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 2,811.49 2,819.20 2,811.49 2,817.00 138,402.5K
10:01 2,816.53 2,818.23 2,816.53 2,817.68 116,444.8K
10:02 2,817.18 2,817.18 2,814.08 2,814.70 87,771.1K
10:03 2,813.85 2,813.85 2,808.49 2,809.55 48,722.2K
10:04 2,810.09 2,810.09 2,808.52 2,809.80 45,261.7K
10:05 2,809.23 2,813.34 2,809.23 2,813.33 45,578.9K
10:06 2,813.32 2,815.65 2,813.32 2,815.35 37,458.6K
10:07 2,817.09 2,818.54 2,817.09 2,818.53 101,767.4K
10:08 2,820.38 2,822.75 2,820.38 2,821.72 79,129.6K
10:09 2,821.68 2,822.70 2,819.13 2,819.13 57,857.9K
10:10 2,818.33 2,818.33 2,817.43 2,817.43 51,192.9K
10:11 2,816.61 2,822.44 2,816.61 2,822.44 36,110.5K
10:12 2,823.55 2,823.55 2,822.58 2,823.26 43,323.4K
10:13 2,823.42 2,823.42 2,818.81 2,818.81 38,196.1K
10:14 2,820.22 2,820.22 2,817.81 2,818.64 43,281.1K
10:15 2,820.84 2,820.84 2,817.07 2,817.07 23,182.6K
10:16 2,815.19 2,815.97 2,815.19 2,815.84 34,498.5K
10:17 2,817.28 2,817.28 2,815.55 2,815.65 26,437.9K
10:18 2,814.61 2,815.70 2,814.61 2,814.86 27,850.9K
10:19 2,813.79 2,814.80 2,813.79 2,813.90 29,816.7K
10:20 2,812.65 2,812.65 2,812.15 2,812.15 15,700.8K
10:21 2,812.16 2,813.68 2,811.81 2,813.31 16,145.4K
10:22 2,813.68 2,813.98 2,813.08 2,813.08 19,805.7K
10:23 2,813.04 2,813.04 2,811.19 2,811.22 24,315.3K
10:24 2,809.73 2,809.73 2,808.05 2,808.05 67,954.1K
10:25 2,807.06 2,808.22 2,807.06 2,807.73 19,567.9K
10:26 2,807.80 2,807.80 2,807.12 2,807.12 19,524.2K
10:27 2,805.29 2,805.52 2,804.19 2,804.19 75,243.5K
10:28 2,805.60 2,805.65 2,805.05 2,805.05 15,730.0K
10:29 2,804.07 2,804.77 2,803.20 2,803.20 22,470.8K
10:30 2,801.53 2,801.53 2,798.88 2,798.88 51,569.2K
10:31 2,800.27 2,802.85 2,800.27 2,802.85 24,588.3K
10:32 2,803.76 2,807.39 2,803.76 2,807.39 39,694.6K
10:33 2,807.17 2,807.57 2,806.66 2,807.57 20,654.2K
10:34 2,807.95 2,809.31 2,807.95 2,809.10 34,993.5K
10:35 2,808.74 2,808.74 2,807.39 2,807.39 26,053.6K
10:36 2,807.00 2,807.00 2,806.19 2,806.49 14,182.3K
10:37 2,806.75 2,808.82 2,806.75 2,808.82 25,956.7K
10:38 2,810.65 2,812.02 2,810.65 2,811.81 35,985.6K
10:39 2,811.66 2,812.41 2,811.64 2,811.64 30,421.3K
10:40 2,811.42 2,812.21 2,811.42 2,812.21 30,183.6K
10:41 2,812.47 2,812.74 2,809.50 2,809.50 28,004.4K
10:42 2,809.94 2,809.94 2,808.28 2,808.81 17,529.1K
10:43 2,808.93 2,809.42 2,808.93 2,809.15 12,494.7K
10:44 2,809.03 2,809.40 2,808.34 2,809.40 8,605.6K
10:45 2,809.88 2,812.06 2,809.88 2,812.06 28,747.2K
10:46 2,812.42 2,812.42 2,811.87 2,812.19 15,717.2K
10:47 2,812.01 2,813.57 2,812.01 2,813.48 15,454.1K
10:48 2,814.35 2,814.41 2,814.16 2,814.16 26,361.8K
10:49 2,813.99 2,814.38 2,813.58 2,814.38 10,918.0K
10:50 2,815.07 2,816.37 2,815.07 2,816.15 40,375.0K
10:51 2,816.92 2,817.15 2,816.92 2,816.93 7,276.2K
10:52 2,816.68 2,816.68 2,815.99 2,815.99 18,777.6K
10:53 2,815.72 2,815.72 2,814.73 2,814.73 21,629.8K
10:54 2,814.77 2,814.77 2,813.81 2,813.81 14,394.8K
10:55 2,813.55 2,814.23 2,812.58 2,812.58 14,024.5K
10:56 2,812.46 2,812.46 2,811.29 2,812.27 21,869.9K
10:57 2,812.85 2,814.11 2,812.65 2,814.11 26,349.6K
10:58 2,815.40 2,815.40 2,814.30 2,814.59 8,014.0K
10:59 2,815.36 2,815.46 2,812.04 2,812.04 34,286.5K
11:00 2,812.07 2,812.15 2,810.77 2,810.77 22,289.8K
11:01 2,811.16 2,811.16 2,809.37 2,809.37 18,242.3K
11:02 2,809.47 2,810.53 2,809.35 2,810.53 23,307.0K
11:03 2,810.56 2,811.27 2,810.48 2,810.48 11,529.1K
11:04 2,810.33 2,811.21 2,810.33 2,811.21 12,246.0K
11:05 2,811.78 2,812.10 2,811.70 2,811.76 24,133.5K
11:06 2,812.42 2,813.47 2,812.37 2,813.47 20,222.5K
11:07 2,813.31 2,813.31 2,812.06 2,812.06 6,596.1K
11:08 2,812.69 2,812.69 2,812.04 2,812.04 5,372.9K
11:09 2,811.42 2,811.42 2,810.19 2,810.19 14,704.4K
11:10 2,810.38 2,810.98 2,810.24 2,810.98 5,901.9K
11:11 2,810.88 2,810.88 2,810.04 2,810.21 9,042.0K
11:12 2,810.07 2,810.07 2,808.45 2,809.15 69,537.9K
11:13 2,808.14 2,808.31 2,807.52 2,807.52 13,300.7K
11:14 2,807.89 2,807.89 2,806.59 2,806.59 41,221.0K
11:15 2,805.21 2,805.86 2,803.95 2,805.86 45,286.8K
11:16 2,806.07 2,807.49 2,806.07 2,807.49 29,375.1K
11:17 2,809.32 2,810.17 2,809.18 2,809.18 17,923.2K
11:18 2,809.40 2,810.03 2,809.40 2,809.72 14,393.3K
11:19 2,809.02 2,809.82 2,808.45 2,809.82 23,357.2K
11:20 2,808.97 2,809.31 2,808.86 2,808.86 8,390.6K
11:21 2,808.03 2,808.03 2,805.00 2,805.00 23,381.9K
11:22 2,804.43 2,805.56 2,803.97 2,805.56 14,236.9K
11:23 2,804.01 2,804.01 2,802.80 2,802.80 25,101.0K
11:24 2,802.93 2,803.30 2,802.20 2,802.80 25,818.3K
11:25 2,803.07 2,803.07 2,801.85 2,801.85 13,763.8K
11:26 2,802.90 2,802.90 2,801.21 2,801.21 19,792.7K
11:27 2,800.75 2,801.86 2,800.75 2,801.64 86,520.6K
11:28 2,801.46 2,802.11 2,801.16 2,801.38 24,373.7K
11:29 2,801.92 2,803.42 2,801.92 2,802.93 27,461.8K
11:30 2,802.72 2,803.62 2,802.72 2,803.62 5,182.2K
11:31 2,803.57 2,804.98 2,803.57 2,804.98 15,140.9K
11:32 2,806.13 2,806.38 2,804.52 2,804.52 15,240.3K
11:33 2,805.67 2,809.70 2,805.67 2,809.70 56,866.7K
11:34 2,809.83 2,809.83 2,808.19 2,809.40 15,628.4K
11:35 2,809.21 2,809.21 2,807.96 2,807.96 15,136.7K
11:36 2,807.48 2,808.78 2,807.48 2,808.78 8,928.9K
11:37 2,808.64 2,809.31 2,808.64 2,808.75 25,426.1K
11:38 2,809.10 2,809.30 2,808.48 2,809.12 2,940.6K
11:39 2,810.77 2,812.55 2,810.77 2,812.55 10,560.9K
11:40 2,811.86 2,812.18 2,811.80 2,812.18 18,483.4K
11:41 2,812.43 2,813.38 2,812.32 2,812.32 14,011.8K
11:42 2,812.81 2,812.81 2,810.39 2,810.57 12,210.4K
11:43 2,810.50 2,810.82 2,810.50 2,810.76 3,961.2K
11:44 2,811.57 2,811.69 2,811.43 2,811.60 5,658.2K
11:45 2,811.59 2,811.88 2,810.82 2,810.82 9,733.1K
11:46 2,810.29 2,810.29 2,809.57 2,809.57 11,373.8K
11:47 2,809.19 2,810.05 2,809.19 2,810.05 4,079.8K
11:48 2,810.06 2,812.11 2,810.06 2,812.11 12,668.4K
11:49 2,813.08 2,815.06 2,813.08 2,814.74 21,938.6K
11:50 2,815.07 2,816.65 2,815.07 2,816.21 56,833.5K
11:51 2,816.79 2,819.07 2,816.79 2,819.07 83,687.8K
11:52 2,818.09 2,818.23 2,816.95 2,816.95 26,495.2K
11:53 2,816.81 2,817.60 2,816.29 2,817.60 38,411.0K
11:54 2,818.21 2,818.21 2,817.99 2,818.18 17,970.9K
11:55 2,818.70 2,818.70 2,817.69 2,817.69 27,014.4K
11:56 2,818.08 2,818.74 2,818.08 2,818.51 5,919.5K
11:57 2,821.61 2,822.37 2,821.08 2,822.37 140,781.8K
11:58 2,822.15 2,822.15 2,821.21 2,821.21 29,300.4K
11:59 2,821.63 2,822.15 2,821.25 2,821.25 27,411.6K
12:00 2,821.41 2,822.18 2,820.92 2,820.92 15,194.3K
12:01 2,821.16 2,821.24 2,820.52 2,820.52 17,130.5K
12:02 2,820.30 2,820.30 2,818.71 2,818.71 20,232.9K
12:03 2,818.62 2,819.20 2,818.62 2,819.02 48,330.1K
12:04 2,818.52 2,818.52 2,817.02 2,817.72 24,693.5K
12:05 2,818.28 2,819.30 2,817.80 2,819.30 14,809.9K
12:06 2,819.10 2,819.10 2,816.74 2,816.74 18,296.2K
12:07 2,816.40 2,817.02 2,816.40 2,817.02 18,713.3K
12:08 2,817.41 2,818.07 2,816.86 2,817.30 19,047.6K
12:09 2,817.37 2,819.24 2,817.37 2,819.24 8,813.9K
12:10 2,821.45 2,821.45 2,820.46 2,820.46 30,846.0K
12:11 2,820.73 2,821.79 2,820.42 2,821.79 16,733.3K
12:12 2,821.75 2,821.75 2,820.95 2,820.95 6,770.8K
12:13 2,821.27 2,822.21 2,821.27 2,822.13 18,893.9K
12:14 2,823.23 2,823.37 2,823.17 2,823.17 32,867.3K
12:15 2,822.72 2,822.72 2,822.17 2,822.26 26,716.0K
12:16 2,822.71 2,822.83 2,822.10 2,822.10 11,962.4K
12:17 2,821.93 2,822.05 2,821.58 2,821.92 6,621.6K
12:18 2,820.30 2,820.57 2,819.19 2,819.56 21,274.0K
12:19 2,819.91 2,820.11 2,819.44 2,819.44 11,039.6K
12:20 2,818.53 2,818.53 2,818.18 2,818.19 31,711.5K
12:21 2,819.13 2,819.44 2,818.37 2,818.37 5,640.0K
12:22 2,818.61 2,818.75 2,818.57 2,818.75 3,870.5K
12:23 2,818.73 2,819.25 2,818.70 2,819.25 12,777.4K
12:24 2,819.18 2,820.32 2,819.18 2,820.32 13,343.8K
12:25 2,820.37 2,821.02 2,820.13 2,821.02 3,726.7K
12:26 2,821.23 2,821.74 2,821.23 2,821.74 6,927.6K
12:27 2,821.62 2,821.62 2,821.00 2,821.00 4,364.8K
12:28 2,821.03 2,821.86 2,821.03 2,821.49 5,764.4K
12:29 2,821.88 2,822.47 2,821.42 2,822.47 10,801.7K
12:30 2,822.11 2,822.11 2,820.78 2,821.53 5,620.4K
12:31 2,822.10 2,822.39 2,822.10 2,822.39 6,446.1K
12:32 2,822.57 2,823.30 2,822.57 2,823.03 11,199.6K
12:33 2,822.90 2,823.01 2,822.58 2,822.58 6,742.5K
12:34 2,823.35 2,824.57 2,823.35 2,824.57 25,637.6K
12:35 2,824.99 2,825.21 2,824.57 2,824.57 26,473.7K
12:36 2,825.31 2,825.36 2,825.11 2,825.36 17,340.1K
12:37 2,825.46 2,825.80 2,824.65 2,825.80 47,767.8K
12:38 2,824.98 2,826.03 2,824.82 2,826.03 8,296.7K
12:39 2,826.68 2,829.39 2,826.68 2,828.25 54,472.4K
12:40 2,827.50 2,827.50 2,825.53 2,825.53 17,009.6K
12:41 2,826.02 2,827.03 2,826.02 2,827.03 7,224.2K
12:42 2,827.07 2,827.07 2,825.29 2,825.29 9,869.4K
12:43 2,825.00 2,825.00 2,823.49 2,823.49 30,563.7K
12:44 2,824.55 2,824.79 2,823.66 2,823.66 16,091.0K
12:45 2,824.43 2,824.43 2,823.25 2,823.47 12,256.8K
12:46 2,822.90 2,822.90 2,821.98 2,821.98 14,170.8K
12:47 2,821.68 2,821.68 2,821.07 2,821.16 6,781.7K
12:48 2,820.92 2,822.30 2,820.92 2,822.30 3,124.1K
12:49 2,822.39 2,822.73 2,821.59 2,821.59 5,993.3K
12:50 2,821.66 2,822.77 2,821.66 2,822.77 1,953.3K
12:51 2,822.81 2,823.81 2,822.81 2,823.81 2,385.1K
12:52 2,824.01 2,824.01 2,823.39 2,823.48 5,665.3K
12:53 2,823.38 2,823.38 2,822.86 2,822.97 3,193.2K
12:54 2,822.58 2,822.58 2,821.84 2,822.14 6,559.3K
12:55 2,821.97 2,822.16 2,821.82 2,822.00 3,566.3K
12:56 2,822.15 2,822.15 2,821.27 2,821.31 5,489.1K
12:57 2,821.00 2,821.02 2,819.73 2,819.73 29,336.4K
12:58 2,819.76 2,821.30 2,819.76 2,821.24 22,037.8K
12:59 2,821.03 2,821.03 2,819.25 2,819.83 30,251.8K
13:00 2,819.61 2,821.44 2,819.61 2,821.44 3,910.6K
13:01 2,821.84 2,822.29 2,821.57 2,822.29 6,710.6K
13:02 2,822.38 2,822.38 2,820.89 2,821.18 13,865.1K
13:03 2,822.89 2,822.89 2,822.10 2,822.85 17,249.6K
13:04 2,822.54 2,822.74 2,822.54 2,822.74 17,298.9K
13:05 2,821.70 2,821.92 2,821.04 2,821.04 15,680.3K
13:06 2,819.47 2,819.47 2,818.73 2,818.73 21,308.8K
13:07 2,818.96 2,820.00 2,818.96 2,820.00 2,646.7K
13:08 2,819.46 2,819.46 2,817.97 2,817.97 11,696.5K
13:09 2,817.71 2,817.71 2,817.11 2,817.43 10,381.6K
13:10 2,818.13 2,818.13 2,817.62 2,817.77 21,974.8K
13:11 2,817.63 2,818.02 2,817.62 2,818.02 7,690.5K
13:12 2,819.60 2,819.60 2,818.66 2,818.66 14,371.9K
13:13 2,818.54 2,818.67 2,818.32 2,818.43 2,906.3K
13:14 2,817.18 2,818.01 2,817.18 2,817.66 5,640.6K
13:15 2,817.60 2,817.60 2,816.58 2,817.28 11,357.3K
13:16 2,817.52 2,817.52 2,816.68 2,817.26 23,185.6K
13:17 2,817.02 2,818.19 2,817.02 2,818.05 11,033.5K
13:18 2,818.41 2,818.58 2,817.68 2,817.68 11,569.7K
13:19 2,818.17 2,818.17 2,816.29 2,816.32 11,550.9K
13:20 2,816.18 2,816.18 2,816.08 2,816.14 7,766.3K
13:21 2,816.69 2,817.04 2,816.20 2,816.60 14,591.8K
13:22 2,816.10 2,816.10 2,814.45 2,814.53 14,572.2K
13:23 2,814.14 2,814.14 2,813.34 2,813.64 18,900.8K
13:24 2,813.64 2,813.64 2,813.19 2,813.19 21,107.3K
13:25 2,813.17 2,813.36 2,813.07 2,813.07 6,190.6K
13:26 2,814.11 2,814.11 2,812.62 2,812.62 5,277.6K
13:27 2,812.56 2,812.77 2,811.82 2,812.30 8,511.8K
13:28 2,812.29 2,812.29 2,811.68 2,812.00 6,173.2K
13:29 2,813.00 2,813.00 2,812.00 2,812.67 8,152.3K
13:30 2,812.43 2,812.44 2,812.12 2,812.12 11,743.5K
13:31 2,811.60 2,811.60 2,810.36 2,810.36 16,820.2K
13:32 2,810.77 2,812.29 2,810.77 2,811.96 6,204.3K
13:33 2,811.93 2,812.29 2,811.93 2,812.05 3,205.6K
13:34 2,812.23 2,813.47 2,812.23 2,813.33 8,635.6K
13:35 2,814.23 2,814.51 2,814.04 2,814.51 9,227.1K
13:36 2,815.40 2,815.50 2,815.18 2,815.18 7,864.0K
13:37 2,815.73 2,815.73 2,815.14 2,815.14 2,529.0K
13:38 2,815.27 2,815.39 2,814.95 2,814.95 7,596.2K
13:39 2,815.36 2,815.65 2,815.09 2,815.65 6,180.6K
13:40 2,815.23 2,815.49 2,815.23 2,815.40 8,911.2K
13:41 2,815.14 2,815.43 2,814.82 2,815.40 5,553.8K
13:42 2,815.36 2,815.36 2,814.77 2,814.77 9,036.2K
13:43 2,815.00 2,815.42 2,815.00 2,815.40 2,819.6K
13:44 2,815.43 2,815.85 2,815.43 2,815.85 11,326.7K
13:45 2,816.15 2,816.24 2,815.80 2,815.80 4,196.6K
13:46 2,816.19 2,816.46 2,815.77 2,815.77 3,253.1K
13:47 2,815.53 2,816.04 2,815.45 2,816.04 3,936.9K
13:48 2,816.51 2,816.61 2,816.13 2,816.44 2,301.9K
13:49 2,817.85 2,818.93 2,817.85 2,818.93 10,029.0K
13:50 2,818.78 2,819.02 2,818.78 2,818.83 4,590.2K
13:51 2,819.01 2,819.01 2,818.09 2,818.09 2,446.4K
13:52 2,818.31 2,818.31 2,817.99 2,817.99 7,391.0K
13:53 2,817.90 2,817.90 2,817.11 2,817.16 6,492.8K
13:54 2,816.48 2,816.48 2,815.52 2,815.52 7,193.5K
13:55 2,816.52 2,817.07 2,816.50 2,816.61 1,979.3K
13:56 2,815.78 2,816.01 2,815.49 2,815.49 6,197.6K
13:57 2,816.88 2,817.54 2,816.88 2,817.27 3,754.6K
13:58 2,816.84 2,816.84 2,815.97 2,815.97 2,069.0K
13:59 2,815.89 2,815.98 2,815.68 2,815.78 9,415.3K
14:00 2,815.60 2,815.91 2,815.54 2,815.69 8,067.2K
14:01 2,816.11 2,816.23 2,816.10 2,816.23 1,657.5K
14:02 2,816.11 2,816.38 2,816.11 2,816.24 6,093.7K
14:03 2,815.92 2,817.21 2,815.92 2,817.06 7,551.5K
14:04 2,816.55 2,817.33 2,816.55 2,817.23 2,763.7K
14:05 2,817.50 2,817.98 2,817.27 2,817.98 6,794.5K
14:06 2,817.72 2,818.23 2,817.72 2,818.23 9,725.5K
14:07 2,817.49 2,818.12 2,817.02 2,817.02 5,300.8K
14:08 2,817.40 2,817.89 2,817.24 2,817.89 1,551.2K
14:09 2,818.19 2,819.14 2,818.19 2,818.99 5,955.9K
14:10 2,819.56 2,819.56 2,819.28 2,819.28 2,786.4K
14:11 2,819.73 2,820.91 2,819.03 2,820.91 11,922.7K
14:12 2,821.12 2,821.12 2,820.77 2,821.04 985.5K
14:13 2,820.19 2,820.36 2,820.19 2,820.36 6,047.8K
14:14 2,820.93 2,821.61 2,820.93 2,821.61 6,888.3K
14:15 2,820.64 2,820.93 2,820.50 2,820.93 4,841.0K
14:16 2,820.64 2,820.64 2,820.41 2,820.49 5,676.3K
14:17 2,819.94 2,820.38 2,819.69 2,819.69 10,825.2K
14:18 2,819.55 2,819.55 2,818.70 2,818.70 2,435.9K
14:19 2,818.80 2,820.04 2,818.80 2,819.55 33,152.2K
14:20 2,819.22 2,819.22 2,817.87 2,817.87 5,650.8K
14:21 2,817.17 2,817.49 2,816.88 2,816.88 10,930.9K
14:22 2,817.35 2,817.35 2,816.78 2,816.78 4,475.0K
14:23 2,817.47 2,817.47 2,816.36 2,816.36 4,828.7K
14:24 2,816.90 2,818.05 2,816.90 2,818.05 1,777.2K
14:25 2,817.90 2,818.86 2,817.90 2,818.37 7,621.4K
14:26 2,818.81 2,820.58 2,818.81 2,820.58 11,804.7K
14:27 2,820.40 2,820.40 2,819.65 2,819.65 15,095.2K
14:28 2,820.49 2,820.71 2,819.94 2,819.94 16,991.1K
14:29 2,820.48 2,820.71 2,819.95 2,820.36 2,647.5K
14:30 2,820.50 2,820.58 2,820.25 2,820.25 3,195.9K
14:31 2,820.03 2,820.07 2,819.59 2,820.07 4,630.4K
14:32 2,820.24 2,820.89 2,820.24 2,820.86 7,930.7K
14:33 2,821.21 2,821.32 2,821.21 2,821.23 3,206.2K
14:34 2,821.14 2,821.24 2,820.57 2,820.84 2,237.2K
14:35 2,820.60 2,821.30 2,820.60 2,821.18 1,361.7K
14:36 2,820.79 2,820.79 2,819.24 2,819.55 13,108.4K
14:37 2,820.26 2,820.26 2,819.87 2,820.19 4,825.3K
14:38 2,820.28 2,820.28 2,819.65 2,819.89 2,367.4K
14:39 2,820.15 2,820.32 2,819.81 2,819.81 17,947.6K
14:40 2,820.25 2,820.25 2,819.31 2,819.31 6,542.8K
14:41 2,819.23 2,820.05 2,819.23 2,819.55 2,455.6K
14:42 2,820.21 2,820.92 2,820.21 2,820.92 7,763.2K
14:43 2,820.39 2,820.58 2,820.31 2,820.58 3,230.7K
14:44 2,819.58 2,820.44 2,819.58 2,820.42 5,860.3K
14:45 2,820.60 2,821.04 2,820.60 2,820.93 2,895.2K
14:46 2,820.93 2,820.93 2,820.47 2,820.47 3,439.7K
14:47 2,820.28 2,820.28 2,819.69 2,819.85 7,231.5K
14:48 2,819.05 2,819.80 2,819.05 2,819.05 5,239.4K
14:49 2,819.69 2,820.23 2,819.69 2,820.23 15,949.0K
14:50 2,821.02 2,821.02 2,820.19 2,820.19 8,079.6K
14:51 2,819.88 2,820.14 2,819.88 2,819.97 341.3K
14:52 2,819.86 2,819.86 2,819.26 2,819.66 2,456.0K
14:53 2,819.37 2,819.54 2,819.27 2,819.30 9,990.6K
14:54 2,819.59 2,819.84 2,819.46 2,819.84 7,329.1K
14:55 2,819.85 2,820.22 2,819.85 2,820.22 10,971.4K
14:56 2,819.30 2,819.89 2,819.30 2,819.89 20,311.2K
14:57 2,819.69 2,819.93 2,819.36 2,819.88 4,925.2K
14:58 2,819.05 2,820.22 2,819.05 2,819.93 25,688.5K
14:59 2,819.57 2,819.57 2,818.96 2,819.23 9,132.0K
15:00 2,818.93 2,819.10 2,818.87 2,819.10 3,503.9K
15:01 2,819.10 2,819.69 2,818.54 2,819.69 3,042.9K
15:02 2,819.65 2,819.88 2,819.31 2,819.31 3,303.8K
15:03 2,819.00 2,819.09 2,818.86 2,818.86 2,901.4K
15:04 2,817.57 2,817.57 2,817.28 2,817.28 5,504.6K
15:05 2,817.12 2,818.07 2,816.93 2,818.07 1,664.3K
15:06 2,817.94 2,817.94 2,817.52 2,817.52 8,172.8K
15:07 2,817.03 2,818.35 2,817.03 2,818.35 11,625.2K
15:08 2,817.89 2,817.89 2,817.14 2,817.14 7,180.5K
15:09 2,816.41 2,816.54 2,815.13 2,815.13 18,136.5K
15:10 2,815.53 2,815.72 2,814.46 2,814.46 14,466.4K
15:11 2,814.33 2,816.29 2,814.33 2,816.29 5,310.6K
15:12 2,816.06 2,816.18 2,815.59 2,816.18 1,484.8K
15:13 2,816.01 2,816.12 2,816.01 2,816.09 1,878.8K
15:14 2,815.47 2,815.47 2,815.13 2,815.45 4,953.2K
15:15 2,815.34 2,815.70 2,815.32 2,815.70 5,190.2K
15:16 2,815.87 2,815.87 2,814.87 2,814.87 6,849.5K
15:17 2,814.87 2,814.87 2,814.10 2,814.59 6,202.5K
15:18 2,814.78 2,814.96 2,814.78 2,814.92 1,861.9K
15:19 2,814.69 2,814.76 2,814.29 2,814.52 2,738.4K
15:20 2,813.98 2,815.03 2,813.98 2,815.03 3,054.2K
15:21 2,813.82 2,813.82 2,813.31 2,813.34 6,351.4K
15:22 2,813.06 2,813.06 2,812.61 2,812.61 9,234.1K
15:23 2,811.78 2,811.78 2,809.56 2,809.56 37,123.0K
15:24 2,810.83 2,810.83 2,809.55 2,809.55 13,928.1K
15:25 2,810.51 2,810.89 2,810.30 2,810.84 31,170.4K
15:26 2,810.15 2,810.15 2,809.33 2,809.35 17,145.1K
15:27 2,809.32 2,809.94 2,809.32 2,809.84 8,179.2K
15:28 2,810.32 2,810.55 2,809.92 2,810.55 7,419.9K
15:29 2,810.74 2,810.74 2,810.02 2,810.06 2,845.8K
15:30 2,810.38 2,810.46 2,810.27 2,810.46 4,994.5K
15:31 2,810.55 2,811.48 2,810.55 2,811.48 3,450.8K
15:32 2,812.77 2,812.90 2,812.57 2,812.57 10,595.1K
15:33 2,812.18 2,812.18 2,811.05 2,811.05 16,435.0K
15:34 2,811.23 2,811.83 2,810.74 2,811.83 9,024.2K
15:35 2,810.47 2,811.86 2,810.47 2,811.86 6,953.8K
15:36 2,811.91 2,812.17 2,811.91 2,812.17 2,890.0K
15:37 2,811.61 2,812.62 2,811.61 2,812.62 27,569.7K
15:38 2,812.31 2,812.41 2,812.16 2,812.34 6,116.7K
15:39 2,812.32 2,812.32 2,811.95 2,812.25 4,566.9K
15:40 2,812.09 2,812.36 2,812.09 2,812.14 9,453.0K
15:41 2,812.85 2,814.21 2,812.85 2,814.21 26,716.9K
15:42 2,814.75 2,816.02 2,814.75 2,815.96 16,418.1K
15:43 2,816.11 2,817.01 2,816.11 2,816.86 19,417.6K
15:44 2,816.86 2,817.79 2,816.86 2,817.54 16,965.1K
15:45 2,817.15 2,818.40 2,817.15 2,818.40 6,915.4K
15:46 2,818.35 2,819.82 2,818.35 2,819.32 21,029.0K
15:47 2,819.28 2,819.28 2,817.93 2,817.93 21,969.6K
15:48 2,817.92 2,817.92 2,817.42 2,817.59 9,861.2K
15:49 2,819.65 2,820.16 2,819.65 2,820.15 18,778.8K
15:50 2,820.91 2,823.17 2,820.91 2,822.27 108,720.9K
15:51 2,823.15 2,825.17 2,823.15 2,824.30 85,686.7K
15:52 2,821.61 2,822.39 2,821.61 2,822.39 41,962.4K
15:53 2,822.99 2,825.94 2,822.99 2,825.94 31,170.8K
15:54 2,826.18 2,827.88 2,826.18 2,827.75 38,658.5K
15:55 2,827.90 2,828.56 2,827.72 2,828.56 31,791.2K
15:56 2,829.64 2,829.94 2,828.98 2,829.94 29,873.5K
15:57 2,828.54 2,828.54 2,826.79 2,826.79 48,301.1K
15:58 2,826.28 2,826.30 2,825.09 2,825.09 18,339.1K
15:59 2,823.67 2,823.67 2,821.96 2,821.96 23,043.4K
16:00 2,822.65 2,823.14 2,822.47 2,822.47 15,771.0K
16:01 2,822.26 2,822.26 2,819.62 2,819.62 22,909.4K
16:02 2,818.57 2,819.15 2,818.39 2,819.15 13,415.0K
16:03 2,819.95 2,819.95 2,819.39 2,819.39 6,789.6K
16:04 2,818.26 2,821.01 2,818.26 2,821.01 21,817.3K
16:05 2,821.26 2,821.77 2,821.26 2,821.77 17,325.2K
16:06 2,822.25 2,828.28 2,822.25 2,828.28 41,842.3K
16:07 2,828.94 2,828.94 2,827.30 2,827.30 25,082.0K
16:08 2,828.55 2,828.98 2,828.04 2,828.04 24,149.6K
16:09 2,828.16 2,828.16 2,827.54 2,827.54 9,985.9K
16:10 2,826.32 2,826.66 2,826.08 2,826.08 14,121.1K
16:11 2,825.69 2,826.82 2,825.04 2,825.04 13,189.3K
16:12 2,825.24 2,826.00 2,824.89 2,824.89 12,516.7K
16:13 2,823.55 2,823.55 2,822.68 2,823.06 8,724.4K
16:14 2,825.70 2,825.70 2,824.81 2,825.61 25,582.2K
16:15 2,824.93 2,826.50 2,824.92 2,826.49 4,159.8K
16:16 2,826.95 2,827.13 2,826.95 2,827.03 9,007.2K
16:17 2,827.17 2,828.42 2,827.17 2,828.42 12,915.8K
16:18 2,828.84 2,828.84 2,827.41 2,827.41 9,137.4K
16:19 2,828.03 2,828.03 2,826.58 2,827.04 2,569.9K
16:20 2,826.71 2,826.71 2,825.46 2,825.46 8,282.9K
16:21 2,824.70 2,825.71 2,824.70 2,825.71 10,583.1K
16:22 2,826.35 2,826.44 2,825.96 2,826.44 7,278.9K
16:23 2,826.85 2,827.38 2,826.35 2,827.30 10,042.3K
16:24 2,826.89 2,826.93 2,826.33 2,826.33 12,175.0K
16:25 2,826.18 2,826.68 2,826.18 2,826.29 10,477.5K
16:26 2,827.31 2,827.58 2,827.16 2,827.58 13,927.4K
16:27 2,827.89 2,828.33 2,827.76 2,828.33 6,704.4K
16:28 2,828.07 2,828.07 2,827.07 2,827.07 15,643.9K
16:29 2,827.15 2,827.15 2,826.98 2,826.99 16,835.8K
16:30 2,827.05 2,827.24 2,827.05 2,827.24 10,053.4K
16:31 2,826.56 2,826.56 2,825.35 2,825.35 19,393.7K
16:32 2,825.61 2,825.74 2,825.56 2,825.74 7,665.5K
16:33 2,825.30 2,825.30 2,824.32 2,824.32 20,236.1K
16:34 2,824.24 2,824.89 2,824.24 2,824.89 9,723.8K
16:35 2,825.04 2,826.12 2,825.04 2,826.12 11,702.2K
16:36 2,826.24 2,827.01 2,826.24 2,827.01 5,379.8K
16:37 2,826.83 2,827.53 2,826.38 2,827.53 12,061.1K
16:38 2,827.95 2,827.95 2,827.69 2,827.92 4,890.8K
16:39 2,827.87 2,828.89 2,827.87 2,828.89 10,563.5K
16:40 2,829.22 2,829.68 2,829.10 2,829.68 9,224.4K
16:41 2,830.04 2,834.98 2,830.04 2,834.98 40,836.7K
16:42 2,834.45 2,834.45 2,833.89 2,833.97 13,682.7K
16:43 2,832.94 2,833.92 2,832.55 2,833.92 14,962.0K
16:44 2,833.60 2,833.60 2,832.76 2,833.16 4,724.1K
16:45 2,833.09 2,833.09 2,831.83 2,831.83 3,071.9K
16:46 2,831.17 2,831.28 2,830.97 2,831.28 10,218.9K
16:47 2,830.89 2,830.89 2,830.31 2,830.31 4,798.0K
16:48 2,830.42 2,830.42 2,827.23 2,827.23 28,662.8K
16:49 2,826.75 2,826.75 2,826.28 2,826.28 19,275.9K
16:50 2,826.24 2,826.48 2,825.69 2,825.82 22,840.5K
16:51 2,825.20 2,825.43 2,825.20 2,825.33 10,851.2K
16:52 2,825.05 2,825.67 2,825.05 2,825.33 15,310.7K
16:53 2,825.59 2,826.71 2,825.59 2,826.71 20,914.6K
16:54 2,826.36 2,827.25 2,826.36 2,827.25 6,182.8K
16:55 2,826.52 2,826.84 2,826.43 2,826.62 5,047.9K
16:56 2,827.05 2,827.05 2,826.13 2,826.13 3,229.0K
16:57 2,826.54 2,826.77 2,826.45 2,826.77 8,710.2K
16:58 2,826.87 2,826.87 2,826.60 2,826.72 2,218.5K
16:59 2,826.50 2,826.59 2,826.48 2,826.59 6,200.4K
17:00 2,827.52 2,832.43 2,827.26 2,832.43 14,507.1K
17:01 2,832.55 2,832.91 2,831.30 2,831.30 7,841.7K
17:02 2,831.37 2,832.23 2,831.37 2,832.23 4,067.4K
17:03 2,832.63 2,833.88 2,832.63 2,833.88 4,113.3K
17:04 2,833.79 2,833.79 2,832.61 2,832.89 4,214.9K
17:05 2,832.86 2,832.86 2,831.93 2,832.37 8,190.6K
17:06 2,832.81 2,832.81 2,830.99 2,830.99 7,441.6K
17:07 2,831.23 2,831.71 2,831.23 2,831.49 53,819.5K
17:08 2,831.13 2,831.78 2,831.13 2,831.78 8,324.5K
17:09 2,832.37 2,832.37 2,831.68 2,831.68 2,834.0K
17:10 2,832.08 2,832.08 2,831.23 2,831.84 1,719.2K
17:11 2,831.23 2,831.52 2,831.23 2,831.52 2,048.3K
17:12 2,831.31 2,831.31 2,830.81 2,830.81 8,918.9K
17:13 2,830.98 2,831.06 2,830.36 2,830.50 3,861.3K
17:14 2,830.90 2,831.29 2,830.90 2,831.29 5,771.1K
17:15 2,831.90 2,832.06 2,831.70 2,832.06 4,301.0K
17:16 2,831.73 2,832.13 2,831.73 2,832.13 6,769.1K
17:17 2,833.15 2,833.98 2,833.15 2,833.98 27,090.3K
17:18 2,834.21 2,835.19 2,834.21 2,835.19 19,360.7K
17:19 2,834.69 2,835.94 2,834.69 2,835.94 20,824.4K
17:20 2,836.16 2,836.35 2,835.95 2,836.35 7,270.7K
17:21 2,836.09 2,836.65 2,835.67 2,836.65 8,577.4K
17:22 2,836.94 2,837.99 2,836.94 2,837.62 32,782.9K
17:23 2,838.11 2,839.09 2,837.86 2,839.09 13,382.8K
17:24 2,839.15 2,841.24 2,839.15 2,841.24 80,202.0K
17:25 2,840.54 2,841.54 2,839.95 2,841.54 16,801.7K
17:26 2,840.77 2,840.77 2,840.54 2,840.54 11,804.3K
17:27 2,841.14 2,841.71 2,840.95 2,841.71 9,263.5K
17:28 2,841.64 2,841.64 2,836.46 2,836.46 20,320.4K
17:29 2,837.21 2,837.21 2,835.92 2,836.21 27,000.4K
17:30 2,835.93 2,836.35 2,835.32 2,835.32 18,039.5K
17:31 2,834.09 2,834.33 2,833.32 2,833.32 12,658.2K
17:32 2,832.35 2,832.91 2,832.24 2,832.91 14,186.1K
17:33 2,833.39 2,834.24 2,833.39 2,833.79 7,851.2K
17:34 2,834.07 2,834.09 2,832.94 2,832.94 7,004.1K
17:35 2,833.14 2,833.14 2,829.78 2,829.78 20,136.1K
17:36 2,829.46 2,829.84 2,829.46 2,829.67 7,511.2K
17:37 2,829.98 2,831.24 2,829.98 2,831.24 8,296.6K
17:38 2,831.84 2,831.95 2,831.80 2,831.80 4,973.5K
17:39 2,832.14 2,832.14 2,831.84 2,832.09 2,490.8K
17:40 2,831.91 2,832.57 2,831.79 2,832.57 5,521.6K
17:41 2,832.78 2,832.78 2,832.06 2,832.06 5,222.2K
17:42 2,832.16 2,832.16 2,831.45 2,831.45 2,219.1K
17:43 2,832.04 2,833.08 2,832.04 2,833.08 3,639.4K
17:44 2,833.10 2,833.10 2,832.24 2,832.24 6,847.2K
17:45 2,831.70 2,831.73 2,831.53 2,831.73 5,388.8K
17:46 2,831.31 2,832.09 2,831.31 2,832.09 2,812.8K
17:47 2,832.09 2,832.51 2,832.09 2,832.47 4,077.0K
17:48 2,832.72 2,832.72 2,832.34 2,832.48 6,760.1K
17:49 2,832.81 2,834.59 2,832.81 2,834.59 2,556.2K
17:50 2,833.85 2,834.46 2,833.85 2,834.17 5,843.1K
17:51 2,834.18 2,834.24 2,833.81 2,833.81 3,093.5K
17:52 2,833.91 2,834.01 2,833.12 2,833.12 5,704.7K
17:53 2,833.02 2,833.32 2,832.93 2,832.93 6,910.2K
17:54 2,832.68 2,833.00 2,832.53 2,832.53 3,774.5K
17:55 2,831.84 2,832.02 2,830.84 2,830.84 5,471.4K
17:56 2,831.56 2,831.59 2,830.93 2,830.93 8,700.2K
17:57 2,831.03 2,831.47 2,831.03 2,831.03 7,108.9K
17:58 2,830.93 2,831.39 2,830.61 2,831.39 4,296.0K
17:59 2,830.67 2,831.46 2,830.66 2,831.23 4,691.7K
18:00 2,831.62 2,832.12 2,831.62 2,832.12 5,019.0K
18:01 2,832.18 2,832.18 2,831.67 2,831.73 5,543.7K
18:02 2,831.13 2,831.65 2,831.13 2,831.47 3,794.2K
18:03 2,830.97 2,831.53 2,830.95 2,831.53 5,716.2K
18:04 2,831.92 2,832.40 2,831.87 2,832.09 3,586.6K
18:05 2,831.77 2,832.64 2,831.77 2,832.27 3,902.7K
18:06 2,832.37 2,832.88 2,832.08 2,832.08 6,834.1K
18:07 2,831.76 2,832.13 2,831.76 2,832.10 3,270.2K
18:08 2,833.07 2,833.33 2,833.07 2,833.17 2,943.8K
18:09 2,833.23 2,833.23 2,832.48 2,832.48 11,178.6K
18:10 2,832.60 2,832.60 2,831.91 2,832.05 4,559.2K
18:11 2,832.36 2,832.60 2,832.36 2,832.43 5,921.3K
18:12 2,831.94 2,832.49 2,831.94 2,832.49 4,736.8K
18:13 2,831.80 2,832.75 2,831.80 2,831.82 5,562.0K
18:14 2,832.02 2,832.88 2,832.02 2,832.82 7,726.6K
18:15 2,831.62 2,832.68 2,831.62 2,832.38 6,021.9K
18:16 2,832.40 2,832.86 2,832.40 2,832.63 9,754.9K
18:17 2,832.71 2,832.74 2,832.48 2,832.74 4,383.2K
18:18 2,833.41 2,834.50 2,833.41 2,834.50 7,190.5K
18:19 2,834.54 2,834.54 2,833.70 2,833.70 10,182.1K
18:20 2,833.84 2,834.29 2,833.43 2,833.43 9,045.4K
18:21 2,834.34 2,834.34 2,834.01 2,834.14 10,981.6K
18:22 2,834.05 2,834.05 2,833.71 2,833.78 3,449.9K
18:23 2,834.36 2,835.61 2,833.87 2,835.61 11,248.7K
18:24 2,836.23 2,836.23 2,835.44 2,835.66 16,085.7K
18:25 2,837.09 2,838.03 2,837.09 2,838.03 34,269.5K
18:26 2,838.77 2,838.98 2,838.42 2,838.95 17,852.9K
18:27 2,839.57 2,839.78 2,839.57 2,839.78 8,477.1K
18:28 2,839.83 2,841.03 2,839.83 2,841.03 12,556.7K
18:29 2,842.10 2,842.10 2,840.79 2,840.79 36,708.8K
18:30 2,840.44 2,840.62 2,839.79 2,839.79 10,635.0K
18:31 2,840.29 2,840.29 2,839.02 2,839.02 4,403.5K
18:32 2,838.99 2,839.07 2,838.88 2,839.07 4,137.5K
18:33 2,839.46 2,841.23 2,839.46 2,841.23 15,186.6K
18:34 2,841.34 2,841.59 2,841.34 2,841.39 28,267.3K
18:35 2,841.64 2,843.66 2,841.64 2,843.66 14,767.1K
18:36 2,844.28 2,844.28 2,843.60 2,843.60 40,693.7K
18:37 2,844.74 2,845.70 2,844.74 2,844.96 23,007.3K
18:38 2,846.21 2,846.21 2,845.91 2,845.91 58,909.5K
18:39 2,845.71 2,845.71 2,845.46 2,845.46 68,225.6K
18:40 2,845.60 2,845.60 2,845.60 2,845.60 3,564.3K
18:51 2,843.44 2,843.44 2,843.44 2,843.44 24,338.8K
23:49 2,843.44 2,843.44 2,843.44 2,843.44 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar