.08.2018
-
-
-
-
-
-
10.075
174.50
12:00:03
+0.98%
+1.70
175.40
09:18:07
172.85
09:00:20
172.80
80'900.00
11:59:08
-0.61%
-500.00
81'700.00
09:09:35
80'900.00
11:59:08
81'400.00
0.6031
11:00:20
-0.26%
-0.0016
0.6035
10:57:17
0.5941
08:33:37
0.6047
310.70
11:59:20
-0.29%
-0.90
314.20
09:00:01
310.50
11:53:05
311.60
44.1000
11:00:04
+0.43%
+0.19
44.1900
09:17:02
44.0000
08:02:26
43.9100
285.40
15.08.2018
-
-
-
-
-
-
- 285.40
281.10
15.08.2018
-
-
-
-
-
-
281.10
57.08
14.08.2018
-
-
-
-
-
-
57.08
294.95
12:00:29
+1.31%
+3.80
295.40
11:51:58
292.15
09:07:46
291.15
1.7160
11:00:06
+1.21%
+0.0205
1.7235
09:22:49
1.7040
08:03:09
1.6955
93.80
11:56:02
+0.43%
+0.40
93.85
10:44:02
93.40
09:02:37
93.40
2.57
11:58:36
+1.42%
+0.036
2.572
11:57:41
2.539
09:34:10
2.534
174.00
15.08.2018
-
-
-
-
-
-
174.00
3.0190
11:00:29
+2.30%
+0.068
3.0240
10:58:02
2.9330
08:06:14
2.9510
8.90
15.06.2018
-
-
-
-
-
-
8.90
2.609
14.08.2018
-
-
-
-
-
-
2.609
4.6600
10:59:49
-0.36%
-0.017
4.7280
08:04:52
4.6090
10:19:32
4.6770
8.32
14.08.2018
-
-
-
-
-
-
8.32
5.3540
10:59:26
+1.02%
+0.054
5.4140
08:01:01
5.3220
08:13:49
5.3000
2.1790
10:59:33
+2.16%
+0.046
2.1880
09:17:13
2.1430
08:00:00
2.1330
90.80
12:00:28
+1.29%
+1.16
91.36
11:13:12
88.86
09:10:43
89.64
3.7170
10:57:18
+0.24%
+0.009
3.7240
08:31:15
3.6810
08:00:07
3.7080
11.97
11:59:02
+0.59%
+0.07
11.97
11:48:11
11.885
09:56:21
11.90
6.302
11:59:55
-0.85%
-0.054
6.408
09:02:26
6.266
09:10:41
6.356
29.29
15.08.2018
-
-
-
-
-
-
29.29
108.10
12:00:14
+0.28%
+0.30
109.30
10:18:28
108.00
11:00:48
107.80
12.4900
11:00:15
+1.67%
+0.205
12.6100
08:22:29
12.4450
10:18:06
12.2850
37.96
14.08.2018
-
-
-
-
-
-
37.96
20.7600
10:59:43
+0.10%
+0.02
21.0600
08:02:49
20.7200
10:41:02
20.7400
2.8960
10:58:11
-3.21%
-0.096
2.9140
08:41:50
2.8520
08:00:51
2.9920
2.6320
11:00:30
+0.57%
+0.015
2.6320
11:00:30
2.6085
08:36:43
2.6170
187.20
11:57:31
+0.92%
+1.70
187.80
10:54:52
185.80
09:08:43
185.50
185.10
12:00:05
+1.70%
+3.10
185.20
10:49:01
182.60
09:01:53
182.00
8.2300
11:00:04
+0.22%
+0.018
8.2390
10:27:47
8.1880
08:26:48
8.2120
5.854
12:00:13
+0.62%
+0.036
5.866
10:44:45
5.804
09:14:09
5.818
146.60
15.08.2018
-
-
-
-
-
-
146.60
74.16
15.08.2018
-
-
-
-
-
-
74.16
80.96
12:00:01
-0.02%
-0.02
81.38
09:00:01
80.82
09:50:06
80.98
86.76
11:59:55
+0.66%
+0.57
87.50
09:02:42
86.64
10:47:34
86.19
10.4000
10:52:05
+0.78%
+0.08
10.4000
08:00:05
10.3400
10:12:21
10.3200
55.4400
11:00:12
+1.46%
+0.80
55.4400
10:55:52
54.5200
08:01:23
54.6400
99.96
15.08.2018
-
-
-
-
-
-
99.96
37.53
12:00:12
+3.42%
+1.24
37.81
09:03:20
37.24
11:18:17
36.29
4.496
15.08.2018
-
-
-
-
-
-
4.496
36.50
15.08.2018
-
-
-
-
-
-
36.50
91.96
15.08.2018
-
-
-
-
-
-
91.96
45.29
15.08.2018
-
-
-
-
-
-
45.29
81.00
12:00:18
+0.17%
+0.14
81.46
09:00:03
80.98
11:55:54
80.86
313.90
15.08.2018
-
-
-
-
-
-
313.90
333.00
15.08.2018
-
-
-
-
-
-
333.00
14.12
11:58:19
+0.36%
+0.05
14.29
09:03:30
14.10
11:50:05
14.07
10.3000
10:57:55
+1.33%
+0.135
10.3300
10:35:12
10.1250
08:11:52
10.1650
45.20
14.08.2018
-
-
-
-
-
-
45.20
23.50
11:51:19
+0.60%
+0.14
23.72
09:33:18
23.36
10:48:39
23.36
14.20
11:59:27
+0.46%
+0.065
14.205
11:56:07
14.085
09:10:35
14.135
29.78
15.08.2018
-
-
-
-
-
-
29.78
69.60
15.08.2018
-
-
-
-
-
-
69.60
111.80
11:59:20
+0.13%
+0.15
112.20
09:18:33
111.40
11:06:04
111.65
38.65
12:00:11
+1.84%
+0.70
39.06
10:23:45
38.09
09:02:22
37.95
5.202
15.08.2018
-
-
-
-
-
-
5.202
78.20
15.08.2018
-
-
-
-
-
-
78.20
372.70
15.08.2018
-
-
-
-
-
-
372.70
76.75
11:59:34
+0.52%
+0.40
77.00
09:03:03
76.60
09:36:12
76.35
742.50
11:59:30
+1.16%
+8.50
744.00
11:25:27
738.00
09:00:01
734.00
9.1700
10:59:44
0.00%
0.00
9.1900
08:00:06
9.1440
08:03:09
9.1700