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 2,513.81 2,513.81 2,513.81 2,513.81 92,799.8K
10:01 2,507.97 2,509.60 2,502.03 2,509.60 164,806.0K
10:02 2,509.87 2,510.94 2,509.83 2,509.90 58,336.9K
10:03 2,509.61 2,509.61 2,501.78 2,501.78 100,959.6K
10:04 2,497.60 2,501.00 2,497.60 2,501.00 101,430.9K
10:05 2,502.99 2,503.54 2,501.74 2,501.74 83,611.1K
10:06 2,499.26 2,499.26 2,493.52 2,493.52 104,658.4K
10:07 2,493.01 2,493.01 2,489.35 2,489.35 130,197.0K
10:08 2,487.71 2,489.45 2,487.71 2,488.53 74,070.6K
10:09 2,487.46 2,488.66 2,486.47 2,488.66 77,607.3K
10:10 2,490.39 2,493.04 2,487.83 2,487.83 71,034.3K
10:11 2,489.10 2,492.21 2,489.10 2,492.21 53,973.7K
10:12 2,493.16 2,498.67 2,493.16 2,498.67 105,069.4K
10:13 2,500.45 2,501.00 2,500.19 2,501.00 59,888.9K
10:14 2,500.37 2,501.24 2,498.69 2,498.69 28,764.1K
10:15 2,495.90 2,505.97 2,495.90 2,505.97 52,635.9K
10:16 2,507.64 2,512.23 2,507.64 2,509.83 80,453.8K
10:17 2,508.67 2,518.89 2,508.67 2,518.89 86,861.5K
10:18 2,517.92 2,517.92 2,512.73 2,512.73 58,301.2K
10:19 2,513.83 2,516.21 2,513.12 2,513.44 40,438.3K
10:20 2,511.99 2,514.06 2,511.99 2,514.06 41,571.0K
10:21 2,513.52 2,513.52 2,511.66 2,511.66 15,903.9K
10:22 2,509.96 2,509.96 2,507.90 2,507.90 72,174.6K
10:23 2,506.62 2,506.62 2,502.96 2,502.96 40,258.3K
10:24 2,502.03 2,506.17 2,502.03 2,504.83 27,434.0K
10:25 2,504.22 2,508.17 2,504.22 2,508.17 34,928.0K
10:26 2,508.45 2,508.45 2,504.83 2,506.34 21,674.7K
10:27 2,506.73 2,508.49 2,506.09 2,508.49 20,713.0K
10:28 2,507.29 2,507.29 2,505.85 2,505.91 14,353.8K
10:29 2,504.15 2,504.15 2,498.81 2,501.57 42,182.7K
10:30 2,500.09 2,503.68 2,500.09 2,503.68 31,458.2K
10:31 2,501.78 2,502.67 2,501.78 2,502.23 14,231.2K
10:32 2,501.28 2,501.28 2,498.24 2,498.24 40,734.0K
10:33 2,498.75 2,498.75 2,496.59 2,497.65 57,397.4K
10:34 2,498.75 2,499.11 2,498.69 2,498.69 21,192.2K
10:35 2,498.49 2,503.93 2,498.49 2,503.93 52,853.3K
10:36 2,503.10 2,506.15 2,503.10 2,505.14 53,890.1K
10:37 2,504.87 2,505.55 2,504.67 2,505.55 21,248.7K
10:38 2,504.12 2,506.07 2,504.12 2,506.07 10,252.5K
10:39 2,504.75 2,505.60 2,502.81 2,502.81 16,669.4K
10:40 2,504.36 2,504.36 2,503.85 2,504.08 14,091.5K
10:41 2,504.28 2,504.31 2,503.55 2,504.31 11,155.3K
10:42 2,504.34 2,504.34 2,503.44 2,503.47 18,243.0K
10:43 2,505.99 2,507.85 2,505.61 2,505.61 42,141.9K
10:44 2,506.55 2,506.87 2,506.41 2,506.71 13,366.3K
10:45 2,506.88 2,507.30 2,506.35 2,507.30 10,761.3K
10:46 2,505.71 2,505.71 2,504.79 2,505.45 22,908.6K
10:47 2,502.93 2,504.08 2,502.62 2,502.62 8,448.1K
10:48 2,502.16 2,502.37 2,501.14 2,502.37 23,238.4K
10:49 2,501.88 2,501.88 2,499.92 2,499.92 32,527.9K
10:50 2,498.89 2,499.86 2,498.89 2,499.16 23,012.9K
10:51 2,498.88 2,498.88 2,496.05 2,496.24 29,773.1K
10:52 2,495.07 2,495.82 2,494.77 2,495.82 59,446.8K
10:53 2,496.06 2,496.06 2,494.26 2,494.49 53,484.2K
10:54 2,492.97 2,493.63 2,492.62 2,492.62 94,557.3K
10:55 2,492.42 2,495.68 2,492.42 2,495.68 50,241.6K
10:56 2,495.65 2,498.37 2,495.65 2,498.37 25,039.6K
10:57 2,498.02 2,499.54 2,498.02 2,499.54 28,821.5K
10:58 2,499.97 2,499.97 2,499.00 2,499.59 7,168.0K
10:59 2,498.83 2,501.77 2,498.83 2,501.77 18,218.7K
11:00 2,501.15 2,501.40 2,500.11 2,500.11 25,579.5K
11:01 2,500.38 2,500.38 2,495.95 2,497.38 22,721.3K
11:02 2,497.24 2,497.49 2,496.65 2,497.49 10,199.2K
11:03 2,498.03 2,498.84 2,498.03 2,498.84 4,451.1K
11:04 2,498.10 2,499.15 2,496.66 2,496.66 8,541.2K
11:05 2,497.31 2,497.31 2,495.51 2,495.51 10,848.2K
11:06 2,494.96 2,495.02 2,494.56 2,494.99 9,342.4K
11:07 2,494.69 2,500.79 2,494.69 2,500.79 30,469.4K
11:08 2,505.87 2,506.63 2,505.87 2,506.63 52,804.8K
11:09 2,507.15 2,512.65 2,507.15 2,512.65 56,858.9K
11:10 2,515.04 2,515.04 2,512.32 2,512.32 87,760.8K
11:11 2,510.65 2,515.76 2,510.65 2,515.10 57,273.6K
11:12 2,514.92 2,515.48 2,514.80 2,514.80 20,447.7K
11:13 2,514.69 2,516.13 2,514.69 2,516.13 24,349.1K
11:14 2,517.00 2,517.94 2,516.87 2,517.85 30,251.2K
11:15 2,519.14 2,522.37 2,519.14 2,522.37 53,511.8K
11:16 2,524.25 2,528.00 2,524.25 2,528.00 75,316.3K
11:17 2,527.57 2,527.57 2,524.60 2,524.60 31,757.9K
11:18 2,523.84 2,523.84 2,523.12 2,523.12 29,468.6K
11:19 2,521.32 2,521.32 2,517.55 2,517.55 63,848.6K
11:20 2,518.07 2,518.07 2,515.65 2,515.65 25,331.9K
11:21 2,515.07 2,516.45 2,515.07 2,515.72 16,940.6K
11:22 2,515.94 2,516.84 2,515.94 2,516.07 21,118.9K
11:23 2,516.39 2,517.74 2,515.43 2,515.43 7,233.5K
11:24 2,515.90 2,516.74 2,514.66 2,514.66 18,793.8K
11:25 2,514.26 2,515.59 2,514.26 2,515.59 21,147.6K
11:26 2,516.14 2,518.36 2,516.14 2,518.36 21,423.6K
11:27 2,517.91 2,521.97 2,517.91 2,521.97 29,936.6K
11:28 2,522.28 2,523.64 2,521.24 2,521.24 23,395.6K
11:29 2,520.82 2,520.88 2,518.56 2,518.56 42,639.7K
11:30 2,519.25 2,521.05 2,519.25 2,521.05 22,692.1K
11:31 2,521.93 2,522.56 2,521.60 2,522.56 12,576.2K
11:32 2,522.31 2,522.64 2,519.84 2,519.84 20,856.0K
11:33 2,517.89 2,521.20 2,517.89 2,521.20 17,674.1K
11:34 2,520.82 2,521.21 2,520.71 2,521.21 6,142.1K
11:35 2,521.39 2,524.53 2,521.39 2,524.53 18,105.8K
11:36 2,526.56 2,527.53 2,525.54 2,527.53 51,777.7K
11:37 2,528.06 2,528.06 2,527.13 2,527.13 20,885.2K
11:38 2,527.00 2,528.98 2,527.00 2,528.98 32,757.1K
11:39 2,528.14 2,528.14 2,526.98 2,526.98 20,332.3K
11:40 2,526.38 2,527.82 2,525.57 2,527.82 16,405.9K
11:41 2,526.51 2,526.51 2,524.17 2,524.17 25,446.2K
11:42 2,524.24 2,524.95 2,523.78 2,524.95 17,173.4K
11:43 2,524.71 2,525.61 2,524.50 2,525.61 11,004.4K
11:44 2,525.29 2,525.29 2,522.51 2,522.51 11,248.7K
11:45 2,523.02 2,524.11 2,521.59 2,521.59 10,553.8K
11:46 2,521.55 2,522.74 2,520.72 2,520.72 15,094.1K
11:47 2,520.62 2,520.89 2,520.15 2,520.60 15,815.2K
11:48 2,519.97 2,519.97 2,515.53 2,515.53 11,497.3K
11:49 2,515.98 2,515.98 2,515.11 2,515.11 22,634.7K
11:50 2,516.27 2,516.27 2,513.63 2,513.63 19,080.7K
11:51 2,513.57 2,514.05 2,512.65 2,512.65 14,641.5K
11:52 2,511.79 2,511.79 2,509.16 2,509.79 12,329.3K
11:53 2,510.30 2,510.92 2,508.71 2,508.71 13,166.8K
11:54 2,507.86 2,508.51 2,507.28 2,507.28 27,573.1K
11:55 2,506.98 2,508.48 2,506.98 2,508.48 28,927.9K
11:56 2,509.87 2,510.43 2,507.31 2,507.31 18,204.8K
11:57 2,505.77 2,506.18 2,505.66 2,506.12 20,309.3K
11:58 2,505.48 2,506.02 2,505.48 2,506.02 20,904.7K
11:59 2,506.62 2,507.05 2,505.56 2,507.05 16,252.6K
12:00 2,505.11 2,508.53 2,505.11 2,508.53 14,436.8K
12:01 2,507.81 2,509.29 2,507.81 2,509.29 10,416.9K
12:02 2,509.91 2,511.72 2,509.91 2,511.25 16,694.7K
12:03 2,511.05 2,512.25 2,511.05 2,511.71 11,210.3K
12:04 2,510.15 2,512.09 2,510.15 2,512.09 9,749.9K
12:05 2,511.94 2,511.94 2,509.11 2,509.11 36,341.6K
12:06 2,510.24 2,511.59 2,510.24 2,511.29 13,948.8K
12:07 2,510.92 2,511.09 2,510.64 2,511.09 9,630.4K
12:08 2,511.23 2,511.23 2,510.10 2,511.18 5,696.0K
12:09 2,511.62 2,512.19 2,511.62 2,512.19 3,704.9K
12:10 2,512.69 2,512.69 2,510.54 2,510.54 25,455.0K
12:11 2,509.86 2,511.65 2,509.86 2,511.65 13,787.8K
12:12 2,511.29 2,511.29 2,510.44 2,510.44 3,786.1K
12:13 2,510.04 2,510.04 2,507.64 2,507.64 14,594.1K
12:14 2,508.04 2,509.46 2,507.65 2,507.65 16,347.3K
12:15 2,506.87 2,507.29 2,506.53 2,506.53 8,351.9K
12:16 2,505.65 2,506.65 2,505.24 2,506.39 16,686.5K
12:17 2,506.26 2,506.26 2,505.00 2,505.00 14,612.0K
12:18 2,503.02 2,504.65 2,503.02 2,504.29 10,284.1K
12:19 2,504.29 2,504.41 2,503.86 2,503.86 5,828.0K
12:20 2,504.42 2,504.42 2,503.20 2,503.64 7,202.8K
12:21 2,501.63 2,502.12 2,501.25 2,502.11 20,711.1K
12:22 2,500.50 2,500.50 2,498.01 2,498.01 27,236.7K
12:23 2,499.46 2,500.49 2,499.46 2,499.93 22,586.1K
12:24 2,499.83 2,499.83 2,497.60 2,497.60 8,624.1K
12:25 2,498.06 2,498.63 2,497.99 2,497.99 18,063.0K
12:26 2,498.15 2,498.15 2,497.06 2,498.07 11,353.2K
12:27 2,498.28 2,498.28 2,497.11 2,497.97 4,387.0K
12:28 2,497.89 2,498.07 2,497.89 2,498.07 12,284.6K
12:29 2,497.78 2,500.76 2,497.78 2,500.76 8,875.3K
12:30 2,501.56 2,501.56 2,500.88 2,500.88 4,498.1K
12:31 2,500.85 2,500.85 2,499.95 2,499.95 6,948.8K
12:32 2,500.63 2,501.64 2,500.63 2,501.64 6,014.2K
12:33 2,504.05 2,504.05 2,502.45 2,503.97 33,199.6K
12:34 2,501.73 2,502.37 2,501.59 2,501.59 20,034.6K
12:35 2,501.81 2,501.81 2,500.77 2,500.77 8,781.6K
12:36 2,500.23 2,501.92 2,500.05 2,501.92 20,529.2K
12:37 2,501.75 2,503.70 2,501.75 2,503.70 23,377.7K
12:38 2,503.64 2,503.64 2,502.44 2,502.49 4,259.8K
12:39 2,502.79 2,505.16 2,502.62 2,505.16 18,304.7K
12:40 2,506.96 2,509.72 2,506.96 2,509.72 18,377.7K
12:41 2,509.84 2,509.84 2,506.78 2,506.78 18,016.0K
12:42 2,507.83 2,507.83 2,506.97 2,507.35 2,678.8K
12:43 2,506.85 2,506.92 2,505.04 2,505.04 2,195.1K
12:44 2,505.36 2,505.36 2,504.12 2,505.07 3,270.7K
12:45 2,504.89 2,504.89 2,503.12 2,503.24 8,159.9K
12:46 2,502.90 2,503.73 2,502.90 2,503.31 4,028.9K
12:47 2,503.17 2,504.14 2,503.17 2,503.40 4,740.2K
12:48 2,504.30 2,504.44 2,504.27 2,504.27 1,078.1K
12:49 2,503.91 2,503.91 2,502.97 2,503.74 8,016.6K
12:50 2,503.69 2,503.69 2,499.29 2,499.29 12,561.3K
12:51 2,499.69 2,499.69 2,499.29 2,499.57 6,037.4K
12:52 2,499.27 2,499.27 2,498.15 2,498.15 17,333.7K
12:53 2,498.30 2,498.30 2,493.31 2,493.31 81,014.0K
12:54 2,494.02 2,494.96 2,493.65 2,493.97 26,260.5K
12:55 2,493.68 2,495.39 2,493.68 2,495.39 35,387.7K
12:56 2,494.75 2,495.58 2,494.06 2,494.06 20,159.1K
12:57 2,493.60 2,493.60 2,491.86 2,491.86 33,635.3K
12:58 2,492.81 2,493.33 2,492.64 2,492.64 23,301.0K
12:59 2,492.56 2,493.37 2,492.56 2,493.37 17,864.2K
13:00 2,493.52 2,493.52 2,492.16 2,492.16 27,931.2K
13:01 2,491.78 2,492.35 2,491.38 2,492.35 15,856.2K
13:02 2,492.16 2,494.35 2,492.16 2,494.35 14,788.2K
13:03 2,492.79 2,494.41 2,492.79 2,494.41 20,301.4K
13:04 2,493.41 2,494.74 2,493.30 2,494.74 16,368.7K
13:05 2,494.89 2,495.07 2,494.01 2,495.07 24,541.5K
13:06 2,495.02 2,495.78 2,494.77 2,495.78 10,461.5K
13:07 2,496.55 2,497.16 2,496.55 2,497.04 19,877.1K
13:08 2,495.01 2,496.87 2,495.01 2,496.87 12,031.9K
13:09 2,496.82 2,496.99 2,496.64 2,496.99 6,987.4K
13:10 2,497.00 2,497.65 2,496.80 2,497.65 6,626.6K
13:11 2,497.61 2,497.61 2,496.54 2,496.54 3,859.7K
13:12 2,496.64 2,496.79 2,495.88 2,495.88 3,897.6K
13:13 2,495.15 2,495.33 2,494.72 2,495.33 12,727.3K
13:14 2,495.18 2,495.89 2,495.18 2,495.51 5,355.4K
13:15 2,495.95 2,496.16 2,495.83 2,495.90 4,004.7K
13:16 2,495.80 2,495.80 2,492.45 2,492.45 21,420.0K
13:17 2,492.46 2,493.63 2,492.46 2,493.21 8,092.1K
13:18 2,492.90 2,492.90 2,492.57 2,492.89 1,192.9K
13:19 2,492.51 2,493.38 2,492.51 2,493.38 12,252.7K
13:20 2,493.87 2,493.87 2,492.69 2,492.77 13,266.6K
13:21 2,492.75 2,492.75 2,491.92 2,491.92 15,350.9K
13:22 2,491.25 2,491.44 2,490.72 2,491.44 19,813.0K
13:23 2,492.26 2,492.26 2,491.02 2,491.02 19,120.8K
13:24 2,490.77 2,491.39 2,490.77 2,491.39 9,820.8K
13:25 2,491.57 2,492.68 2,491.57 2,492.19 12,398.6K
13:26 2,493.42 2,495.16 2,493.42 2,495.16 16,982.8K
13:27 2,495.41 2,496.67 2,495.41 2,496.23 17,881.9K
13:28 2,496.74 2,496.74 2,495.74 2,495.74 9,632.7K
13:29 2,495.64 2,498.64 2,495.64 2,498.64 16,450.1K
13:30 2,498.82 2,499.17 2,497.37 2,497.37 18,615.9K
13:31 2,495.84 2,497.06 2,495.84 2,497.02 12,931.3K
13:32 2,498.54 2,500.27 2,498.54 2,499.69 17,675.0K
13:33 2,501.08 2,501.67 2,500.03 2,500.29 6,404.2K
13:34 2,499.94 2,503.25 2,499.94 2,503.25 20,090.4K
13:35 2,503.02 2,503.22 2,502.28 2,503.22 7,419.7K
13:36 2,502.72 2,502.89 2,501.49 2,501.49 10,095.9K
13:37 2,502.06 2,502.06 2,501.31 2,501.97 8,609.7K
13:38 2,500.56 2,500.56 2,499.36 2,499.36 13,033.9K
13:39 2,498.32 2,499.26 2,498.32 2,499.23 3,228.9K
13:40 2,499.27 2,499.44 2,498.85 2,498.85 4,670.5K
13:41 2,499.67 2,499.67 2,499.12 2,499.12 12,663.0K
13:42 2,498.90 2,499.25 2,498.61 2,498.61 3,279.8K
13:43 2,498.74 2,498.74 2,495.66 2,495.66 18,330.0K
13:44 2,495.88 2,496.03 2,494.77 2,494.77 29,393.3K
13:45 2,495.35 2,495.35 2,494.95 2,494.95 15,533.5K
13:46 2,494.77 2,494.77 2,493.38 2,493.86 18,757.3K
13:47 2,494.04 2,494.04 2,491.56 2,491.56 18,810.9K
13:48 2,491.12 2,491.12 2,490.08 2,490.08 10,192.1K
13:49 2,490.63 2,491.52 2,490.63 2,491.52 12,119.5K
13:50 2,491.34 2,491.49 2,490.68 2,490.86 9,552.8K
13:51 2,491.07 2,491.09 2,489.81 2,489.81 8,648.0K
13:52 2,489.70 2,489.81 2,488.99 2,488.99 6,900.6K
13:53 2,488.06 2,488.14 2,486.87 2,487.31 38,776.4K
13:54 2,487.22 2,487.38 2,486.90 2,487.38 21,188.5K
13:55 2,487.66 2,487.76 2,486.74 2,487.76 8,584.5K
13:56 2,487.04 2,487.04 2,486.51 2,486.51 8,365.0K
13:57 2,484.92 2,485.16 2,484.65 2,484.69 33,046.4K
13:58 2,484.34 2,484.35 2,484.08 2,484.33 16,170.0K
13:59 2,485.10 2,485.12 2,483.61 2,483.61 16,166.0K
14:00 2,483.27 2,483.60 2,482.30 2,482.30 30,443.9K
14:01 2,482.66 2,483.33 2,482.56 2,482.56 19,523.4K
14:02 2,482.11 2,482.11 2,480.89 2,481.47 38,685.7K
14:03 2,481.06 2,481.06 2,480.03 2,480.03 57,079.2K
14:04 2,478.99 2,479.82 2,478.58 2,479.82 44,925.7K
14:05 2,479.25 2,480.68 2,479.25 2,480.68 27,000.9K
14:06 2,480.94 2,480.94 2,479.19 2,479.19 12,985.5K
14:07 2,480.34 2,481.49 2,480.18 2,481.49 21,062.6K
14:08 2,481.55 2,481.75 2,480.86 2,480.86 21,010.3K
14:09 2,480.92 2,481.53 2,480.92 2,480.99 26,484.8K
14:10 2,479.72 2,479.72 2,479.48 2,479.61 40,115.6K
14:11 2,479.18 2,479.86 2,479.18 2,479.57 28,195.2K
14:12 2,478.84 2,478.84 2,477.54 2,477.54 29,431.8K
14:13 2,477.47 2,478.10 2,477.13 2,477.68 30,243.3K
14:14 2,478.29 2,478.29 2,474.10 2,474.10 56,088.9K
14:15 2,474.83 2,474.91 2,474.36 2,474.36 21,647.5K
14:16 2,474.66 2,475.45 2,474.66 2,475.45 35,845.3K
14:17 2,475.71 2,475.71 2,473.03 2,473.03 19,186.7K
14:18 2,472.31 2,472.97 2,471.96 2,471.96 24,212.2K
14:19 2,471.81 2,471.81 2,471.19 2,471.57 9,388.6K
14:20 2,471.15 2,471.19 2,470.49 2,470.49 17,589.7K
14:21 2,471.46 2,471.46 2,471.04 2,471.13 12,029.2K
14:22 2,471.22 2,471.25 2,471.13 2,471.25 9,443.7K
14:23 2,471.53 2,471.57 2,470.15 2,470.15 15,852.3K
14:24 2,469.16 2,471.50 2,469.16 2,471.50 33,488.3K
14:25 2,469.92 2,470.86 2,469.60 2,470.79 27,311.3K
14:26 2,469.56 2,469.56 2,468.08 2,468.08 22,327.3K
14:27 2,468.13 2,468.15 2,467.54 2,467.54 10,737.1K
14:28 2,467.01 2,467.44 2,467.01 2,467.44 16,826.1K
14:29 2,466.76 2,466.76 2,465.51 2,465.51 21,500.4K
14:30 2,464.74 2,464.74 2,462.73 2,462.73 32,694.1K
14:31 2,462.40 2,465.58 2,462.40 2,465.58 21,359.2K
14:32 2,465.64 2,465.97 2,465.64 2,465.88 27,672.9K
14:33 2,465.58 2,466.42 2,465.32 2,466.42 15,116.6K
14:34 2,465.42 2,465.42 2,464.25 2,464.25 28,168.9K
14:35 2,463.73 2,463.73 2,461.85 2,462.44 47,181.4K
14:36 2,462.08 2,462.08 2,459.79 2,459.79 21,820.7K
14:37 2,460.52 2,462.86 2,460.52 2,462.41 36,748.5K
14:38 2,462.43 2,462.43 2,459.70 2,459.70 54,380.7K
14:39 2,459.47 2,459.47 2,458.56 2,459.24 44,296.4K
14:40 2,458.41 2,460.35 2,458.41 2,460.03 21,308.8K
14:41 2,460.00 2,462.04 2,459.79 2,459.79 60,726.2K
14:42 2,459.34 2,459.34 2,456.60 2,456.60 38,510.9K
14:43 2,456.88 2,456.88 2,455.27 2,456.17 64,726.7K
14:44 2,455.45 2,459.65 2,455.45 2,459.65 31,942.0K
14:45 2,459.45 2,461.04 2,458.90 2,461.04 20,933.0K
14:46 2,460.19 2,462.91 2,460.19 2,462.91 34,615.1K
14:47 2,464.40 2,464.40 2,462.39 2,462.39 42,106.5K
14:48 2,461.81 2,461.81 2,460.56 2,461.35 21,678.0K
14:49 2,461.10 2,462.60 2,461.10 2,461.37 52,736.4K
14:50 2,460.74 2,461.60 2,460.16 2,460.16 15,140.6K
14:51 2,459.73 2,459.73 2,456.46 2,456.46 36,051.1K
14:52 2,455.20 2,455.20 2,452.74 2,454.31 80,892.2K
14:53 2,454.19 2,454.19 2,451.45 2,452.69 27,616.5K
14:54 2,451.54 2,451.62 2,448.93 2,448.93 26,444.7K
14:55 2,448.44 2,448.44 2,443.39 2,444.34 73,046.4K
14:56 2,442.31 2,444.14 2,442.31 2,444.14 81,160.5K
14:57 2,444.70 2,445.63 2,444.70 2,445.56 63,712.8K
14:58 2,443.83 2,443.83 2,439.71 2,439.71 38,015.0K
14:59 2,439.69 2,441.24 2,439.69 2,440.59 32,750.9K
15:00 2,441.16 2,441.16 2,433.45 2,437.68 86,436.9K
15:01 2,435.97 2,435.97 2,430.37 2,430.37 74,232.2K
15:02 2,431.98 2,431.98 2,430.34 2,430.34 32,012.9K
15:03 2,430.88 2,433.55 2,430.88 2,432.95 96,307.8K
15:04 2,433.08 2,437.42 2,433.08 2,437.42 39,968.8K
15:05 2,437.77 2,437.77 2,435.79 2,435.79 39,431.2K
15:06 2,434.43 2,434.43 2,432.45 2,432.45 58,168.9K
15:07 2,432.99 2,435.14 2,432.99 2,434.40 14,482.5K
15:08 2,434.09 2,434.09 2,429.09 2,429.09 32,465.1K
15:09 2,428.99 2,429.06 2,428.51 2,429.06 84,501.1K
15:10 2,429.11 2,429.11 2,426.67 2,427.41 31,539.6K
15:11 2,428.65 2,428.65 2,422.45 2,422.45 34,010.3K
15:12 2,421.36 2,421.36 2,418.35 2,418.35 77,712.3K
15:13 2,417.26 2,418.39 2,417.26 2,418.39 45,236.5K
15:14 2,421.24 2,421.24 2,418.46 2,418.46 15,096.6K
15:15 2,417.64 2,418.16 2,417.03 2,418.16 47,470.7K
15:16 2,416.66 2,416.66 2,408.02 2,408.02 107,581.4K
15:17 2,408.14 2,408.59 2,407.08 2,407.08 135,345.0K
15:18 2,408.80 2,408.80 2,403.91 2,403.91 88,179.5K
15:19 2,402.16 2,402.16 2,397.69 2,397.69 71,066.5K
15:20 2,399.20 2,399.71 2,398.90 2,399.71 69,478.5K
15:21 2,398.11 2,398.11 2,395.92 2,395.92 59,168.0K
15:22 2,396.36 2,396.36 2,390.57 2,390.57 94,794.6K
15:23 2,389.38 2,389.38 2,378.74 2,378.74 238,108.8K
15:24 2,383.03 2,385.94 2,380.01 2,385.94 147,205.4K
15:25 2,394.91 2,394.91 2,384.36 2,384.36 119,374.5K
15:26 2,383.05 2,385.69 2,383.05 2,385.69 41,564.6K
15:27 2,390.96 2,398.51 2,389.84 2,398.51 102,439.6K
15:28 2,400.52 2,403.97 2,400.52 2,403.97 79,250.2K
15:29 2,406.24 2,409.07 2,406.24 2,409.07 111,563.4K
15:30 2,411.38 2,412.53 2,405.21 2,405.21 117,194.1K
15:31 2,405.88 2,405.88 2,403.32 2,403.32 41,861.5K
15:32 2,405.34 2,405.34 2,399.79 2,399.79 38,539.0K
15:33 2,397.05 2,397.05 2,392.90 2,392.90 48,994.2K
15:34 2,392.84 2,394.32 2,392.84 2,394.32 85,945.3K
15:35 2,392.60 2,394.81 2,391.61 2,391.61 70,985.8K
15:36 2,391.49 2,399.60 2,391.13 2,399.60 48,042.6K
15:37 2,398.85 2,398.85 2,396.99 2,396.99 82,988.3K
15:38 2,398.97 2,398.97 2,397.35 2,397.35 23,795.4K
15:39 2,396.51 2,402.04 2,396.51 2,402.04 47,762.0K
15:40 2,404.11 2,404.11 2,402.62 2,402.91 86,415.3K
15:41 2,403.03 2,406.92 2,403.03 2,406.92 24,755.0K
15:42 2,407.88 2,407.88 2,406.33 2,407.34 26,130.9K
15:43 2,406.12 2,408.69 2,406.12 2,407.59 61,053.7K
15:44 2,405.67 2,405.67 2,401.90 2,403.62 24,967.9K
15:45 2,403.37 2,403.37 2,394.41 2,394.81 65,403.3K
15:46 2,394.21 2,395.34 2,394.21 2,395.03 42,207.3K
15:47 2,393.87 2,399.90 2,393.87 2,398.24 46,595.9K
15:48 2,398.44 2,404.06 2,394.76 2,404.06 60,785.8K
15:49 2,407.27 2,408.77 2,405.91 2,405.91 35,022.8K
15:50 2,406.87 2,406.96 2,405.07 2,406.96 19,195.9K
15:51 2,405.98 2,413.22 2,405.98 2,413.22 76,240.2K
15:52 2,414.12 2,419.47 2,414.12 2,419.47 85,246.6K
15:53 2,420.70 2,423.92 2,420.70 2,422.36 104,809.3K
15:54 2,419.57 2,426.57 2,419.57 2,426.57 54,039.5K
15:55 2,427.01 2,427.01 2,422.01 2,422.01 68,612.4K
15:56 2,422.28 2,422.28 2,420.79 2,421.10 15,904.9K
15:57 2,420.59 2,421.60 2,420.59 2,421.60 25,945.6K
15:58 2,422.44 2,424.16 2,422.44 2,422.98 22,071.5K
15:59 2,424.96 2,425.69 2,423.69 2,425.32 63,680.2K
16:00 2,427.82 2,428.07 2,422.75 2,422.75 67,041.9K
16:01 2,422.55 2,422.55 2,420.73 2,421.33 47,005.3K
16:02 2,418.60 2,418.60 2,416.55 2,416.55 39,564.5K
16:03 2,419.01 2,423.87 2,419.01 2,423.87 22,698.7K
16:04 2,424.72 2,425.33 2,423.26 2,423.26 28,668.9K
16:05 2,423.60 2,423.60 2,419.27 2,421.93 18,842.7K
16:06 2,425.52 2,425.52 2,424.11 2,424.11 18,051.2K
16:07 2,424.75 2,431.11 2,424.75 2,431.11 55,619.9K
16:08 2,432.63 2,432.63 2,431.70 2,431.70 43,004.9K
16:09 2,432.37 2,432.37 2,430.66 2,430.99 19,119.7K
16:10 2,431.60 2,431.60 2,429.99 2,429.99 35,074.9K
16:11 2,429.87 2,429.87 2,427.09 2,428.24 26,363.7K
16:12 2,428.12 2,429.90 2,428.12 2,429.56 11,208.1K
16:13 2,429.80 2,429.80 2,427.17 2,427.17 10,450.2K
16:14 2,424.69 2,424.69 2,423.34 2,423.34 18,745.4K
16:15 2,424.15 2,428.49 2,424.15 2,427.59 12,718.8K
16:16 2,426.47 2,426.47 2,425.28 2,425.28 10,825.6K
16:17 2,424.86 2,425.82 2,424.86 2,425.82 14,918.4K
16:18 2,425.64 2,425.64 2,421.13 2,421.13 18,362.6K
16:19 2,421.93 2,421.93 2,417.39 2,417.39 28,402.2K
16:20 2,416.18 2,419.69 2,416.18 2,418.95 12,779.4K
16:21 2,419.26 2,419.42 2,416.88 2,416.88 15,545.3K
16:22 2,415.98 2,416.91 2,415.33 2,416.91 35,665.1K
16:23 2,418.13 2,419.92 2,418.03 2,418.03 26,700.8K
16:24 2,418.26 2,418.26 2,413.44 2,413.44 11,574.6K
16:25 2,410.92 2,412.50 2,410.92 2,412.50 22,197.4K
16:26 2,414.46 2,414.46 2,412.35 2,413.07 9,272.8K
16:27 2,411.44 2,411.44 2,410.14 2,410.23 26,691.2K
16:28 2,410.39 2,413.64 2,410.39 2,413.64 13,124.7K
16:29 2,413.90 2,413.90 2,409.65 2,409.65 16,344.8K
16:30 2,410.22 2,410.59 2,410.22 2,410.59 28,201.5K
16:31 2,410.40 2,412.75 2,409.16 2,410.69 23,300.3K
16:32 2,409.68 2,410.50 2,409.02 2,409.02 22,467.7K
16:33 2,408.33 2,408.33 2,406.30 2,407.48 22,462.9K
16:34 2,407.28 2,407.28 2,406.24 2,406.24 27,299.1K
16:35 2,407.47 2,409.61 2,407.32 2,409.61 16,241.7K
16:36 2,413.67 2,413.67 2,408.74 2,408.76 62,419.6K
16:37 2,409.45 2,413.47 2,409.45 2,413.00 22,516.3K
16:38 2,412.58 2,419.19 2,411.33 2,419.19 56,935.7K
16:39 2,417.72 2,418.99 2,417.72 2,418.45 28,309.9K
16:40 2,420.00 2,420.00 2,419.10 2,419.10 51,884.2K
16:41 2,419.19 2,419.92 2,418.10 2,419.92 35,958.6K
16:42 2,420.69 2,422.47 2,420.69 2,421.50 38,617.8K
16:43 2,421.50 2,422.62 2,420.65 2,420.65 32,199.1K
16:44 2,420.49 2,420.49 2,419.64 2,419.78 13,322.5K
16:45 2,419.93 2,420.81 2,419.86 2,420.81 17,459.2K
16:46 2,421.70 2,424.79 2,421.70 2,424.79 20,272.1K
16:47 2,427.88 2,429.80 2,427.88 2,429.80 54,604.8K
16:48 2,430.80 2,433.12 2,430.80 2,433.12 23,465.6K
16:49 2,432.75 2,432.75 2,429.98 2,431.00 55,321.7K
16:50 2,431.18 2,431.64 2,430.27 2,431.64 15,860.5K
16:51 2,433.42 2,433.77 2,433.05 2,433.77 17,179.4K
16:52 2,433.81 2,434.00 2,432.62 2,433.68 55,168.4K
16:53 2,433.18 2,433.95 2,429.22 2,429.22 65,572.3K
16:54 2,429.76 2,429.85 2,429.04 2,429.79 28,030.3K
16:55 2,430.19 2,430.95 2,429.44 2,429.44 30,589.9K
16:56 2,428.86 2,429.89 2,428.86 2,429.27 29,299.6K
16:57 2,427.15 2,427.15 2,425.35 2,425.35 44,768.2K
16:58 2,424.60 2,424.60 2,421.55 2,423.53 31,492.1K
16:59 2,422.79 2,422.79 2,418.34 2,418.34 46,281.4K
17:00 2,418.28 2,418.28 2,415.45 2,415.45 27,167.0K
17:01 2,419.11 2,420.53 2,419.11 2,420.31 18,443.8K
17:02 2,419.20 2,420.01 2,418.12 2,419.98 21,486.5K
17:03 2,422.13 2,422.65 2,421.79 2,421.79 14,255.2K
17:04 2,422.74 2,422.79 2,422.08 2,422.77 8,546.2K
17:05 2,423.06 2,431.01 2,423.06 2,431.01 59,071.4K
17:06 2,431.95 2,434.57 2,431.95 2,434.57 44,525.4K
17:07 2,434.70 2,434.70 2,432.29 2,432.32 13,501.0K
17:08 2,432.04 2,435.30 2,432.04 2,434.59 26,289.5K
17:09 2,435.51 2,435.63 2,432.31 2,432.33 16,279.5K
17:10 2,430.70 2,432.20 2,428.82 2,432.20 52,433.4K
17:11 2,432.78 2,432.97 2,431.48 2,432.97 19,888.1K
17:12 2,432.36 2,433.40 2,431.60 2,431.60 8,069.8K
17:13 2,431.68 2,432.29 2,430.51 2,430.64 10,968.6K
17:14 2,430.54 2,430.54 2,423.97 2,423.97 42,181.6K
17:15 2,423.92 2,423.92 2,420.32 2,420.32 25,768.2K
17:16 2,419.48 2,421.58 2,419.48 2,421.58 58,784.5K
17:17 2,420.47 2,423.89 2,420.47 2,422.93 22,885.5K
17:18 2,423.22 2,423.22 2,419.60 2,419.60 24,617.5K
17:19 2,419.69 2,423.81 2,419.69 2,423.81 23,593.3K
17:20 2,424.56 2,427.14 2,423.99 2,423.99 38,785.1K
17:21 2,423.50 2,425.19 2,423.50 2,424.91 10,891.4K
17:22 2,425.05 2,426.56 2,424.80 2,426.56 7,634.5K
17:23 2,425.72 2,425.72 2,422.15 2,422.15 18,680.3K
17:24 2,422.18 2,423.65 2,422.18 2,423.65 9,054.2K
17:25 2,422.51 2,422.99 2,421.59 2,422.99 30,882.0K
17:26 2,421.08 2,421.08 2,420.15 2,420.37 22,698.3K
17:27 2,421.14 2,423.55 2,420.87 2,423.55 20,059.7K
17:28 2,423.13 2,426.51 2,423.13 2,426.51 24,947.5K
17:29 2,426.89 2,426.92 2,425.65 2,425.65 8,882.4K
17:30 2,426.96 2,426.96 2,425.59 2,425.59 43,110.8K
17:31 2,425.86 2,425.86 2,425.50 2,425.65 15,309.5K
17:32 2,426.18 2,426.18 2,424.68 2,425.24 7,583.5K
17:33 2,424.44 2,425.16 2,423.93 2,423.93 6,098.5K
17:34 2,423.32 2,423.32 2,418.27 2,418.50 32,810.4K
17:35 2,418.55 2,418.55 2,417.28 2,417.28 23,426.4K
17:36 2,417.96 2,419.51 2,417.96 2,419.14 11,958.6K
17:37 2,420.26 2,420.97 2,419.82 2,420.26 15,448.7K
17:38 2,420.75 2,420.83 2,419.82 2,420.83 6,875.0K
17:39 2,421.34 2,421.34 2,418.71 2,418.71 27,195.6K
17:40 2,418.54 2,420.76 2,418.54 2,420.76 47,156.2K
17:41 2,420.64 2,420.64 2,419.65 2,419.98 26,416.2K
17:42 2,419.98 2,420.78 2,418.15 2,418.15 42,429.9K
17:43 2,416.51 2,416.51 2,415.03 2,415.03 27,575.9K
17:44 2,414.77 2,414.77 2,411.90 2,411.90 29,556.4K
17:45 2,412.46 2,419.45 2,412.46 2,419.45 42,520.4K
17:46 2,418.53 2,418.53 2,414.12 2,415.13 17,073.9K
17:47 2,416.33 2,416.90 2,413.74 2,413.74 13,732.8K
17:48 2,414.23 2,414.23 2,410.84 2,410.84 23,595.8K
17:49 2,412.92 2,412.92 2,410.18 2,410.18 26,502.0K
17:50 2,411.49 2,416.66 2,411.49 2,416.66 23,223.2K
17:51 2,416.69 2,416.69 2,415.05 2,415.05 17,803.1K
17:52 2,413.43 2,413.43 2,411.37 2,412.15 9,990.5K
17:53 2,411.57 2,411.57 2,409.87 2,409.87 18,265.0K
17:54 2,408.84 2,409.05 2,408.46 2,408.46 8,549.8K
17:55 2,407.68 2,407.68 2,404.16 2,404.16 46,582.6K
17:56 2,399.61 2,400.36 2,396.72 2,396.72 58,751.1K
17:57 2,397.31 2,399.95 2,397.31 2,399.95 41,694.0K
17:58 2,397.59 2,398.01 2,397.39 2,398.01 16,854.3K
17:59 2,396.40 2,396.58 2,392.48 2,392.48 30,361.2K
18:00 2,391.75 2,397.11 2,391.57 2,397.11 35,155.2K
18:01 2,398.10 2,401.34 2,398.10 2,400.87 44,935.1K
18:02 2,401.92 2,401.92 2,400.99 2,400.99 19,925.7K
18:03 2,399.38 2,400.24 2,396.18 2,396.18 20,165.6K
18:04 2,398.62 2,398.62 2,397.13 2,397.73 15,927.4K
18:05 2,397.66 2,397.66 2,396.33 2,396.61 22,282.2K
18:06 2,396.97 2,396.97 2,395.14 2,395.61 75,137.8K
18:07 2,393.20 2,393.58 2,393.20 2,393.56 15,047.7K
18:08 2,394.98 2,401.70 2,394.98 2,401.70 36,567.1K
18:09 2,402.20 2,403.53 2,402.20 2,403.53 24,714.2K
18:10 2,401.53 2,401.53 2,399.59 2,399.98 22,139.4K
18:11 2,402.34 2,404.03 2,402.34 2,404.03 24,549.4K
18:12 2,403.80 2,403.80 2,401.14 2,403.56 14,498.2K
18:13 2,404.53 2,404.53 2,403.01 2,403.03 30,339.9K
18:14 2,399.59 2,402.09 2,399.59 2,402.09 22,566.4K
18:15 2,402.10 2,402.76 2,401.95 2,401.95 43,750.9K
18:16 2,399.83 2,401.37 2,399.83 2,401.37 16,004.8K
18:17 2,401.10 2,403.28 2,401.10 2,403.28 23,888.1K
18:18 2,402.81 2,407.36 2,402.81 2,407.36 49,329.0K
18:19 2,409.42 2,409.42 2,405.81 2,406.27 40,172.9K
18:20 2,407.74 2,410.13 2,407.72 2,410.13 29,619.1K
18:21 2,410.86 2,412.02 2,410.69 2,411.99 40,837.9K
18:22 2,412.80 2,415.43 2,412.80 2,415.43 54,441.2K
18:23 2,416.38 2,416.38 2,413.73 2,413.73 49,349.5K
18:24 2,413.41 2,414.07 2,409.50 2,409.50 31,271.4K
18:25 2,408.41 2,413.13 2,408.41 2,409.78 24,121.0K
18:26 2,409.35 2,409.62 2,407.89 2,407.89 11,366.8K
18:27 2,403.74 2,406.26 2,403.74 2,406.26 20,590.6K
18:28 2,405.79 2,408.35 2,405.76 2,406.96 18,085.3K
18:29 2,406.91 2,406.91 2,404.73 2,406.19 14,647.8K
18:30 2,405.70 2,405.70 2,404.83 2,404.95 9,334.1K
18:31 2,406.45 2,406.45 2,405.33 2,405.33 14,163.7K
18:32 2,405.43 2,405.43 2,404.41 2,404.41 5,672.6K
18:33 2,404.42 2,404.96 2,404.19 2,404.19 6,258.5K
18:34 2,404.22 2,404.28 2,403.80 2,404.28 8,233.1K
18:35 2,405.01 2,406.00 2,401.50 2,401.50 33,476.9K
18:36 2,401.39 2,402.27 2,399.96 2,401.69 48,361.5K
18:37 2,401.60 2,403.02 2,400.11 2,403.02 24,789.9K
18:38 2,402.89 2,404.75 2,402.89 2,403.56 25,148.8K
18:39 2,404.30 2,404.48 2,402.41 2,402.41 30,927.4K
18:40 2,404.59 2,404.59 2,404.59 2,404.59 8,126.7K
18:51 2,405.28 2,405.28 2,405.28 2,405.28 13,441.1K
23:49 2,405.28 2,405.28 2,405.28 2,405.28 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar