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 2,739.21 2,749.47 2,739.21 2,749.47 43,299.9K
10:01 2,748.37 2,748.37 2,745.03 2,745.92 49,903.3K
10:02 2,746.57 2,747.85 2,746.57 2,747.14 79,039.2K
10:03 2,747.75 2,749.06 2,746.26 2,746.26 43,660.9K
10:04 2,746.71 2,747.21 2,745.91 2,747.21 45,949.8K
10:05 2,746.56 2,746.80 2,744.00 2,744.00 44,689.8K
10:06 2,743.88 2,745.16 2,742.68 2,745.16 34,091.5K
10:07 2,747.37 2,753.04 2,746.51 2,753.04 77,833.0K
10:08 2,751.75 2,751.81 2,749.74 2,749.74 63,939.3K
10:09 2,749.80 2,751.65 2,749.69 2,751.65 42,940.5K
10:10 2,754.67 2,754.77 2,751.95 2,751.95 38,124.2K
10:11 2,751.30 2,751.30 2,748.45 2,748.45 29,851.4K
10:12 2,746.93 2,748.15 2,746.93 2,748.15 29,544.6K
10:13 2,748.27 2,751.20 2,748.27 2,750.39 28,107.0K
10:14 2,750.59 2,750.59 2,745.59 2,745.59 40,975.6K
10:15 2,745.75 2,747.45 2,745.12 2,747.45 33,918.4K
10:16 2,747.95 2,748.94 2,747.95 2,748.94 24,625.5K
10:17 2,749.67 2,749.67 2,747.69 2,747.69 27,359.1K
10:18 2,746.62 2,746.62 2,743.80 2,744.28 35,414.2K
10:19 2,743.13 2,744.48 2,743.13 2,744.27 28,049.9K
10:20 2,745.32 2,747.87 2,745.32 2,747.87 20,522.9K
10:21 2,747.43 2,748.19 2,747.15 2,748.19 23,282.7K
10:22 2,746.04 2,747.09 2,746.04 2,746.59 17,289.0K
10:23 2,747.33 2,752.06 2,747.33 2,752.06 43,636.5K
10:24 2,752.04 2,752.42 2,749.75 2,749.75 31,892.7K
10:25 2,748.13 2,750.12 2,748.13 2,749.83 25,242.8K
10:26 2,750.74 2,753.88 2,750.74 2,753.88 29,408.9K
10:27 2,753.84 2,753.98 2,752.98 2,753.98 32,668.0K
10:28 2,753.96 2,753.96 2,752.83 2,752.83 25,536.8K
10:29 2,752.57 2,753.35 2,752.44 2,752.92 16,045.9K
10:30 2,752.71 2,753.19 2,751.57 2,751.57 37,351.0K
10:31 2,752.01 2,752.90 2,752.01 2,752.90 10,771.2K
10:32 2,752.91 2,754.10 2,752.37 2,752.37 13,478.9K
10:33 2,751.94 2,752.00 2,750.29 2,750.29 18,023.2K
10:34 2,749.28 2,750.35 2,749.28 2,750.33 20,537.9K
10:35 2,749.47 2,749.47 2,748.99 2,749.06 19,540.0K
10:36 2,749.21 2,749.68 2,749.02 2,749.14 9,926.9K
10:37 2,749.31 2,751.25 2,749.31 2,751.25 17,966.1K
10:38 2,751.07 2,751.07 2,749.83 2,750.06 17,232.2K
10:39 2,749.76 2,750.17 2,749.76 2,750.09 5,450.0K
10:40 2,750.85 2,751.36 2,750.08 2,750.78 9,077.1K
10:41 2,750.83 2,750.83 2,748.26 2,748.78 12,302.8K
10:42 2,748.21 2,748.21 2,744.39 2,744.39 39,689.0K
10:43 2,744.02 2,745.22 2,743.33 2,745.22 27,413.7K
10:44 2,744.59 2,744.59 2,742.87 2,743.55 34,052.7K
10:45 2,741.81 2,745.11 2,741.81 2,745.11 20,681.0K
10:46 2,743.36 2,743.36 2,740.43 2,740.43 22,546.9K
10:47 2,740.50 2,741.56 2,740.30 2,741.56 52,785.4K
10:48 2,741.91 2,742.39 2,741.91 2,742.39 17,109.8K
10:49 2,741.72 2,743.66 2,741.72 2,743.12 24,246.6K
10:50 2,743.33 2,743.33 2,741.30 2,741.30 15,517.0K
10:51 2,741.70 2,741.70 2,740.36 2,740.36 13,593.6K
10:52 2,739.35 2,739.35 2,737.42 2,737.42 26,255.5K
10:53 2,736.19 2,737.08 2,735.18 2,735.18 50,816.4K
10:54 2,735.37 2,735.37 2,734.29 2,734.29 54,350.3K
10:55 2,733.94 2,734.91 2,733.94 2,734.91 25,261.9K
10:56 2,735.49 2,735.49 2,733.79 2,735.05 40,622.9K
10:57 2,735.73 2,735.73 2,734.67 2,734.67 17,115.2K
10:58 2,733.58 2,733.96 2,732.90 2,732.90 22,315.8K
10:59 2,731.61 2,731.78 2,731.43 2,731.78 27,027.9K
11:00 2,730.87 2,733.21 2,729.74 2,733.21 80,557.8K
11:01 2,734.47 2,736.06 2,734.10 2,736.06 36,849.3K
11:02 2,736.39 2,736.39 2,734.36 2,735.23 18,520.4K
11:03 2,734.69 2,736.08 2,734.11 2,735.37 14,856.9K
11:04 2,735.77 2,736.69 2,735.74 2,736.69 26,939.3K
11:05 2,740.79 2,740.79 2,738.11 2,738.11 53,254.8K
11:06 2,738.16 2,738.16 2,735.74 2,735.74 27,919.0K
11:07 2,735.00 2,736.12 2,733.89 2,736.12 34,948.0K
11:08 2,735.88 2,741.10 2,735.88 2,741.10 29,313.5K
11:09 2,741.63 2,741.86 2,740.84 2,740.84 31,985.2K
11:10 2,741.37 2,744.44 2,741.37 2,743.57 22,005.6K
11:11 2,742.40 2,743.75 2,741.34 2,743.75 32,690.2K
11:12 2,743.45 2,744.07 2,742.68 2,743.02 18,760.7K
11:13 2,743.14 2,743.14 2,740.43 2,740.84 39,084.2K
11:14 2,739.27 2,739.27 2,737.19 2,737.19 28,692.0K
11:15 2,735.56 2,736.58 2,735.31 2,735.31 16,600.5K
11:16 2,734.46 2,734.46 2,733.83 2,734.11 22,486.5K
11:17 2,735.12 2,737.45 2,735.12 2,736.76 20,176.9K
11:18 2,737.70 2,738.48 2,737.13 2,738.48 10,394.7K
11:19 2,738.82 2,740.07 2,738.82 2,740.06 17,545.4K
11:20 2,738.80 2,739.71 2,738.80 2,739.71 19,398.2K
11:21 2,740.18 2,742.14 2,740.18 2,740.91 18,496.5K
11:22 2,740.86 2,741.46 2,740.86 2,741.46 6,521.6K
11:23 2,740.00 2,740.00 2,738.74 2,738.74 13,512.5K
11:24 2,737.46 2,737.46 2,736.09 2,736.20 17,117.6K
11:25 2,736.82 2,739.31 2,736.82 2,739.24 7,612.3K
11:26 2,739.57 2,739.57 2,737.48 2,737.48 9,343.6K
11:27 2,738.59 2,738.59 2,737.65 2,738.10 7,681.3K
11:28 2,737.68 2,739.57 2,737.68 2,738.71 5,244.5K
11:29 2,738.72 2,738.72 2,731.92 2,731.92 17,675.3K
11:30 2,731.78 2,733.79 2,731.78 2,733.79 15,350.5K
11:31 2,733.60 2,733.60 2,732.51 2,732.51 37,523.4K
11:32 2,732.13 2,733.10 2,732.13 2,732.88 10,217.4K
11:33 2,733.42 2,733.42 2,728.04 2,728.04 77,082.6K
11:34 2,728.44 2,728.44 2,727.13 2,727.28 46,183.1K
11:35 2,727.15 2,729.63 2,727.15 2,729.63 39,404.3K
11:36 2,730.52 2,731.88 2,730.52 2,731.88 18,466.7K
11:37 2,732.46 2,732.46 2,729.85 2,729.85 25,857.6K
11:38 2,728.77 2,732.25 2,728.77 2,730.92 30,902.9K
11:39 2,732.20 2,732.20 2,730.87 2,731.11 15,597.9K
11:40 2,730.56 2,730.70 2,729.49 2,729.49 11,997.9K
11:41 2,730.27 2,731.71 2,730.27 2,731.71 11,932.4K
11:42 2,730.43 2,730.43 2,729.84 2,729.95 26,140.1K
11:43 2,730.65 2,733.29 2,730.65 2,732.52 62,895.2K
11:44 2,733.66 2,735.53 2,733.66 2,734.56 25,864.5K
11:45 2,734.66 2,735.76 2,734.66 2,735.76 11,568.1K
11:46 2,734.17 2,734.17 2,732.28 2,732.28 15,076.3K
11:47 2,732.60 2,733.46 2,732.49 2,732.49 4,357.9K
11:48 2,732.67 2,733.64 2,732.59 2,733.64 5,032.5K
11:49 2,733.50 2,733.50 2,731.92 2,731.92 6,617.9K
11:50 2,731.91 2,732.43 2,731.15 2,731.15 10,056.6K
11:51 2,732.06 2,732.06 2,729.78 2,729.84 10,476.0K
11:52 2,730.26 2,731.15 2,730.26 2,731.15 6,834.2K
11:53 2,730.35 2,732.04 2,730.35 2,732.04 7,165.8K
11:54 2,731.91 2,732.63 2,731.91 2,732.28 34,087.5K
11:55 2,732.68 2,734.40 2,732.68 2,734.40 7,020.7K
11:56 2,734.13 2,734.87 2,733.55 2,733.98 9,749.5K
11:57 2,733.79 2,735.75 2,733.79 2,735.75 9,242.8K
11:58 2,737.17 2,738.67 2,737.17 2,737.56 23,001.1K
11:59 2,737.86 2,739.06 2,737.29 2,739.06 8,120.0K
12:00 2,739.49 2,741.26 2,737.95 2,741.26 23,199.7K
12:01 2,742.97 2,745.47 2,742.97 2,745.47 54,828.1K
12:02 2,745.34 2,745.34 2,742.60 2,742.60 28,199.9K
12:03 2,743.57 2,744.98 2,743.57 2,744.92 26,451.2K
12:04 2,744.01 2,744.92 2,743.26 2,743.26 19,070.0K
12:05 2,743.09 2,743.81 2,742.68 2,743.81 8,506.5K
12:06 2,744.12 2,744.18 2,743.61 2,744.18 9,980.5K
12:07 2,744.30 2,745.52 2,744.30 2,745.52 14,680.7K
12:08 2,745.94 2,746.01 2,744.96 2,746.01 23,885.1K
12:09 2,746.91 2,747.01 2,746.25 2,746.25 40,063.5K
12:10 2,747.38 2,747.59 2,745.26 2,745.26 36,036.7K
12:11 2,744.21 2,746.18 2,744.21 2,745.40 9,788.9K
12:12 2,745.61 2,745.74 2,744.70 2,745.01 4,555.2K
12:13 2,744.93 2,745.95 2,744.42 2,744.42 15,886.8K
12:14 2,745.46 2,745.46 2,744.81 2,744.89 5,437.7K
12:15 2,745.09 2,749.86 2,745.09 2,749.86 36,173.0K
12:16 2,749.68 2,751.54 2,749.68 2,751.54 29,974.7K
12:17 2,751.55 2,753.15 2,751.48 2,753.15 34,072.1K
12:18 2,753.75 2,754.24 2,752.31 2,752.31 26,150.4K
12:19 2,753.03 2,753.16 2,752.50 2,752.50 15,249.5K
12:20 2,753.08 2,754.05 2,753.08 2,754.05 6,714.4K
12:21 2,754.15 2,755.10 2,753.43 2,755.10 36,013.3K
12:22 2,753.67 2,753.95 2,752.63 2,753.95 9,826.3K
12:23 2,754.11 2,754.11 2,753.11 2,753.11 6,111.5K
12:24 2,752.56 2,752.89 2,751.51 2,751.51 22,272.6K
12:25 2,751.56 2,751.56 2,750.43 2,750.43 12,468.3K
12:26 2,752.19 2,752.36 2,751.88 2,751.97 13,837.6K
12:27 2,751.17 2,752.52 2,751.17 2,752.52 7,613.6K
12:28 2,751.23 2,751.23 2,750.00 2,750.00 11,738.4K
12:29 2,750.26 2,750.26 2,749.83 2,750.02 20,536.5K
12:30 2,750.29 2,750.85 2,750.29 2,750.85 13,946.2K
12:31 2,750.56 2,751.50 2,750.56 2,751.50 7,923.8K
12:32 2,751.76 2,752.50 2,751.39 2,752.50 12,327.5K
12:33 2,752.98 2,753.04 2,752.18 2,752.68 7,618.3K
12:34 2,753.01 2,753.20 2,752.98 2,752.98 5,730.7K
12:35 2,753.31 2,753.31 2,752.50 2,752.51 14,690.2K
12:36 2,752.12 2,752.30 2,751.93 2,751.93 6,743.8K
12:37 2,751.66 2,751.66 2,748.77 2,748.77 16,269.7K
12:38 2,748.44 2,748.44 2,747.17 2,747.22 26,565.4K
12:39 2,744.16 2,744.35 2,744.13 2,744.35 36,926.6K
12:40 2,744.26 2,744.26 2,743.47 2,743.47 33,391.2K
12:41 2,743.62 2,743.80 2,743.21 2,743.21 17,589.7K
12:42 2,743.62 2,744.03 2,743.51 2,743.51 7,083.9K
12:43 2,743.67 2,745.85 2,743.67 2,745.85 12,887.6K
12:44 2,745.15 2,745.15 2,744.38 2,744.90 10,823.9K
12:45 2,745.03 2,746.61 2,745.03 2,746.61 11,082.9K
12:46 2,745.60 2,746.01 2,745.43 2,745.43 4,377.3K
12:47 2,745.21 2,745.21 2,744.49 2,744.49 6,114.9K
12:48 2,744.61 2,745.30 2,744.55 2,745.30 2,070.8K
12:49 2,745.38 2,747.73 2,745.38 2,747.73 11,740.3K
12:50 2,747.55 2,747.55 2,746.93 2,747.37 11,386.5K
12:51 2,748.10 2,749.82 2,748.10 2,749.47 11,772.7K
12:52 2,749.41 2,750.39 2,749.26 2,750.39 11,257.1K
12:53 2,750.52 2,750.52 2,749.17 2,749.17 12,068.0K
12:54 2,748.99 2,748.99 2,747.91 2,747.91 2,373.1K
12:55 2,747.94 2,750.62 2,747.94 2,750.22 18,709.0K
12:56 2,749.70 2,750.27 2,749.70 2,750.27 4,163.4K
12:57 2,749.65 2,749.65 2,748.61 2,749.08 16,046.8K
12:58 2,749.68 2,749.68 2,748.82 2,748.94 23,511.1K
12:59 2,747.35 2,748.19 2,747.35 2,747.95 10,027.8K
13:00 2,746.58 2,747.53 2,746.58 2,747.53 29,221.1K
13:01 2,747.40 2,747.89 2,747.40 2,747.72 4,960.8K
13:02 2,748.15 2,748.15 2,747.14 2,747.14 8,606.3K
13:03 2,747.37 2,747.63 2,746.67 2,747.63 15,595.4K
13:04 2,747.20 2,747.20 2,746.26 2,746.26 9,987.8K
13:05 2,745.07 2,745.07 2,743.93 2,743.93 13,734.0K
13:06 2,743.82 2,743.82 2,740.80 2,740.80 25,659.9K
13:07 2,740.27 2,742.18 2,740.27 2,742.18 11,260.1K
13:08 2,741.37 2,741.37 2,738.21 2,738.21 22,889.1K
13:09 2,737.51 2,737.51 2,737.02 2,737.51 54,199.6K
13:10 2,735.88 2,735.88 2,734.25 2,735.42 92,322.0K
13:11 2,736.97 2,737.73 2,736.97 2,737.73 28,334.8K
13:12 2,738.59 2,745.76 2,738.57 2,745.76 44,939.6K
13:13 2,745.60 2,752.12 2,745.60 2,751.67 150,405.3K
13:14 2,758.14 2,763.91 2,758.14 2,763.91 220,340.4K
13:15 2,761.36 2,764.98 2,759.95 2,764.98 92,850.2K
13:16 2,765.26 2,765.26 2,762.09 2,762.09 68,633.6K
13:17 2,760.52 2,760.52 2,758.21 2,758.21 50,578.3K
13:18 2,760.05 2,760.05 2,756.84 2,756.84 40,113.9K
13:19 2,755.08 2,756.49 2,755.08 2,755.21 29,989.6K
13:20 2,754.10 2,754.10 2,750.50 2,750.50 46,403.5K
13:21 2,750.58 2,754.72 2,750.58 2,754.72 39,096.9K
13:22 2,755.07 2,757.97 2,754.47 2,757.97 28,236.0K
13:23 2,757.76 2,757.76 2,756.34 2,756.34 30,759.5K
13:24 2,756.27 2,757.23 2,756.27 2,756.44 35,075.9K
13:25 2,757.26 2,757.26 2,755.58 2,755.58 17,856.0K
13:26 2,753.86 2,753.86 2,751.26 2,752.22 51,291.8K
13:27 2,752.80 2,753.49 2,752.70 2,753.04 5,682.2K
13:28 2,755.03 2,756.97 2,755.03 2,755.25 23,168.8K
13:29 2,755.54 2,755.54 2,754.05 2,754.05 10,473.9K
13:30 2,754.57 2,755.87 2,754.57 2,755.87 13,493.5K
13:31 2,756.15 2,756.23 2,755.86 2,756.18 19,529.0K
13:32 2,756.55 2,757.57 2,756.55 2,757.57 5,645.1K
13:33 2,757.73 2,758.97 2,757.73 2,757.91 35,467.3K
13:34 2,757.37 2,757.37 2,755.92 2,756.84 13,733.7K
13:35 2,756.37 2,756.74 2,756.37 2,756.68 11,488.3K
13:36 2,757.73 2,757.87 2,757.66 2,757.87 16,088.4K
13:37 2,756.80 2,756.80 2,754.04 2,754.04 21,383.9K
13:38 2,753.53 2,753.53 2,749.48 2,749.48 14,694.3K
13:39 2,748.91 2,749.62 2,748.91 2,749.62 14,240.1K
13:40 2,749.24 2,749.68 2,748.84 2,749.68 18,584.0K
13:41 2,749.57 2,750.29 2,749.57 2,749.99 13,833.1K
13:42 2,749.46 2,749.46 2,747.72 2,747.72 29,434.7K
13:43 2,748.60 2,748.60 2,747.78 2,748.41 11,368.1K
13:44 2,748.36 2,748.36 2,747.85 2,747.95 11,351.3K
13:45 2,747.91 2,750.42 2,747.91 2,750.42 10,542.3K
13:46 2,750.33 2,750.69 2,750.09 2,750.23 8,298.2K
13:47 2,749.45 2,749.77 2,749.38 2,749.38 5,860.1K
13:48 2,749.73 2,750.07 2,749.62 2,749.62 3,278.7K
13:49 2,749.71 2,750.84 2,749.71 2,750.69 1,233.1K
13:50 2,750.93 2,752.94 2,750.93 2,752.94 6,164.5K
13:51 2,753.50 2,753.73 2,753.18 2,753.18 7,492.3K
13:52 2,753.58 2,756.08 2,753.58 2,756.08 23,893.8K
13:53 2,756.46 2,757.18 2,756.46 2,756.59 29,372.5K
13:54 2,753.05 2,753.05 2,750.00 2,750.84 8,949.4K
13:55 2,750.41 2,751.75 2,750.41 2,750.72 4,965.1K
13:56 2,750.11 2,750.11 2,747.73 2,748.50 9,707.2K
13:57 2,747.63 2,747.63 2,743.31 2,744.22 40,465.5K
13:58 2,744.51 2,746.25 2,744.51 2,745.82 9,856.5K
13:59 2,746.09 2,747.03 2,745.88 2,747.03 6,228.3K
14:00 2,747.29 2,747.52 2,746.94 2,747.52 2,224.8K
14:01 2,747.64 2,748.69 2,747.64 2,748.69 1,895.3K
14:02 2,748.63 2,748.63 2,747.42 2,747.42 2,416.9K
14:03 2,746.82 2,748.06 2,746.60 2,746.60 18,566.9K
14:04 2,746.93 2,747.64 2,746.93 2,747.62 2,202.1K
14:05 2,747.16 2,747.16 2,746.58 2,746.63 3,557.8K
14:06 2,746.11 2,746.11 2,744.99 2,745.16 6,151.2K
14:07 2,745.11 2,745.65 2,744.98 2,745.42 2,249.6K
14:08 2,747.39 2,747.69 2,747.17 2,747.17 15,439.3K
14:09 2,746.94 2,747.48 2,746.84 2,747.48 1,351.3K
14:10 2,747.58 2,747.58 2,746.67 2,746.67 14,167.5K
14:11 2,747.20 2,748.46 2,747.20 2,748.12 10,301.8K
14:12 2,748.58 2,748.82 2,748.54 2,748.82 6,009.7K
14:13 2,747.76 2,748.20 2,747.02 2,747.02 2,197.8K
14:14 2,748.68 2,750.06 2,748.67 2,750.06 14,007.4K
14:15 2,748.09 2,748.54 2,747.98 2,748.54 6,068.8K
14:16 2,746.35 2,747.11 2,746.35 2,746.63 6,717.7K
14:17 2,747.34 2,749.10 2,747.34 2,749.10 5,920.4K
14:18 2,748.91 2,751.45 2,748.91 2,751.45 7,912.8K
14:19 2,751.08 2,751.18 2,751.04 2,751.04 3,904.5K
14:20 2,751.06 2,754.29 2,751.06 2,753.98 26,474.7K
14:21 2,754.55 2,754.55 2,753.14 2,753.26 7,696.7K
14:22 2,752.63 2,752.63 2,750.96 2,751.99 3,949.6K
14:23 2,752.73 2,753.27 2,752.71 2,752.71 2,015.2K
14:24 2,751.65 2,752.17 2,751.55 2,751.55 4,124.4K
14:25 2,751.33 2,751.33 2,750.11 2,750.11 8,267.1K
14:26 2,750.50 2,750.50 2,750.19 2,750.31 2,883.1K
14:27 2,750.81 2,751.15 2,750.66 2,751.15 2,095.6K
14:28 2,750.99 2,751.13 2,750.99 2,751.12 1,308.4K
14:29 2,751.38 2,751.87 2,751.33 2,751.87 2,625.7K
14:30 2,752.28 2,752.84 2,752.18 2,752.84 2,560.8K
14:31 2,753.18 2,753.32 2,752.85 2,753.07 4,286.5K
14:32 2,755.12 2,755.42 2,754.58 2,754.58 12,077.7K
14:33 2,754.78 2,754.78 2,753.29 2,753.29 3,895.2K
14:34 2,753.67 2,754.63 2,753.67 2,754.63 7,566.3K
14:35 2,752.95 2,752.95 2,751.96 2,752.14 5,718.7K
14:36 2,751.42 2,751.42 2,748.88 2,748.88 8,658.2K
14:37 2,747.72 2,748.50 2,747.72 2,748.50 9,801.3K
14:38 2,747.59 2,749.24 2,747.59 2,749.24 1,285.2K
14:39 2,749.80 2,751.01 2,749.80 2,750.97 1,624.2K
14:40 2,751.40 2,751.40 2,751.17 2,751.17 3,824.2K
14:41 2,750.56 2,750.56 2,749.92 2,749.92 5,999.1K
14:42 2,749.84 2,751.40 2,749.84 2,751.40 4,034.9K
14:43 2,750.95 2,751.21 2,750.78 2,750.82 9,150.3K
14:44 2,751.09 2,751.53 2,751.09 2,751.25 2,820.4K
14:45 2,751.44 2,752.14 2,751.44 2,752.03 2,090.4K
14:46 2,751.51 2,751.51 2,748.50 2,748.51 6,058.2K
14:47 2,748.37 2,748.74 2,748.37 2,748.38 2,841.5K
14:48 2,748.47 2,749.00 2,748.40 2,748.50 1,448.4K
14:49 2,748.40 2,748.40 2,746.16 2,746.16 8,389.7K
14:50 2,747.26 2,747.71 2,746.95 2,747.71 3,209.2K
14:51 2,747.59 2,747.59 2,746.60 2,746.70 8,419.1K
14:52 2,746.13 2,746.37 2,745.61 2,745.61 8,679.3K
14:53 2,745.88 2,745.88 2,745.08 2,745.60 15,976.0K
14:54 2,746.10 2,747.02 2,746.10 2,747.02 8,040.9K
14:55 2,746.94 2,747.12 2,746.70 2,747.12 2,912.5K
14:56 2,747.08 2,747.94 2,747.08 2,747.94 2,663.9K
14:57 2,748.38 2,749.11 2,748.38 2,748.95 2,783.2K
14:58 2,749.92 2,750.32 2,749.48 2,749.48 2,504.4K
14:59 2,749.20 2,749.53 2,749.20 2,749.53 1,946.7K
15:00 2,749.25 2,749.98 2,749.25 2,749.98 4,985.5K
15:01 2,750.04 2,751.07 2,749.98 2,751.07 7,462.3K
15:02 2,751.43 2,751.43 2,750.99 2,751.38 10,887.2K
15:03 2,751.75 2,751.75 2,750.75 2,750.81 5,450.9K
15:04 2,750.87 2,751.31 2,750.66 2,751.22 14,187.8K
15:05 2,751.11 2,751.11 2,749.87 2,749.87 6,169.2K
15:06 2,749.69 2,750.31 2,749.69 2,750.24 1,645.5K
15:07 2,749.92 2,752.37 2,749.92 2,752.37 22,415.9K
15:08 2,753.05 2,753.05 2,752.13 2,752.61 4,402.8K
15:09 2,752.28 2,752.28 2,751.42 2,751.65 3,123.6K
15:10 2,752.43 2,752.43 2,751.94 2,752.01 13,773.9K
15:11 2,751.51 2,751.51 2,749.79 2,750.02 2,017.7K
15:12 2,750.39 2,751.74 2,750.39 2,751.74 3,208.9K
15:13 2,750.61 2,751.22 2,750.61 2,751.22 2,886.7K
15:14 2,751.37 2,751.37 2,750.76 2,750.76 1,593.5K
15:15 2,750.28 2,750.28 2,749.86 2,749.94 7,804.4K
15:16 2,750.64 2,751.12 2,750.64 2,751.00 923.7K
15:17 2,751.52 2,751.52 2,750.41 2,750.41 2,366.1K
15:18 2,750.21 2,750.31 2,749.94 2,749.99 2,555.2K
15:19 2,749.82 2,749.82 2,748.30 2,748.30 5,715.7K
15:20 2,748.09 2,748.68 2,747.82 2,748.68 1,899.0K
15:21 2,748.95 2,749.05 2,745.66 2,745.67 18,705.8K
15:22 2,745.28 2,746.21 2,745.28 2,746.21 4,052.9K
15:23 2,746.88 2,746.88 2,745.26 2,745.26 12,499.3K
15:24 2,743.82 2,744.14 2,743.07 2,744.14 30,506.1K
15:25 2,743.52 2,743.63 2,743.08 2,743.41 17,971.2K
15:26 2,743.18 2,743.64 2,743.18 2,743.41 14,499.6K
15:27 2,743.15 2,743.64 2,743.10 2,743.46 6,071.4K
15:28 2,743.18 2,743.18 2,742.56 2,742.80 5,103.4K
15:29 2,742.04 2,742.37 2,741.82 2,742.37 5,310.5K
15:30 2,742.04 2,742.79 2,742.04 2,742.79 3,894.5K
15:31 2,743.29 2,743.29 2,740.94 2,740.94 10,808.6K
15:32 2,740.92 2,741.35 2,740.52 2,740.52 18,350.6K
15:33 2,740.15 2,740.15 2,737.65 2,738.15 30,807.3K
15:34 2,737.98 2,739.36 2,737.98 2,739.36 18,292.7K
15:35 2,739.46 2,739.46 2,739.08 2,739.08 5,222.5K
15:36 2,738.89 2,739.65 2,738.82 2,739.14 16,765.3K
15:37 2,738.58 2,739.13 2,738.58 2,739.13 5,736.0K
15:38 2,739.21 2,739.21 2,738.96 2,739.07 5,920.9K
15:39 2,739.03 2,739.26 2,738.44 2,739.26 11,087.9K
15:40 2,739.18 2,739.18 2,737.66 2,737.66 11,850.1K
15:41 2,737.76 2,737.76 2,736.93 2,736.93 9,393.1K
15:42 2,736.95 2,736.95 2,735.51 2,735.51 16,617.5K
15:43 2,736.23 2,736.23 2,735.41 2,735.59 5,395.1K
15:44 2,736.59 2,737.00 2,736.52 2,737.00 4,256.9K
15:45 2,736.70 2,736.79 2,736.33 2,736.79 3,706.8K
15:46 2,737.24 2,737.61 2,737.08 2,737.08 4,476.3K
15:47 2,737.31 2,737.39 2,737.16 2,737.16 3,833.2K
15:48 2,736.11 2,737.60 2,736.11 2,737.60 2,877.1K
15:49 2,738.65 2,738.65 2,737.31 2,737.31 9,822.4K
15:50 2,737.36 2,737.98 2,737.16 2,737.56 9,150.8K
15:51 2,734.85 2,735.43 2,734.78 2,735.01 33,750.4K
15:52 2,734.23 2,734.95 2,733.78 2,734.61 13,832.9K
15:53 2,735.13 2,736.27 2,735.12 2,736.27 14,554.2K
15:54 2,736.23 2,736.23 2,735.36 2,735.36 5,046.1K
15:55 2,733.17 2,735.47 2,733.17 2,735.47 17,419.2K
15:56 2,735.57 2,735.57 2,735.02 2,735.43 2,277.0K
15:57 2,735.29 2,736.32 2,735.18 2,736.32 7,158.5K
15:58 2,736.44 2,738.14 2,736.43 2,738.14 10,847.6K
15:59 2,738.11 2,738.53 2,737.83 2,737.83 3,204.6K
16:00 2,738.31 2,738.61 2,738.25 2,738.54 4,018.0K
16:01 2,738.68 2,741.90 2,738.68 2,741.90 14,332.0K
16:02 2,741.94 2,742.23 2,741.18 2,741.18 5,517.4K
16:03 2,741.73 2,741.73 2,739.97 2,739.97 13,897.1K
16:04 2,739.92 2,739.92 2,739.31 2,739.31 5,131.3K
16:05 2,739.62 2,739.62 2,739.09 2,739.09 5,294.6K
16:06 2,738.88 2,740.40 2,738.88 2,739.71 7,855.6K
16:07 2,739.82 2,739.89 2,739.63 2,739.80 13,458.0K
16:08 2,740.16 2,740.24 2,739.79 2,740.18 4,247.0K
16:09 2,739.76 2,739.84 2,739.59 2,739.59 1,201.6K
16:10 2,739.60 2,739.60 2,735.48 2,735.48 11,685.1K
16:11 2,735.51 2,738.03 2,735.51 2,738.03 9,549.2K
16:12 2,738.34 2,738.40 2,737.42 2,738.40 3,118.3K
16:13 2,737.00 2,738.21 2,737.00 2,738.07 4,454.2K
16:14 2,737.24 2,739.29 2,737.24 2,739.29 4,184.4K
16:15 2,739.86 2,739.86 2,739.20 2,739.46 5,377.5K
16:16 2,739.15 2,739.32 2,739.15 2,739.24 1,182.1K
16:17 2,738.36 2,738.64 2,738.08 2,738.35 3,473.8K
16:18 2,738.35 2,738.35 2,737.50 2,737.50 6,434.3K
16:19 2,737.40 2,737.40 2,736.89 2,737.33 5,192.5K
16:20 2,737.27 2,737.74 2,736.97 2,736.97 4,644.2K
16:21 2,736.73 2,736.73 2,735.36 2,735.36 4,098.2K
16:22 2,736.39 2,736.91 2,736.28 2,736.62 14,612.0K
16:23 2,736.90 2,736.90 2,736.06 2,736.06 1,658.6K
16:24 2,735.60 2,735.60 2,733.36 2,733.36 8,362.6K
16:25 2,731.76 2,732.51 2,731.65 2,732.37 23,532.3K
16:26 2,731.74 2,733.12 2,731.54 2,733.12 11,644.4K
16:27 2,733.89 2,733.89 2,731.61 2,731.61 13,542.4K
16:28 2,732.05 2,732.05 2,731.33 2,731.33 4,890.4K
16:29 2,731.40 2,731.40 2,728.66 2,728.66 37,279.7K
16:30 2,729.78 2,729.89 2,729.25 2,729.25 30,221.7K
16:31 2,730.65 2,733.52 2,730.65 2,733.52 8,629.5K
16:32 2,733.77 2,734.56 2,733.77 2,733.91 12,230.9K
16:33 2,734.13 2,734.13 2,732.89 2,732.94 6,268.9K
16:34 2,733.80 2,733.80 2,731.89 2,731.89 10,954.1K
16:35 2,732.18 2,733.59 2,732.18 2,733.59 1,742.7K
16:36 2,733.19 2,734.20 2,733.19 2,733.59 5,169.2K
16:37 2,733.52 2,734.38 2,733.35 2,734.38 9,503.2K
16:38 2,734.66 2,734.76 2,734.35 2,734.76 10,545.6K
16:39 2,735.08 2,735.08 2,733.95 2,734.43 2,555.4K
16:40 2,733.75 2,733.91 2,733.36 2,733.91 5,679.3K
16:41 2,733.13 2,733.15 2,732.62 2,732.62 5,168.1K
16:42 2,730.41 2,731.08 2,730.41 2,730.89 12,981.1K
16:43 2,730.69 2,731.02 2,730.69 2,730.95 5,393.8K
16:44 2,729.24 2,729.24 2,727.10 2,727.10 38,665.5K
16:45 2,727.17 2,728.03 2,727.17 2,727.89 15,921.2K
16:46 2,728.11 2,728.64 2,727.36 2,727.36 14,186.2K
16:47 2,726.48 2,726.69 2,726.18 2,726.69 29,555.1K
16:48 2,727.93 2,728.26 2,727.91 2,728.13 22,491.8K
16:49 2,729.25 2,729.25 2,726.76 2,727.35 15,459.2K
16:50 2,727.25 2,727.25 2,725.70 2,725.75 14,710.0K
16:51 2,725.58 2,725.59 2,725.25 2,725.59 20,373.5K
16:52 2,725.66 2,725.84 2,725.44 2,725.84 16,418.1K
16:53 2,726.66 2,728.67 2,726.15 2,728.67 22,958.0K
16:54 2,728.77 2,732.21 2,728.77 2,732.21 19,756.8K
16:55 2,732.16 2,735.73 2,732.16 2,735.73 26,907.3K
16:56 2,735.18 2,735.18 2,733.12 2,733.12 10,816.4K
16:57 2,732.77 2,732.98 2,731.27 2,731.27 7,515.0K
16:58 2,731.31 2,731.58 2,729.13 2,729.86 8,388.6K
16:59 2,729.26 2,730.02 2,729.26 2,730.02 7,369.6K
17:00 2,729.43 2,729.43 2,726.86 2,727.08 29,617.9K
17:01 2,727.39 2,727.39 2,726.90 2,727.34 10,690.5K
17:02 2,727.18 2,727.34 2,725.91 2,725.91 10,974.0K
17:03 2,725.73 2,725.73 2,724.76 2,725.06 12,027.0K
17:04 2,725.31 2,728.47 2,725.31 2,728.47 19,817.3K
17:05 2,729.65 2,729.65 2,727.99 2,728.35 10,657.4K
17:06 2,728.03 2,728.14 2,727.14 2,727.14 15,693.1K
17:07 2,727.56 2,727.56 2,725.77 2,725.84 13,754.1K
17:08 2,726.65 2,729.50 2,726.65 2,729.50 10,426.5K
17:09 2,729.80 2,733.07 2,729.57 2,733.07 66,254.9K
17:10 2,732.36 2,734.55 2,732.36 2,734.54 32,590.1K
17:11 2,734.42 2,734.50 2,733.16 2,733.16 26,516.3K
17:12 2,733.32 2,734.47 2,733.32 2,734.47 12,928.3K
17:13 2,734.98 2,736.28 2,734.98 2,736.28 21,407.9K
17:14 2,736.54 2,737.19 2,735.63 2,735.63 9,382.2K
17:15 2,734.23 2,735.05 2,734.23 2,734.78 15,126.9K
17:16 2,734.72 2,736.54 2,734.72 2,736.54 7,630.2K
17:17 2,736.75 2,736.96 2,736.33 2,736.53 6,746.4K
17:18 2,737.18 2,737.19 2,736.99 2,737.14 6,093.2K
17:19 2,737.30 2,737.30 2,736.38 2,736.97 8,444.0K
17:20 2,736.73 2,736.73 2,735.32 2,735.32 8,789.1K
17:21 2,735.15 2,735.15 2,734.55 2,734.55 10,839.0K
17:22 2,734.12 2,734.12 2,729.04 2,729.04 63,572.0K
17:23 2,729.18 2,730.26 2,729.10 2,730.26 27,154.6K
17:24 2,730.43 2,730.61 2,729.28 2,729.28 13,947.6K
17:25 2,728.88 2,731.31 2,728.88 2,731.31 12,279.2K
17:26 2,729.64 2,729.64 2,727.00 2,727.25 26,855.5K
17:27 2,728.13 2,730.32 2,728.13 2,729.68 7,858.7K
17:28 2,729.31 2,729.56 2,728.55 2,729.56 7,676.2K
17:29 2,729.50 2,729.50 2,728.21 2,728.21 6,644.1K
17:30 2,728.26 2,728.26 2,725.15 2,725.15 13,059.0K
17:31 2,724.36 2,725.02 2,722.48 2,722.48 24,057.7K
17:32 2,723.52 2,731.13 2,723.52 2,731.13 29,270.1K
17:33 2,731.18 2,731.18 2,730.86 2,730.86 15,806.1K
17:34 2,731.89 2,732.03 2,731.86 2,731.96 13,719.4K
17:35 2,731.83 2,731.83 2,730.02 2,730.02 6,494.7K
17:36 2,728.90 2,729.70 2,728.59 2,729.70 11,410.7K
17:37 2,729.36 2,731.21 2,729.36 2,731.21 13,827.2K
17:38 2,731.98 2,732.66 2,731.98 2,732.66 11,293.3K
17:39 2,733.27 2,734.08 2,733.23 2,733.23 43,984.5K
17:40 2,731.74 2,732.93 2,731.74 2,732.32 6,963.5K
17:41 2,732.42 2,733.07 2,732.35 2,732.87 2,481.9K
17:42 2,731.69 2,732.32 2,731.42 2,731.42 5,464.6K
17:43 2,731.82 2,732.48 2,730.16 2,730.16 8,688.9K
17:44 2,729.32 2,729.32 2,727.82 2,727.82 26,346.5K
17:45 2,728.04 2,728.27 2,728.04 2,728.26 8,458.3K
17:46 2,728.73 2,729.08 2,728.24 2,728.24 4,730.4K
17:47 2,728.21 2,729.15 2,728.21 2,728.53 4,633.7K
17:48 2,728.38 2,728.99 2,728.38 2,728.74 2,053.5K
17:49 2,729.03 2,729.03 2,728.09 2,728.42 3,655.5K
17:50 2,728.33 2,728.33 2,726.20 2,727.68 13,780.0K
17:51 2,727.98 2,727.98 2,726.59 2,726.59 7,164.7K
17:52 2,726.44 2,726.74 2,725.79 2,725.79 13,006.1K
17:53 2,725.99 2,726.06 2,725.03 2,725.74 8,135.5K
17:54 2,726.80 2,727.38 2,723.50 2,723.50 7,853.3K
17:55 2,723.36 2,726.64 2,723.36 2,726.64 14,679.7K
17:56 2,726.62 2,726.62 2,725.31 2,725.31 5,931.9K
17:57 2,725.45 2,725.45 2,724.95 2,725.00 9,790.6K
17:58 2,725.01 2,725.01 2,723.62 2,723.62 9,592.2K
17:59 2,722.97 2,723.34 2,722.04 2,722.04 18,202.5K
18:00 2,722.27 2,723.84 2,722.27 2,723.84 16,845.5K
18:01 2,722.45 2,722.45 2,719.45 2,719.45 38,492.5K
18:02 2,719.59 2,719.59 2,717.55 2,717.55 60,316.0K
18:03 2,715.36 2,717.09 2,715.36 2,716.99 55,482.0K
18:04 2,716.53 2,718.46 2,716.53 2,718.46 27,269.2K
18:05 2,717.67 2,718.31 2,717.46 2,718.16 49,555.4K
18:06 2,716.18 2,716.18 2,714.06 2,714.06 54,075.0K
18:07 2,714.57 2,718.01 2,714.00 2,718.01 61,428.2K
18:08 2,717.62 2,719.97 2,717.62 2,719.97 37,454.0K
18:09 2,720.95 2,721.60 2,720.94 2,720.94 26,486.9K
18:10 2,721.42 2,721.42 2,719.72 2,719.72 24,133.0K
18:11 2,719.45 2,719.45 2,717.97 2,718.36 44,157.5K
18:12 2,718.83 2,719.87 2,718.83 2,719.87 26,086.8K
18:13 2,719.88 2,719.88 2,718.32 2,718.32 40,420.6K
18:14 2,718.27 2,719.72 2,718.27 2,719.72 26,003.1K
18:15 2,719.40 2,720.25 2,719.40 2,719.99 8,144.0K
18:16 2,720.11 2,721.71 2,720.11 2,721.71 22,873.3K
18:17 2,721.17 2,722.59 2,721.17 2,722.16 27,840.4K
18:18 2,722.18 2,722.18 2,720.59 2,720.59 31,509.2K
18:19 2,720.56 2,720.56 2,717.15 2,717.15 22,303.3K
18:20 2,717.22 2,717.73 2,715.90 2,715.90 54,447.2K
18:21 2,715.57 2,716.24 2,715.10 2,715.10 24,176.3K
18:22 2,716.10 2,716.64 2,716.10 2,716.64 27,501.9K
18:23 2,716.45 2,716.45 2,714.37 2,714.44 35,801.7K
18:24 2,714.92 2,714.92 2,714.11 2,714.11 22,728.7K
18:25 2,716.93 2,716.93 2,712.44 2,712.65 35,580.6K
18:26 2,713.04 2,713.74 2,713.04 2,713.74 13,746.0K
18:27 2,713.55 2,714.73 2,713.55 2,714.25 18,483.9K
18:28 2,713.89 2,713.89 2,712.53 2,712.53 22,642.2K
18:29 2,712.56 2,712.56 2,711.38 2,711.38 21,671.6K
18:30 2,711.21 2,712.25 2,711.21 2,712.25 19,249.5K
18:31 2,712.40 2,712.40 2,708.83 2,709.15 38,728.6K
18:32 2,709.00 2,711.68 2,708.97 2,711.68 62,172.2K
18:33 2,711.14 2,711.14 2,710.36 2,710.36 26,614.4K
18:34 2,708.66 2,708.66 2,707.62 2,708.46 45,928.3K
18:35 2,708.67 2,709.26 2,707.56 2,709.26 17,542.2K
18:36 2,709.52 2,711.84 2,709.52 2,711.84 27,290.7K
18:37 2,711.37 2,713.11 2,711.37 2,712.64 17,332.1K
18:38 2,713.94 2,716.55 2,713.94 2,716.55 26,432.2K
18:39 2,715.69 2,716.44 2,714.97 2,714.97 49,801.1K
18:40 2,716.01 2,716.01 2,716.01 2,716.01 4,591.8K
18:51 2,713.34 2,713.34 2,713.34 2,713.34 25,157.5K
23:49 2,713.34 2,713.34 2,713.34 2,713.34 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar