MOEX IT (MOEXIT)

MOEXIT
🏛️ Russische Föderation →
2,122.16
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 2,837.41 2,837.41 2,829.03 2,829.03 129,408.2K
10:01 2,831.84 2,840.94 2,831.84 2,840.29 124,363.5K
10:02 2,840.95 2,840.95 2,839.26 2,839.26 65,778.7K
10:03 2,838.01 2,841.84 2,838.01 2,841.22 49,325.9K
10:04 2,841.86 2,844.44 2,841.86 2,844.03 39,494.6K
10:05 2,844.46 2,844.46 2,843.92 2,843.92 50,010.5K
10:06 2,843.45 2,843.45 2,839.16 2,839.16 51,513.7K
10:07 2,839.09 2,840.91 2,838.25 2,840.91 41,230.2K
10:08 2,840.97 2,840.97 2,839.74 2,840.14 20,992.7K
10:09 2,840.26 2,843.40 2,840.26 2,843.40 13,839.2K
10:10 2,846.19 2,846.19 2,842.32 2,842.32 46,532.0K
10:11 2,842.46 2,842.49 2,841.41 2,841.41 37,784.7K
10:12 2,843.35 2,843.35 2,840.24 2,840.24 45,686.5K
10:13 2,841.34 2,841.34 2,840.54 2,840.54 66,743.6K
10:14 2,840.84 2,840.84 2,838.13 2,838.13 38,872.6K
10:15 2,838.46 2,838.46 2,837.64 2,837.78 32,930.8K
10:16 2,837.86 2,837.86 2,836.93 2,837.69 138,055.9K
10:17 2,837.56 2,837.68 2,836.72 2,837.68 32,306.8K
10:18 2,836.26 2,836.26 2,833.73 2,833.73 49,441.5K
10:19 2,834.02 2,834.02 2,833.46 2,833.63 45,074.0K
10:20 2,833.44 2,833.44 2,828.48 2,828.48 63,583.9K
10:21 2,827.32 2,827.40 2,826.35 2,826.35 81,932.6K
10:22 2,825.79 2,826.21 2,825.22 2,825.22 60,114.3K
10:23 2,825.84 2,827.17 2,825.84 2,826.95 41,463.9K
10:24 2,827.79 2,827.79 2,826.49 2,826.49 17,137.2K
10:25 2,829.18 2,833.63 2,829.18 2,833.63 66,519.5K
10:26 2,833.26 2,833.34 2,832.66 2,833.34 32,203.7K
10:27 2,833.15 2,833.99 2,832.21 2,832.21 23,359.9K
10:28 2,831.82 2,831.82 2,829.50 2,829.50 20,685.0K
10:29 2,829.38 2,830.78 2,829.38 2,830.78 30,138.4K
10:30 2,830.69 2,831.96 2,830.69 2,831.96 42,863.5K
10:31 2,835.60 2,836.81 2,835.60 2,836.81 179,155.5K
10:32 2,837.60 2,838.54 2,837.60 2,838.41 98,505.6K
10:33 2,838.11 2,840.85 2,838.11 2,840.64 95,755.4K
10:34 2,841.52 2,843.84 2,841.52 2,843.44 105,356.7K
10:35 2,843.32 2,846.98 2,843.32 2,846.98 87,522.8K
10:36 2,846.37 2,846.37 2,845.42 2,845.42 57,884.1K
10:37 2,844.61 2,844.61 2,843.63 2,844.29 54,191.4K
10:38 2,842.32 2,842.33 2,841.42 2,842.31 54,053.6K
10:39 2,841.93 2,841.93 2,840.20 2,840.20 19,333.2K
10:40 2,841.27 2,841.97 2,839.96 2,841.97 27,968.9K
10:41 2,841.47 2,841.52 2,840.62 2,841.32 11,673.8K
10:42 2,841.92 2,841.92 2,838.82 2,838.82 20,445.1K
10:43 2,840.10 2,840.42 2,839.08 2,840.42 18,475.9K
10:44 2,840.48 2,841.38 2,839.81 2,841.38 26,061.9K
10:45 2,839.05 2,840.67 2,839.05 2,840.06 19,915.0K
10:46 2,840.50 2,841.33 2,840.41 2,841.33 18,157.4K
10:47 2,840.67 2,840.67 2,838.52 2,838.52 29,707.0K
10:48 2,837.97 2,838.09 2,836.67 2,836.67 30,615.8K
10:49 2,837.51 2,837.51 2,835.98 2,836.42 16,153.0K
10:50 2,836.51 2,836.85 2,835.65 2,835.65 14,236.9K
10:51 2,835.61 2,837.24 2,835.61 2,837.24 45,508.3K
10:52 2,837.77 2,838.64 2,837.77 2,838.64 17,742.9K
10:53 2,838.86 2,839.84 2,838.04 2,839.84 14,280.5K
10:54 2,840.29 2,840.29 2,838.15 2,838.15 13,295.5K
10:55 2,837.40 2,837.98 2,837.40 2,837.55 12,394.9K
10:56 2,838.43 2,840.24 2,838.43 2,840.24 45,481.0K
10:57 2,841.60 2,842.32 2,841.33 2,842.32 67,593.2K
10:58 2,842.24 2,843.74 2,842.24 2,843.74 31,207.1K
10:59 2,843.43 2,843.43 2,842.03 2,842.03 27,849.5K
11:00 2,842.10 2,844.08 2,842.10 2,844.08 29,653.8K
11:01 2,843.78 2,843.78 2,842.74 2,842.74 32,662.0K
11:02 2,842.80 2,843.19 2,842.41 2,843.19 20,952.3K
11:03 2,843.92 2,845.08 2,843.92 2,845.08 11,213.8K
11:04 2,845.57 2,847.13 2,845.57 2,846.38 19,179.9K
11:05 2,845.06 2,845.06 2,844.38 2,844.38 28,581.4K
11:06 2,847.19 2,847.19 2,845.15 2,845.15 120,612.5K
11:07 2,844.79 2,844.79 2,843.35 2,844.11 9,499.6K
11:08 2,842.59 2,842.59 2,840.04 2,840.04 64,900.2K
11:09 2,841.84 2,841.84 2,839.01 2,839.01 17,349.1K
11:10 2,839.80 2,839.80 2,838.48 2,838.80 29,187.7K
11:11 2,839.09 2,839.09 2,837.22 2,837.33 42,433.3K
11:12 2,837.75 2,837.75 2,834.61 2,834.61 27,428.7K
11:13 2,834.54 2,834.60 2,834.43 2,834.53 35,447.2K
11:14 2,833.98 2,833.98 2,833.31 2,833.58 29,083.8K
11:15 2,833.61 2,833.88 2,832.88 2,832.88 9,429.4K
11:16 2,833.20 2,833.20 2,831.40 2,831.40 39,625.6K
11:17 2,830.80 2,834.45 2,830.32 2,834.01 47,060.4K
11:18 2,833.85 2,836.06 2,833.85 2,836.01 15,114.7K
11:19 2,835.63 2,837.05 2,835.40 2,837.05 13,951.2K
11:20 2,838.42 2,839.15 2,838.42 2,839.00 38,798.5K
11:21 2,838.70 2,840.09 2,838.70 2,840.09 34,998.9K
11:22 2,839.57 2,840.23 2,839.47 2,839.47 13,949.9K
11:23 2,839.54 2,840.51 2,839.54 2,840.51 11,984.3K
11:24 2,840.53 2,840.53 2,839.97 2,840.51 10,746.4K
11:25 2,840.33 2,840.49 2,840.32 2,840.49 16,717.8K
11:26 2,840.00 2,840.00 2,838.56 2,838.56 5,851.1K
11:27 2,837.34 2,837.34 2,836.76 2,837.23 24,404.6K
11:28 2,835.83 2,836.66 2,834.90 2,836.66 25,695.1K
11:29 2,836.99 2,836.99 2,836.20 2,836.20 7,889.2K
11:30 2,836.88 2,836.88 2,836.01 2,836.46 11,466.0K
11:31 2,835.46 2,835.68 2,834.97 2,835.68 7,755.1K
11:32 2,835.61 2,835.61 2,834.57 2,834.57 6,510.3K
11:33 2,834.02 2,834.02 2,832.10 2,832.10 10,868.9K
11:34 2,831.06 2,831.35 2,830.48 2,830.92 27,000.8K
11:35 2,831.73 2,831.78 2,830.65 2,831.05 9,268.1K
11:36 2,830.76 2,831.11 2,830.70 2,830.97 17,742.4K
11:37 2,830.33 2,830.33 2,829.72 2,829.72 11,786.3K
11:38 2,829.78 2,830.34 2,828.89 2,828.89 13,785.3K
11:39 2,829.52 2,829.89 2,829.05 2,829.89 7,354.3K
11:40 2,829.62 2,831.15 2,829.62 2,831.15 30,099.1K
11:41 2,831.16 2,831.50 2,831.16 2,831.50 16,306.5K
11:42 2,831.80 2,831.80 2,830.84 2,830.84 23,629.1K
11:43 2,830.73 2,830.73 2,830.17 2,830.19 8,932.5K
11:44 2,829.67 2,831.41 2,829.67 2,830.78 7,232.5K
11:45 2,830.06 2,830.82 2,830.06 2,830.69 7,590.7K
11:46 2,829.91 2,830.01 2,829.62 2,830.01 16,241.0K
11:47 2,829.75 2,830.36 2,829.75 2,829.91 6,460.9K
11:48 2,829.04 2,829.04 2,828.62 2,828.62 16,819.5K
11:49 2,829.04 2,829.66 2,829.04 2,829.66 11,509.3K
11:50 2,829.29 2,829.29 2,828.74 2,828.98 13,261.4K
11:51 2,827.83 2,829.98 2,827.83 2,829.98 21,633.1K
11:52 2,829.52 2,830.13 2,829.52 2,829.86 7,573.2K
11:53 2,830.88 2,831.91 2,830.88 2,831.91 15,795.4K
11:54 2,831.73 2,832.15 2,831.73 2,831.75 3,972.9K
11:55 2,832.07 2,832.30 2,831.55 2,832.30 9,079.4K
11:56 2,833.10 2,833.26 2,832.38 2,833.26 16,170.8K
11:57 2,832.87 2,833.94 2,832.87 2,833.94 11,989.4K
11:58 2,834.92 2,835.15 2,834.68 2,835.15 15,309.8K
11:59 2,837.01 2,837.01 2,835.66 2,836.32 36,560.3K
12:00 2,835.64 2,835.64 2,834.53 2,834.53 12,029.3K
12:01 2,835.01 2,836.76 2,835.01 2,836.76 11,005.0K
12:02 2,837.72 2,838.45 2,837.72 2,838.42 26,120.4K
12:03 2,838.28 2,838.70 2,838.24 2,838.24 13,134.1K
12:04 2,838.72 2,839.37 2,838.72 2,839.23 5,736.0K
12:05 2,839.19 2,839.19 2,837.00 2,837.00 5,194.0K
12:06 2,836.81 2,836.89 2,836.06 2,836.06 6,321.7K
12:07 2,836.41 2,836.41 2,834.68 2,834.68 11,581.4K
12:08 2,834.56 2,835.57 2,834.56 2,835.55 5,161.3K
12:09 2,835.85 2,835.85 2,833.56 2,834.81 8,104.1K
12:10 2,836.91 2,838.78 2,836.91 2,838.78 7,908.3K
12:11 2,838.78 2,838.78 2,837.71 2,837.71 10,621.3K
12:12 2,837.97 2,838.51 2,837.97 2,838.01 7,424.0K
12:13 2,837.80 2,837.80 2,836.28 2,836.28 4,016.8K
12:14 2,835.53 2,835.56 2,834.74 2,834.76 20,418.7K
12:15 2,835.08 2,835.08 2,834.97 2,834.98 21,334.1K
12:16 2,834.93 2,835.60 2,834.93 2,835.08 17,305.7K
12:17 2,835.17 2,835.17 2,833.64 2,833.65 8,212.7K
12:18 2,833.89 2,834.08 2,833.15 2,833.15 5,957.5K
12:19 2,833.43 2,834.19 2,833.43 2,833.53 4,001.0K
12:20 2,833.70 2,834.59 2,833.70 2,834.17 5,663.4K
12:21 2,834.38 2,834.38 2,833.36 2,833.94 2,136.7K
12:22 2,834.05 2,834.05 2,833.45 2,833.79 32,393.6K
12:23 2,833.74 2,835.13 2,833.74 2,835.13 30,742.5K
12:24 2,835.63 2,836.80 2,835.63 2,836.31 20,149.6K
12:25 2,836.29 2,836.38 2,835.15 2,835.15 10,605.1K
12:26 2,834.81 2,834.81 2,834.12 2,834.33 7,179.2K
12:27 2,834.72 2,835.90 2,834.71 2,835.90 9,517.3K
12:28 2,835.80 2,835.86 2,835.67 2,835.82 12,624.5K
12:29 2,835.76 2,836.91 2,835.76 2,836.91 17,104.3K
12:30 2,837.29 2,837.51 2,836.86 2,837.11 7,254.7K
12:31 2,836.78 2,836.89 2,836.72 2,836.88 11,418.9K
12:32 2,836.62 2,836.62 2,835.33 2,835.33 17,881.5K
12:33 2,835.91 2,835.91 2,834.10 2,834.10 16,919.2K
12:34 2,834.31 2,834.31 2,833.60 2,833.60 17,849.1K
12:35 2,833.68 2,834.36 2,833.68 2,834.25 16,022.4K
12:36 2,834.81 2,834.81 2,833.80 2,834.61 12,934.6K
12:37 2,835.02 2,835.02 2,833.65 2,834.27 8,394.5K
12:38 2,833.88 2,834.39 2,833.88 2,833.98 3,042.8K
12:39 2,833.76 2,834.58 2,833.76 2,834.01 11,459.2K
12:40 2,835.13 2,837.11 2,835.13 2,837.05 16,940.2K
12:41 2,837.18 2,837.99 2,837.18 2,837.42 6,256.2K
12:42 2,837.23 2,838.61 2,837.23 2,838.61 8,359.4K
12:43 2,838.49 2,838.94 2,838.21 2,838.94 4,288.1K
12:44 2,838.89 2,838.91 2,838.21 2,838.91 7,374.7K
12:45 2,838.83 2,839.23 2,838.83 2,839.05 9,914.6K
12:46 2,839.59 2,839.70 2,839.52 2,839.52 9,864.9K
12:47 2,839.02 2,839.61 2,839.02 2,839.61 13,396.1K
12:48 2,839.38 2,839.73 2,837.93 2,837.93 16,983.7K
12:49 2,837.57 2,838.27 2,837.57 2,837.94 13,229.1K
12:50 2,837.62 2,838.01 2,837.37 2,837.37 4,199.9K
12:51 2,837.27 2,837.27 2,836.52 2,836.87 5,887.1K
12:52 2,837.85 2,838.43 2,837.85 2,838.03 2,400.1K
12:53 2,837.52 2,838.24 2,837.08 2,837.08 4,791.1K
12:54 2,837.68 2,837.93 2,837.68 2,837.90 11,512.5K
12:55 2,836.99 2,837.34 2,835.70 2,835.70 7,905.1K
12:56 2,836.35 2,836.87 2,836.35 2,836.87 16,718.0K
12:57 2,836.85 2,837.56 2,836.81 2,837.56 6,703.9K
12:58 2,837.98 2,839.76 2,837.98 2,839.76 14,713.3K
12:59 2,839.80 2,839.80 2,838.87 2,839.34 6,417.5K
13:00 2,839.68 2,839.68 2,838.41 2,838.73 13,784.8K
13:01 2,838.71 2,840.20 2,838.71 2,840.20 15,150.9K
13:02 2,841.90 2,842.64 2,841.90 2,842.64 32,354.1K
13:03 2,842.22 2,842.24 2,841.74 2,841.74 20,410.4K
13:04 2,841.33 2,841.88 2,840.98 2,841.88 14,404.9K
13:05 2,842.51 2,843.00 2,842.34 2,842.83 19,058.9K
13:06 2,843.22 2,843.27 2,842.67 2,842.67 10,249.7K
13:07 2,842.53 2,842.53 2,841.73 2,841.73 5,424.4K
13:08 2,841.71 2,841.71 2,841.24 2,841.31 10,447.4K
13:09 2,841.39 2,841.87 2,841.39 2,841.87 10,527.8K
13:10 2,841.21 2,844.30 2,841.21 2,844.13 52,884.3K
13:11 2,845.02 2,846.14 2,845.02 2,846.14 46,092.7K
13:12 2,846.75 2,847.33 2,846.50 2,847.33 34,068.5K
13:13 2,847.24 2,847.25 2,846.68 2,847.25 28,489.4K
13:14 2,847.59 2,849.00 2,847.59 2,849.00 15,605.2K
13:15 2,848.99 2,849.00 2,847.86 2,847.86 17,444.3K
13:16 2,847.57 2,847.57 2,846.63 2,846.72 11,754.0K
13:17 2,846.05 2,847.31 2,846.05 2,847.31 19,220.2K
13:18 2,846.94 2,846.94 2,845.18 2,845.18 24,491.9K
13:19 2,845.33 2,845.63 2,845.33 2,845.63 16,819.8K
13:20 2,845.67 2,845.85 2,845.62 2,845.62 15,379.4K
13:21 2,846.34 2,846.48 2,845.86 2,845.86 10,469.5K
13:22 2,845.66 2,846.58 2,845.66 2,846.58 16,653.0K
13:23 2,846.42 2,846.47 2,845.92 2,846.17 16,289.6K
13:24 2,846.19 2,846.19 2,845.49 2,845.74 4,099.9K
13:25 2,845.68 2,847.19 2,845.68 2,847.19 19,654.6K
13:26 2,846.79 2,846.80 2,846.71 2,846.71 8,980.8K
13:27 2,846.23 2,846.32 2,845.35 2,845.35 15,028.9K
13:28 2,845.14 2,845.18 2,844.54 2,844.54 4,157.1K
13:29 2,844.07 2,845.42 2,844.07 2,845.42 7,166.5K
13:30 2,845.46 2,845.57 2,845.33 2,845.39 3,371.8K
13:31 2,845.44 2,845.53 2,845.19 2,845.31 11,881.7K
13:32 2,846.18 2,846.74 2,846.18 2,846.74 5,356.3K
13:33 2,847.01 2,847.01 2,845.11 2,845.75 18,764.9K
13:34 2,845.47 2,845.47 2,843.60 2,843.60 14,109.1K
13:35 2,842.71 2,842.71 2,841.92 2,841.92 27,376.6K
13:36 2,842.13 2,842.83 2,842.08 2,842.08 26,414.5K
13:37 2,842.00 2,843.23 2,842.00 2,843.23 23,771.2K
13:38 2,843.01 2,843.28 2,843.01 2,843.28 8,742.3K
13:39 2,843.00 2,843.00 2,841.74 2,841.74 5,457.5K
13:40 2,842.30 2,843.08 2,841.83 2,843.08 12,749.0K
13:41 2,843.08 2,843.08 2,842.24 2,842.24 4,941.4K
13:42 2,840.45 2,841.75 2,840.45 2,841.75 15,007.7K
13:43 2,841.21 2,841.21 2,840.59 2,840.69 6,460.2K
13:44 2,841.00 2,841.12 2,841.00 2,841.02 5,650.3K
13:45 2,841.27 2,841.36 2,841.03 2,841.36 6,249.3K
13:46 2,840.99 2,842.05 2,840.99 2,842.05 10,561.2K
13:47 2,841.79 2,841.87 2,841.23 2,841.87 13,060.6K
13:48 2,842.37 2,842.65 2,842.28 2,842.65 10,188.3K
13:49 2,842.09 2,842.09 2,841.23 2,841.86 15,943.5K
13:50 2,842.05 2,842.44 2,842.05 2,842.37 34,235.4K
13:51 2,842.97 2,842.97 2,842.65 2,842.65 15,927.4K
13:52 2,842.56 2,842.67 2,841.08 2,841.08 23,444.0K
13:53 2,841.31 2,841.36 2,841.31 2,841.31 14,689.7K
13:54 2,840.53 2,840.76 2,840.40 2,840.40 19,682.4K
13:55 2,840.31 2,840.49 2,840.14 2,840.14 7,657.7K
13:56 2,840.62 2,840.62 2,840.08 2,840.15 13,150.6K
13:57 2,840.13 2,840.13 2,839.37 2,839.77 7,316.7K
13:58 2,839.88 2,840.91 2,839.88 2,840.68 14,011.6K
13:59 2,840.55 2,840.84 2,840.44 2,840.44 8,382.8K
14:00 2,840.59 2,841.41 2,840.59 2,841.07 41,783.3K
14:01 2,840.94 2,842.03 2,840.94 2,842.03 6,619.0K
14:02 2,842.44 2,843.22 2,842.44 2,843.10 11,338.1K
14:03 2,842.86 2,842.96 2,842.59 2,842.77 4,837.9K
14:04 2,842.79 2,842.79 2,841.02 2,841.02 14,919.1K
14:05 2,841.56 2,841.94 2,841.56 2,841.92 13,564.0K
14:06 2,842.41 2,844.15 2,842.41 2,844.15 20,195.6K
14:07 2,844.38 2,844.68 2,844.32 2,844.68 25,335.4K
14:08 2,845.10 2,845.81 2,844.61 2,844.61 14,200.8K
14:09 2,845.01 2,845.10 2,844.60 2,844.60 7,447.4K
14:10 2,844.82 2,844.82 2,844.09 2,844.23 7,310.0K
14:11 2,844.19 2,844.19 2,843.47 2,843.47 4,873.4K
14:12 2,843.90 2,843.90 2,842.60 2,842.87 9,329.6K
14:13 2,842.82 2,842.82 2,839.73 2,839.73 30,348.3K
14:14 2,839.10 2,840.06 2,839.10 2,840.06 23,086.8K
14:15 2,840.66 2,840.66 2,838.56 2,838.56 62,803.2K
14:16 2,837.26 2,837.26 2,836.28 2,836.28 21,222.3K
14:17 2,834.36 2,834.36 2,832.10 2,832.11 92,592.2K
14:18 2,832.28 2,832.33 2,831.62 2,831.62 22,527.6K
14:19 2,830.04 2,830.30 2,829.19 2,829.28 85,226.2K
14:20 2,829.01 2,829.01 2,828.24 2,828.24 26,616.9K
14:21 2,829.36 2,829.36 2,827.94 2,827.94 22,922.8K
14:22 2,828.57 2,829.10 2,827.34 2,827.34 22,623.1K
14:23 2,828.68 2,829.24 2,828.45 2,829.15 15,405.9K
14:24 2,829.19 2,829.19 2,828.09 2,828.09 13,685.5K
14:25 2,827.29 2,827.29 2,826.06 2,827.12 37,072.5K
14:26 2,827.26 2,827.86 2,826.33 2,826.33 16,147.2K
14:27 2,826.39 2,827.62 2,826.29 2,827.62 13,634.9K
14:28 2,827.80 2,827.80 2,827.04 2,827.57 6,069.1K
14:29 2,827.11 2,827.55 2,827.11 2,827.36 11,083.3K
14:30 2,828.05 2,828.05 2,827.38 2,827.48 5,930.5K
14:31 2,827.58 2,828.48 2,827.58 2,828.11 22,269.3K
14:32 2,829.14 2,829.93 2,829.14 2,829.93 15,132.8K
14:33 2,830.14 2,830.55 2,829.49 2,829.49 13,369.6K
14:34 2,829.90 2,829.90 2,828.90 2,829.16 11,731.9K
14:35 2,829.28 2,829.66 2,828.50 2,829.66 6,200.4K
14:36 2,829.57 2,829.57 2,829.27 2,829.31 3,782.5K
14:37 2,829.02 2,829.70 2,829.02 2,829.70 3,411.0K
14:38 2,829.65 2,829.96 2,829.33 2,829.33 5,244.1K
14:39 2,829.85 2,830.53 2,829.85 2,830.53 16,668.0K
14:40 2,831.02 2,831.02 2,829.79 2,829.79 11,506.4K
14:41 2,829.71 2,829.96 2,829.62 2,829.62 4,699.9K
14:42 2,829.52 2,829.52 2,828.85 2,828.85 7,345.6K
14:43 2,828.94 2,829.33 2,828.57 2,828.80 5,630.0K
14:44 2,828.86 2,828.86 2,827.99 2,827.99 9,089.3K
14:45 2,827.77 2,828.04 2,827.49 2,827.68 9,006.0K
14:46 2,827.45 2,827.45 2,827.28 2,827.33 6,403.7K
14:47 2,827.17 2,827.74 2,827.02 2,827.57 5,943.9K
14:48 2,827.52 2,827.52 2,827.25 2,827.32 20,261.6K
14:49 2,828.86 2,829.76 2,828.86 2,829.76 12,466.5K
14:50 2,830.16 2,830.16 2,829.00 2,829.58 18,389.5K
14:51 2,829.64 2,829.64 2,827.73 2,827.73 122,978.1K
14:52 2,828.01 2,828.01 2,827.62 2,827.74 8,228.0K
14:53 2,828.84 2,829.52 2,828.49 2,829.52 10,030.8K
14:54 2,829.73 2,829.92 2,829.01 2,829.34 12,407.4K
14:55 2,829.50 2,830.01 2,829.44 2,830.01 12,448.8K
14:56 2,831.11 2,831.11 2,830.67 2,830.75 12,535.3K
14:57 2,831.20 2,831.20 2,829.76 2,830.25 18,715.8K
14:58 2,829.92 2,830.31 2,829.83 2,830.25 18,529.7K
14:59 2,830.06 2,831.47 2,830.06 2,831.47 7,900.4K
15:00 2,831.08 2,831.08 2,830.38 2,830.59 3,745.2K
15:01 2,830.55 2,830.55 2,828.42 2,828.42 10,671.5K
15:02 2,827.84 2,827.84 2,827.43 2,827.43 26,109.9K
15:03 2,826.91 2,827.99 2,826.91 2,827.57 26,758.0K
15:04 2,827.34 2,827.42 2,826.13 2,826.71 45,614.8K
15:05 2,826.56 2,826.94 2,826.37 2,826.37 17,861.1K
15:06 2,825.22 2,825.41 2,825.11 2,825.14 25,325.5K
15:07 2,824.73 2,825.43 2,824.37 2,825.24 21,751.4K
15:08 2,825.78 2,825.78 2,824.72 2,824.72 8,578.4K
15:09 2,825.43 2,825.43 2,823.41 2,823.41 13,704.0K
15:10 2,823.28 2,823.28 2,822.31 2,822.31 19,658.5K
15:11 2,821.83 2,823.12 2,821.40 2,822.41 20,589.4K
15:12 2,822.22 2,823.39 2,822.22 2,822.58 19,305.6K
15:13 2,824.77 2,826.40 2,824.77 2,826.23 18,461.1K
15:14 2,825.82 2,827.39 2,825.82 2,827.39 14,264.0K
15:15 2,827.02 2,827.02 2,826.22 2,826.22 23,860.5K
15:16 2,825.99 2,826.04 2,825.54 2,825.54 12,015.0K
15:17 2,826.43 2,827.58 2,826.43 2,827.53 14,767.0K
15:18 2,827.58 2,827.89 2,827.58 2,827.89 10,686.4K
15:19 2,828.35 2,828.76 2,828.35 2,828.71 30,005.2K
15:20 2,828.72 2,828.72 2,827.93 2,827.93 6,525.8K
15:21 2,828.12 2,828.12 2,827.67 2,827.73 5,141.7K
15:22 2,828.38 2,828.38 2,827.90 2,828.11 824.8K
15:23 2,827.67 2,827.67 2,827.47 2,827.47 4,008.0K
15:24 2,827.31 2,827.31 2,826.75 2,826.77 8,114.3K
15:25 2,826.83 2,826.98 2,826.57 2,826.83 2,594.4K
15:26 2,826.39 2,826.39 2,825.97 2,825.97 2,378.8K
15:27 2,825.89 2,827.85 2,825.89 2,827.69 8,996.2K
15:28 2,827.78 2,827.90 2,827.78 2,827.90 5,320.0K
15:29 2,827.84 2,827.84 2,827.29 2,827.77 2,796.8K
15:30 2,827.74 2,827.74 2,827.43 2,827.51 5,876.6K
15:31 2,827.71 2,827.71 2,827.17 2,827.17 2,268.4K
15:32 2,827.31 2,827.72 2,827.31 2,827.72 5,181.7K
15:33 2,827.82 2,828.34 2,827.82 2,828.34 8,023.0K
15:34 2,827.81 2,828.29 2,827.81 2,828.29 6,486.7K
15:35 2,828.14 2,828.65 2,828.14 2,828.38 17,787.7K
15:36 2,828.98 2,829.33 2,828.66 2,828.66 24,748.0K
15:37 2,828.60 2,829.17 2,828.60 2,829.17 12,514.2K
15:38 2,828.87 2,828.95 2,828.52 2,828.52 1,586.3K
15:39 2,828.75 2,829.15 2,828.73 2,828.73 1,959.1K
15:40 2,828.78 2,828.78 2,827.99 2,827.99 4,488.5K
15:41 2,827.74 2,827.95 2,827.74 2,827.95 6,175.3K
15:42 2,827.71 2,827.71 2,826.08 2,826.08 12,155.4K
15:43 2,825.73 2,826.05 2,825.25 2,825.41 42,107.3K
15:44 2,825.73 2,825.73 2,825.28 2,825.28 9,474.9K
15:45 2,824.85 2,825.35 2,824.83 2,825.15 8,072.1K
15:46 2,825.16 2,825.16 2,824.56 2,824.56 5,765.2K
15:47 2,824.27 2,824.65 2,824.27 2,824.57 4,346.0K
15:48 2,824.73 2,825.01 2,824.35 2,824.35 3,067.8K
15:49 2,824.76 2,824.76 2,824.35 2,824.35 3,606.1K
15:50 2,824.07 2,825.75 2,824.07 2,825.75 4,255.1K
15:51 2,825.58 2,825.73 2,825.32 2,825.32 6,664.4K
15:52 2,825.89 2,826.08 2,825.71 2,825.95 22,121.9K
15:53 2,825.92 2,826.29 2,825.91 2,825.94 5,241.1K
15:54 2,825.39 2,825.84 2,825.24 2,825.24 4,202.4K
15:55 2,825.85 2,825.85 2,825.52 2,825.73 4,130.9K
15:56 2,825.72 2,826.61 2,825.49 2,826.61 6,267.4K
15:57 2,826.62 2,826.62 2,825.41 2,825.64 2,774.9K
15:58 2,825.58 2,826.23 2,825.53 2,826.23 14,777.1K
15:59 2,826.12 2,826.42 2,826.12 2,826.12 3,830.2K
16:00 2,826.25 2,826.34 2,826.17 2,826.17 4,392.4K
16:01 2,826.09 2,826.09 2,825.97 2,825.97 15,487.0K
16:02 2,826.08 2,826.08 2,824.96 2,824.96 12,497.0K
16:03 2,824.97 2,824.97 2,823.51 2,823.51 15,924.1K
16:04 2,823.87 2,825.78 2,823.87 2,825.63 10,205.1K
16:05 2,825.95 2,826.15 2,825.79 2,825.79 8,763.3K
16:06 2,826.07 2,826.07 2,825.70 2,825.79 36,168.5K
16:07 2,825.76 2,825.86 2,825.76 2,825.86 9,807.7K
16:08 2,825.79 2,825.94 2,825.74 2,825.94 5,837.9K
16:09 2,825.49 2,825.79 2,825.49 2,825.54 20,667.5K
16:10 2,825.70 2,825.70 2,825.26 2,825.28 9,886.4K
16:11 2,825.27 2,826.14 2,825.27 2,826.14 5,824.7K
16:12 2,826.15 2,826.23 2,825.33 2,825.33 3,245.8K
16:13 2,825.43 2,826.11 2,825.43 2,826.11 8,562.8K
16:14 2,825.68 2,827.32 2,825.68 2,827.32 27,433.2K
16:15 2,827.33 2,829.36 2,827.33 2,829.36 31,119.5K
16:16 2,831.66 2,834.13 2,831.66 2,834.13 49,665.4K
16:17 2,834.62 2,835.53 2,834.62 2,835.36 35,596.7K
16:18 2,835.36 2,835.36 2,834.34 2,834.56 14,822.2K
16:19 2,833.94 2,833.94 2,832.28 2,832.28 5,236.6K
16:20 2,833.53 2,834.25 2,833.53 2,834.25 8,433.0K
16:21 2,833.64 2,834.66 2,833.64 2,834.66 27,411.3K
16:22 2,835.31 2,835.79 2,832.67 2,832.67 31,566.1K
16:23 2,833.08 2,833.37 2,832.70 2,832.70 11,078.5K
16:24 2,832.50 2,832.64 2,831.75 2,831.75 1,260.7K
16:25 2,830.44 2,830.71 2,829.79 2,830.61 28,501.7K
16:26 2,830.86 2,831.58 2,830.57 2,830.57 7,473.4K
16:27 2,830.78 2,831.02 2,830.72 2,830.72 2,891.7K
16:28 2,830.52 2,830.52 2,829.07 2,829.07 7,358.3K
16:29 2,828.14 2,830.01 2,828.08 2,830.01 7,182.9K
16:30 2,830.13 2,830.13 2,829.56 2,829.56 2,186.2K
16:31 2,829.10 2,829.40 2,828.62 2,828.71 10,822.5K
16:32 2,829.30 2,829.61 2,829.18 2,829.60 8,278.2K
16:33 2,828.95 2,830.73 2,828.81 2,830.73 49,276.0K
16:34 2,830.75 2,830.75 2,830.09 2,830.16 10,519.5K
16:35 2,828.91 2,830.92 2,828.91 2,830.92 7,180.8K
16:36 2,830.73 2,832.03 2,830.73 2,831.16 12,747.5K
16:37 2,832.15 2,833.37 2,832.15 2,833.37 9,214.1K
16:38 2,833.44 2,833.44 2,832.21 2,832.91 11,593.2K
16:39 2,832.44 2,832.51 2,831.28 2,832.51 13,021.1K
16:40 2,832.88 2,833.45 2,832.73 2,832.73 21,184.5K
16:41 2,832.71 2,833.54 2,831.14 2,831.14 35,001.4K
16:42 2,831.08 2,831.09 2,830.81 2,830.81 7,372.3K
16:43 2,830.78 2,831.62 2,830.78 2,831.62 7,396.5K
16:44 2,831.57 2,831.57 2,830.47 2,830.47 12,446.5K
16:45 2,830.99 2,832.56 2,830.99 2,832.56 8,908.9K
16:46 2,832.27 2,832.53 2,832.07 2,832.53 4,292.9K
16:47 2,832.84 2,832.92 2,832.49 2,832.49 18,869.8K
16:48 2,832.55 2,832.55 2,832.08 2,832.08 6,780.4K
16:49 2,832.20 2,833.12 2,832.20 2,833.12 5,840.5K
16:50 2,832.90 2,832.90 2,831.12 2,831.12 6,202.8K
16:51 2,831.78 2,831.78 2,830.69 2,831.38 10,509.5K
16:52 2,831.55 2,832.14 2,831.32 2,832.14 5,166.1K
16:53 2,832.00 2,832.38 2,831.71 2,831.71 11,055.4K
16:54 2,830.89 2,831.07 2,830.82 2,831.01 6,507.4K
16:55 2,830.90 2,830.90 2,830.03 2,830.03 13,796.9K
16:56 2,829.33 2,829.51 2,829.29 2,829.51 19,545.3K
16:57 2,829.73 2,829.84 2,829.63 2,829.73 4,520.5K
16:58 2,829.47 2,829.98 2,829.47 2,829.98 9,192.6K
16:59 2,829.53 2,829.53 2,828.70 2,828.70 14,553.1K
17:00 2,828.31 2,828.31 2,827.14 2,827.20 22,041.2K
17:01 2,827.72 2,827.72 2,824.92 2,825.04 42,314.0K
17:02 2,824.60 2,825.86 2,824.60 2,825.86 6,881.7K
17:03 2,825.72 2,826.08 2,825.72 2,825.83 20,723.4K
17:04 2,825.45 2,825.45 2,824.45 2,824.68 18,979.3K
17:05 2,824.19 2,824.19 2,821.57 2,821.57 16,924.9K
17:06 2,821.86 2,821.86 2,816.49 2,816.49 52,642.6K
17:07 2,816.95 2,817.52 2,816.50 2,816.50 22,554.3K
17:08 2,816.61 2,816.61 2,814.57 2,814.57 51,584.8K
17:09 2,815.14 2,815.53 2,814.66 2,814.66 37,088.4K
17:10 2,813.83 2,813.86 2,812.11 2,812.11 39,862.7K
17:11 2,812.48 2,812.89 2,812.48 2,812.70 32,531.7K
17:12 2,813.81 2,814.38 2,813.16 2,814.38 31,946.2K
17:13 2,814.10 2,814.57 2,813.64 2,813.64 12,795.9K
17:14 2,813.34 2,813.34 2,811.43 2,811.43 14,689.5K
17:15 2,810.04 2,810.60 2,810.03 2,810.24 59,089.7K
17:16 2,810.24 2,810.24 2,808.62 2,808.62 54,679.9K
17:17 2,809.01 2,809.18 2,808.56 2,809.18 14,736.7K
17:18 2,809.23 2,809.35 2,807.66 2,807.66 8,892.2K
17:19 2,808.20 2,808.35 2,807.75 2,807.75 26,822.4K
17:20 2,806.68 2,808.93 2,806.68 2,808.93 14,318.6K
17:21 2,809.68 2,810.68 2,809.58 2,810.46 5,659.2K
17:22 2,810.64 2,810.68 2,809.66 2,809.66 6,743.5K
17:23 2,810.12 2,810.12 2,808.80 2,809.46 8,490.5K
17:24 2,808.90 2,809.02 2,808.11 2,808.11 11,109.9K
17:25 2,808.37 2,809.30 2,808.37 2,809.18 9,311.1K
17:26 2,808.96 2,809.85 2,808.74 2,809.85 6,423.0K
17:27 2,811.15 2,811.15 2,808.62 2,808.83 20,583.6K
17:28 2,809.48 2,810.04 2,808.48 2,808.48 7,569.0K
17:29 2,809.23 2,809.53 2,808.69 2,809.53 14,980.4K
17:30 2,809.81 2,810.60 2,809.72 2,809.84 18,649.2K
17:31 2,809.59 2,809.59 2,807.58 2,807.58 12,281.8K
17:32 2,807.56 2,808.53 2,807.56 2,808.53 11,127.9K
17:33 2,809.30 2,809.50 2,809.07 2,809.50 3,080.9K
17:34 2,809.76 2,811.44 2,809.76 2,811.44 25,305.8K
17:35 2,811.37 2,811.63 2,811.16 2,811.16 13,416.0K
17:36 2,811.05 2,811.05 2,810.12 2,810.41 17,778.6K
17:37 2,810.51 2,810.59 2,809.77 2,809.77 6,598.9K
17:38 2,809.55 2,809.55 2,807.97 2,807.97 26,874.3K
17:39 2,808.14 2,808.18 2,805.47 2,805.47 31,273.7K
17:40 2,805.16 2,805.51 2,804.93 2,805.51 35,092.9K
17:41 2,805.67 2,806.18 2,805.17 2,805.17 17,517.7K
17:42 2,804.54 2,805.37 2,804.54 2,805.31 14,209.6K
17:43 2,805.49 2,806.77 2,805.49 2,806.73 15,199.2K
17:44 2,805.96 2,807.45 2,805.96 2,807.45 28,490.2K
17:45 2,806.70 2,807.00 2,806.55 2,806.96 13,494.9K
17:46 2,807.13 2,807.13 2,806.16 2,806.37 3,848.2K
17:47 2,806.10 2,806.34 2,806.05 2,806.05 8,118.9K
17:48 2,806.14 2,806.16 2,805.05 2,805.05 12,396.0K
17:49 2,804.05 2,804.12 2,803.60 2,803.60 26,458.6K
17:50 2,803.54 2,805.43 2,803.54 2,804.37 23,353.4K
17:51 2,805.10 2,806.43 2,805.10 2,806.43 19,610.8K
17:52 2,807.22 2,808.88 2,807.22 2,808.20 30,115.8K
17:53 2,807.29 2,808.32 2,807.29 2,808.32 16,786.8K
17:54 2,808.29 2,808.29 2,808.17 2,808.17 9,550.5K
17:55 2,808.62 2,808.62 2,808.01 2,808.01 13,290.6K
17:56 2,808.29 2,808.29 2,807.31 2,807.32 12,244.7K
17:57 2,807.66 2,809.17 2,807.66 2,809.17 12,595.1K
17:58 2,809.43 2,809.43 2,807.89 2,807.89 15,565.4K
17:59 2,807.16 2,807.55 2,806.88 2,806.88 9,655.4K
18:00 2,807.66 2,807.66 2,806.47 2,806.47 29,634.9K
18:01 2,806.55 2,806.55 2,805.83 2,806.34 25,376.6K
18:02 2,805.49 2,805.49 2,803.28 2,803.77 41,741.6K
18:03 2,802.44 2,802.66 2,800.67 2,800.67 30,218.4K
18:04 2,800.93 2,801.41 2,799.52 2,799.52 35,082.3K
18:05 2,800.14 2,800.86 2,799.46 2,799.46 72,380.4K
18:06 2,799.04 2,799.04 2,798.62 2,798.62 84,376.8K
18:07 2,798.50 2,800.30 2,797.87 2,800.30 44,508.4K
18:08 2,800.35 2,800.59 2,799.93 2,800.59 25,199.3K
18:09 2,801.35 2,802.28 2,800.83 2,800.83 16,823.3K
18:10 2,801.13 2,801.13 2,799.19 2,800.42 36,949.2K
18:11 2,801.60 2,804.20 2,801.45 2,804.20 25,062.6K
18:12 2,806.27 2,806.72 2,805.62 2,806.72 31,606.9K
18:13 2,806.87 2,806.87 2,804.57 2,804.67 18,234.7K
18:14 2,804.79 2,806.44 2,804.79 2,805.14 12,017.6K
18:15 2,805.40 2,805.40 2,803.25 2,803.25 7,933.7K
18:16 2,803.68 2,804.74 2,803.68 2,804.74 18,956.2K
18:17 2,805.56 2,805.59 2,805.18 2,805.18 15,117.9K
18:18 2,805.64 2,806.77 2,805.64 2,806.77 28,237.3K
18:19 2,807.45 2,808.42 2,807.45 2,807.57 33,831.3K
18:20 2,806.56 2,807.46 2,805.47 2,805.66 24,489.0K
18:21 2,805.19 2,805.83 2,805.16 2,805.83 24,550.9K
18:22 2,803.96 2,804.29 2,803.81 2,803.81 45,919.9K
18:23 2,804.16 2,804.29 2,803.84 2,803.84 14,835.8K
18:24 2,803.51 2,804.21 2,803.51 2,804.21 17,627.8K
18:25 2,803.93 2,803.93 2,802.74 2,803.43 9,636.1K
18:26 2,803.59 2,804.11 2,803.49 2,803.49 10,821.0K
18:27 2,803.73 2,803.73 2,802.90 2,803.62 11,266.0K
18:28 2,803.80 2,803.80 2,803.52 2,803.77 7,036.4K
18:29 2,801.15 2,801.92 2,801.15 2,801.87 11,821.6K
18:30 2,801.61 2,801.84 2,801.61 2,801.74 6,219.6K
18:31 2,801.37 2,801.60 2,801.08 2,801.60 8,706.9K
18:32 2,800.83 2,801.06 2,800.59 2,800.59 18,441.1K
18:33 2,800.61 2,800.61 2,797.62 2,797.62 20,076.0K
18:34 2,798.71 2,798.71 2,797.19 2,797.45 10,496.6K
18:35 2,797.32 2,799.02 2,797.11 2,799.02 15,570.9K
18:36 2,799.73 2,800.36 2,799.73 2,800.36 18,409.3K
18:37 2,802.15 2,802.28 2,801.41 2,802.28 20,825.8K
18:38 2,802.51 2,802.51 2,801.19 2,801.39 17,543.3K
18:39 2,800.67 2,800.67 2,800.35 2,800.49 37,026.7K
18:40 2,800.12 2,800.12 2,800.12 2,800.12 6,289.3K
18:51 2,799.98 2,799.98 2,799.98 2,799.98 29,488.6K
23:49 2,799.98 2,799.98 2,799.98 2,799.98 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar