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 2,890.15 2,890.15 2,890.15 2,890.15 236,972.8K
10:01 2,890.15 2,913.08 2,890.15 2,913.08 183,987.8K
10:02 2,918.10 2,923.80 2,918.10 2,923.80 171,430.4K
10:03 2,918.97 2,922.38 2,918.97 2,920.32 170,196.2K
10:04 2,919.85 2,919.85 2,912.64 2,912.64 110,776.7K
10:05 2,913.29 2,916.15 2,913.29 2,915.48 105,760.1K
10:06 2,912.49 2,912.49 2,909.44 2,909.44 100,079.2K
10:07 2,911.90 2,911.90 2,905.60 2,906.72 165,381.3K
10:08 2,904.28 2,905.10 2,903.83 2,903.83 105,753.5K
10:09 2,903.45 2,904.28 2,903.45 2,903.72 73,687.1K
10:10 2,902.53 2,902.53 2,898.51 2,899.80 58,222.8K
10:11 2,899.83 2,903.53 2,899.83 2,903.53 66,916.6K
10:12 2,902.89 2,904.93 2,901.64 2,901.64 87,244.2K
10:13 2,900.88 2,901.33 2,900.82 2,900.87 40,339.2K
10:14 2,900.04 2,900.04 2,897.95 2,897.95 69,272.3K
10:15 2,897.88 2,897.88 2,892.86 2,892.86 90,664.0K
10:16 2,893.25 2,893.25 2,891.69 2,891.69 107,087.4K
10:17 2,893.14 2,893.14 2,890.87 2,891.80 60,466.5K
10:18 2,891.17 2,891.17 2,888.31 2,888.31 83,219.9K
10:19 2,888.28 2,889.36 2,888.28 2,889.05 109,054.5K
10:20 2,888.83 2,890.18 2,888.83 2,890.18 106,125.9K
10:21 2,891.72 2,892.89 2,891.72 2,892.89 61,354.6K
10:22 2,892.43 2,892.43 2,890.57 2,892.40 55,486.2K
10:23 2,893.26 2,893.26 2,889.22 2,889.22 51,365.8K
10:24 2,888.31 2,888.54 2,887.19 2,888.54 93,858.4K
10:25 2,888.94 2,889.54 2,888.94 2,889.54 48,482.4K
10:26 2,888.62 2,888.83 2,888.08 2,888.61 43,266.8K
10:27 2,888.80 2,888.80 2,887.96 2,888.76 20,893.0K
10:28 2,888.11 2,888.11 2,886.45 2,886.45 47,530.5K
10:29 2,885.56 2,888.44 2,885.56 2,887.21 52,331.2K
10:30 2,887.60 2,889.80 2,887.60 2,889.80 47,890.6K
10:31 2,892.72 2,892.72 2,892.63 2,892.63 89,783.4K
10:32 2,893.35 2,897.00 2,893.35 2,894.46 92,549.7K
10:33 2,894.43 2,894.43 2,893.68 2,893.68 48,462.7K
10:34 2,893.66 2,896.18 2,893.66 2,896.18 47,816.5K
10:35 2,897.91 2,899.20 2,897.91 2,899.20 92,379.9K
10:36 2,899.05 2,899.44 2,898.18 2,898.18 59,781.8K
10:37 2,899.18 2,902.21 2,898.84 2,902.21 30,279.3K
10:38 2,902.22 2,902.22 2,900.07 2,900.93 49,686.5K
10:39 2,901.20 2,901.20 2,898.95 2,899.88 69,564.1K
10:40 2,899.76 2,899.80 2,899.01 2,899.01 26,931.1K
10:41 2,899.72 2,899.72 2,896.21 2,896.21 61,632.7K
10:42 2,894.38 2,895.29 2,894.38 2,895.29 33,807.4K
10:43 2,896.21 2,896.21 2,895.02 2,895.46 45,910.3K
10:44 2,895.92 2,895.92 2,892.74 2,892.74 59,886.9K
10:45 2,893.14 2,894.13 2,893.10 2,893.14 59,820.2K
10:46 2,891.81 2,891.81 2,891.00 2,891.56 53,908.0K
10:47 2,891.60 2,894.10 2,891.60 2,894.10 29,754.8K
10:48 2,895.12 2,897.98 2,895.12 2,897.98 62,453.8K
10:49 2,897.96 2,897.96 2,896.80 2,897.55 20,430.9K
10:50 2,897.44 2,897.64 2,896.29 2,897.41 46,866.5K
10:51 2,897.11 2,898.40 2,897.11 2,898.40 43,831.7K
10:52 2,897.26 2,898.27 2,897.26 2,897.73 17,211.9K
10:53 2,896.56 2,896.56 2,893.07 2,893.07 67,305.0K
10:54 2,892.71 2,894.60 2,892.23 2,892.23 27,428.7K
10:55 2,892.25 2,893.68 2,891.51 2,891.51 23,708.7K
10:56 2,892.56 2,893.31 2,892.23 2,893.31 16,108.8K
10:57 2,894.61 2,894.61 2,893.95 2,894.00 22,558.4K
10:58 2,893.13 2,893.13 2,891.27 2,891.27 31,487.0K
10:59 2,890.02 2,890.02 2,887.30 2,887.30 76,675.7K
11:00 2,888.84 2,888.84 2,887.30 2,887.30 58,195.6K
11:01 2,887.78 2,889.88 2,887.78 2,889.88 50,298.8K
11:02 2,890.40 2,891.22 2,888.84 2,888.84 64,488.7K
11:03 2,887.13 2,888.42 2,886.41 2,886.41 71,130.8K
11:04 2,885.53 2,885.53 2,883.65 2,883.65 78,860.9K
11:05 2,883.28 2,885.63 2,883.28 2,884.09 86,862.2K
11:06 2,884.51 2,884.51 2,883.99 2,884.09 29,562.9K
11:07 2,883.41 2,886.60 2,883.11 2,886.60 41,243.6K
11:08 2,888.09 2,890.16 2,888.09 2,890.16 79,587.9K
11:09 2,890.61 2,891.74 2,887.35 2,887.35 26,109.0K
11:10 2,886.97 2,888.12 2,886.97 2,887.56 27,304.5K
11:11 2,888.03 2,889.26 2,888.03 2,889.26 23,586.3K
11:12 2,889.48 2,894.31 2,889.48 2,894.31 84,568.9K
11:13 2,894.81 2,894.81 2,893.47 2,893.47 55,030.7K
11:14 2,893.57 2,894.65 2,893.57 2,893.72 33,565.5K
11:15 2,893.60 2,895.76 2,893.60 2,895.76 31,242.6K
11:16 2,896.23 2,898.95 2,896.23 2,898.95 34,312.4K
11:17 2,897.73 2,898.43 2,897.18 2,897.53 32,386.9K
11:18 2,897.95 2,902.58 2,897.95 2,902.58 29,969.4K
11:19 2,903.63 2,903.68 2,902.94 2,903.68 38,256.6K
11:20 2,902.83 2,904.58 2,902.83 2,904.58 24,155.2K
11:21 2,903.31 2,905.03 2,903.31 2,903.64 38,276.1K
11:22 2,904.02 2,904.33 2,903.06 2,903.06 25,476.2K
11:23 2,903.10 2,903.62 2,902.69 2,902.69 20,437.8K
11:24 2,901.63 2,901.63 2,898.87 2,898.87 57,701.6K
11:25 2,898.72 2,899.82 2,898.72 2,899.42 19,175.1K
11:26 2,899.60 2,899.60 2,898.89 2,898.89 20,810.7K
11:27 2,899.33 2,899.75 2,899.28 2,899.75 16,949.1K
11:28 2,900.67 2,901.87 2,900.67 2,901.03 33,447.7K
11:29 2,901.61 2,902.13 2,901.27 2,902.13 12,779.5K
11:30 2,902.80 2,904.73 2,902.80 2,904.73 26,126.8K
11:31 2,905.55 2,906.93 2,905.55 2,906.00 63,812.9K
11:32 2,905.59 2,905.69 2,904.72 2,904.72 20,047.5K
11:33 2,905.31 2,906.70 2,905.31 2,906.70 14,936.8K
11:34 2,906.56 2,906.61 2,906.28 2,906.37 27,197.9K
11:35 2,905.97 2,906.48 2,905.41 2,906.48 15,016.0K
11:36 2,907.26 2,907.26 2,904.48 2,904.48 33,139.7K
11:37 2,904.67 2,904.69 2,903.98 2,903.98 18,992.7K
11:38 2,903.85 2,904.05 2,903.25 2,903.25 21,248.7K
11:39 2,903.73 2,905.01 2,903.32 2,903.32 37,527.0K
11:40 2,903.69 2,904.34 2,903.69 2,903.95 5,899.2K
11:41 2,903.82 2,903.82 2,902.99 2,902.99 26,883.5K
11:42 2,902.82 2,903.18 2,902.82 2,902.85 29,709.4K
11:43 2,902.37 2,903.03 2,902.37 2,902.40 28,327.4K
11:44 2,902.40 2,903.03 2,901.89 2,901.89 49,867.7K
11:45 2,901.22 2,901.77 2,900.85 2,901.69 40,515.8K
11:46 2,901.70 2,902.29 2,900.65 2,902.29 35,881.2K
11:47 2,901.73 2,902.18 2,901.73 2,902.11 20,337.4K
11:48 2,901.61 2,902.01 2,901.61 2,902.01 16,178.4K
11:49 2,902.32 2,904.98 2,902.32 2,904.98 27,493.0K
11:50 2,905.46 2,905.46 2,903.61 2,904.21 17,462.1K
11:51 2,903.85 2,904.74 2,903.85 2,904.30 8,012.9K
11:52 2,904.72 2,904.72 2,903.28 2,903.48 17,143.4K
11:53 2,902.96 2,903.53 2,902.96 2,903.36 5,248.6K
11:54 2,903.28 2,903.66 2,903.28 2,903.57 5,716.6K
11:55 2,903.79 2,904.07 2,903.43 2,903.43 3,575.6K
11:56 2,904.17 2,904.17 2,902.74 2,903.49 17,283.6K
11:57 2,903.17 2,903.77 2,903.17 2,903.69 22,109.9K
11:58 2,903.49 2,903.52 2,903.01 2,903.01 28,016.4K
11:59 2,902.34 2,903.73 2,902.34 2,903.37 7,859.8K
12:00 2,904.33 2,904.33 2,899.05 2,899.05 101,726.7K
12:01 2,897.67 2,897.67 2,895.43 2,895.43 73,470.3K
12:02 2,894.08 2,895.73 2,894.08 2,894.98 91,019.0K
12:03 2,894.07 2,895.18 2,894.07 2,894.74 42,602.6K
12:04 2,893.80 2,893.80 2,892.13 2,892.13 41,676.0K
12:05 2,890.71 2,892.34 2,890.71 2,892.34 46,033.9K
12:06 2,892.05 2,895.81 2,892.05 2,895.81 39,231.4K
12:07 2,895.03 2,896.50 2,895.03 2,896.50 46,888.0K
12:08 2,896.35 2,896.81 2,896.02 2,896.02 29,606.9K
12:09 2,895.68 2,896.06 2,895.48 2,895.85 10,106.2K
12:10 2,895.50 2,895.50 2,894.49 2,894.49 10,615.1K
12:11 2,892.96 2,893.44 2,892.96 2,893.44 31,501.2K
12:12 2,892.64 2,893.13 2,891.69 2,892.55 42,265.5K
12:13 2,892.11 2,892.11 2,889.76 2,889.76 55,824.6K
12:14 2,888.28 2,888.75 2,887.78 2,887.98 30,941.1K
12:15 2,887.80 2,888.69 2,887.80 2,887.88 19,734.9K
12:16 2,885.66 2,885.66 2,884.88 2,885.08 48,706.9K
12:17 2,885.26 2,885.26 2,884.05 2,884.14 11,676.3K
12:18 2,883.26 2,884.32 2,883.11 2,884.32 65,524.7K
12:19 2,885.70 2,886.71 2,885.26 2,886.71 44,578.8K
12:20 2,887.26 2,891.23 2,887.26 2,891.23 55,037.8K
12:21 2,891.26 2,891.36 2,889.64 2,891.36 39,914.2K
12:22 2,890.87 2,891.86 2,890.12 2,891.86 12,017.5K
12:23 2,892.22 2,892.22 2,891.22 2,891.22 9,128.4K
12:24 2,891.33 2,892.37 2,891.33 2,891.72 12,134.1K
12:25 2,890.90 2,892.35 2,890.90 2,892.35 13,436.2K
12:26 2,896.44 2,897.00 2,893.83 2,893.83 55,018.7K
12:27 2,894.05 2,894.48 2,892.12 2,892.12 21,764.8K
12:28 2,892.85 2,892.85 2,889.22 2,889.22 23,763.7K
12:29 2,889.20 2,890.08 2,889.20 2,889.95 18,118.4K
12:30 2,890.08 2,891.11 2,890.04 2,890.04 7,584.3K
12:31 2,888.27 2,888.27 2,885.52 2,885.52 57,000.6K
12:32 2,884.80 2,885.30 2,883.78 2,883.78 70,996.0K
12:33 2,883.00 2,884.33 2,883.00 2,884.33 46,103.6K
12:34 2,884.72 2,884.72 2,883.50 2,883.98 17,142.3K
12:35 2,884.24 2,885.92 2,884.24 2,885.92 16,078.5K
12:36 2,885.84 2,887.24 2,885.74 2,887.24 19,356.2K
12:37 2,888.26 2,888.26 2,887.43 2,887.43 17,226.4K
12:38 2,886.77 2,886.81 2,885.82 2,885.82 30,867.9K
12:39 2,886.08 2,886.77 2,885.29 2,886.77 11,129.5K
12:40 2,886.26 2,886.55 2,886.26 2,886.55 25,854.0K
12:41 2,886.32 2,886.32 2,884.79 2,884.79 13,962.7K
12:42 2,886.06 2,889.71 2,886.06 2,889.71 53,582.0K
12:43 2,890.10 2,891.98 2,889.65 2,889.65 37,008.4K
12:44 2,890.07 2,890.61 2,889.26 2,890.61 12,718.2K
12:45 2,890.71 2,890.71 2,889.78 2,889.78 19,866.4K
12:46 2,889.28 2,889.28 2,887.72 2,888.13 13,858.5K
12:47 2,888.22 2,889.64 2,888.22 2,889.64 7,160.3K
12:48 2,890.02 2,890.63 2,890.02 2,890.53 7,007.9K
12:49 2,891.35 2,895.01 2,891.35 2,894.76 78,674.6K
12:50 2,894.97 2,894.97 2,892.08 2,892.08 26,824.9K
12:51 2,892.13 2,892.13 2,891.39 2,891.69 18,615.2K
12:52 2,891.82 2,891.82 2,889.28 2,889.28 6,233.5K
12:53 2,888.51 2,888.99 2,888.51 2,888.54 18,247.0K
12:54 2,887.88 2,888.35 2,887.88 2,888.06 15,387.0K
12:55 2,887.21 2,887.25 2,886.64 2,886.64 85,770.2K
12:56 2,886.37 2,886.37 2,884.59 2,884.59 44,649.9K
12:57 2,883.41 2,883.41 2,882.87 2,882.98 37,294.4K
12:58 2,882.85 2,884.75 2,882.85 2,884.31 27,764.3K
12:59 2,884.75 2,884.75 2,883.63 2,883.63 29,465.5K
13:00 2,883.71 2,883.71 2,881.89 2,882.35 36,787.1K
13:01 2,883.20 2,883.20 2,882.55 2,882.55 11,950.3K
13:02 2,882.85 2,882.85 2,881.80 2,882.37 11,058.2K
13:03 2,881.47 2,881.47 2,880.88 2,881.26 13,905.6K
13:04 2,881.43 2,882.65 2,881.43 2,882.65 16,952.2K
13:05 2,882.76 2,882.76 2,881.36 2,881.54 21,600.9K
13:06 2,881.27 2,881.27 2,880.66 2,881.04 26,966.0K
13:07 2,881.18 2,882.29 2,881.18 2,882.15 12,452.8K
13:08 2,881.94 2,881.94 2,881.11 2,881.11 16,512.1K
13:09 2,881.83 2,883.32 2,881.83 2,883.32 31,640.0K
13:10 2,883.15 2,883.90 2,883.15 2,883.90 28,701.3K
13:11 2,884.63 2,886.48 2,883.93 2,886.48 18,170.9K
13:12 2,887.14 2,887.20 2,886.12 2,886.12 25,269.5K
13:13 2,886.46 2,886.46 2,885.53 2,885.72 9,058.5K
13:14 2,885.79 2,887.65 2,885.79 2,887.65 14,299.3K
13:15 2,887.56 2,887.80 2,887.08 2,887.80 9,737.0K
13:16 2,887.78 2,889.02 2,887.49 2,889.01 11,223.6K
13:17 2,890.36 2,891.20 2,890.36 2,890.72 65,360.9K
13:18 2,890.91 2,890.91 2,890.88 2,890.88 8,923.8K
13:19 2,891.02 2,891.02 2,890.32 2,890.32 7,419.6K
13:20 2,890.35 2,891.09 2,890.35 2,891.09 4,883.7K
13:21 2,891.40 2,891.40 2,890.18 2,890.18 10,400.6K
13:22 2,890.17 2,890.43 2,890.05 2,890.43 12,758.8K
13:23 2,891.04 2,891.04 2,890.06 2,890.49 5,082.3K
13:24 2,891.34 2,891.85 2,891.10 2,891.10 43,101.3K
13:25 2,890.66 2,890.66 2,890.20 2,890.45 17,264.2K
13:26 2,890.31 2,890.78 2,889.91 2,889.91 13,444.6K
13:27 2,888.84 2,889.14 2,888.80 2,889.14 13,375.4K
13:28 2,889.47 2,889.53 2,888.26 2,888.26 15,497.1K
13:29 2,888.16 2,888.16 2,887.14 2,887.14 17,112.6K
13:30 2,887.96 2,887.96 2,885.94 2,885.94 31,352.0K
13:31 2,886.30 2,886.43 2,885.65 2,886.43 13,854.8K
13:32 2,886.26 2,887.35 2,886.26 2,887.35 8,101.3K
13:33 2,888.01 2,888.01 2,887.71 2,887.74 13,100.8K
13:34 2,887.49 2,887.62 2,887.30 2,887.44 20,579.1K
13:35 2,887.36 2,887.65 2,886.80 2,886.80 6,435.5K
13:36 2,886.99 2,887.49 2,886.82 2,887.49 4,783.5K
13:37 2,887.76 2,888.67 2,887.66 2,888.67 7,892.4K
13:38 2,888.41 2,888.41 2,887.09 2,887.09 8,393.6K
13:39 2,887.61 2,888.04 2,887.61 2,887.89 5,482.0K
13:40 2,887.93 2,887.93 2,886.67 2,886.67 5,966.1K
13:41 2,886.92 2,887.66 2,886.42 2,886.75 32,629.5K
13:42 2,885.71 2,887.15 2,885.71 2,887.15 16,336.4K
13:43 2,886.92 2,888.25 2,886.92 2,888.25 11,830.8K
13:44 2,888.93 2,888.97 2,888.42 2,888.97 18,145.2K
13:45 2,888.15 2,889.12 2,888.07 2,888.07 22,588.3K
13:46 2,888.28 2,888.62 2,888.15 2,888.15 7,829.3K
13:47 2,888.36 2,889.63 2,888.36 2,889.63 8,071.5K
13:48 2,888.77 2,891.27 2,888.77 2,891.27 51,957.9K
13:49 2,892.17 2,893.05 2,891.99 2,893.05 33,428.6K
13:50 2,893.56 2,895.30 2,893.21 2,895.30 55,893.1K
13:51 2,895.23 2,895.24 2,894.61 2,894.61 20,944.5K
13:52 2,894.05 2,894.05 2,892.93 2,892.93 13,961.2K
13:53 2,892.78 2,892.78 2,891.20 2,892.31 28,072.8K
13:54 2,892.03 2,892.77 2,891.75 2,892.09 20,620.9K
13:55 2,892.82 2,893.36 2,892.82 2,893.13 17,498.9K
13:56 2,894.59 2,894.59 2,893.08 2,893.95 18,956.1K
13:57 2,894.88 2,895.99 2,894.34 2,895.99 51,149.4K
13:58 2,897.74 2,897.74 2,897.08 2,897.27 58,448.8K
13:59 2,897.03 2,897.21 2,895.31 2,895.31 19,291.0K
14:00 2,895.37 2,895.37 2,894.66 2,895.07 17,377.6K
14:01 2,894.62 2,894.62 2,893.06 2,893.06 15,082.2K
14:02 2,893.08 2,893.28 2,893.00 2,893.27 7,793.6K
14:03 2,893.72 2,893.76 2,893.60 2,893.60 32,261.6K
14:04 2,893.85 2,893.85 2,892.73 2,892.73 26,363.6K
14:05 2,894.06 2,894.06 2,893.08 2,893.61 10,702.0K
14:06 2,892.39 2,892.46 2,892.24 2,892.34 5,655.3K
14:07 2,892.49 2,892.70 2,890.43 2,890.43 17,678.5K
14:08 2,889.36 2,889.36 2,886.66 2,886.66 30,901.8K
14:09 2,886.06 2,886.72 2,885.65 2,885.65 54,104.9K
14:10 2,886.24 2,887.74 2,886.24 2,887.74 39,144.1K
14:11 2,886.92 2,887.95 2,886.92 2,887.38 21,086.5K
14:12 2,887.39 2,888.00 2,885.90 2,888.00 10,869.7K
14:13 2,887.66 2,887.90 2,886.47 2,886.47 20,099.7K
14:14 2,886.76 2,887.42 2,886.12 2,887.42 19,769.2K
14:15 2,887.38 2,887.95 2,887.38 2,887.75 28,975.2K
14:16 2,887.63 2,887.63 2,886.64 2,886.64 15,499.9K
14:17 2,886.39 2,886.59 2,886.33 2,886.53 6,885.7K
14:18 2,885.90 2,885.90 2,885.26 2,885.26 30,101.4K
14:19 2,884.90 2,884.90 2,881.92 2,881.92 118,130.1K
14:20 2,882.17 2,882.59 2,881.25 2,881.26 36,867.6K
14:21 2,880.38 2,880.38 2,878.80 2,878.80 73,304.8K
14:22 2,878.19 2,878.19 2,876.28 2,876.28 32,287.3K
14:23 2,876.16 2,876.16 2,873.36 2,873.36 46,824.6K
14:24 2,872.74 2,874.66 2,872.74 2,874.66 63,231.3K
14:25 2,874.84 2,875.28 2,874.33 2,874.33 24,188.9K
14:26 2,873.53 2,875.54 2,873.53 2,874.98 39,922.5K
14:27 2,873.19 2,875.77 2,873.19 2,875.77 53,804.8K
14:28 2,877.20 2,877.79 2,876.64 2,876.64 34,562.6K
14:29 2,876.22 2,877.58 2,876.22 2,877.58 13,645.9K
14:30 2,878.44 2,878.44 2,877.79 2,877.79 9,675.4K
14:31 2,877.53 2,877.59 2,877.39 2,877.39 13,301.7K
14:32 2,877.21 2,877.21 2,876.56 2,876.56 16,944.7K
14:33 2,876.34 2,876.34 2,875.05 2,875.05 30,347.1K
14:34 2,876.45 2,876.47 2,875.58 2,876.47 29,351.6K
14:35 2,877.05 2,877.13 2,875.89 2,875.89 9,945.5K
14:36 2,875.07 2,875.18 2,875.07 2,875.15 17,085.9K
14:37 2,874.14 2,874.14 2,872.60 2,872.60 27,787.6K
14:38 2,872.74 2,872.74 2,871.40 2,872.03 25,391.8K
14:39 2,871.47 2,871.57 2,871.24 2,871.31 14,878.6K
14:40 2,871.19 2,871.72 2,871.08 2,871.60 14,685.1K
14:41 2,871.36 2,871.41 2,870.30 2,870.31 35,071.5K
14:42 2,870.65 2,870.65 2,870.29 2,870.50 29,181.9K
14:43 2,871.09 2,871.09 2,869.70 2,869.81 39,742.3K
14:44 2,871.44 2,871.47 2,871.06 2,871.06 21,571.3K
14:45 2,871.44 2,872.27 2,870.70 2,870.70 23,795.0K
14:46 2,869.95 2,869.95 2,869.14 2,869.14 36,507.2K
14:47 2,869.07 2,870.41 2,869.07 2,870.41 20,745.7K
14:48 2,870.14 2,872.25 2,870.14 2,872.25 15,617.4K
14:49 2,872.12 2,875.95 2,872.12 2,875.63 65,130.5K
14:50 2,879.12 2,880.21 2,878.40 2,878.40 55,586.1K
14:51 2,879.38 2,879.52 2,878.59 2,878.65 18,657.8K
14:52 2,878.67 2,879.44 2,878.33 2,878.58 9,848.5K
14:53 2,877.79 2,877.79 2,876.82 2,876.82 14,635.4K
14:54 2,876.91 2,877.92 2,876.91 2,877.86 7,862.8K
14:55 2,877.85 2,878.37 2,877.20 2,877.20 6,701.9K
14:56 2,877.54 2,878.51 2,877.38 2,878.51 9,972.8K
14:57 2,878.80 2,881.27 2,878.80 2,880.99 63,662.7K
14:58 2,881.04 2,881.76 2,880.97 2,880.97 20,512.1K
14:59 2,880.86 2,880.86 2,880.00 2,880.11 18,595.4K
15:00 2,877.96 2,878.86 2,877.65 2,878.86 34,957.9K
15:01 2,879.36 2,879.88 2,879.22 2,879.71 5,879.0K
15:02 2,879.85 2,880.05 2,879.73 2,880.05 12,563.0K
15:03 2,879.51 2,880.72 2,879.51 2,880.51 11,688.3K
15:04 2,880.59 2,882.16 2,880.59 2,881.46 23,363.8K
15:05 2,881.91 2,881.91 2,880.62 2,880.62 13,456.3K
15:06 2,880.51 2,880.51 2,878.20 2,878.20 8,689.8K
15:07 2,877.75 2,878.53 2,877.75 2,878.32 12,166.6K
15:08 2,877.97 2,878.60 2,877.47 2,877.68 7,414.1K
15:09 2,878.19 2,878.19 2,877.27 2,877.30 4,189.4K
15:10 2,878.18 2,878.79 2,878.18 2,878.79 22,125.7K
15:11 2,878.48 2,880.27 2,878.43 2,880.25 18,762.0K
15:12 2,880.64 2,880.72 2,880.31 2,880.31 8,499.7K
15:13 2,880.81 2,881.27 2,880.79 2,880.79 10,310.6K
15:14 2,880.54 2,880.76 2,880.08 2,880.27 3,704.7K
15:15 2,880.46 2,880.46 2,879.80 2,879.80 9,003.5K
15:16 2,879.59 2,879.98 2,879.59 2,879.86 4,163.9K
15:17 2,879.60 2,879.68 2,878.93 2,878.93 6,096.1K
15:18 2,878.70 2,879.29 2,878.54 2,879.29 3,002.9K
15:19 2,879.44 2,879.82 2,879.38 2,879.82 8,913.4K
15:20 2,879.31 2,879.57 2,879.06 2,879.37 4,735.0K
15:21 2,878.82 2,878.82 2,877.91 2,877.91 18,959.0K
15:22 2,877.71 2,878.00 2,877.28 2,877.28 12,186.9K
15:23 2,877.47 2,877.47 2,876.78 2,876.78 24,968.1K
15:24 2,876.64 2,876.64 2,875.74 2,875.89 13,153.3K
15:25 2,875.31 2,875.84 2,875.07 2,875.21 14,902.8K
15:26 2,875.98 2,875.98 2,874.38 2,874.38 14,958.1K
15:27 2,874.17 2,874.17 2,873.20 2,873.27 31,410.8K
15:28 2,873.65 2,874.00 2,872.25 2,872.40 14,019.1K
15:29 2,871.59 2,871.67 2,870.97 2,870.97 17,523.1K
15:30 2,871.03 2,871.46 2,871.03 2,871.10 14,201.3K
15:31 2,871.35 2,871.77 2,870.96 2,871.77 8,494.7K
15:32 2,871.62 2,871.62 2,870.36 2,871.34 31,796.5K
15:33 2,869.20 2,873.02 2,869.20 2,873.02 47,981.5K
15:34 2,872.39 2,872.55 2,872.14 2,872.16 9,000.1K
15:35 2,872.23 2,874.43 2,872.23 2,874.43 14,034.6K
15:36 2,876.97 2,876.97 2,875.25 2,875.56 31,894.7K
15:37 2,875.85 2,876.91 2,875.77 2,875.90 13,803.7K
15:38 2,875.44 2,875.79 2,874.99 2,875.79 8,334.1K
15:39 2,876.11 2,876.86 2,876.11 2,876.86 14,730.7K
15:40 2,876.48 2,877.90 2,876.48 2,877.88 15,160.5K
15:41 2,878.74 2,883.32 2,878.74 2,882.34 104,638.6K
15:42 2,882.25 2,882.29 2,880.44 2,880.44 36,863.6K
15:43 2,880.31 2,880.45 2,879.84 2,880.10 23,020.7K
15:44 2,880.21 2,883.82 2,880.21 2,883.82 18,036.8K
15:45 2,884.19 2,888.52 2,884.19 2,888.52 44,082.1K
15:46 2,887.89 2,888.25 2,885.80 2,885.80 27,549.1K
15:47 2,886.30 2,887.55 2,886.30 2,886.97 21,630.7K
15:48 2,886.77 2,886.83 2,886.44 2,886.83 6,737.0K
15:49 2,886.25 2,886.25 2,884.10 2,884.52 23,995.4K
15:50 2,884.29 2,884.32 2,882.95 2,882.95 11,889.6K
15:51 2,881.70 2,881.70 2,880.09 2,880.53 17,034.7K
15:52 2,880.52 2,880.65 2,879.05 2,879.73 30,153.0K
15:53 2,879.63 2,881.42 2,879.63 2,881.42 19,400.5K
15:54 2,881.51 2,881.51 2,879.58 2,879.58 8,279.3K
15:55 2,879.77 2,882.19 2,879.77 2,882.19 6,923.6K
15:56 2,882.91 2,883.51 2,882.40 2,882.40 4,998.5K
15:57 2,882.44 2,882.44 2,880.86 2,882.27 5,737.4K
15:58 2,882.28 2,883.62 2,882.28 2,882.93 30,546.4K
15:59 2,882.54 2,882.92 2,882.15 2,882.22 27,215.2K
16:00 2,882.49 2,882.49 2,880.63 2,880.63 9,426.4K
16:01 2,880.35 2,880.46 2,880.07 2,880.46 5,532.6K
16:02 2,880.52 2,880.61 2,879.79 2,880.61 8,521.0K
16:03 2,881.38 2,881.38 2,880.83 2,881.22 11,315.9K
16:04 2,880.26 2,881.35 2,880.26 2,881.35 14,527.2K
16:05 2,881.97 2,885.65 2,881.97 2,885.65 61,913.5K
16:06 2,887.12 2,888.97 2,887.12 2,888.97 54,831.9K
16:07 2,890.43 2,891.82 2,890.43 2,891.78 74,692.2K
16:08 2,890.30 2,890.30 2,888.09 2,888.09 42,523.8K
16:09 2,888.49 2,889.39 2,888.49 2,889.39 23,951.1K
16:10 2,889.07 2,891.14 2,889.07 2,891.14 22,405.7K
16:11 2,890.92 2,893.19 2,890.92 2,893.19 32,743.1K
16:12 2,893.97 2,896.30 2,893.97 2,894.91 78,087.4K
16:13 2,893.87 2,897.48 2,892.80 2,897.48 53,230.5K
16:14 2,895.53 2,896.94 2,895.53 2,896.94 34,983.8K
16:15 2,897.16 2,897.16 2,894.13 2,894.13 17,685.5K
16:16 2,893.88 2,893.88 2,891.34 2,892.36 26,711.3K
16:17 2,892.41 2,892.41 2,889.84 2,889.84 17,030.1K
16:18 2,889.03 2,889.29 2,888.53 2,888.86 13,606.7K
16:19 2,889.64 2,893.21 2,889.64 2,893.21 13,484.2K
16:20 2,893.04 2,893.04 2,888.61 2,888.61 11,401.9K
16:21 2,889.08 2,889.49 2,888.46 2,888.46 6,695.5K
16:22 2,888.95 2,888.95 2,887.29 2,887.29 17,461.5K
16:23 2,886.06 2,886.06 2,885.88 2,885.96 7,504.0K
16:24 2,886.20 2,886.39 2,885.72 2,886.39 7,320.8K
16:25 2,886.98 2,888.70 2,886.63 2,888.70 7,657.9K
16:26 2,889.42 2,889.84 2,889.42 2,889.51 16,849.7K
16:27 2,886.82 2,887.09 2,886.40 2,886.86 32,789.3K
16:28 2,887.29 2,889.38 2,887.29 2,889.38 12,170.8K
16:29 2,889.90 2,889.90 2,889.39 2,889.39 13,722.3K
16:30 2,889.28 2,891.05 2,889.28 2,891.05 12,203.5K
16:31 2,891.20 2,893.73 2,891.20 2,893.73 44,067.8K
16:32 2,894.35 2,894.35 2,893.70 2,893.97 11,478.7K
16:33 2,893.97 2,895.15 2,893.97 2,895.15 11,778.5K
16:34 2,894.25 2,896.10 2,894.25 2,896.10 27,931.7K
16:35 2,896.40 2,896.40 2,894.05 2,894.05 14,144.3K
16:36 2,895.13 2,896.95 2,895.13 2,895.15 21,612.8K
16:37 2,895.88 2,897.34 2,895.32 2,897.34 61,982.3K
16:38 2,898.61 2,898.63 2,897.37 2,897.61 33,807.2K
16:39 2,898.71 2,901.92 2,897.55 2,901.92 27,793.0K
16:40 2,902.96 2,906.28 2,902.96 2,906.28 71,109.6K
16:41 2,905.39 2,905.39 2,901.72 2,901.72 31,570.0K
16:42 2,900.68 2,901.42 2,900.52 2,900.52 25,047.1K
16:43 2,900.61 2,900.87 2,900.06 2,900.87 11,219.6K
16:44 2,900.75 2,903.03 2,900.75 2,903.03 17,944.6K
16:45 2,902.50 2,902.50 2,900.76 2,900.76 9,681.2K
16:46 2,900.13 2,900.13 2,898.84 2,899.25 10,023.3K
16:47 2,899.57 2,899.57 2,899.14 2,899.41 11,393.0K
16:48 2,899.11 2,899.11 2,897.46 2,897.48 17,691.0K
16:49 2,898.17 2,899.90 2,897.75 2,899.90 11,618.3K
16:50 2,902.42 2,903.78 2,902.39 2,903.27 17,320.4K
16:51 2,902.92 2,903.73 2,901.64 2,903.73 18,199.2K
16:52 2,904.81 2,904.81 2,902.07 2,902.29 34,959.1K
16:53 2,902.24 2,902.95 2,901.56 2,902.95 19,658.8K
16:54 2,902.73 2,903.39 2,902.73 2,903.39 10,860.9K
16:55 2,902.83 2,902.83 2,900.95 2,900.95 12,817.4K
16:56 2,900.16 2,900.80 2,900.16 2,900.80 13,011.8K
16:57 2,900.33 2,901.46 2,900.33 2,901.46 8,170.9K
16:58 2,901.97 2,902.59 2,901.69 2,901.69 9,373.9K
16:59 2,902.55 2,902.55 2,899.87 2,899.87 30,198.4K
17:00 2,898.42 2,900.46 2,898.42 2,900.46 15,260.5K
17:01 2,901.07 2,901.94 2,901.07 2,901.94 6,796.4K
17:02 2,901.59 2,902.80 2,901.59 2,901.78 5,740.3K
17:03 2,901.59 2,901.61 2,898.89 2,898.89 26,839.5K
17:04 2,896.25 2,896.41 2,895.09 2,896.41 55,615.0K
17:05 2,895.80 2,898.99 2,895.80 2,898.99 29,927.3K
17:06 2,898.10 2,898.52 2,898.10 2,898.52 5,308.4K
17:07 2,897.98 2,898.58 2,897.84 2,897.84 8,623.1K
17:08 2,897.68 2,897.68 2,896.41 2,896.41 7,286.3K
17:09 2,896.79 2,899.79 2,896.79 2,899.79 12,943.2K
17:10 2,899.13 2,899.13 2,897.76 2,897.93 5,309.5K
17:11 2,897.77 2,898.65 2,896.94 2,896.94 8,760.7K
17:12 2,896.88 2,897.47 2,896.35 2,896.98 22,317.5K
17:13 2,897.27 2,897.27 2,894.91 2,894.91 17,156.8K
17:14 2,895.61 2,895.61 2,894.20 2,894.73 13,485.4K
17:15 2,895.26 2,895.26 2,894.49 2,894.49 4,902.5K
17:16 2,894.84 2,894.84 2,892.78 2,892.78 22,262.5K
17:17 2,892.56 2,893.11 2,892.23 2,892.23 17,857.3K
17:18 2,891.98 2,893.36 2,891.98 2,892.41 30,988.3K
17:19 2,892.52 2,892.52 2,891.45 2,891.45 30,862.8K
17:20 2,891.16 2,891.16 2,890.36 2,890.36 4,619.0K
17:21 2,890.05 2,892.35 2,890.05 2,892.35 11,807.7K
17:22 2,892.77 2,892.77 2,891.69 2,891.69 17,778.6K
17:23 2,890.94 2,892.60 2,890.94 2,892.60 15,518.5K
17:24 2,891.88 2,891.88 2,891.07 2,891.07 12,757.9K
17:25 2,890.24 2,890.24 2,888.95 2,888.95 24,710.0K
17:26 2,888.10 2,889.73 2,888.10 2,889.34 20,179.7K
17:27 2,888.56 2,888.56 2,886.66 2,886.66 24,415.4K
17:28 2,886.72 2,887.05 2,886.05 2,887.05 32,371.3K
17:29 2,887.49 2,887.49 2,886.20 2,886.20 23,950.9K
17:30 2,886.01 2,886.26 2,885.57 2,885.89 57,344.9K
17:31 2,885.98 2,887.72 2,885.98 2,887.24 53,721.6K
17:32 2,887.52 2,887.52 2,883.93 2,883.93 19,744.5K
17:33 2,883.14 2,884.38 2,883.14 2,884.38 14,163.2K
17:34 2,885.20 2,885.87 2,883.80 2,883.80 11,743.2K
17:35 2,884.86 2,884.86 2,883.09 2,883.09 22,823.6K
17:36 2,883.14 2,883.79 2,883.00 2,883.79 14,962.6K
17:37 2,883.27 2,883.72 2,883.23 2,883.23 7,772.2K
17:38 2,883.31 2,883.61 2,882.60 2,882.60 17,545.6K
17:39 2,882.91 2,883.42 2,882.60 2,883.42 7,118.8K
17:40 2,883.46 2,884.35 2,883.46 2,884.35 8,122.5K
17:41 2,884.40 2,885.77 2,884.40 2,885.02 13,449.1K
17:42 2,885.66 2,887.03 2,885.66 2,886.15 27,413.5K
17:43 2,886.52 2,886.65 2,885.01 2,886.65 27,132.9K
17:44 2,885.21 2,886.22 2,885.21 2,886.22 31,800.7K
17:45 2,885.94 2,887.51 2,885.94 2,887.51 13,989.1K
17:46 2,888.88 2,888.88 2,888.48 2,888.48 21,509.0K
17:47 2,887.58 2,889.79 2,887.58 2,889.79 22,952.8K
17:48 2,889.55 2,889.72 2,887.88 2,887.88 12,490.0K
17:49 2,888.44 2,888.60 2,888.30 2,888.30 11,089.1K
17:50 2,887.84 2,887.93 2,887.36 2,887.61 14,747.6K
17:51 2,888.45 2,888.68 2,887.10 2,887.10 23,565.9K
17:52 2,887.12 2,887.65 2,885.91 2,885.91 8,273.6K
17:53 2,886.00 2,886.00 2,884.92 2,885.78 11,747.7K
17:54 2,884.55 2,884.55 2,883.87 2,884.05 24,610.4K
17:55 2,883.89 2,883.89 2,883.17 2,883.17 6,077.6K
17:56 2,883.42 2,884.88 2,883.42 2,884.88 15,594.9K
17:57 2,884.59 2,885.58 2,884.38 2,885.58 6,248.7K
17:58 2,885.95 2,886.05 2,885.52 2,886.05 23,524.2K
17:59 2,885.46 2,885.84 2,885.34 2,885.84 8,549.1K
18:00 2,885.88 2,886.59 2,885.88 2,886.59 6,273.9K
18:01 2,886.07 2,886.55 2,886.07 2,886.55 6,775.9K
18:02 2,886.66 2,889.20 2,886.66 2,889.02 13,395.2K
18:03 2,888.53 2,888.53 2,887.03 2,887.03 8,208.8K
18:04 2,887.40 2,887.40 2,886.80 2,886.83 4,295.7K
18:05 2,887.96 2,890.34 2,887.96 2,890.34 18,866.5K
18:06 2,889.55 2,891.50 2,889.00 2,891.50 35,197.4K
18:07 2,891.32 2,891.42 2,890.52 2,891.27 19,808.5K
18:08 2,891.29 2,891.29 2,890.72 2,890.72 16,336.7K
18:09 2,891.73 2,894.06 2,891.73 2,894.06 29,810.1K
18:10 2,892.73 2,895.29 2,892.73 2,895.29 25,218.7K
18:11 2,895.06 2,896.10 2,895.06 2,896.10 17,425.3K
18:12 2,895.39 2,895.39 2,893.53 2,893.64 34,190.1K
18:13 2,893.13 2,893.69 2,893.09 2,893.09 32,518.0K
18:14 2,891.12 2,891.12 2,890.20 2,890.20 18,475.1K
18:15 2,889.13 2,890.12 2,888.48 2,890.12 20,101.9K
18:16 2,891.47 2,891.90 2,890.53 2,890.53 27,443.3K
18:17 2,891.37 2,892.05 2,890.95 2,890.95 17,323.0K
18:18 2,891.07 2,891.07 2,890.31 2,890.45 18,587.0K
18:19 2,890.11 2,890.11 2,889.20 2,889.66 24,457.9K
18:20 2,890.09 2,891.92 2,889.17 2,891.92 15,764.3K
18:21 2,892.71 2,893.84 2,892.71 2,893.47 13,320.6K
18:22 2,894.00 2,894.00 2,893.73 2,893.73 29,524.3K
18:23 2,893.73 2,894.60 2,893.73 2,894.04 10,789.1K
18:24 2,893.90 2,893.90 2,893.28 2,893.28 10,894.5K
18:25 2,892.81 2,894.01 2,892.81 2,893.45 10,711.3K
18:26 2,893.50 2,894.24 2,893.50 2,894.24 8,286.8K
18:27 2,894.06 2,894.06 2,891.94 2,891.94 10,841.0K
18:28 2,893.33 2,893.60 2,892.94 2,892.94 5,795.8K
18:29 2,892.30 2,892.30 2,889.07 2,889.07 27,591.3K
18:30 2,888.53 2,888.53 2,886.56 2,887.39 26,181.0K
18:31 2,887.58 2,887.58 2,887.58 2,887.58 563.0K
18:32 2,886.69 2,887.59 2,886.58 2,887.59 35,680.7K
18:33 2,889.00 2,889.00 2,888.10 2,888.59 10,225.0K
18:34 2,889.01 2,889.01 2,888.21 2,888.21 5,494.9K
18:35 2,888.47 2,888.47 2,887.42 2,887.42 12,148.8K
18:36 2,886.93 2,887.27 2,886.49 2,886.72 13,751.2K
18:37 2,886.83 2,888.42 2,886.83 2,888.08 11,813.4K
18:38 2,887.07 2,889.54 2,887.07 2,888.50 20,478.2K
18:39 2,888.58 2,888.83 2,888.23 2,888.43 10,692.8K
18:40 2,888.06 2,888.06 2,888.06 2,888.06 5,112.1K
18:51 2,887.75 2,887.75 2,887.75 2,887.75 12,904.6K
23:49 2,887.75 2,887.75 2,887.75 2,887.75 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar