Deutsche Märkte geschlossen

MOEX Russia Index (IMOEX.ME)

MCX - MCX Echtzeitpreis. Währung in RUB
Zur Watchlist hinzufügen
3.682,69+24,42 (+0,67%)
Börsenschluss: 6:51PM MSK
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in RUB
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Mai 20213.678,193.688,813.667,773.682,693.682,69-
06. Mai 20213.636,713.661,283.634,453.658,273.658,27-
05. Mai 20213.602,173.644,153.600,883.643,563.643,56-
04. Mai 20213.557,623.594,693.556,083.577,213.577,21-
30. Apr. 20213.574,033.584,643.536,533.544,003.544,00-
29. Apr. 20213.609,383.616,953.565,583.571,053.571,05-
28. Apr. 20213.608,893.613,113.558,243.578,123.578,12-
27. Apr. 20213.615,573.627,913.586,393.600,603.600,60-
26. Apr. 20213.603,133.613,373.589,273.610,983.610,98-
23. Apr. 20213.598,763.600,183.579,253.597,173.597,17-
22. Apr. 20213.576,693.607,753.557,883.600,353.600,35-
21. Apr. 20213.554,833.572,633.545,153.561,723.561,72-
20. Apr. 20213.581,373.596,193.536,413.552,413.552,41-
19. Apr. 20213.598,473.605,493.565,393.574,083.574,08-
16. Apr. 20213.578,013.598,443.564,973.598,443.598,44-
15. Apr. 20213.532,133.578,773.527,503.568,513.568,51-
14. Apr. 20213.567,533.576,893.546,863.576,893.576,89-
13. Apr. 20213.533,303.542,633.511,233.526,303.526,30-
12. Apr. 20213.476,513.541,703.472,373.522,653.522,65-
09. Apr. 20213.510,203.511,273.480,853.486,033.486,03-
08. Apr. 20213.513,213.528,393.495,343.507,833.507,83-
07. Apr. 20213.484,223.518,133.460,393.500,343.500,34-
06. Apr. 20213.536,263.541,043.484,843.493,893.493,89-
05. Apr. 20213.555,243.555,833.516,223.524,933.524,93-
02. Apr. 2021------
01. Apr. 20213.556,283.576,793.526,223.527,543.527,54-
31. März 20213.525,563.542,003.510,403.541,723.541,72-
30. März 20213.535,723.549,093.504,063.525,233.525,23-
29. März 20213.500,413.535,213.498,623.529,333.529,33-
26. März 20213.476,013.500,743.476,013.489,833.489,83-
25. März 20213.477,873.479,833.434,843.439,303.439,30-
24. März 20213.459,993.489,963.445,923.485,333.485,33-
23. März 20213.481,113.483,343.450,983.467,213.467,21-
22. März 20213.479,063.498,173.469,093.489,073.489,07-
19. März 20213.473,843.495,983.448,993.475,263.475,26-
18. März 20213.533,693.551,303.494,993.504,853.504,85-
17. März 20213.579,063.587,243.498,173.507,913.507,91-
16. März 20213.600,683.602,183.544,293.589,833.589,83-
15. März 20213.562,693.596,313.558,623.584,493.584,49-
12. März 20213.515,443.539,503.502,373.539,503.539,50-
11. März 20213.481,263.508,513.472,403.508,513.508,51-
10. März 20213.476,913.514,353.455,423.463,063.463,06-
09. März 20213.426,483.491,123.426,333.478,723.478,72-
05. März 20213.378,683.432,983.367,333.414,133.414,13-
04. März 20213.403,013.416,043.366,763.397,563.397,56-
03. März 20213.432,883.450,763.408,473.416,043.416,04-
02. März 20213.380,353.418,113.375,483.410,103.410,10-
01. März 20213.369,683.393,933.354,093.386,163.386,16-
26. Feb. 20213.354,453.385,743.332,323.346,643.346,64-
25. Feb. 20213.412,163.429,203.391,773.409,763.409,76-
24. Feb. 20213.426,073.433,093.385,013.385,483.385,48-
22. Feb. 20213.447,573.456,263.415,373.433,933.433,93-
19. Feb. 20213.398,403.460,853.380,893.457,683.457,68-
18. Feb. 20213.451,693.461,153.395,983.400,173.400,17-
17. Feb. 20213.491,813.505,193.431,833.436,803.436,80-
16. Feb. 20213.502,043.510,773.475,583.495,263.495,26-
15. Feb. 20213.461,943.483,343.455,953.481,903.481,90-
12. Feb. 20213.403,073.427,083.343,823.427,083.427,08-
11. Feb. 20213.405,333.416,403.390,223.414,323.414,32-
10. Feb. 20213.437,763.447,053.393,983.399,663.399,66-
09. Feb. 20213.461,153.466,513.424,393.426,863.426,86-
08. Feb. 20213.412,973.448,793.412,973.445,903.445,90-
05. Feb. 20213.396,973.406,223.368,583.392,733.392,73-
04. Feb. 20213.356,233.384,483.351,943.372,003.372,00-
03. Feb. 20213.351,993.376,833.332,503.343,463.343,46-
02. Feb. 20213.324,243.366,133.321,703.360,253.360,25-
01. Feb. 20213.287,963.305,913.268,523.291,143.291,14-
29. Jan. 20213.335,133.337,013.272,533.277,083.277,08-
28. Jan. 20213.319,163.359,103.307,423.342,013.342,01-
27. Jan. 20213.398,383.408,643.333,043.343,623.343,62-
26. Jan. 20213.384,993.408,133.374,103.390,763.390,76-
25. Jan. 20213.399,283.425,783.385,743.397,483.397,48-
22. Jan. 20213.404,363.404,363.362,013.382,923.382,92-
21. Jan. 20213.481,743.489,073.407,223.422,673.422,67-
20. Jan. 20213.453,543.482,033.447,813.466,803.466,80-
19. Jan. 20213.479,533.491,933.439,643.443,233.443,23-
18. Jan. 20213.440,563.475,183.426,113.471,923.471,92-
15. Jan. 20213.486,023.509,243.448,543.450,953.450,95-
14. Jan. 20213.461,833.507,713.439,013.490,853.490,85-
13. Jan. 20213.487,923.504,563.448,943.470,263.470,26-
12. Jan. 20213.494,603.520,663.451,873.471,653.471,65-
11. Jan. 20213.455,673.516,903.436,663.482,483.482,48-
08. Jan. 20213.390,233.474,663.390,233.454,823.454,82-
06. Jan. 20213.373,373.380,633.344,433.371,033.371,03-
05. Jan. 20213.327,943.365,323.301,883.359,153.359,15-
04. Jan. 20213.306,123.350,813.304,173.350,513.350,51-
30. Dez. 20203.276,043.294,623.267,393.289,023.289,02-
29. Dez. 20203.269,713.282,233.264,333.274,673.274,67-
28. Dez. 20203.249,413.267,613.249,413.258,953.258,95-
25. Dez. 2020------
24. Dez. 20203.253,733.264,603.230,623.236,883.236,88-
23. Dez. 20203.224,023.255,403.218,193.252,103.252,10-
22. Dez. 20203.179,693.249,193.175,513.236,463.236,46-
21. Dez. 20203.246,903.246,903.170,033.186,383.186,38-
18. Dez. 20203.281,593.283,323.245,253.273,753.273,75-
17. Dez. 20203.277,673.318,393.274,453.282,673.282,67-
16. Dez. 20203.259,893.275,683.242,703.269,953.269,95-
15. Dez. 20203.252,683.284,843.237,873.248,113.248,11-
14. Dez. 20203.293,003.314,203.249,363.254,833.254,83-
11. Dez. 20203.257,473.278,243.248,113.276,583.276,58-
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...