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 2,688.98 2,688.98 2,688.98 2,688.98 75,231.8K
10:01 2,696.07 2,699.98 2,695.77 2,699.98 69,292.9K
10:02 2,697.50 2,697.50 2,691.21 2,691.21 60,242.7K
10:03 2,688.07 2,693.04 2,688.07 2,693.04 42,052.5K
10:04 2,693.76 2,694.88 2,693.76 2,694.44 19,135.8K
10:05 2,693.63 2,696.81 2,691.43 2,696.81 64,406.9K
10:06 2,699.38 2,699.38 2,695.96 2,695.96 86,581.0K
10:07 2,695.94 2,695.94 2,695.06 2,695.06 39,914.0K
10:08 2,695.05 2,695.05 2,690.56 2,690.56 29,943.2K
10:09 2,688.02 2,688.92 2,688.02 2,688.92 44,188.5K
10:10 2,691.18 2,692.99 2,691.18 2,691.51 20,392.7K
10:11 2,691.78 2,692.22 2,691.31 2,692.22 12,917.4K
10:12 2,692.28 2,692.28 2,691.79 2,691.79 19,684.0K
10:13 2,691.68 2,694.13 2,691.68 2,694.13 16,582.0K
10:14 2,695.25 2,697.22 2,695.25 2,695.76 31,408.6K
10:15 2,696.30 2,698.66 2,696.02 2,698.66 15,628.8K
10:16 2,697.85 2,697.85 2,694.53 2,695.48 11,500.8K
10:17 2,695.95 2,695.95 2,694.57 2,694.57 14,508.1K
10:18 2,695.54 2,696.14 2,695.25 2,695.25 9,323.1K
10:19 2,695.66 2,695.66 2,693.85 2,693.85 15,624.4K
10:20 2,693.53 2,695.91 2,693.53 2,695.91 11,699.2K
10:21 2,697.21 2,697.87 2,697.18 2,697.87 9,082.1K
10:22 2,698.41 2,700.50 2,698.41 2,700.50 35,897.6K
10:23 2,700.70 2,701.56 2,700.70 2,701.56 42,867.2K
10:24 2,700.39 2,702.31 2,700.39 2,702.31 9,286.9K
10:25 2,701.81 2,702.17 2,701.56 2,702.17 23,237.0K
10:26 2,701.67 2,703.48 2,701.28 2,701.28 16,054.0K
10:27 2,701.53 2,701.53 2,700.79 2,700.79 5,106.9K
10:28 2,700.44 2,700.44 2,699.63 2,700.34 6,582.8K
10:29 2,700.50 2,700.89 2,700.50 2,700.71 10,471.1K
10:30 2,700.60 2,701.12 2,700.54 2,701.12 7,075.2K
10:31 2,699.24 2,699.54 2,698.67 2,699.54 35,567.6K
10:32 2,699.26 2,699.26 2,695.44 2,695.44 36,463.5K
10:33 2,695.81 2,695.81 2,692.46 2,692.46 56,710.9K
10:34 2,691.99 2,691.99 2,690.19 2,690.19 52,787.8K
10:35 2,687.89 2,687.89 2,682.92 2,682.92 78,860.6K
10:36 2,682.46 2,682.46 2,681.99 2,681.99 96,874.7K
10:37 2,683.81 2,684.57 2,683.54 2,684.24 31,285.8K
10:38 2,685.11 2,685.11 2,680.53 2,680.53 55,796.0K
10:39 2,679.64 2,679.95 2,676.61 2,676.61 67,412.9K
10:40 2,676.37 2,676.37 2,674.44 2,674.44 77,106.9K
10:41 2,674.09 2,674.09 2,670.31 2,671.56 92,464.9K
10:42 2,673.21 2,673.88 2,670.07 2,670.07 52,159.2K
10:43 2,670.14 2,673.62 2,670.14 2,673.62 54,661.8K
10:44 2,673.87 2,673.87 2,669.80 2,669.80 38,369.4K
10:45 2,670.24 2,673.11 2,670.24 2,673.11 57,449.9K
10:46 2,672.21 2,672.99 2,670.79 2,672.99 71,949.2K
10:47 2,674.24 2,676.06 2,674.24 2,676.06 45,090.4K
10:48 2,675.59 2,675.59 2,674.32 2,675.23 35,742.8K
10:49 2,675.24 2,675.24 2,670.21 2,670.21 73,366.3K
10:50 2,670.25 2,670.25 2,666.93 2,667.28 107,580.5K
10:51 2,662.88 2,666.56 2,662.88 2,664.67 107,333.0K
10:52 2,663.85 2,666.43 2,662.27 2,662.27 89,322.2K
10:53 2,661.78 2,662.83 2,661.78 2,662.27 72,169.8K
10:54 2,662.40 2,663.25 2,662.07 2,663.25 58,534.3K
10:55 2,662.05 2,664.29 2,662.05 2,664.29 57,352.1K
10:56 2,664.04 2,668.64 2,664.04 2,668.64 74,695.5K
10:57 2,668.60 2,669.59 2,668.60 2,669.59 32,686.5K
10:58 2,669.15 2,669.15 2,667.28 2,667.28 46,278.9K
10:59 2,667.72 2,667.72 2,665.23 2,665.23 33,777.5K
11:00 2,665.71 2,665.71 2,664.94 2,665.25 35,902.7K
11:01 2,663.85 2,663.94 2,662.79 2,662.79 12,603.9K
11:02 2,663.36 2,664.91 2,663.36 2,664.12 23,180.9K
11:03 2,664.21 2,664.21 2,662.22 2,662.85 20,336.1K
11:04 2,662.50 2,662.79 2,662.12 2,662.79 19,240.6K
11:05 2,662.57 2,668.28 2,662.57 2,668.02 91,357.6K
11:06 2,668.17 2,668.60 2,667.55 2,668.54 38,348.0K
11:07 2,667.85 2,668.80 2,667.85 2,668.60 32,295.8K
11:08 2,669.22 2,669.48 2,668.77 2,669.48 43,038.0K
11:09 2,669.49 2,669.64 2,669.41 2,669.50 38,690.7K
11:10 2,669.41 2,670.96 2,668.94 2,670.96 24,412.7K
11:11 2,672.63 2,674.35 2,672.63 2,674.35 41,784.4K
11:12 2,672.81 2,674.07 2,672.50 2,674.07 26,647.5K
11:13 2,672.54 2,673.34 2,672.54 2,673.34 18,775.4K
11:14 2,670.21 2,671.57 2,670.21 2,671.57 39,266.3K
11:15 2,672.06 2,675.20 2,672.06 2,675.20 59,986.6K
11:16 2,672.30 2,672.93 2,671.59 2,672.32 38,452.4K
11:17 2,671.29 2,673.97 2,671.29 2,673.97 28,605.6K
11:18 2,673.72 2,673.72 2,672.37 2,672.37 16,631.2K
11:19 2,671.57 2,672.23 2,671.04 2,671.24 12,403.2K
11:20 2,671.89 2,673.28 2,671.89 2,673.28 5,955.8K
11:21 2,673.37 2,674.26 2,673.16 2,674.26 26,153.2K
11:22 2,674.34 2,674.34 2,672.30 2,673.18 21,137.2K
11:23 2,672.71 2,672.71 2,670.86 2,671.75 19,078.0K
11:24 2,671.84 2,671.84 2,666.86 2,666.86 31,509.5K
11:25 2,666.49 2,666.49 2,665.18 2,665.18 44,353.6K
11:26 2,664.86 2,665.08 2,664.21 2,665.08 24,710.4K
11:27 2,665.65 2,667.25 2,664.93 2,666.91 13,305.9K
11:28 2,666.59 2,666.59 2,664.64 2,664.64 21,284.1K
11:29 2,664.76 2,665.10 2,664.69 2,664.99 21,251.1K
11:30 2,663.88 2,663.88 2,662.82 2,663.19 43,241.0K
11:31 2,661.32 2,661.35 2,658.38 2,659.91 65,893.5K
11:32 2,659.49 2,659.49 2,657.00 2,657.00 49,716.2K
11:33 2,656.51 2,656.51 2,654.46 2,654.46 82,856.2K
11:34 2,652.56 2,652.56 2,650.18 2,652.20 137,093.3K
11:35 2,652.46 2,654.09 2,651.36 2,651.36 46,549.6K
11:36 2,650.46 2,651.71 2,650.46 2,651.71 64,545.3K
11:37 2,652.49 2,652.49 2,651.62 2,651.62 17,973.0K
11:38 2,652.20 2,652.93 2,650.34 2,650.34 39,732.6K
11:39 2,650.64 2,650.78 2,650.37 2,650.78 93,373.7K
11:40 2,650.98 2,653.22 2,650.98 2,652.88 37,240.1K
11:41 2,653.13 2,653.13 2,649.08 2,649.08 47,779.1K
11:42 2,648.55 2,648.55 2,647.54 2,648.46 51,303.8K
11:43 2,647.23 2,647.23 2,645.09 2,645.09 71,540.7K
11:44 2,646.33 2,646.33 2,644.17 2,644.17 46,145.5K
11:45 2,643.58 2,643.58 2,640.74 2,640.74 106,597.3K
11:46 2,643.26 2,643.86 2,643.26 2,643.35 67,258.9K
11:47 2,641.85 2,641.85 2,640.87 2,641.49 36,908.9K
11:48 2,641.64 2,643.26 2,641.64 2,641.70 37,902.9K
11:49 2,642.42 2,644.04 2,642.33 2,643.52 93,786.6K
11:50 2,644.69 2,645.79 2,643.21 2,643.21 63,001.6K
11:51 2,642.19 2,642.19 2,641.40 2,641.49 63,928.8K
11:52 2,641.53 2,642.02 2,641.53 2,642.02 27,772.5K
11:53 2,642.75 2,642.75 2,641.02 2,641.02 12,702.3K
11:54 2,639.41 2,639.41 2,638.12 2,638.12 69,013.0K
11:55 2,637.47 2,638.06 2,637.01 2,637.01 54,953.9K
11:56 2,636.69 2,636.69 2,635.11 2,635.80 22,586.9K
11:57 2,635.38 2,635.38 2,634.88 2,634.88 28,135.1K
11:58 2,633.70 2,638.04 2,633.70 2,638.04 59,216.6K
11:59 2,638.00 2,638.75 2,637.73 2,637.73 39,614.8K
12:00 2,638.48 2,638.95 2,636.95 2,636.95 39,423.8K
12:01 2,636.45 2,636.45 2,633.04 2,633.04 66,201.4K
12:02 2,633.82 2,633.82 2,629.82 2,629.82 78,465.2K
12:03 2,630.56 2,630.66 2,628.06 2,628.06 87,509.2K
12:04 2,625.76 2,627.93 2,625.76 2,627.93 121,659.7K
12:05 2,628.66 2,628.66 2,625.85 2,626.33 45,372.2K
12:06 2,625.28 2,631.52 2,623.78 2,631.52 152,691.3K
12:07 2,631.17 2,631.17 2,630.00 2,630.02 69,982.8K
12:08 2,631.56 2,631.93 2,631.05 2,631.05 53,004.0K
12:09 2,633.43 2,635.28 2,633.33 2,635.28 38,520.4K
12:10 2,635.30 2,640.26 2,635.30 2,640.26 59,953.7K
12:11 2,640.64 2,641.16 2,639.60 2,641.16 71,069.5K
12:12 2,641.62 2,644.54 2,641.62 2,644.54 62,879.3K
12:13 2,644.71 2,644.71 2,644.05 2,644.26 85,664.1K
12:14 2,640.73 2,641.81 2,639.78 2,639.78 54,411.7K
12:15 2,641.90 2,641.90 2,638.99 2,638.99 52,815.5K
12:16 2,639.44 2,639.44 2,638.54 2,639.21 16,151.7K
12:17 2,639.08 2,640.45 2,639.08 2,639.87 26,173.6K
12:18 2,638.74 2,638.93 2,638.35 2,638.35 30,499.5K
12:19 2,638.62 2,638.62 2,635.43 2,636.24 41,389.8K
12:20 2,634.46 2,636.60 2,634.46 2,636.60 38,631.5K
12:21 2,637.39 2,640.46 2,637.39 2,640.36 70,390.0K
12:22 2,640.79 2,642.22 2,640.79 2,641.88 73,482.6K
12:23 2,641.32 2,641.32 2,640.64 2,641.06 24,391.1K
12:24 2,642.48 2,642.48 2,639.82 2,639.82 15,545.8K
12:25 2,638.65 2,640.72 2,638.65 2,640.39 20,122.3K
12:26 2,641.18 2,641.18 2,639.26 2,640.68 38,985.5K
12:27 2,639.96 2,640.11 2,639.27 2,640.11 27,221.1K
12:28 2,640.75 2,642.67 2,640.75 2,642.67 40,588.1K
12:29 2,643.52 2,644.08 2,643.52 2,643.91 73,589.7K
12:30 2,644.79 2,646.00 2,644.79 2,646.00 37,228.8K
12:31 2,645.07 2,646.55 2,645.07 2,646.55 29,389.8K
12:32 2,646.94 2,648.57 2,646.94 2,647.84 75,202.4K
12:33 2,647.69 2,648.67 2,647.59 2,647.59 23,615.1K
12:34 2,647.01 2,647.01 2,643.45 2,643.45 39,637.3K
12:35 2,645.06 2,645.19 2,644.16 2,644.95 13,821.6K
12:36 2,644.02 2,644.82 2,642.66 2,642.66 29,485.9K
12:37 2,643.02 2,643.40 2,641.80 2,641.80 48,872.1K
12:38 2,642.71 2,642.98 2,642.59 2,642.98 19,979.9K
12:39 2,641.93 2,641.93 2,641.68 2,641.68 11,280.6K
12:40 2,642.44 2,643.72 2,642.44 2,643.72 19,303.8K
12:41 2,644.27 2,644.49 2,639.69 2,639.69 22,029.9K
12:42 2,636.93 2,639.65 2,636.93 2,639.65 50,909.1K
12:43 2,639.50 2,639.50 2,638.93 2,639.00 14,969.2K
12:44 2,640.02 2,640.02 2,638.67 2,639.29 13,156.3K
12:45 2,638.80 2,638.87 2,638.34 2,638.34 9,460.1K
12:46 2,639.27 2,639.41 2,639.18 2,639.40 14,000.0K
12:47 2,639.43 2,639.74 2,639.23 2,639.74 5,287.0K
12:48 2,639.15 2,640.01 2,639.15 2,640.01 15,939.8K
12:49 2,640.55 2,640.85 2,640.06 2,640.85 19,038.0K
12:50 2,640.67 2,641.54 2,640.52 2,641.54 5,529.5K
12:51 2,641.22 2,641.53 2,640.14 2,640.14 8,598.7K
12:52 2,639.61 2,640.27 2,639.45 2,640.23 19,590.4K
12:53 2,639.88 2,639.95 2,639.27 2,639.27 17,067.8K
12:54 2,638.47 2,639.71 2,638.47 2,639.71 7,828.4K
12:55 2,639.68 2,640.82 2,639.68 2,640.82 13,153.9K
12:56 2,641.19 2,641.55 2,640.60 2,640.60 27,291.5K
12:57 2,641.36 2,641.72 2,640.72 2,641.72 6,495.2K
12:58 2,641.78 2,642.39 2,640.81 2,640.81 34,293.7K
12:59 2,639.37 2,639.37 2,637.11 2,637.33 26,489.9K
13:00 2,638.03 2,639.12 2,638.03 2,638.25 18,756.2K
13:01 2,638.18 2,638.43 2,637.49 2,638.43 26,736.7K
13:02 2,637.89 2,639.05 2,637.89 2,639.05 6,661.8K
13:03 2,639.07 2,640.68 2,639.07 2,640.68 9,736.8K
13:04 2,640.61 2,640.61 2,640.30 2,640.30 6,981.2K
13:05 2,639.67 2,639.67 2,638.91 2,639.08 22,951.1K
13:06 2,638.63 2,638.63 2,637.55 2,637.95 4,577.6K
13:07 2,638.02 2,638.02 2,637.28 2,637.28 5,677.8K
13:08 2,638.02 2,638.47 2,638.02 2,638.24 3,207.5K
13:09 2,638.46 2,638.91 2,637.75 2,637.75 8,730.2K
13:10 2,638.50 2,638.89 2,637.51 2,637.51 4,251.4K
13:11 2,638.20 2,640.02 2,638.20 2,640.02 51,361.4K
13:12 2,639.66 2,640.17 2,639.61 2,640.17 8,594.7K
13:13 2,640.11 2,640.11 2,639.28 2,639.77 2,714.5K
13:14 2,639.42 2,639.66 2,638.94 2,638.94 9,830.2K
13:15 2,638.56 2,638.67 2,638.30 2,638.67 5,691.0K
13:16 2,638.21 2,639.39 2,638.21 2,639.03 11,643.0K
13:17 2,636.56 2,639.25 2,636.56 2,639.25 28,714.1K
13:18 2,638.61 2,638.91 2,638.61 2,638.88 11,828.2K
13:19 2,639.76 2,641.07 2,639.76 2,641.05 24,129.5K
13:20 2,639.74 2,641.71 2,639.74 2,641.71 13,900.5K
13:21 2,642.27 2,643.68 2,642.27 2,643.68 9,394.2K
13:22 2,644.20 2,644.76 2,644.20 2,644.54 19,978.0K
13:23 2,644.44 2,644.44 2,644.14 2,644.40 6,407.2K
13:24 2,644.41 2,645.97 2,643.66 2,645.97 26,456.7K
13:25 2,645.77 2,647.61 2,645.77 2,647.15 67,803.5K
13:26 2,647.48 2,647.48 2,646.12 2,646.12 13,206.8K
13:27 2,645.83 2,646.03 2,645.14 2,646.03 9,819.7K
13:28 2,645.93 2,645.93 2,644.74 2,645.48 6,356.9K
13:29 2,645.38 2,645.38 2,644.69 2,644.95 3,283.9K
13:30 2,644.08 2,645.92 2,644.08 2,645.31 14,939.6K
13:31 2,645.35 2,645.35 2,644.12 2,644.12 13,897.0K
13:32 2,644.93 2,644.93 2,643.15 2,643.99 6,543.1K
13:33 2,644.64 2,644.64 2,643.23 2,643.23 12,528.5K
13:34 2,643.30 2,643.30 2,642.80 2,643.11 2,981.7K
13:35 2,642.76 2,642.76 2,642.32 2,642.48 6,094.2K
13:36 2,642.10 2,642.10 2,641.44 2,641.59 5,366.7K
13:37 2,641.45 2,641.92 2,641.40 2,641.67 7,006.5K
13:38 2,641.54 2,642.13 2,640.99 2,640.99 7,853.3K
13:39 2,641.50 2,641.50 2,640.94 2,640.94 6,563.5K
13:40 2,641.15 2,642.03 2,641.06 2,642.03 10,532.7K
13:41 2,643.19 2,643.59 2,643.19 2,643.59 25,054.3K
13:42 2,643.73 2,643.81 2,642.66 2,642.82 9,943.2K
13:43 2,642.71 2,643.87 2,642.71 2,643.84 5,090.5K
13:44 2,644.12 2,644.36 2,643.71 2,644.36 8,090.7K
13:45 2,644.45 2,644.45 2,643.87 2,644.00 25,674.7K
13:46 2,644.02 2,645.52 2,644.02 2,645.52 8,968.5K
13:47 2,645.74 2,647.59 2,645.74 2,647.59 39,688.9K
13:48 2,648.69 2,650.70 2,648.69 2,650.70 21,486.6K
13:49 2,651.58 2,653.38 2,651.11 2,653.38 56,052.7K
13:50 2,652.88 2,652.88 2,652.01 2,652.14 33,591.4K
13:51 2,652.87 2,654.10 2,652.87 2,653.79 17,496.3K
13:52 2,652.02 2,652.47 2,650.89 2,652.14 18,148.9K
13:53 2,650.99 2,650.99 2,649.27 2,649.55 17,195.0K
13:54 2,648.90 2,649.44 2,648.29 2,649.06 21,864.0K
13:55 2,648.79 2,649.35 2,648.79 2,648.85 7,259.1K
13:56 2,649.08 2,650.17 2,649.08 2,650.17 22,994.7K
13:57 2,650.13 2,651.35 2,650.13 2,651.35 4,794.2K
13:58 2,652.37 2,652.62 2,650.63 2,650.63 40,360.4K
13:59 2,650.96 2,651.67 2,649.79 2,651.67 40,177.4K
14:00 2,651.75 2,655.16 2,651.75 2,655.16 84,010.8K
14:01 2,655.33 2,657.33 2,655.33 2,656.75 22,785.0K
14:02 2,657.00 2,658.84 2,657.00 2,658.84 22,995.8K
14:03 2,659.33 2,662.84 2,659.06 2,662.84 81,173.9K
14:04 2,662.56 2,662.64 2,662.02 2,662.64 37,973.2K
14:05 2,663.43 2,663.43 2,660.45 2,660.45 26,522.3K
14:06 2,660.84 2,660.84 2,659.59 2,659.59 21,746.7K
14:07 2,661.03 2,661.03 2,660.29 2,660.55 19,866.0K
14:08 2,659.83 2,659.83 2,659.56 2,659.56 6,363.9K
14:09 2,659.31 2,660.04 2,659.31 2,659.56 8,619.2K
14:10 2,659.04 2,660.48 2,659.04 2,660.32 16,380.5K
14:11 2,660.93 2,661.00 2,660.29 2,660.67 18,637.7K
14:12 2,660.92 2,660.92 2,656.61 2,656.98 16,792.7K
14:13 2,655.39 2,655.39 2,654.63 2,654.92 32,693.1K
14:14 2,655.41 2,655.76 2,655.26 2,655.26 20,731.1K
14:15 2,655.00 2,656.29 2,655.00 2,656.29 11,805.8K
14:16 2,657.11 2,657.15 2,655.60 2,655.60 9,941.6K
14:17 2,656.66 2,656.66 2,655.22 2,655.72 9,657.8K
14:18 2,655.60 2,655.99 2,655.25 2,655.25 10,930.1K
14:19 2,656.05 2,656.97 2,656.05 2,656.66 4,363.6K
14:20 2,656.40 2,656.40 2,654.08 2,654.08 25,250.9K
14:21 2,654.11 2,654.95 2,653.88 2,653.88 8,441.3K
14:22 2,653.60 2,653.60 2,652.04 2,652.04 17,272.4K
14:23 2,651.03 2,652.18 2,651.03 2,652.16 5,312.6K
14:24 2,652.89 2,653.41 2,652.45 2,653.41 8,281.0K
14:25 2,653.50 2,653.85 2,653.50 2,653.85 13,658.7K
14:26 2,654.27 2,654.33 2,654.00 2,654.07 8,278.8K
14:27 2,654.68 2,655.89 2,654.62 2,655.89 7,761.7K
14:28 2,655.70 2,656.37 2,655.62 2,656.37 6,740.2K
14:29 2,656.97 2,657.41 2,656.97 2,657.41 20,754.8K
14:30 2,658.16 2,658.20 2,656.14 2,656.14 12,220.3K
14:31 2,657.33 2,657.33 2,656.57 2,656.57 5,219.4K
14:32 2,657.05 2,657.50 2,656.54 2,656.54 3,079.1K
14:33 2,656.83 2,657.10 2,656.59 2,657.10 1,757.2K
14:34 2,657.34 2,657.36 2,657.24 2,657.24 2,599.2K
14:35 2,657.38 2,657.38 2,654.48 2,654.65 13,988.7K
14:36 2,654.64 2,654.78 2,654.24 2,654.78 5,072.0K
14:37 2,655.05 2,655.45 2,655.05 2,655.45 3,159.9K
14:38 2,655.29 2,655.35 2,654.67 2,655.25 2,956.7K
14:39 2,656.39 2,658.91 2,656.39 2,658.48 24,633.3K
14:40 2,660.29 2,660.29 2,658.39 2,658.43 31,551.6K
14:41 2,657.59 2,658.23 2,657.10 2,657.10 23,076.1K
14:42 2,656.90 2,657.30 2,655.93 2,657.30 4,076.8K
14:43 2,657.35 2,658.28 2,657.35 2,658.28 8,461.9K
14:44 2,658.29 2,658.42 2,657.71 2,658.42 7,098.2K
14:45 2,657.94 2,658.29 2,657.94 2,658.29 8,321.5K
14:46 2,657.98 2,657.98 2,655.82 2,655.82 21,487.2K
14:47 2,655.60 2,656.65 2,655.60 2,656.65 7,132.1K
14:48 2,657.44 2,657.44 2,656.22 2,656.32 4,378.6K
14:49 2,657.06 2,657.06 2,656.05 2,656.41 5,502.0K
14:50 2,656.95 2,656.95 2,655.83 2,655.83 5,629.1K
14:51 2,655.33 2,655.35 2,654.76 2,654.79 16,646.1K
14:52 2,654.28 2,654.28 2,650.43 2,650.43 24,413.6K
14:53 2,650.31 2,652.15 2,650.31 2,652.15 8,129.3K
14:54 2,652.35 2,652.35 2,651.68 2,652.17 6,443.7K
14:55 2,652.98 2,652.98 2,651.46 2,651.66 2,885.3K
14:56 2,651.46 2,651.57 2,651.03 2,651.03 6,586.9K
14:57 2,649.59 2,649.59 2,648.84 2,648.84 12,865.9K
14:58 2,648.86 2,649.11 2,648.25 2,648.69 14,018.0K
14:59 2,648.27 2,648.60 2,646.62 2,646.62 13,282.3K
15:00 2,646.59 2,646.59 2,644.66 2,644.66 34,641.1K
15:01 2,644.34 2,645.48 2,644.25 2,645.48 13,549.8K
15:02 2,645.46 2,645.46 2,644.86 2,645.00 4,388.1K
15:03 2,644.65 2,644.94 2,644.39 2,644.39 5,623.9K
15:04 2,645.57 2,645.57 2,644.00 2,644.00 7,818.1K
15:05 2,644.53 2,645.92 2,644.53 2,645.92 13,151.9K
15:06 2,645.79 2,647.43 2,645.79 2,646.54 5,783.6K
15:07 2,647.09 2,647.24 2,646.78 2,646.87 3,567.1K
15:08 2,646.32 2,646.39 2,646.32 2,646.39 7,705.8K
15:09 2,645.45 2,645.79 2,644.80 2,644.80 7,783.1K
15:10 2,644.49 2,644.74 2,642.20 2,642.20 13,167.8K
15:11 2,641.75 2,641.75 2,641.08 2,641.08 17,704.7K
15:12 2,640.76 2,640.88 2,638.66 2,638.66 50,995.4K
15:13 2,638.45 2,638.45 2,637.70 2,638.38 13,978.4K
15:14 2,638.27 2,638.27 2,637.54 2,637.72 9,814.6K
15:15 2,637.57 2,638.88 2,636.52 2,638.88 17,089.5K
15:16 2,639.51 2,639.81 2,639.51 2,639.65 9,889.2K
15:17 2,639.58 2,640.20 2,639.58 2,640.01 8,419.0K
15:18 2,641.33 2,641.33 2,641.06 2,641.24 6,797.6K
15:19 2,640.15 2,640.15 2,639.43 2,640.05 6,476.6K
15:20 2,639.69 2,639.85 2,639.57 2,639.64 4,617.8K
15:21 2,639.64 2,639.64 2,638.09 2,638.09 8,483.8K
15:22 2,637.42 2,637.42 2,636.10 2,636.10 8,507.7K
15:23 2,636.61 2,636.61 2,636.05 2,636.46 7,932.8K
15:24 2,636.85 2,636.85 2,635.68 2,635.68 7,156.6K
15:25 2,635.20 2,635.30 2,635.02 2,635.30 13,884.7K
15:26 2,635.29 2,635.54 2,634.48 2,634.48 8,114.8K
15:27 2,634.32 2,634.86 2,633.92 2,634.78 18,629.3K
15:28 2,634.24 2,634.89 2,633.83 2,634.89 16,529.1K
15:29 2,634.72 2,635.80 2,634.72 2,635.80 12,238.8K
15:30 2,636.45 2,636.45 2,635.34 2,636.43 23,001.6K
15:31 2,637.79 2,639.57 2,637.79 2,639.57 12,649.7K
15:32 2,639.00 2,639.29 2,638.69 2,639.29 6,205.5K
15:33 2,637.45 2,638.17 2,636.69 2,638.12 10,026.0K
15:34 2,637.68 2,638.74 2,637.68 2,638.60 3,001.0K
15:35 2,638.21 2,638.21 2,637.40 2,638.10 5,189.2K
15:36 2,638.15 2,638.15 2,636.26 2,636.26 8,134.5K
15:37 2,634.84 2,635.05 2,634.48 2,634.48 21,001.9K
15:38 2,634.48 2,637.42 2,634.48 2,637.42 9,346.9K
15:39 2,637.79 2,638.04 2,636.74 2,636.81 2,799.5K
15:40 2,637.23 2,637.23 2,632.58 2,632.58 27,375.8K
15:41 2,632.72 2,632.82 2,631.68 2,631.68 28,080.7K
15:42 2,629.96 2,630.11 2,629.65 2,629.66 24,759.2K
15:43 2,628.90 2,628.90 2,625.84 2,625.84 41,709.9K
15:44 2,625.72 2,625.72 2,623.70 2,623.70 33,928.1K
15:45 2,623.27 2,623.96 2,623.27 2,623.27 26,901.5K
15:46 2,622.78 2,625.59 2,622.78 2,625.59 34,303.3K
15:47 2,626.03 2,626.66 2,625.76 2,626.66 18,431.0K
15:48 2,625.60 2,627.15 2,625.60 2,626.24 20,883.9K
15:49 2,625.83 2,626.97 2,625.83 2,626.97 13,858.5K
15:50 2,626.67 2,626.93 2,626.05 2,626.05 17,841.4K
15:51 2,624.55 2,626.40 2,624.55 2,626.40 24,152.1K
15:52 2,627.95 2,630.23 2,627.95 2,630.23 30,979.9K
15:53 2,630.20 2,630.20 2,627.07 2,627.07 29,596.9K
15:54 2,628.41 2,630.15 2,628.09 2,628.09 23,497.2K
15:55 2,627.24 2,627.55 2,626.65 2,627.55 8,933.7K
15:56 2,627.22 2,627.28 2,626.60 2,627.28 9,962.5K
15:57 2,626.78 2,628.31 2,625.58 2,628.31 12,565.4K
15:58 2,629.41 2,629.41 2,628.06 2,628.61 15,966.7K
15:59 2,628.94 2,630.02 2,628.47 2,630.02 54,995.6K
16:00 2,628.78 2,629.03 2,628.78 2,628.99 6,513.2K
16:01 2,629.24 2,629.24 2,628.34 2,628.34 7,086.6K
16:02 2,628.49 2,628.59 2,628.44 2,628.59 3,551.7K
16:03 2,628.52 2,628.52 2,627.58 2,627.58 7,158.6K
16:04 2,627.49 2,627.82 2,627.20 2,627.82 19,812.2K
16:05 2,627.14 2,628.93 2,627.14 2,628.93 12,178.2K
16:06 2,630.00 2,631.02 2,630.00 2,631.02 19,684.7K
16:07 2,632.19 2,633.21 2,632.19 2,633.21 8,316.6K
16:08 2,633.77 2,634.16 2,630.96 2,632.86 13,298.4K
16:09 2,631.50 2,633.20 2,631.50 2,633.20 4,432.9K
16:10 2,634.23 2,634.23 2,631.55 2,631.55 7,615.3K
16:11 2,631.90 2,633.32 2,631.90 2,632.77 2,849.7K
16:12 2,632.89 2,634.16 2,632.89 2,634.16 4,634.3K
16:13 2,633.88 2,633.88 2,631.57 2,631.57 7,226.0K
16:14 2,631.48 2,632.36 2,631.46 2,632.36 6,366.2K
16:15 2,632.30 2,632.30 2,630.23 2,630.23 3,312.3K
16:16 2,627.55 2,627.55 2,625.59 2,626.41 65,630.7K
16:17 2,626.23 2,626.26 2,625.50 2,626.26 13,707.0K
16:18 2,624.52 2,624.52 2,621.85 2,621.98 22,861.9K
16:19 2,622.22 2,623.12 2,622.22 2,623.12 6,067.0K
16:20 2,622.41 2,624.67 2,622.41 2,623.93 6,281.1K
16:21 2,623.77 2,623.77 2,622.13 2,622.66 9,500.8K
16:22 2,623.04 2,624.29 2,623.04 2,624.29 4,635.9K
16:23 2,625.25 2,628.16 2,625.25 2,628.16 17,227.5K
16:24 2,629.36 2,629.36 2,627.90 2,627.90 5,896.9K
16:25 2,627.85 2,627.85 2,626.29 2,626.29 2,062.9K
16:26 2,626.71 2,626.71 2,624.64 2,624.65 2,983.7K
16:27 2,624.86 2,625.51 2,624.78 2,624.78 4,979.8K
16:28 2,625.67 2,626.98 2,625.67 2,626.98 6,669.9K
16:29 2,627.19 2,628.08 2,626.56 2,628.08 2,741.2K
16:30 2,627.92 2,629.50 2,627.92 2,629.50 5,788.5K
16:31 2,629.99 2,630.31 2,629.56 2,629.56 19,626.1K
16:32 2,630.23 2,630.23 2,628.34 2,628.34 10,308.4K
16:33 2,628.15 2,633.14 2,628.15 2,633.14 10,079.9K
16:34 2,635.35 2,636.59 2,634.85 2,634.85 34,553.5K
16:35 2,634.52 2,638.90 2,634.52 2,638.90 18,923.5K
16:36 2,639.19 2,639.32 2,638.91 2,639.32 23,247.3K
16:37 2,637.14 2,637.14 2,636.37 2,636.37 6,719.3K
16:38 2,634.39 2,634.46 2,633.60 2,633.60 11,725.2K
16:39 2,633.78 2,633.78 2,633.11 2,633.11 2,854.9K
16:40 2,633.11 2,635.34 2,633.11 2,635.34 5,201.4K
16:41 2,635.57 2,639.84 2,635.57 2,638.78 22,254.7K
16:42 2,638.97 2,638.97 2,637.10 2,638.33 11,533.5K
16:43 2,637.64 2,638.64 2,637.64 2,638.37 8,949.2K
16:44 2,638.42 2,638.42 2,636.13 2,636.13 3,203.8K
16:45 2,636.15 2,637.10 2,636.15 2,636.46 8,785.9K
16:46 2,636.82 2,637.05 2,633.09 2,633.09 11,537.1K
16:47 2,633.68 2,633.68 2,633.05 2,633.05 16,976.8K
16:48 2,633.55 2,633.55 2,633.18 2,633.50 2,843.0K
16:49 2,633.38 2,634.05 2,632.47 2,632.47 7,769.2K
16:50 2,632.86 2,633.03 2,632.49 2,633.03 3,777.5K
16:51 2,632.53 2,633.08 2,632.53 2,632.55 3,940.3K
16:52 2,632.11 2,632.18 2,631.13 2,631.13 3,033.6K
16:53 2,631.32 2,631.49 2,630.85 2,631.49 2,026.8K
16:54 2,630.86 2,631.54 2,630.18 2,631.54 5,360.4K
16:55 2,633.01 2,634.92 2,633.01 2,634.11 15,401.2K
16:56 2,635.26 2,637.90 2,635.26 2,636.76 12,382.2K
16:57 2,637.59 2,639.19 2,637.29 2,639.19 13,886.6K
16:58 2,639.84 2,639.84 2,638.66 2,639.70 14,100.7K
16:59 2,639.25 2,639.25 2,637.55 2,637.55 8,373.1K
17:00 2,639.32 2,640.38 2,639.32 2,640.35 15,011.5K
17:01 2,640.34 2,641.91 2,640.02 2,641.91 6,992.4K
17:02 2,641.64 2,641.74 2,641.35 2,641.74 6,610.6K
17:03 2,641.47 2,642.62 2,641.47 2,641.99 14,416.4K
17:04 2,642.37 2,642.37 2,641.08 2,641.14 12,381.2K
17:05 2,640.75 2,641.41 2,640.64 2,640.64 9,342.4K
17:06 2,640.26 2,640.39 2,639.28 2,639.28 5,179.1K
17:07 2,638.54 2,638.54 2,637.13 2,637.78 16,970.9K
17:08 2,638.23 2,638.63 2,637.82 2,638.63 3,400.7K
17:09 2,638.27 2,638.27 2,637.47 2,637.88 1,729.6K
17:10 2,638.32 2,638.73 2,638.32 2,638.73 2,674.5K
17:11 2,638.65 2,638.71 2,638.57 2,638.71 3,358.7K
17:12 2,638.89 2,638.89 2,638.15 2,638.22 3,550.4K
17:13 2,637.88 2,638.40 2,636.73 2,636.73 6,601.4K
17:14 2,636.53 2,636.53 2,635.06 2,635.06 5,243.3K
17:15 2,634.79 2,634.79 2,633.78 2,634.23 4,474.6K
17:16 2,633.82 2,633.82 2,631.14 2,631.14 12,551.1K
17:17 2,628.44 2,631.54 2,628.44 2,631.54 24,068.6K
17:18 2,630.23 2,630.23 2,629.15 2,629.21 7,430.2K
17:19 2,629.57 2,629.57 2,628.84 2,628.84 3,865.6K
17:20 2,629.61 2,629.61 2,628.38 2,628.38 18,382.3K
17:21 2,629.36 2,629.36 2,626.30 2,626.30 5,564.7K
17:22 2,625.75 2,626.18 2,625.11 2,626.18 10,245.4K
17:23 2,627.07 2,627.07 2,626.83 2,627.06 1,540.9K
17:24 2,627.16 2,627.16 2,625.83 2,625.83 9,962.8K
17:25 2,625.56 2,625.56 2,624.31 2,624.31 18,341.5K
17:26 2,624.27 2,624.27 2,623.41 2,623.52 11,496.2K
17:27 2,623.56 2,624.38 2,623.56 2,623.96 6,395.7K
17:28 2,624.16 2,624.82 2,624.16 2,624.39 4,342.0K
17:29 2,624.90 2,625.00 2,624.87 2,625.00 3,550.2K
17:30 2,625.07 2,625.48 2,624.08 2,624.08 5,208.4K
17:31 2,623.76 2,623.76 2,620.68 2,620.68 31,191.1K
17:32 2,620.18 2,620.54 2,619.08 2,619.59 19,594.2K
17:33 2,618.61 2,618.61 2,617.04 2,617.28 26,448.8K
17:34 2,616.52 2,616.52 2,614.41 2,614.41 102,925.6K
17:35 2,609.52 2,609.52 2,607.58 2,609.28 242,055.7K
17:36 2,609.48 2,609.88 2,608.30 2,608.30 82,529.2K
17:37 2,609.24 2,609.24 2,605.25 2,606.76 76,549.8K
17:38 2,606.84 2,606.84 2,604.34 2,606.39 66,152.4K
17:39 2,604.93 2,605.46 2,604.93 2,605.04 74,754.0K
17:40 2,606.46 2,607.19 2,606.46 2,607.19 47,207.0K
17:41 2,607.94 2,611.05 2,607.94 2,611.05 25,903.2K
17:42 2,610.45 2,610.45 2,608.34 2,608.34 20,240.9K
17:43 2,607.93 2,607.93 2,605.25 2,606.35 38,575.5K
17:44 2,607.42 2,607.42 2,605.78 2,606.45 10,566.8K
17:45 2,606.17 2,606.17 2,605.87 2,606.02 15,367.2K
17:46 2,605.11 2,606.93 2,605.11 2,606.93 27,867.0K
17:47 2,606.85 2,607.42 2,606.00 2,606.07 21,584.5K
17:48 2,607.58 2,612.29 2,607.58 2,612.29 75,180.1K
17:49 2,613.70 2,613.70 2,611.77 2,611.98 68,056.4K
17:50 2,610.69 2,614.41 2,610.69 2,614.41 15,628.2K
17:51 2,614.19 2,614.19 2,612.92 2,612.92 14,679.9K
17:52 2,612.43 2,612.43 2,610.91 2,610.91 15,480.8K
17:53 2,611.56 2,611.56 2,610.86 2,610.86 28,339.4K
17:54 2,609.82 2,610.95 2,609.82 2,610.07 9,292.9K
17:55 2,609.88 2,609.88 2,607.79 2,607.79 22,558.7K
17:56 2,605.79 2,605.79 2,604.34 2,604.34 46,453.1K
17:57 2,605.28 2,605.28 2,602.40 2,603.28 64,352.4K
17:58 2,602.72 2,602.72 2,602.04 2,602.23 31,998.2K
17:59 2,601.04 2,601.04 2,597.55 2,597.55 42,989.5K
18:00 2,598.62 2,598.62 2,595.59 2,597.27 39,372.9K
18:01 2,597.28 2,601.22 2,597.28 2,599.30 58,927.4K
18:02 2,600.70 2,615.59 2,600.70 2,615.59 86,429.5K
18:03 2,614.71 2,614.71 2,612.47 2,612.71 41,273.3K
18:04 2,613.13 2,614.87 2,613.13 2,614.87 23,374.6K
18:05 2,617.72 2,625.53 2,617.72 2,619.62 104,611.2K
18:06 2,619.47 2,619.47 2,617.18 2,618.46 29,745.5K
18:07 2,620.54 2,621.10 2,617.23 2,618.06 15,049.3K
18:08 2,617.07 2,621.51 2,617.07 2,620.74 40,034.6K
18:09 2,620.60 2,630.54 2,620.60 2,630.54 49,280.4K
18:10 2,631.72 2,637.27 2,631.72 2,637.27 108,351.0K
18:11 2,632.90 2,632.90 2,623.60 2,623.60 90,573.3K
18:12 2,619.09 2,623.13 2,619.09 2,622.62 51,866.2K
18:13 2,622.17 2,622.17 2,620.70 2,620.87 17,308.7K
18:14 2,622.11 2,624.00 2,622.11 2,623.67 17,364.4K
18:15 2,623.12 2,628.52 2,623.12 2,628.52 27,385.7K
18:16 2,627.52 2,627.52 2,623.27 2,623.27 27,008.0K
18:17 2,622.99 2,622.99 2,612.25 2,612.25 58,889.7K
18:18 2,611.36 2,614.74 2,610.51 2,613.85 54,257.4K
18:19 2,613.07 2,613.07 2,609.42 2,613.01 25,424.5K
18:20 2,613.96 2,614.44 2,611.73 2,614.44 53,986.1K
18:21 2,617.19 2,617.19 2,614.39 2,614.46 27,654.7K
18:22 2,613.00 2,618.62 2,613.00 2,618.62 31,237.2K
18:23 2,616.25 2,616.42 2,615.17 2,616.42 26,298.8K
18:24 2,616.05 2,616.05 2,610.99 2,610.99 14,665.3K
18:25 2,608.94 2,611.01 2,608.94 2,611.01 22,856.4K
18:26 2,613.66 2,614.53 2,613.24 2,614.53 6,784.8K
18:27 2,614.77 2,616.02 2,611.82 2,611.82 19,592.1K
18:28 2,611.75 2,612.64 2,611.75 2,612.64 9,102.1K
18:29 2,612.79 2,615.48 2,612.79 2,615.05 14,377.5K
18:30 2,614.87 2,614.87 2,614.16 2,614.75 9,915.5K
18:31 2,614.62 2,614.67 2,613.65 2,613.65 23,786.7K
18:32 2,613.70 2,617.27 2,613.70 2,617.27 13,170.4K
18:33 2,618.01 2,618.06 2,617.23 2,617.62 12,227.9K
18:34 2,613.48 2,614.82 2,613.48 2,614.82 21,702.4K
18:35 2,614.64 2,616.95 2,614.64 2,616.80 9,194.8K
18:36 2,616.01 2,616.01 2,613.94 2,614.42 29,065.4K
18:37 2,614.49 2,615.47 2,614.49 2,615.47 9,113.3K
18:38 2,617.30 2,617.30 2,615.03 2,616.26 11,616.6K
18:39 2,616.36 2,619.86 2,616.36 2,619.86 18,378.4K
18:40 2,619.84 2,619.84 2,619.84 2,619.84 15,842.4K
18:51 2,619.05 2,619.05 2,619.05 2,619.05 21,045.7K
23:49 2,619.05 2,619.05 2,619.05 2,619.05 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar