MOEX IT (MOEXIT)

MOEXIT
🏛️ Russische Föderation →
2,016.18
Letzte Aktualisierung: 2025-10-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 2,815.99 2,815.99 2,815.99 2,815.99 119,062.9K
10:01 2,815.99 2,821.20 2,815.99 2,821.20 169,456.9K
10:02 2,820.99 2,821.29 2,819.48 2,821.29 66,731.8K
10:03 2,820.43 2,820.43 2,815.41 2,816.01 55,013.0K
10:04 2,815.90 2,816.00 2,807.55 2,807.55 110,102.5K
10:05 2,808.57 2,814.70 2,808.57 2,814.70 93,276.6K
10:06 2,816.70 2,816.70 2,814.15 2,814.15 54,299.9K
10:07 2,814.46 2,815.19 2,814.46 2,814.58 30,941.5K
10:08 2,811.12 2,812.44 2,810.27 2,812.01 40,217.7K
10:09 2,812.22 2,812.66 2,811.49 2,811.49 25,733.5K
10:10 2,810.05 2,810.05 2,807.48 2,807.48 55,632.7K
10:11 2,807.30 2,807.30 2,806.05 2,807.14 69,084.4K
10:12 2,805.99 2,806.03 2,805.39 2,805.39 61,655.3K
10:13 2,807.60 2,808.57 2,807.60 2,808.57 37,028.5K
10:14 2,808.84 2,808.84 2,805.13 2,805.67 45,159.2K
10:15 2,805.41 2,805.41 2,798.68 2,798.68 49,151.3K
10:16 2,799.45 2,801.82 2,799.45 2,800.89 30,625.4K
10:17 2,798.94 2,799.57 2,798.88 2,798.88 16,877.1K
10:18 2,797.68 2,798.45 2,796.95 2,796.95 46,713.9K
10:19 2,796.15 2,798.37 2,795.65 2,798.37 33,317.8K
10:20 2,798.11 2,798.11 2,797.47 2,797.96 20,515.2K
10:21 2,799.61 2,803.13 2,799.61 2,803.13 41,468.9K
10:22 2,801.90 2,803.35 2,801.90 2,802.72 34,911.4K
10:23 2,801.84 2,803.29 2,801.84 2,803.19 67,338.4K
10:24 2,803.09 2,805.52 2,803.09 2,805.52 52,222.9K
10:25 2,805.70 2,806.90 2,805.34 2,806.90 39,907.4K
10:26 2,809.58 2,809.58 2,806.15 2,806.55 45,698.0K
10:27 2,806.68 2,806.84 2,806.68 2,806.73 17,071.6K
10:28 2,804.98 2,804.98 2,802.97 2,802.97 20,042.7K
10:29 2,802.15 2,804.73 2,802.15 2,803.37 44,923.0K
10:30 2,801.53 2,802.16 2,801.19 2,801.19 44,440.6K
10:31 2,800.97 2,800.97 2,799.39 2,799.39 24,991.2K
10:32 2,800.69 2,800.72 2,799.98 2,799.98 35,224.7K
10:33 2,799.01 2,799.01 2,796.76 2,797.27 29,900.2K
10:34 2,796.95 2,797.21 2,793.99 2,793.99 35,299.1K
10:35 2,794.69 2,795.05 2,794.17 2,795.05 22,480.2K
10:36 2,794.52 2,794.52 2,790.28 2,790.28 28,439.3K
10:37 2,791.62 2,792.97 2,791.62 2,792.05 31,685.5K
10:38 2,791.07 2,793.45 2,791.07 2,793.45 28,850.4K
10:39 2,797.19 2,802.57 2,797.19 2,802.57 60,366.0K
10:40 2,802.78 2,806.82 2,802.78 2,806.82 76,444.5K
10:41 2,805.08 2,806.62 2,804.64 2,806.03 29,784.1K
10:42 2,805.87 2,805.87 2,803.61 2,803.61 13,086.2K
10:43 2,805.48 2,807.87 2,805.48 2,807.87 28,438.5K
10:44 2,808.36 2,808.72 2,806.11 2,806.11 29,805.6K
10:45 2,807.62 2,807.62 2,803.75 2,804.94 46,217.2K
10:46 2,804.64 2,804.64 2,800.54 2,800.54 38,883.8K
10:47 2,800.06 2,800.74 2,797.49 2,797.49 52,361.4K
10:48 2,801.46 2,801.46 2,800.21 2,800.77 20,765.0K
10:49 2,800.33 2,800.33 2,799.66 2,799.66 11,280.4K
10:50 2,798.62 2,800.32 2,798.62 2,800.32 18,763.1K
10:51 2,802.03 2,802.65 2,800.96 2,801.14 18,191.9K
10:52 2,801.38 2,802.53 2,800.88 2,802.41 14,921.0K
10:53 2,803.01 2,803.70 2,803.01 2,803.70 19,005.0K
10:54 2,802.75 2,804.05 2,802.75 2,804.05 14,245.3K
10:55 2,805.87 2,807.49 2,805.74 2,805.74 59,447.8K
10:56 2,806.23 2,807.35 2,805.68 2,805.68 26,404.3K
10:57 2,806.42 2,807.60 2,806.42 2,807.06 71,357.9K
10:58 2,807.46 2,807.99 2,807.15 2,807.15 34,731.8K
10:59 2,807.03 2,807.31 2,806.52 2,807.31 25,184.0K
11:00 2,806.89 2,813.19 2,806.89 2,813.19 53,416.8K
11:01 2,816.80 2,817.40 2,816.14 2,817.40 109,591.2K
11:02 2,818.01 2,821.99 2,818.01 2,821.99 50,193.4K
11:03 2,821.99 2,825.04 2,821.38 2,825.04 81,751.7K
11:04 2,823.49 2,824.82 2,821.08 2,824.82 42,533.3K
11:05 2,825.52 2,825.52 2,822.83 2,823.95 80,134.1K
11:06 2,824.76 2,825.68 2,824.76 2,825.68 33,513.2K
11:07 2,826.09 2,826.09 2,824.47 2,824.47 52,746.9K
11:08 2,824.81 2,825.29 2,824.35 2,825.29 34,924.1K
11:09 2,824.66 2,824.66 2,822.99 2,822.99 56,665.9K
11:10 2,822.00 2,822.41 2,821.91 2,822.41 32,740.8K
11:11 2,823.27 2,823.71 2,822.63 2,822.63 23,331.3K
11:12 2,822.65 2,822.65 2,819.55 2,820.96 66,723.6K
11:13 2,820.21 2,820.30 2,818.66 2,818.66 29,471.8K
11:14 2,818.81 2,819.05 2,818.24 2,818.92 21,244.9K
11:15 2,818.37 2,820.67 2,818.37 2,820.67 51,396.7K
11:16 2,820.37 2,820.37 2,818.09 2,818.09 20,204.7K
11:17 2,817.05 2,817.62 2,815.28 2,815.28 28,078.3K
11:18 2,815.76 2,815.76 2,809.71 2,809.71 44,576.2K
11:19 2,810.41 2,810.43 2,808.22 2,808.22 50,624.5K
11:20 2,808.85 2,812.89 2,808.85 2,812.89 48,644.0K
11:21 2,811.82 2,811.82 2,810.98 2,810.98 10,037.8K
11:22 2,810.54 2,810.77 2,808.79 2,808.79 21,416.2K
11:23 2,807.54 2,808.40 2,805.40 2,805.40 19,506.5K
11:24 2,805.49 2,805.73 2,805.30 2,805.30 10,182.7K
11:25 2,804.69 2,805.37 2,804.62 2,805.37 21,383.3K
11:26 2,806.12 2,807.55 2,806.12 2,807.38 16,932.7K
11:27 2,807.97 2,810.32 2,807.97 2,809.19 21,261.8K
11:28 2,807.81 2,807.81 2,803.12 2,803.12 35,765.5K
11:29 2,801.93 2,801.93 2,799.56 2,799.56 44,185.1K
11:30 2,798.52 2,799.65 2,798.38 2,798.38 29,226.0K
11:31 2,799.76 2,800.34 2,798.78 2,800.34 32,126.6K
11:32 2,800.72 2,803.74 2,800.72 2,803.74 31,549.8K
11:33 2,803.89 2,804.42 2,803.89 2,803.98 18,423.0K
11:34 2,803.99 2,804.71 2,803.56 2,804.26 10,068.7K
11:35 2,805.54 2,805.73 2,805.54 2,805.57 14,501.6K
11:36 2,806.65 2,806.65 2,804.59 2,804.59 26,456.5K
11:37 2,804.28 2,804.65 2,804.06 2,804.06 8,100.3K
11:38 2,803.70 2,804.32 2,803.70 2,803.97 7,454.6K
11:39 2,804.91 2,804.91 2,804.43 2,804.68 12,529.7K
11:40 2,805.05 2,805.43 2,804.40 2,805.43 19,080.3K
11:41 2,805.13 2,805.27 2,803.26 2,803.26 7,033.0K
11:42 2,802.54 2,802.75 2,802.53 2,802.75 9,651.0K
11:43 2,802.60 2,802.90 2,802.46 2,802.70 6,387.2K
11:44 2,802.65 2,802.65 2,800.47 2,800.47 15,448.0K
11:45 2,800.67 2,800.94 2,800.47 2,800.47 5,207.4K
11:46 2,799.95 2,799.95 2,798.34 2,798.34 18,675.8K
11:47 2,797.70 2,797.70 2,796.05 2,796.05 13,275.1K
11:48 2,796.51 2,796.51 2,795.97 2,795.97 16,934.0K
11:49 2,796.15 2,796.15 2,794.45 2,794.62 12,051.6K
11:50 2,794.98 2,796.96 2,794.98 2,796.96 11,795.0K
11:51 2,797.15 2,797.15 2,796.82 2,797.07 11,186.7K
11:52 2,797.26 2,797.26 2,795.59 2,795.79 19,870.0K
11:53 2,796.03 2,796.17 2,795.26 2,796.07 9,106.3K
11:54 2,795.51 2,795.95 2,793.14 2,793.14 15,982.1K
11:55 2,793.40 2,793.65 2,793.30 2,793.30 12,852.0K
11:56 2,793.31 2,793.31 2,792.15 2,792.71 14,501.6K
11:57 2,793.58 2,793.58 2,793.30 2,793.41 13,872.6K
11:58 2,794.39 2,794.89 2,793.80 2,794.26 8,080.1K
11:59 2,795.70 2,795.70 2,793.29 2,793.29 12,554.5K
12:00 2,794.53 2,795.19 2,794.26 2,794.26 12,609.9K
12:01 2,793.41 2,794.32 2,793.41 2,794.32 12,482.5K
12:02 2,794.24 2,795.29 2,794.24 2,794.97 17,659.7K
12:03 2,795.19 2,795.37 2,795.05 2,795.33 6,856.3K
12:04 2,795.39 2,796.49 2,795.39 2,796.03 12,550.2K
12:05 2,796.04 2,796.40 2,796.04 2,796.40 8,799.3K
12:06 2,795.62 2,795.62 2,794.50 2,794.50 13,259.5K
12:07 2,795.46 2,795.46 2,793.57 2,793.57 11,138.6K
12:08 2,793.67 2,794.13 2,793.67 2,794.13 15,914.8K
12:09 2,795.10 2,796.28 2,795.10 2,795.53 8,162.9K
12:10 2,794.73 2,794.73 2,794.60 2,794.60 8,294.9K
12:11 2,795.07 2,795.41 2,795.07 2,795.41 3,886.3K
12:12 2,796.39 2,796.64 2,796.25 2,796.64 7,189.0K
12:13 2,797.30 2,797.60 2,796.76 2,796.76 5,443.7K
12:14 2,798.92 2,800.69 2,798.58 2,800.69 15,375.4K
12:15 2,800.53 2,801.28 2,800.53 2,801.28 7,155.2K
12:16 2,801.23 2,801.98 2,800.30 2,800.30 8,919.2K
12:17 2,799.42 2,799.55 2,799.24 2,799.55 3,548.0K
12:18 2,800.10 2,800.10 2,796.08 2,796.62 12,869.6K
12:19 2,797.07 2,798.01 2,797.07 2,798.01 13,545.6K
12:20 2,797.57 2,797.57 2,797.02 2,797.20 20,161.6K
12:21 2,797.73 2,798.12 2,797.56 2,797.97 2,429.3K
12:22 2,799.55 2,799.89 2,798.69 2,799.89 4,009.8K
12:23 2,799.99 2,800.55 2,799.99 2,800.55 3,837.4K
12:24 2,800.74 2,801.88 2,800.74 2,801.88 16,929.2K
12:25 2,801.64 2,802.48 2,801.15 2,801.15 12,860.7K
12:26 2,801.23 2,801.23 2,800.36 2,801.05 3,058.7K
12:27 2,800.39 2,801.01 2,800.39 2,800.42 8,530.1K
12:28 2,800.02 2,800.14 2,799.88 2,800.14 2,713.9K
12:29 2,799.09 2,800.21 2,799.09 2,799.59 2,406.0K
12:30 2,799.56 2,799.56 2,799.39 2,799.50 1,872.4K
12:31 2,799.36 2,799.36 2,798.72 2,799.11 16,151.7K
12:32 2,799.13 2,799.86 2,799.13 2,799.86 8,560.2K
12:33 2,799.62 2,799.69 2,798.46 2,798.46 4,856.6K
12:34 2,798.12 2,798.27 2,797.93 2,798.27 2,398.0K
12:35 2,798.58 2,799.12 2,798.58 2,799.12 5,674.0K
12:36 2,800.07 2,800.45 2,800.07 2,800.45 14,250.9K
12:37 2,801.06 2,801.06 2,800.75 2,801.01 8,861.8K
12:38 2,800.31 2,801.33 2,800.31 2,801.33 9,637.9K
12:39 2,801.64 2,802.08 2,801.15 2,801.15 16,263.4K
12:40 2,801.56 2,801.56 2,800.79 2,801.14 5,457.5K
12:41 2,801.17 2,801.95 2,801.17 2,801.36 5,367.6K
12:42 2,800.38 2,801.35 2,800.38 2,801.35 14,190.3K
12:43 2,801.60 2,801.60 2,801.14 2,801.41 7,394.8K
12:44 2,800.87 2,801.19 2,800.36 2,800.36 3,281.6K
12:45 2,800.42 2,800.42 2,799.34 2,799.34 8,483.2K
12:46 2,799.56 2,799.77 2,799.48 2,799.77 10,586.2K
12:47 2,799.91 2,799.91 2,797.48 2,797.48 11,646.9K
12:48 2,798.33 2,798.33 2,796.84 2,796.84 25,349.0K
12:49 2,797.10 2,797.10 2,795.87 2,795.87 11,290.5K
12:50 2,795.32 2,796.28 2,795.22 2,796.28 9,741.4K
12:51 2,796.81 2,796.81 2,795.58 2,795.58 10,005.7K
12:52 2,796.07 2,796.07 2,795.02 2,795.04 7,913.8K
12:53 2,796.01 2,796.01 2,794.94 2,795.37 26,667.5K
12:54 2,795.99 2,797.00 2,795.99 2,797.00 5,251.6K
12:55 2,796.90 2,798.45 2,796.90 2,797.69 12,332.5K
12:56 2,797.41 2,797.98 2,797.41 2,797.45 3,802.1K
12:57 2,798.01 2,798.59 2,798.01 2,798.59 8,132.0K
12:58 2,797.79 2,798.09 2,797.67 2,798.09 4,949.7K
12:59 2,798.23 2,798.95 2,798.23 2,798.75 5,661.0K
13:00 2,799.43 2,799.44 2,799.12 2,799.44 6,562.4K
13:01 2,798.50 2,799.76 2,798.50 2,799.76 17,494.2K
13:02 2,799.20 2,799.75 2,799.20 2,799.33 6,821.2K
13:03 2,799.34 2,799.34 2,797.83 2,797.83 7,458.1K
13:04 2,797.39 2,797.49 2,797.06 2,797.06 3,152.9K
13:05 2,797.84 2,798.64 2,797.64 2,798.64 6,858.0K
13:06 2,797.35 2,797.82 2,796.83 2,796.83 3,458.7K
13:07 2,797.11 2,797.11 2,796.47 2,796.47 6,293.5K
13:08 2,796.69 2,797.10 2,795.97 2,795.97 13,386.6K
13:09 2,796.22 2,796.54 2,794.03 2,794.03 10,825.2K
13:10 2,792.93 2,793.56 2,790.39 2,790.39 35,633.2K
13:11 2,789.34 2,789.63 2,787.37 2,787.37 97,355.5K
13:12 2,786.95 2,786.95 2,785.03 2,785.99 60,142.0K
13:13 2,785.42 2,786.44 2,785.42 2,785.68 18,814.3K
13:14 2,785.99 2,785.99 2,785.13 2,785.13 26,803.6K
13:15 2,785.06 2,785.06 2,783.18 2,783.18 31,596.3K
13:16 2,783.74 2,783.74 2,782.31 2,782.31 16,811.4K
13:17 2,783.11 2,783.11 2,778.89 2,778.89 104,118.7K
13:18 2,778.95 2,780.19 2,777.99 2,778.05 66,358.9K
13:19 2,778.49 2,781.35 2,778.12 2,781.35 32,206.6K
13:20 2,778.69 2,778.69 2,777.90 2,778.13 18,509.8K
13:21 2,778.25 2,778.25 2,776.86 2,776.86 16,534.8K
13:22 2,776.67 2,777.53 2,776.59 2,777.53 18,070.7K
13:23 2,777.30 2,780.49 2,777.30 2,780.49 24,282.0K
13:24 2,780.72 2,782.39 2,780.72 2,781.82 10,153.4K
13:25 2,781.85 2,782.61 2,781.07 2,781.07 12,573.0K
13:26 2,780.90 2,780.90 2,779.95 2,780.02 12,172.5K
13:27 2,779.27 2,780.00 2,779.27 2,780.00 11,092.8K
13:28 2,780.18 2,781.08 2,780.18 2,781.08 4,937.3K
13:29 2,782.83 2,782.83 2,781.75 2,781.75 23,563.1K
13:30 2,781.91 2,782.46 2,781.66 2,781.66 8,756.9K
13:31 2,781.53 2,781.53 2,780.95 2,780.95 4,810.4K
13:32 2,781.54 2,782.55 2,781.54 2,782.55 7,652.5K
13:33 2,782.08 2,782.08 2,780.81 2,780.81 7,221.4K
13:34 2,780.65 2,780.78 2,780.52 2,780.71 11,772.5K
13:35 2,780.94 2,780.94 2,780.61 2,780.94 9,211.4K
13:36 2,782.53 2,782.53 2,781.78 2,782.33 40,063.9K
13:37 2,782.42 2,783.54 2,782.37 2,783.54 11,718.2K
13:38 2,785.28 2,786.48 2,784.76 2,786.48 35,941.6K
13:39 2,785.88 2,785.88 2,785.29 2,785.30 16,033.4K
13:40 2,785.63 2,785.63 2,785.01 2,785.22 16,587.0K
13:41 2,784.83 2,785.26 2,784.83 2,785.00 31,053.4K
13:42 2,785.51 2,786.38 2,785.51 2,785.88 32,800.4K
13:43 2,785.80 2,787.23 2,785.80 2,787.23 20,865.9K
13:44 2,787.72 2,789.11 2,787.47 2,789.11 25,973.2K
13:45 2,788.90 2,788.90 2,787.58 2,787.58 11,759.5K
13:46 2,787.17 2,787.17 2,784.53 2,784.53 14,086.2K
13:47 2,784.33 2,784.33 2,783.06 2,783.06 7,455.6K
13:48 2,783.02 2,784.54 2,783.02 2,784.54 4,213.9K
13:49 2,784.59 2,784.90 2,784.59 2,784.83 2,618.6K
13:50 2,783.96 2,785.63 2,783.96 2,785.63 7,813.6K
13:51 2,785.38 2,785.73 2,784.94 2,784.94 9,711.7K
13:52 2,783.65 2,784.12 2,783.65 2,783.73 11,108.5K
13:53 2,783.67 2,783.91 2,783.37 2,783.91 6,236.6K
13:54 2,783.48 2,783.48 2,782.62 2,783.23 3,399.7K
13:55 2,782.77 2,783.34 2,782.62 2,782.62 9,439.2K
13:56 2,783.09 2,783.95 2,783.09 2,783.76 5,551.6K
13:57 2,783.80 2,784.30 2,783.80 2,784.07 5,843.7K
13:58 2,784.42 2,784.89 2,784.42 2,784.89 4,724.9K
13:59 2,784.91 2,785.64 2,784.91 2,785.64 3,751.5K
14:00 2,786.56 2,787.07 2,786.56 2,786.98 4,894.4K
14:01 2,787.23 2,787.33 2,786.75 2,787.33 5,215.7K
14:02 2,790.15 2,790.15 2,789.83 2,789.83 16,624.5K
14:03 2,789.72 2,790.02 2,789.02 2,789.02 24,833.0K
14:04 2,788.99 2,789.22 2,788.49 2,788.49 10,788.5K
14:05 2,788.75 2,789.09 2,788.25 2,788.25 6,277.7K
14:06 2,788.96 2,788.96 2,788.28 2,788.28 7,164.4K
14:07 2,787.50 2,787.86 2,786.55 2,787.86 12,142.6K
14:08 2,787.37 2,791.42 2,787.37 2,791.42 20,313.0K
14:09 2,792.48 2,795.70 2,792.48 2,795.54 36,453.9K
14:10 2,796.39 2,796.95 2,795.47 2,795.47 30,282.0K
14:11 2,794.98 2,795.39 2,794.45 2,794.45 41,850.9K
14:12 2,794.92 2,794.92 2,793.11 2,793.34 10,213.4K
14:13 2,794.78 2,795.50 2,794.39 2,795.50 9,348.5K
14:14 2,796.26 2,796.94 2,796.26 2,796.68 13,096.1K
14:15 2,797.09 2,797.31 2,795.46 2,795.46 8,174.2K
14:16 2,795.01 2,795.01 2,792.79 2,792.79 9,250.9K
14:17 2,792.27 2,792.50 2,792.18 2,792.18 7,953.2K
14:18 2,792.94 2,792.94 2,792.44 2,792.76 3,512.3K
14:19 2,792.11 2,792.96 2,791.74 2,791.74 5,293.8K
14:20 2,791.36 2,791.52 2,790.80 2,790.80 2,750.3K
14:21 2,791.00 2,792.08 2,791.00 2,792.00 6,688.1K
14:22 2,793.37 2,793.37 2,792.65 2,792.65 3,323.1K
14:23 2,792.47 2,792.60 2,792.47 2,792.54 2,001.6K
14:24 2,792.51 2,792.83 2,792.24 2,792.24 5,920.5K
14:25 2,791.93 2,792.03 2,791.77 2,791.77 2,894.2K
14:26 2,791.42 2,792.29 2,791.42 2,792.29 6,491.9K
14:27 2,792.58 2,792.86 2,792.58 2,792.86 5,982.6K
14:28 2,792.59 2,793.62 2,792.59 2,793.62 4,105.4K
14:29 2,793.41 2,793.41 2,792.97 2,793.20 1,747.1K
14:30 2,793.15 2,793.66 2,793.15 2,793.65 2,960.1K
14:31 2,794.09 2,794.44 2,793.92 2,793.92 3,333.3K
14:32 2,794.01 2,794.01 2,793.42 2,793.53 5,522.5K
14:33 2,793.68 2,794.27 2,793.68 2,794.01 3,170.7K
14:34 2,794.39 2,794.73 2,794.22 2,794.22 1,954.8K
14:35 2,794.10 2,794.79 2,794.10 2,794.68 2,557.2K
14:36 2,794.82 2,794.82 2,794.62 2,794.64 4,067.0K
14:37 2,792.90 2,793.19 2,792.83 2,793.19 8,056.0K
14:38 2,792.98 2,793.06 2,792.71 2,792.71 4,948.7K
14:39 2,792.40 2,792.40 2,791.64 2,791.64 9,397.1K
14:40 2,791.27 2,791.62 2,791.10 2,791.10 23,063.0K
14:41 2,790.57 2,790.91 2,790.04 2,790.04 7,109.3K
14:42 2,789.71 2,789.71 2,787.28 2,787.64 28,516.4K
14:43 2,786.95 2,786.95 2,785.43 2,785.43 11,204.4K
14:44 2,785.17 2,785.62 2,785.17 2,785.62 12,283.5K
14:45 2,785.90 2,786.64 2,785.28 2,785.28 31,053.6K
14:46 2,785.30 2,785.52 2,785.30 2,785.35 7,725.8K
14:47 2,785.33 2,785.48 2,784.32 2,784.32 5,252.0K
14:48 2,783.64 2,783.64 2,783.10 2,783.56 6,532.0K
14:49 2,783.43 2,783.48 2,782.80 2,782.80 7,413.4K
14:50 2,782.71 2,782.71 2,781.89 2,782.22 4,836.4K
14:51 2,782.33 2,783.85 2,782.33 2,783.85 4,891.9K
14:52 2,785.98 2,789.33 2,785.98 2,789.33 22,890.4K
14:53 2,788.59 2,788.59 2,787.79 2,787.79 5,555.3K
14:54 2,788.28 2,788.55 2,787.96 2,787.96 1,130.2K
14:55 2,788.16 2,788.16 2,787.70 2,787.70 2,300.0K
14:56 2,787.09 2,789.26 2,787.09 2,789.26 6,708.3K
14:57 2,789.54 2,789.54 2,788.29 2,788.29 2,460.9K
14:58 2,788.90 2,788.90 2,788.08 2,788.08 2,175.4K
14:59 2,787.79 2,788.25 2,787.79 2,788.25 2,695.7K
15:00 2,788.04 2,788.27 2,787.90 2,787.94 2,712.6K
15:01 2,788.07 2,788.35 2,787.85 2,788.25 5,152.6K
15:02 2,787.62 2,788.41 2,785.72 2,785.72 7,155.9K
15:03 2,785.08 2,785.28 2,784.19 2,784.19 6,204.3K
15:04 2,783.91 2,784.11 2,783.23 2,783.73 8,879.1K
15:05 2,783.45 2,783.52 2,781.88 2,781.88 22,623.6K
15:06 2,781.32 2,781.83 2,781.32 2,781.60 16,691.4K
15:07 2,781.27 2,781.27 2,779.65 2,779.65 14,042.9K
15:08 2,781.12 2,781.51 2,780.29 2,780.29 14,027.5K
15:09 2,779.97 2,781.54 2,779.51 2,781.54 6,446.5K
15:10 2,782.79 2,784.11 2,782.79 2,783.84 12,615.7K
15:11 2,784.09 2,785.17 2,783.68 2,785.17 15,974.5K
15:12 2,785.17 2,785.75 2,785.17 2,785.56 19,355.3K
15:13 2,783.54 2,784.03 2,783.54 2,783.82 26,866.3K
15:14 2,784.78 2,785.42 2,784.74 2,785.42 6,069.0K
15:15 2,784.79 2,785.16 2,784.65 2,785.16 3,907.4K
15:16 2,785.26 2,788.94 2,785.26 2,788.94 12,814.3K
15:17 2,791.30 2,792.67 2,791.30 2,792.04 35,186.6K
15:18 2,793.15 2,794.13 2,793.15 2,793.70 25,386.9K
15:19 2,793.22 2,797.31 2,793.22 2,797.31 57,140.4K
15:20 2,797.77 2,797.77 2,793.90 2,794.00 17,504.9K
15:21 2,794.99 2,795.55 2,794.99 2,795.03 20,832.6K
15:22 2,793.57 2,795.34 2,793.57 2,795.34 21,403.9K
15:23 2,794.27 2,794.27 2,792.03 2,792.03 9,621.8K
15:24 2,791.84 2,791.84 2,791.36 2,791.45 6,387.3K
15:25 2,790.80 2,790.80 2,789.12 2,790.42 10,025.5K
15:26 2,790.93 2,794.72 2,790.93 2,794.72 11,624.7K
15:27 2,794.75 2,795.85 2,794.75 2,795.85 13,117.7K
15:28 2,794.49 2,794.49 2,793.92 2,794.15 5,553.3K
15:29 2,794.39 2,795.63 2,794.39 2,795.63 4,937.8K
15:30 2,795.78 2,797.79 2,795.78 2,797.79 7,218.2K
15:31 2,797.89 2,797.89 2,796.45 2,796.45 5,780.2K
15:32 2,796.45 2,796.45 2,794.71 2,794.71 91,386.2K
15:33 2,794.00 2,794.53 2,793.84 2,793.84 15,000.1K
15:34 2,793.34 2,793.34 2,792.32 2,792.32 11,307.5K
15:35 2,791.20 2,791.34 2,790.66 2,790.84 17,756.7K
15:36 2,790.17 2,790.82 2,790.17 2,790.82 24,862.3K
15:37 2,790.96 2,792.10 2,790.90 2,792.10 2,843.5K
15:38 2,791.86 2,792.22 2,790.67 2,790.67 4,698.2K
15:39 2,790.04 2,790.68 2,790.04 2,790.31 14,611.1K
15:40 2,789.69 2,789.69 2,789.30 2,789.30 4,449.7K
15:41 2,788.77 2,788.77 2,787.52 2,787.52 34,057.7K
15:42 2,786.95 2,787.57 2,786.95 2,787.57 9,269.6K
15:43 2,787.72 2,788.20 2,787.72 2,787.82 9,808.6K
15:44 2,787.34 2,789.69 2,787.34 2,789.69 6,711.4K
15:45 2,789.92 2,789.92 2,788.01 2,788.01 13,507.7K
15:46 2,787.74 2,787.84 2,787.57 2,787.84 5,960.8K
15:47 2,788.99 2,789.39 2,788.77 2,789.39 4,170.7K
15:48 2,789.92 2,791.09 2,789.48 2,791.09 8,678.0K
15:49 2,791.58 2,792.67 2,791.58 2,792.67 8,589.0K
15:50 2,793.59 2,793.73 2,793.05 2,793.05 6,401.5K
15:51 2,792.28 2,792.46 2,792.24 2,792.46 8,483.0K
15:52 2,791.34 2,792.04 2,791.34 2,792.04 3,812.1K
15:53 2,792.09 2,792.93 2,791.56 2,792.93 4,752.7K
15:54 2,793.76 2,794.29 2,793.74 2,794.29 4,029.5K
15:55 2,793.97 2,794.39 2,793.97 2,794.34 7,822.6K
15:56 2,794.90 2,795.38 2,794.90 2,795.33 6,381.0K
15:57 2,795.25 2,795.25 2,794.94 2,795.15 5,724.3K
15:58 2,794.69 2,796.15 2,794.69 2,796.15 13,186.8K
15:59 2,795.80 2,795.80 2,795.33 2,795.50 9,692.6K
16:00 2,796.01 2,796.01 2,794.65 2,794.65 21,636.8K
16:01 2,794.16 2,794.16 2,792.81 2,792.81 11,877.2K
16:02 2,792.66 2,792.86 2,792.66 2,792.86 7,176.4K
16:03 2,792.76 2,792.79 2,791.76 2,791.76 5,886.6K
16:04 2,791.97 2,791.97 2,790.92 2,790.92 1,737.9K
16:05 2,790.83 2,792.18 2,790.83 2,791.62 8,870.0K
16:06 2,791.91 2,793.67 2,791.91 2,793.67 2,852.4K
16:07 2,793.79 2,794.85 2,793.79 2,794.85 2,739.1K
16:08 2,794.46 2,795.16 2,794.07 2,794.07 2,344.8K
16:09 2,792.99 2,794.04 2,792.99 2,794.04 4,528.6K
16:10 2,793.76 2,795.49 2,793.76 2,795.49 7,092.1K
16:11 2,795.21 2,796.09 2,795.21 2,796.02 4,885.0K
16:12 2,796.50 2,797.08 2,796.25 2,797.08 10,446.9K
16:13 2,797.25 2,797.37 2,796.95 2,796.95 3,169.3K
16:14 2,796.94 2,796.94 2,796.36 2,796.36 3,024.8K
16:15 2,796.58 2,797.84 2,795.95 2,797.84 4,481.6K
16:16 2,798.03 2,798.03 2,796.76 2,797.19 1,930.5K
16:17 2,797.62 2,797.69 2,797.62 2,797.68 2,455.2K
16:18 2,797.81 2,797.81 2,797.05 2,797.05 4,908.0K
16:19 2,796.17 2,796.17 2,795.46 2,796.06 3,983.1K
16:20 2,795.92 2,795.93 2,795.82 2,795.82 1,139.9K
16:21 2,796.13 2,796.13 2,795.51 2,795.72 1,882.7K
16:22 2,795.43 2,795.68 2,795.27 2,795.40 4,087.0K
16:23 2,795.84 2,796.85 2,795.84 2,796.51 20,035.1K
16:24 2,796.28 2,796.46 2,795.50 2,795.50 12,439.9K
16:25 2,795.77 2,795.77 2,795.40 2,795.70 5,694.3K
16:26 2,795.77 2,795.77 2,795.20 2,795.40 3,899.6K
16:27 2,795.42 2,795.64 2,795.38 2,795.64 1,701.3K
16:28 2,795.76 2,796.47 2,795.57 2,795.57 2,674.8K
16:29 2,795.35 2,795.37 2,794.60 2,794.60 11,561.0K
16:30 2,795.23 2,795.23 2,794.65 2,794.65 16,330.5K
16:31 2,795.06 2,795.09 2,794.67 2,795.09 9,775.4K
16:32 2,795.12 2,795.81 2,794.84 2,795.81 9,680.3K
16:33 2,795.09 2,795.87 2,795.09 2,795.87 16,009.3K
16:34 2,795.81 2,795.81 2,795.38 2,795.38 1,581.0K
16:35 2,795.21 2,795.82 2,795.21 2,795.74 2,932.3K
16:36 2,795.38 2,795.51 2,795.18 2,795.51 9,234.1K
16:37 2,795.34 2,797.36 2,795.34 2,797.36 38,963.8K
16:38 2,798.30 2,800.64 2,798.30 2,800.64 53,867.4K
16:39 2,801.76 2,802.00 2,800.89 2,800.89 38,954.5K
16:40 2,800.88 2,800.88 2,798.88 2,799.20 11,918.7K
16:41 2,799.35 2,800.38 2,799.35 2,800.38 5,764.8K
16:42 2,800.33 2,800.33 2,799.76 2,800.13 4,814.1K
16:43 2,800.94 2,802.21 2,800.94 2,801.95 18,237.4K
16:44 2,801.41 2,802.13 2,801.41 2,802.00 14,490.8K
16:45 2,802.09 2,802.92 2,802.09 2,802.76 15,680.2K
16:46 2,802.99 2,803.46 2,802.99 2,803.06 23,104.5K
16:47 2,803.15 2,803.15 2,801.94 2,801.94 12,067.3K
16:48 2,801.26 2,801.26 2,800.84 2,800.84 19,834.9K
16:49 2,800.07 2,800.44 2,799.93 2,800.44 22,203.5K
16:50 2,800.14 2,800.28 2,799.74 2,799.74 11,555.7K
16:51 2,799.87 2,799.93 2,799.68 2,799.93 12,965.6K
16:52 2,799.20 2,800.95 2,799.20 2,800.95 9,379.0K
16:53 2,801.10 2,802.38 2,801.10 2,802.38 27,221.1K
16:54 2,804.23 2,804.42 2,803.48 2,803.48 50,351.4K
16:55 2,803.53 2,805.64 2,803.53 2,805.16 33,822.2K
16:56 2,807.52 2,808.47 2,806.27 2,808.47 98,410.0K
16:57 2,808.70 2,809.34 2,808.70 2,809.34 118,520.2K
16:58 2,809.87 2,809.87 2,807.75 2,807.75 43,006.5K
16:59 2,807.96 2,807.98 2,807.81 2,807.81 27,953.6K
17:00 2,808.05 2,808.05 2,806.56 2,806.56 24,861.9K
17:01 2,807.94 2,807.94 2,805.67 2,805.67 38,390.9K
17:02 2,805.20 2,805.20 2,802.78 2,802.78 36,232.1K
17:03 2,802.64 2,802.85 2,802.25 2,802.76 14,740.5K
17:04 2,803.03 2,803.63 2,803.03 2,803.63 27,160.3K
17:05 2,802.97 2,803.39 2,802.84 2,803.39 14,471.0K
17:06 2,803.73 2,804.12 2,803.73 2,804.05 11,516.5K
17:07 2,803.21 2,803.21 2,801.57 2,801.77 15,196.7K
17:08 2,801.62 2,801.62 2,800.72 2,801.06 20,817.1K
17:09 2,801.36 2,801.36 2,800.50 2,800.51 16,198.7K
17:10 2,800.86 2,800.86 2,799.64 2,799.64 22,080.0K
17:11 2,800.18 2,801.13 2,800.18 2,800.23 18,549.4K
17:12 2,800.42 2,800.74 2,800.22 2,800.22 15,287.7K
17:13 2,801.16 2,801.44 2,800.99 2,801.16 18,666.9K
17:14 2,801.64 2,802.14 2,801.64 2,801.95 15,949.8K
17:15 2,801.70 2,801.70 2,799.68 2,799.68 9,460.1K
17:16 2,799.14 2,799.14 2,798.00 2,798.00 14,774.7K
17:17 2,797.61 2,797.61 2,796.36 2,796.36 24,862.5K
17:18 2,795.97 2,796.25 2,795.53 2,796.25 15,043.7K
17:19 2,796.27 2,797.60 2,796.27 2,797.23 15,616.3K
17:20 2,797.62 2,798.09 2,797.26 2,798.09 9,074.6K
17:21 2,797.49 2,797.79 2,797.04 2,797.35 6,527.1K
17:22 2,797.40 2,797.85 2,797.32 2,797.60 7,977.3K
17:23 2,797.67 2,798.21 2,797.58 2,798.21 13,912.8K
17:24 2,798.61 2,801.16 2,798.61 2,801.16 26,976.5K
17:25 2,801.68 2,805.82 2,801.68 2,805.71 66,241.2K
17:26 2,804.49 2,804.49 2,803.69 2,803.69 25,188.0K
17:27 2,804.13 2,804.13 2,803.33 2,803.33 16,612.7K
17:28 2,803.80 2,804.70 2,803.80 2,804.46 16,531.8K
17:29 2,805.93 2,807.31 2,805.93 2,806.54 44,674.6K
17:30 2,806.70 2,806.70 2,805.82 2,805.82 15,444.2K
17:31 2,805.11 2,805.63 2,804.97 2,805.63 10,910.2K
17:32 2,804.25 2,804.25 2,802.48 2,802.48 14,807.9K
17:33 2,802.71 2,802.71 2,800.97 2,800.97 23,069.3K
17:34 2,801.45 2,801.79 2,801.29 2,801.79 8,477.9K
17:35 2,801.65 2,801.86 2,801.56 2,801.56 13,230.0K
17:36 2,802.01 2,802.32 2,801.95 2,801.95 9,012.3K
17:37 2,801.86 2,802.62 2,800.98 2,800.98 14,524.1K
17:38 2,800.58 2,800.58 2,799.58 2,799.58 29,728.9K
17:39 2,799.16 2,799.94 2,799.16 2,799.94 11,110.9K
17:40 2,800.68 2,800.74 2,800.48 2,800.74 17,446.2K
17:41 2,800.10 2,800.94 2,800.10 2,800.92 16,575.6K
17:42 2,800.77 2,801.35 2,800.68 2,800.68 12,138.7K
17:43 2,800.38 2,801.32 2,800.38 2,801.32 13,364.6K
17:44 2,800.67 2,800.67 2,799.64 2,799.64 7,155.7K
17:45 2,800.05 2,802.15 2,800.05 2,802.15 4,741.0K
17:46 2,802.86 2,802.93 2,802.44 2,802.44 5,766.6K
17:47 2,802.35 2,802.89 2,802.00 2,802.00 3,383.5K
17:48 2,802.56 2,803.24 2,802.27 2,803.24 8,440.6K
17:49 2,802.91 2,804.10 2,802.91 2,803.54 4,197.0K
17:50 2,804.00 2,804.05 2,803.52 2,803.66 2,485.0K
17:51 2,803.75 2,805.77 2,803.75 2,805.77 13,133.5K
17:52 2,805.16 2,805.16 2,804.09 2,804.37 32,560.9K
17:53 2,803.44 2,803.74 2,803.44 2,803.46 3,885.2K
17:54 2,803.37 2,804.21 2,803.37 2,804.03 4,335.2K
17:55 2,804.25 2,804.25 2,803.46 2,803.95 6,243.2K
17:56 2,803.53 2,803.63 2,803.03 2,803.39 4,574.1K
17:57 2,803.27 2,804.58 2,803.27 2,804.58 6,837.8K
17:58 2,804.07 2,804.39 2,804.07 2,804.30 7,259.4K
17:59 2,804.10 2,806.00 2,804.10 2,806.00 5,220.0K
18:00 2,805.77 2,806.28 2,805.60 2,805.60 10,074.0K
18:01 2,806.24 2,806.89 2,806.24 2,806.85 7,713.6K
18:02 2,806.53 2,806.99 2,805.97 2,805.97 14,549.4K
18:03 2,806.30 2,806.96 2,806.09 2,806.09 5,158.9K
18:04 2,806.53 2,807.19 2,806.12 2,806.12 12,822.5K
18:05 2,806.32 2,807.62 2,806.32 2,807.17 29,573.1K
18:06 2,807.23 2,807.23 2,806.92 2,806.92 8,091.3K
18:07 2,809.29 2,814.19 2,809.29 2,814.19 45,300.1K
18:08 2,815.00 2,815.55 2,815.00 2,815.52 66,823.9K
18:09 2,815.75 2,819.29 2,815.75 2,819.29 50,707.6K
18:10 2,821.31 2,821.31 2,818.90 2,819.38 36,018.3K
18:11 2,819.86 2,821.53 2,819.86 2,821.53 36,351.6K
18:12 2,821.59 2,821.59 2,818.78 2,818.78 20,471.7K
18:13 2,819.61 2,819.85 2,818.59 2,818.59 17,354.2K
18:14 2,818.80 2,818.80 2,817.74 2,817.74 8,062.0K
18:15 2,820.51 2,820.51 2,819.49 2,819.69 10,630.1K
18:16 2,819.31 2,820.05 2,817.84 2,820.05 14,370.1K
18:17 2,819.71 2,821.20 2,819.71 2,821.20 7,761.1K
18:18 2,821.26 2,823.92 2,821.26 2,823.92 27,484.0K
18:19 2,823.79 2,824.19 2,823.68 2,823.68 38,183.6K
18:20 2,822.09 2,822.16 2,821.98 2,821.98 14,131.9K
18:21 2,821.75 2,821.75 2,819.89 2,821.23 17,274.5K
18:22 2,820.41 2,821.11 2,819.97 2,819.97 9,316.4K
18:23 2,819.91 2,819.91 2,817.21 2,817.21 13,207.5K
18:24 2,816.31 2,817.95 2,816.31 2,816.94 10,297.3K
18:25 2,816.70 2,818.23 2,816.70 2,817.02 19,485.4K
18:26 2,819.27 2,819.27 2,815.74 2,816.31 11,406.1K
18:27 2,814.86 2,816.54 2,814.86 2,816.54 29,147.0K
18:28 2,816.65 2,816.65 2,815.39 2,815.39 9,429.9K
18:29 2,815.91 2,816.15 2,815.86 2,816.15 7,860.1K
18:30 2,815.83 2,817.36 2,815.83 2,817.36 9,029.1K
18:31 2,817.71 2,817.71 2,816.77 2,816.77 9,521.5K
18:32 2,817.22 2,817.22 2,815.19 2,815.19 7,387.1K
18:33 2,814.25 2,814.35 2,811.56 2,811.60 42,010.0K
18:34 2,811.35 2,811.35 2,810.38 2,811.06 26,910.8K
18:35 2,810.94 2,811.45 2,810.94 2,811.30 12,718.2K
18:36 2,812.15 2,812.31 2,811.85 2,812.31 7,586.7K
18:37 2,812.55 2,812.55 2,812.15 2,812.16 6,270.9K
18:38 2,811.52 2,812.99 2,811.52 2,811.87 24,306.2K
18:39 2,811.61 2,813.96 2,811.61 2,813.96 19,174.8K
18:40 2,814.98 2,814.98 2,814.98 2,814.98 9,485.2K
18:51 2,815.23 2,815.23 2,815.23 2,815.23 27,002.9K
23:49 2,815.23 2,815.23 2,815.23 2,815.23 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar