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 2,524.93 2,524.93 2,524.93 2,524.93 71,770.0K
10:01 2,520.08 2,520.08 2,518.04 2,519.16 38,676.1K
10:02 2,521.98 2,521.98 2,517.07 2,519.24 33,636.2K
10:03 2,519.09 2,519.09 2,514.84 2,515.08 68,212.2K
10:04 2,516.83 2,516.83 2,513.70 2,513.70 45,395.9K
10:05 2,515.75 2,515.75 2,509.78 2,509.78 38,205.4K
10:06 2,509.42 2,509.55 2,507.26 2,507.26 38,096.2K
10:07 2,508.63 2,509.50 2,508.13 2,508.21 15,907.2K
10:08 2,511.79 2,511.79 2,509.06 2,509.06 13,983.7K
10:09 2,509.82 2,511.12 2,509.82 2,509.88 17,418.2K
10:10 2,509.97 2,513.42 2,509.97 2,513.42 14,648.6K
10:11 2,514.92 2,516.55 2,512.63 2,512.63 32,317.5K
10:12 2,513.63 2,515.42 2,513.63 2,515.42 19,875.4K
10:13 2,516.45 2,516.45 2,515.70 2,515.78 21,762.9K
10:14 2,515.94 2,515.94 2,513.08 2,513.08 16,736.8K
10:15 2,511.29 2,513.96 2,510.56 2,512.77 15,650.1K
10:16 2,512.33 2,512.33 2,511.44 2,511.93 11,541.2K
10:17 2,510.52 2,510.52 2,507.33 2,507.33 18,159.5K
10:18 2,504.94 2,506.48 2,504.94 2,505.88 15,464.6K
10:19 2,503.44 2,503.85 2,503.20 2,503.85 14,133.9K
10:20 2,502.57 2,503.85 2,502.57 2,503.85 7,713.4K
10:21 2,504.46 2,506.29 2,504.46 2,505.00 24,492.6K
10:22 2,505.32 2,507.18 2,505.32 2,506.59 11,288.1K
10:23 2,507.04 2,507.08 2,505.87 2,506.07 8,287.2K
10:24 2,506.83 2,510.98 2,506.83 2,510.98 13,886.4K
10:25 2,510.03 2,514.77 2,510.03 2,513.79 26,598.4K
10:26 2,509.61 2,510.64 2,509.61 2,510.20 11,601.8K
10:27 2,509.56 2,509.70 2,509.19 2,509.70 7,955.8K
10:28 2,509.28 2,509.31 2,507.69 2,507.69 13,332.9K
10:29 2,507.58 2,507.93 2,507.31 2,507.31 23,391.3K
10:30 2,507.07 2,507.07 2,501.50 2,501.50 27,147.0K
10:31 2,501.53 2,501.53 2,500.86 2,500.98 26,844.9K
10:32 2,500.17 2,500.93 2,500.17 2,500.93 19,986.1K
10:33 2,500.80 2,500.80 2,499.90 2,500.78 19,608.4K
10:34 2,501.28 2,502.04 2,500.83 2,500.83 7,965.2K
10:35 2,498.65 2,504.40 2,498.65 2,504.40 21,223.6K
10:36 2,504.51 2,504.51 2,503.34 2,503.46 6,209.6K
10:37 2,505.88 2,507.30 2,505.88 2,507.30 6,645.0K
10:38 2,506.18 2,506.18 2,505.18 2,505.18 7,286.2K
10:39 2,507.14 2,508.14 2,507.14 2,508.14 16,665.2K
10:40 2,506.88 2,506.88 2,505.81 2,505.93 10,118.8K
10:41 2,504.59 2,506.02 2,504.59 2,506.02 14,984.3K
10:42 2,507.17 2,507.97 2,507.17 2,507.97 5,393.7K
10:43 2,508.06 2,512.83 2,508.06 2,512.83 27,990.2K
10:44 2,513.39 2,515.89 2,513.35 2,515.89 38,256.5K
10:45 2,516.87 2,518.52 2,516.87 2,517.79 22,390.4K
10:46 2,519.12 2,519.64 2,517.66 2,517.66 20,410.8K
10:47 2,517.37 2,518.02 2,516.70 2,517.26 27,100.1K
10:48 2,517.77 2,522.56 2,517.77 2,522.56 45,157.5K
10:49 2,523.18 2,524.23 2,522.05 2,524.12 27,887.8K
10:50 2,525.69 2,525.95 2,525.01 2,525.95 24,437.9K
10:51 2,526.41 2,526.41 2,522.52 2,522.52 19,831.2K
10:52 2,521.85 2,522.67 2,521.85 2,522.47 17,353.8K
10:53 2,521.76 2,522.58 2,521.76 2,522.24 13,595.5K
10:54 2,522.58 2,523.70 2,522.58 2,523.70 13,137.1K
10:55 2,523.58 2,524.45 2,523.58 2,524.45 10,423.1K
10:56 2,524.81 2,524.81 2,522.23 2,522.23 34,578.2K
10:57 2,521.41 2,521.41 2,520.27 2,520.27 12,432.8K
10:58 2,518.88 2,519.74 2,518.45 2,518.61 19,908.2K
10:59 2,517.91 2,520.75 2,517.91 2,520.75 11,058.0K
11:00 2,521.02 2,521.90 2,520.81 2,521.58 4,494.0K
11:01 2,523.35 2,524.08 2,523.32 2,524.08 7,760.2K
11:02 2,524.05 2,526.57 2,524.05 2,526.57 12,497.3K
11:03 2,526.86 2,527.91 2,526.86 2,527.74 16,734.2K
11:04 2,529.83 2,529.83 2,528.97 2,529.67 41,608.3K
11:05 2,528.63 2,528.87 2,527.93 2,527.93 13,392.5K
11:06 2,528.14 2,528.14 2,525.86 2,526.14 17,609.5K
11:07 2,527.11 2,527.11 2,525.28 2,525.28 8,210.4K
11:08 2,525.95 2,526.76 2,525.92 2,525.92 16,561.7K
11:09 2,525.79 2,525.79 2,523.73 2,523.88 30,177.5K
11:10 2,523.90 2,525.36 2,523.37 2,525.36 17,147.1K
11:11 2,524.77 2,526.14 2,524.77 2,526.14 7,069.5K
11:12 2,527.68 2,527.99 2,527.32 2,527.52 14,516.7K
11:13 2,528.52 2,528.52 2,526.47 2,526.47 10,888.7K
11:14 2,526.58 2,530.39 2,526.58 2,530.05 22,308.9K
11:15 2,531.79 2,535.66 2,531.79 2,533.12 43,104.8K
11:16 2,534.60 2,535.98 2,534.60 2,535.98 17,516.2K
11:17 2,534.98 2,538.49 2,534.67 2,538.49 22,582.4K
11:18 2,540.11 2,540.19 2,537.26 2,537.26 47,679.4K
11:19 2,535.60 2,539.32 2,534.62 2,539.32 36,642.6K
11:20 2,540.49 2,542.24 2,540.49 2,542.24 40,832.8K
11:21 2,544.99 2,546.48 2,544.74 2,544.74 44,980.2K
11:22 2,545.01 2,547.22 2,545.01 2,546.71 17,890.7K
11:23 2,547.67 2,547.67 2,544.57 2,545.07 21,335.0K
11:24 2,545.15 2,548.58 2,545.15 2,548.58 31,029.9K
11:25 2,548.94 2,553.09 2,548.94 2,553.09 58,881.9K
11:26 2,553.28 2,553.28 2,550.93 2,550.93 33,189.1K
11:27 2,550.56 2,550.56 2,547.78 2,549.96 40,323.7K
11:28 2,550.26 2,552.73 2,550.26 2,552.73 25,134.1K
11:29 2,552.48 2,555.38 2,552.48 2,555.38 53,369.8K
11:30 2,554.96 2,554.96 2,552.07 2,552.07 39,150.9K
11:31 2,551.75 2,554.53 2,551.75 2,553.88 30,378.7K
11:32 2,555.74 2,559.37 2,555.74 2,559.37 38,716.1K
11:33 2,559.56 2,559.56 2,555.60 2,555.60 20,485.0K
11:34 2,555.81 2,555.81 2,553.28 2,553.28 36,145.8K
11:35 2,552.56 2,553.04 2,551.38 2,551.38 24,334.2K
11:36 2,549.95 2,553.38 2,549.95 2,552.09 26,695.8K
11:37 2,550.96 2,554.43 2,550.80 2,554.43 29,608.5K
11:38 2,553.77 2,554.00 2,553.77 2,553.86 15,899.5K
11:39 2,551.51 2,551.77 2,551.47 2,551.47 36,730.9K
11:40 2,551.12 2,551.12 2,550.52 2,550.52 12,666.1K
11:41 2,549.87 2,549.87 2,548.55 2,549.19 15,495.5K
11:42 2,550.95 2,550.95 2,549.41 2,549.66 9,906.0K
11:43 2,548.39 2,548.39 2,547.00 2,547.00 17,340.5K
11:44 2,545.67 2,545.67 2,543.05 2,543.05 24,981.3K
11:45 2,544.83 2,544.83 2,542.54 2,542.54 20,155.9K
11:46 2,541.99 2,543.53 2,541.99 2,542.63 8,829.1K
11:47 2,543.58 2,545.99 2,543.58 2,545.99 8,993.4K
11:48 2,547.02 2,547.03 2,546.89 2,546.92 9,644.0K
11:49 2,547.47 2,547.47 2,546.77 2,546.88 8,018.7K
11:50 2,547.94 2,550.11 2,547.94 2,550.11 29,382.9K
11:51 2,549.93 2,551.32 2,549.93 2,551.32 7,331.6K
11:52 2,553.04 2,554.11 2,553.04 2,553.81 20,803.1K
11:53 2,553.77 2,554.00 2,552.15 2,552.15 24,591.5K
11:54 2,550.42 2,551.05 2,550.42 2,551.05 7,715.6K
11:55 2,552.04 2,553.79 2,551.44 2,552.96 17,625.4K
11:56 2,551.07 2,553.71 2,551.07 2,553.71 20,905.7K
11:57 2,555.43 2,556.22 2,554.76 2,554.76 26,450.0K
11:58 2,554.72 2,555.38 2,554.35 2,554.35 10,914.6K
11:59 2,553.92 2,555.37 2,553.92 2,554.83 13,951.7K
12:00 2,555.91 2,557.75 2,555.91 2,556.67 15,255.0K
12:01 2,556.67 2,561.61 2,556.67 2,560.78 31,476.2K
12:02 2,561.22 2,561.22 2,557.97 2,557.97 16,233.6K
12:03 2,557.52 2,557.52 2,556.69 2,556.97 17,671.6K
12:05 2,558.42 2,558.42 2,556.52 2,556.52 35,888.0K
12:06 2,557.24 2,557.42 2,555.03 2,555.03 16,662.6K
12:07 2,553.65 2,553.91 2,552.55 2,553.91 23,251.3K
12:08 2,553.45 2,555.37 2,553.45 2,555.37 10,598.4K
12:09 2,554.47 2,555.86 2,554.47 2,555.86 7,073.1K
12:10 2,555.89 2,555.89 2,554.41 2,554.41 13,959.6K
12:11 2,553.28 2,553.28 2,552.01 2,552.01 34,513.6K
12:12 2,551.40 2,551.40 2,550.64 2,550.64 12,726.9K
12:13 2,550.58 2,550.91 2,549.61 2,549.61 12,753.5K
12:14 2,549.65 2,549.65 2,548.85 2,548.87 29,733.0K
12:15 2,548.25 2,549.37 2,548.21 2,549.37 17,937.4K
12:16 2,549.79 2,550.75 2,549.79 2,550.75 8,213.6K
12:17 2,550.73 2,550.73 2,550.11 2,550.11 2,595.8K
12:18 2,548.76 2,551.36 2,548.76 2,551.36 22,679.4K
12:19 2,550.44 2,550.78 2,549.69 2,549.69 7,279.9K
12:20 2,549.15 2,550.52 2,549.15 2,550.52 6,055.1K
12:21 2,550.45 2,555.65 2,550.45 2,555.65 69,799.8K
12:22 2,557.38 2,557.38 2,555.29 2,555.29 27,134.0K
12:23 2,555.77 2,557.57 2,555.77 2,557.57 13,041.8K
12:24 2,558.10 2,558.10 2,556.68 2,556.68 8,452.2K
12:25 2,554.70 2,559.07 2,554.70 2,559.07 16,423.8K
12:26 2,558.81 2,560.79 2,558.81 2,560.79 17,157.5K
12:27 2,561.53 2,561.53 2,560.67 2,560.85 17,649.3K
12:28 2,561.32 2,561.32 2,560.61 2,560.61 26,563.6K
12:29 2,560.42 2,560.78 2,557.97 2,557.97 19,765.7K
12:30 2,557.33 2,557.33 2,556.70 2,556.70 20,083.3K
12:31 2,556.24 2,556.33 2,554.75 2,555.96 22,422.4K
12:32 2,555.08 2,555.08 2,551.83 2,551.83 26,888.8K
12:33 2,550.99 2,551.14 2,548.77 2,548.77 16,346.7K
12:34 2,547.63 2,548.58 2,547.63 2,547.80 31,184.1K
12:35 2,547.30 2,547.30 2,545.91 2,546.94 17,317.6K
12:36 2,547.44 2,548.43 2,546.60 2,546.60 20,884.3K
12:37 2,546.26 2,546.26 2,545.15 2,545.60 11,507.9K
12:38 2,545.26 2,545.62 2,544.26 2,544.26 15,036.7K
12:39 2,544.03 2,545.43 2,544.03 2,545.09 7,619.0K
12:40 2,545.36 2,545.36 2,544.83 2,545.28 6,165.4K
12:41 2,544.44 2,544.99 2,544.44 2,544.99 6,185.9K
12:42 2,545.21 2,545.69 2,544.60 2,545.69 6,331.3K
12:43 2,545.76 2,545.76 2,544.76 2,544.81 8,239.7K
12:44 2,544.65 2,545.43 2,544.65 2,545.02 5,115.4K
12:45 2,544.58 2,546.27 2,544.58 2,546.27 10,909.2K
12:46 2,545.96 2,546.36 2,544.84 2,546.36 7,215.0K
12:47 2,546.59 2,548.41 2,546.59 2,548.41 10,370.0K
12:48 2,547.68 2,551.88 2,547.68 2,551.88 14,407.9K
12:49 2,553.71 2,553.71 2,551.89 2,552.55 11,826.8K
12:50 2,553.39 2,553.43 2,553.09 2,553.09 7,371.8K
12:51 2,552.16 2,552.65 2,551.25 2,552.65 17,616.4K
12:52 2,552.03 2,552.03 2,550.76 2,551.00 1,873.9K
12:53 2,550.56 2,550.93 2,550.41 2,550.88 10,436.6K
12:54 2,550.91 2,550.91 2,548.94 2,549.46 3,638.1K
12:55 2,548.96 2,549.04 2,548.64 2,549.04 7,954.6K
12:56 2,548.93 2,549.82 2,548.77 2,549.12 3,863.7K
12:57 2,548.40 2,551.56 2,548.40 2,551.28 8,201.1K
12:58 2,550.30 2,551.06 2,550.00 2,550.28 3,003.2K
12:59 2,550.28 2,551.04 2,549.63 2,549.66 3,953.5K
13:00 2,549.62 2,550.32 2,549.62 2,550.32 8,972.9K
13:01 2,549.54 2,550.77 2,549.54 2,550.48 4,093.6K
13:02 2,549.69 2,550.27 2,549.69 2,550.23 4,471.5K
13:03 2,549.57 2,549.79 2,549.30 2,549.79 3,820.4K
13:04 2,549.65 2,549.85 2,548.60 2,548.60 19,111.4K
13:05 2,548.11 2,549.89 2,548.11 2,549.89 5,829.7K
13:06 2,549.90 2,549.90 2,548.24 2,548.24 6,512.2K
13:07 2,548.81 2,548.93 2,548.27 2,548.44 4,437.9K
13:08 2,547.37 2,547.37 2,544.34 2,544.34 17,305.8K
13:09 2,543.89 2,543.89 2,543.18 2,543.58 12,364.0K
13:10 2,543.98 2,543.98 2,542.36 2,542.36 9,935.9K
13:11 2,541.98 2,543.61 2,541.98 2,543.30 7,562.2K
13:12 2,543.68 2,544.04 2,543.68 2,543.74 2,177.3K
13:13 2,544.30 2,544.70 2,543.81 2,543.81 3,158.1K
13:14 2,543.35 2,543.86 2,543.35 2,543.86 9,000.7K
13:15 2,542.92 2,543.63 2,542.56 2,542.56 5,084.6K
13:16 2,542.15 2,542.15 2,542.04 2,542.07 10,286.2K
13:17 2,540.92 2,540.92 2,538.80 2,538.88 22,060.7K
13:18 2,539.02 2,539.55 2,538.01 2,538.01 12,548.0K
13:19 2,536.10 2,536.47 2,535.81 2,536.36 19,732.4K
13:20 2,537.46 2,538.23 2,536.55 2,538.23 19,828.8K
13:21 2,538.51 2,539.59 2,538.51 2,539.28 4,846.0K
13:22 2,539.47 2,540.02 2,539.26 2,540.02 5,348.4K
13:23 2,541.40 2,544.17 2,541.40 2,544.17 13,059.0K
13:24 2,544.08 2,544.35 2,543.74 2,543.94 5,704.6K
13:25 2,543.05 2,543.13 2,542.13 2,542.96 9,320.7K
13:26 2,542.41 2,542.41 2,540.79 2,540.79 1,616.0K
13:27 2,541.94 2,542.89 2,541.94 2,542.89 2,048.2K
13:28 2,543.45 2,543.52 2,542.34 2,542.34 12,343.2K
13:29 2,541.41 2,541.91 2,540.49 2,540.49 7,441.4K
13:30 2,540.77 2,541.35 2,540.42 2,541.35 1,699.1K
13:31 2,542.42 2,542.42 2,541.09 2,541.26 7,053.1K
13:32 2,541.40 2,541.86 2,541.40 2,541.86 1,332.0K
13:33 2,544.47 2,544.83 2,543.94 2,544.83 25,453.9K
13:34 2,545.34 2,550.10 2,545.34 2,550.02 14,840.9K
13:35 2,548.41 2,549.28 2,548.07 2,548.07 5,825.3K
13:36 2,549.03 2,549.03 2,546.61 2,547.48 7,387.7K
13:37 2,547.14 2,547.58 2,546.44 2,547.58 4,121.9K
13:38 2,547.20 2,547.20 2,545.79 2,545.79 2,635.1K
13:39 2,545.77 2,546.21 2,545.60 2,546.07 2,164.0K
13:40 2,546.08 2,547.02 2,546.08 2,547.02 1,970.9K
13:41 2,547.43 2,548.22 2,547.43 2,548.22 5,420.4K
13:42 2,548.53 2,548.97 2,547.21 2,547.21 10,169.3K
13:43 2,546.91 2,546.91 2,543.79 2,543.79 12,900.7K
13:44 2,544.28 2,544.89 2,544.08 2,544.08 6,701.9K
13:45 2,543.96 2,545.01 2,543.96 2,544.38 4,493.1K
13:46 2,544.88 2,544.88 2,543.98 2,543.98 1,648.5K
13:47 2,543.62 2,543.77 2,543.21 2,543.45 7,466.8K
13:48 2,542.59 2,542.59 2,540.74 2,540.91 18,165.8K
13:49 2,540.68 2,541.08 2,540.68 2,541.08 10,426.9K
13:50 2,541.49 2,541.83 2,540.90 2,540.90 4,196.6K
13:51 2,537.92 2,538.36 2,537.47 2,537.92 14,654.0K
13:52 2,538.00 2,541.77 2,538.00 2,541.25 14,992.5K
13:53 2,540.42 2,541.32 2,540.42 2,540.70 5,125.6K
13:54 2,541.02 2,541.02 2,540.02 2,540.02 1,383.2K
13:55 2,540.49 2,540.49 2,538.53 2,538.53 13,447.1K
13:56 2,538.44 2,538.44 2,537.92 2,537.92 10,708.9K
13:57 2,538.23 2,538.23 2,537.27 2,537.77 5,952.8K
13:58 2,537.01 2,538.32 2,537.01 2,538.32 1,962.1K
13:59 2,537.57 2,538.79 2,537.57 2,538.08 8,982.6K
14:00 2,538.16 2,538.16 2,537.72 2,537.90 2,676.0K
14:01 2,538.69 2,538.69 2,537.36 2,538.54 4,537.2K
14:02 2,538.54 2,539.34 2,538.54 2,539.34 11,137.1K
14:03 2,539.67 2,541.24 2,539.67 2,541.24 2,678.9K
14:04 2,541.72 2,541.72 2,541.36 2,541.36 3,992.1K
14:05 2,541.47 2,541.64 2,541.30 2,541.64 3,783.0K
14:06 2,541.39 2,543.71 2,541.39 2,543.71 8,836.7K
14:07 2,543.34 2,543.46 2,542.92 2,543.46 5,140.8K
14:08 2,543.74 2,543.86 2,543.01 2,543.86 3,372.0K
14:09 2,543.21 2,543.21 2,542.08 2,542.08 4,113.5K
14:10 2,542.61 2,545.27 2,542.61 2,544.69 6,682.9K
14:11 2,545.45 2,546.04 2,545.45 2,545.57 7,979.4K
14:12 2,545.57 2,546.22 2,544.85 2,546.22 10,267.6K
14:13 2,546.59 2,547.75 2,546.59 2,547.75 20,476.1K
14:14 2,548.26 2,548.85 2,547.68 2,548.48 12,494.4K
14:15 2,548.91 2,550.59 2,548.91 2,550.59 12,318.1K
14:16 2,550.28 2,550.59 2,549.83 2,550.59 7,210.6K
14:17 2,550.68 2,550.68 2,549.47 2,549.47 3,438.4K
14:18 2,549.49 2,549.66 2,549.24 2,549.66 5,047.5K
14:19 2,549.87 2,550.72 2,549.87 2,550.61 7,195.9K
14:20 2,550.47 2,551.23 2,550.44 2,550.44 6,797.3K
14:21 2,549.96 2,550.60 2,549.96 2,550.60 4,374.3K
14:22 2,550.42 2,550.73 2,550.26 2,550.26 4,687.4K
14:23 2,550.26 2,550.55 2,550.10 2,550.55 7,319.9K
14:24 2,549.91 2,550.39 2,549.90 2,550.09 4,626.6K
14:25 2,549.81 2,550.49 2,549.67 2,549.67 5,230.6K
14:26 2,550.67 2,550.76 2,550.29 2,550.29 7,402.6K
14:27 2,550.85 2,550.85 2,548.54 2,548.54 33,245.6K
14:28 2,548.38 2,548.89 2,548.38 2,548.46 28,133.0K
14:29 2,548.67 2,550.17 2,548.67 2,550.17 20,201.4K
14:30 2,550.44 2,550.55 2,550.07 2,550.07 7,844.4K
14:31 2,550.18 2,550.90 2,549.78 2,550.90 13,177.9K
14:32 2,551.29 2,553.08 2,551.29 2,553.08 24,385.2K
14:33 2,553.11 2,555.96 2,552.96 2,555.96 19,465.9K
14:34 2,556.61 2,556.61 2,555.07 2,555.07 21,115.3K
14:35 2,554.89 2,554.89 2,552.19 2,552.19 42,389.3K
14:36 2,552.86 2,555.17 2,552.86 2,555.17 27,012.3K
14:37 2,555.31 2,555.52 2,554.98 2,554.98 15,322.8K
14:38 2,555.00 2,555.00 2,554.01 2,554.01 7,675.0K
14:39 2,553.81 2,554.25 2,553.81 2,553.94 6,528.3K
14:40 2,553.15 2,553.15 2,549.28 2,549.28 20,725.5K
14:41 2,550.69 2,550.77 2,550.65 2,550.77 10,564.9K
14:42 2,550.53 2,551.26 2,550.39 2,551.26 17,231.2K
14:43 2,549.42 2,551.25 2,549.42 2,550.24 15,674.2K
14:44 2,549.57 2,549.57 2,548.65 2,548.65 12,741.8K
14:45 2,548.91 2,549.89 2,548.31 2,549.89 24,791.8K
14:46 2,549.90 2,549.92 2,549.59 2,549.59 3,864.8K
14:47 2,549.17 2,549.17 2,547.28 2,547.28 13,182.7K
14:48 2,545.68 2,545.99 2,544.81 2,544.81 10,695.9K
14:49 2,544.35 2,545.73 2,544.35 2,545.70 13,488.1K
14:50 2,545.77 2,545.77 2,544.76 2,544.76 3,858.5K
14:51 2,543.84 2,546.05 2,543.84 2,545.38 12,960.6K
14:52 2,545.99 2,546.46 2,544.77 2,546.44 9,593.5K
14:53 2,546.31 2,546.31 2,544.39 2,544.39 24,539.9K
14:54 2,545.18 2,545.18 2,544.32 2,544.41 11,639.9K
14:55 2,544.26 2,545.38 2,544.26 2,545.38 4,621.2K
14:56 2,545.21 2,545.21 2,544.50 2,544.82 4,782.8K
14:57 2,544.56 2,544.56 2,544.08 2,544.45 4,774.2K
14:58 2,544.45 2,545.79 2,544.45 2,545.79 9,436.1K
14:59 2,548.13 2,548.95 2,548.13 2,548.45 14,704.9K
15:00 2,549.74 2,551.08 2,549.06 2,549.06 16,734.1K
15:01 2,548.66 2,548.66 2,546.64 2,546.64 7,883.3K
15:02 2,546.65 2,547.22 2,546.45 2,546.73 4,553.3K
15:03 2,547.19 2,548.77 2,547.19 2,548.77 5,123.9K
15:04 2,548.58 2,550.58 2,548.38 2,550.58 15,627.7K
15:05 2,550.64 2,550.69 2,549.86 2,549.86 17,464.3K
15:06 2,549.98 2,550.68 2,549.98 2,550.40 3,453.9K
15:07 2,550.10 2,550.10 2,548.85 2,549.21 4,950.9K
15:08 2,549.07 2,549.76 2,549.07 2,549.10 4,005.7K
15:09 2,549.48 2,550.18 2,549.04 2,550.18 9,648.4K
15:10 2,550.06 2,550.06 2,549.01 2,549.14 10,198.6K
15:11 2,549.34 2,550.24 2,549.17 2,549.79 6,314.0K
15:12 2,549.83 2,550.36 2,549.37 2,550.36 8,122.1K
15:13 2,550.15 2,550.15 2,549.49 2,549.49 7,766.7K
15:14 2,549.59 2,549.93 2,549.59 2,549.63 3,122.1K
15:15 2,549.22 2,549.22 2,547.80 2,547.80 6,391.4K
15:16 2,548.39 2,549.80 2,548.14 2,549.70 3,569.4K
15:17 2,549.66 2,549.66 2,548.50 2,549.66 10,820.1K
15:18 2,550.98 2,553.61 2,550.98 2,553.61 26,879.1K
15:19 2,553.65 2,554.03 2,553.57 2,553.98 7,031.5K
15:20 2,554.82 2,555.02 2,554.39 2,554.87 9,476.7K
15:21 2,555.34 2,555.70 2,554.87 2,555.70 8,004.2K
15:22 2,555.51 2,555.51 2,553.52 2,553.52 13,231.6K
15:23 2,553.48 2,554.10 2,552.43 2,552.43 14,499.4K
15:24 2,551.83 2,551.83 2,550.60 2,551.57 5,100.0K
15:25 2,551.29 2,551.29 2,550.34 2,550.34 22,262.1K
15:26 2,550.06 2,550.06 2,548.83 2,549.14 5,656.2K
15:27 2,549.80 2,550.77 2,549.80 2,550.51 8,463.6K
15:28 2,550.20 2,550.20 2,549.32 2,549.32 17,010.1K
15:29 2,549.78 2,551.00 2,549.78 2,550.25 3,804.2K
15:30 2,550.16 2,550.92 2,549.71 2,550.92 8,332.5K
15:31 2,550.32 2,550.32 2,549.00 2,549.30 3,452.0K
15:32 2,550.06 2,553.49 2,550.06 2,553.49 12,841.8K
15:33 2,554.18 2,555.45 2,553.67 2,555.45 38,680.8K
15:34 2,556.13 2,556.60 2,554.12 2,554.12 22,700.4K
15:35 2,554.43 2,555.44 2,554.43 2,555.44 1,877.8K
15:36 2,555.25 2,556.19 2,555.18 2,555.87 11,695.4K
15:37 2,556.57 2,556.57 2,555.57 2,555.57 8,042.3K
15:38 2,555.11 2,558.13 2,555.11 2,558.13 35,534.6K
15:39 2,558.52 2,558.52 2,557.86 2,557.86 13,656.3K
15:40 2,557.15 2,557.40 2,557.12 2,557.35 11,680.3K
15:41 2,557.78 2,559.92 2,557.78 2,559.92 22,007.4K
15:42 2,560.43 2,560.48 2,560.03 2,560.48 10,140.5K
15:43 2,561.31 2,562.45 2,561.31 2,562.45 22,159.1K
15:44 2,562.64 2,562.64 2,561.19 2,561.19 6,609.8K
15:45 2,561.25 2,561.81 2,561.25 2,561.64 15,290.3K
15:46 2,561.61 2,564.09 2,561.61 2,564.09 17,760.9K
15:47 2,564.75 2,565.06 2,564.09 2,565.06 26,652.4K
15:48 2,565.06 2,566.25 2,565.06 2,566.20 10,410.1K
15:49 2,566.67 2,567.35 2,566.67 2,567.03 36,871.3K
15:50 2,566.69 2,566.69 2,563.84 2,563.84 29,320.6K
15:51 2,563.35 2,564.13 2,563.35 2,564.00 11,088.6K
15:52 2,564.68 2,564.68 2,563.15 2,563.15 6,154.1K
15:53 2,562.91 2,562.91 2,560.83 2,560.83 28,842.0K
15:54 2,561.02 2,561.54 2,560.79 2,561.54 10,430.1K
15:55 2,561.32 2,562.91 2,561.32 2,562.91 11,113.4K
15:56 2,562.64 2,563.17 2,562.49 2,562.97 5,397.0K
15:57 2,562.18 2,563.39 2,562.18 2,562.94 5,836.4K
15:58 2,562.41 2,562.41 2,561.88 2,562.14 6,987.3K
15:59 2,563.67 2,564.40 2,562.98 2,562.98 12,628.0K
16:00 2,563.06 2,563.06 2,559.57 2,559.57 24,277.7K
16:01 2,558.72 2,559.27 2,558.72 2,559.12 10,981.4K
16:02 2,558.95 2,558.95 2,556.77 2,556.77 11,330.9K
16:03 2,556.56 2,558.41 2,556.56 2,558.41 6,442.8K
16:04 2,558.16 2,558.16 2,555.01 2,555.01 6,339.7K
16:05 2,553.13 2,553.13 2,551.55 2,551.63 40,438.7K
16:06 2,551.85 2,554.94 2,551.85 2,554.94 7,149.4K
16:07 2,555.56 2,558.64 2,555.56 2,558.64 15,392.9K
16:08 2,558.85 2,559.68 2,556.50 2,556.50 18,724.9K
16:09 2,556.61 2,557.07 2,556.61 2,556.70 1,116.3K
16:10 2,556.37 2,556.37 2,554.26 2,554.95 9,488.1K
16:11 2,553.42 2,554.36 2,553.42 2,553.99 9,636.1K
16:12 2,554.64 2,558.72 2,554.64 2,558.06 18,027.0K
16:13 2,559.22 2,559.22 2,557.99 2,557.99 12,454.5K
16:14 2,557.52 2,557.52 2,556.93 2,557.34 6,898.3K
16:15 2,557.45 2,557.45 2,557.09 2,557.38 3,775.5K
16:16 2,557.03 2,558.35 2,557.03 2,558.35 4,575.9K
16:17 2,558.90 2,559.64 2,558.90 2,559.15 15,818.0K
16:18 2,559.16 2,560.24 2,559.16 2,560.16 4,576.6K
16:19 2,560.21 2,560.21 2,556.38 2,556.38 8,119.7K
16:20 2,556.01 2,556.33 2,556.01 2,556.25 6,161.0K
16:21 2,556.72 2,557.53 2,556.34 2,557.53 4,239.5K
16:22 2,557.35 2,558.34 2,556.80 2,556.80 15,115.0K
16:23 2,556.64 2,556.64 2,556.38 2,556.42 3,864.9K
16:24 2,556.54 2,557.24 2,555.55 2,555.97 17,332.7K
16:25 2,556.13 2,556.13 2,555.32 2,555.51 18,377.4K
16:26 2,555.74 2,556.63 2,555.74 2,556.63 4,476.7K
16:27 2,555.91 2,555.96 2,555.28 2,555.37 3,198.5K
16:28 2,554.70 2,554.70 2,551.81 2,551.81 9,218.4K
16:29 2,551.46 2,553.53 2,551.46 2,553.34 11,037.0K
16:30 2,553.47 2,553.47 2,552.58 2,552.84 5,601.8K
16:31 2,552.46 2,554.57 2,552.46 2,554.57 7,773.1K
16:32 2,554.44 2,554.44 2,551.77 2,551.77 9,647.1K
16:33 2,550.77 2,550.83 2,550.39 2,550.40 22,776.8K
16:34 2,548.65 2,548.65 2,547.83 2,547.84 17,203.7K
16:35 2,547.88 2,548.98 2,547.88 2,548.98 11,398.1K
16:36 2,548.85 2,548.85 2,547.64 2,547.70 5,167.0K
16:37 2,547.78 2,548.40 2,547.51 2,548.40 6,230.5K
16:38 2,548.23 2,548.76 2,547.88 2,548.76 4,134.2K
16:39 2,549.90 2,549.90 2,547.46 2,547.46 10,184.7K
16:40 2,545.90 2,546.40 2,545.39 2,545.39 23,488.8K
16:41 2,545.62 2,545.62 2,544.04 2,544.04 25,312.1K
16:42 2,543.57 2,543.57 2,541.38 2,541.82 15,191.6K
16:43 2,541.44 2,542.73 2,541.40 2,541.40 20,014.5K
16:44 2,540.30 2,540.77 2,539.72 2,540.77 13,755.5K
16:45 2,540.50 2,540.50 2,537.77 2,537.77 11,219.7K
16:46 2,539.78 2,541.58 2,539.78 2,540.65 18,162.0K
16:47 2,541.33 2,542.78 2,541.33 2,542.02 3,185.3K
16:48 2,545.12 2,546.83 2,545.12 2,546.83 7,410.9K
16:49 2,546.35 2,546.35 2,543.67 2,544.31 5,991.0K
16:50 2,544.72 2,545.58 2,544.72 2,545.20 2,687.0K
16:51 2,545.14 2,546.41 2,545.14 2,546.41 3,561.0K
16:52 2,546.83 2,550.33 2,546.83 2,550.33 16,556.1K
16:53 2,549.51 2,549.66 2,549.10 2,549.10 5,822.9K
16:54 2,548.18 2,548.18 2,547.50 2,547.99 7,373.0K
16:55 2,546.90 2,547.02 2,546.81 2,547.02 9,471.2K
16:56 2,545.31 2,545.50 2,544.93 2,545.50 13,028.7K
16:57 2,545.05 2,545.36 2,544.54 2,544.54 6,609.8K
16:58 2,544.74 2,544.74 2,543.32 2,543.32 6,996.1K
16:59 2,542.41 2,542.41 2,540.67 2,540.67 5,775.7K
17:00 2,541.22 2,546.03 2,541.22 2,546.03 8,448.8K
17:01 2,546.05 2,546.05 2,544.42 2,544.42 6,393.1K
17:02 2,544.31 2,544.69 2,544.28 2,544.69 6,328.9K
17:03 2,543.60 2,544.43 2,543.60 2,544.16 2,179.7K
17:04 2,544.30 2,544.52 2,543.51 2,543.51 3,889.2K
17:05 2,543.77 2,544.72 2,543.77 2,544.72 2,610.1K
17:06 2,544.62 2,545.57 2,544.62 2,545.57 6,886.5K
17:07 2,546.46 2,547.09 2,546.46 2,546.61 4,300.1K
17:08 2,546.62 2,547.20 2,546.26 2,547.20 7,129.4K
17:09 2,547.51 2,547.51 2,546.25 2,546.36 3,051.9K
17:10 2,546.07 2,546.16 2,545.79 2,545.79 5,914.4K
17:11 2,545.56 2,545.78 2,545.26 2,545.78 12,184.5K
17:12 2,546.55 2,547.53 2,546.38 2,547.33 8,214.9K
17:13 2,548.74 2,549.29 2,548.74 2,549.25 16,021.3K
17:14 2,548.98 2,549.12 2,548.85 2,549.09 5,619.9K
17:15 2,549.42 2,550.67 2,549.42 2,550.67 10,173.0K
17:16 2,550.21 2,551.64 2,550.21 2,551.61 2,512.3K
17:17 2,551.53 2,551.53 2,549.65 2,549.65 7,747.9K
17:18 2,549.26 2,549.26 2,546.56 2,547.76 10,876.0K
17:19 2,546.30 2,546.45 2,546.02 2,546.17 12,680.6K
17:20 2,545.82 2,545.89 2,545.73 2,545.89 15,113.8K
17:21 2,546.21 2,546.72 2,545.53 2,545.59 12,998.4K
17:22 2,544.92 2,544.97 2,544.30 2,544.69 11,325.1K
17:23 2,546.36 2,546.36 2,545.25 2,546.23 12,335.0K
17:24 2,551.37 2,551.37 2,549.00 2,549.82 21,352.3K
17:25 2,549.93 2,549.93 2,549.41 2,549.41 11,855.8K
17:26 2,548.89 2,549.77 2,548.68 2,549.77 13,893.4K
17:27 2,549.21 2,549.21 2,547.74 2,547.90 22,211.2K
17:28 2,547.69 2,547.75 2,547.24 2,547.24 26,755.0K
17:29 2,547.18 2,547.38 2,546.59 2,547.38 16,835.9K
17:30 2,546.59 2,547.71 2,546.59 2,547.71 17,337.9K
17:31 2,547.57 2,547.80 2,545.62 2,545.62 23,048.5K
17:32 2,546.43 2,547.60 2,546.43 2,546.47 28,176.6K
17:33 2,546.70 2,546.70 2,545.42 2,545.42 23,846.7K
17:34 2,544.58 2,544.70 2,544.52 2,544.70 18,446.6K
17:35 2,544.24 2,545.38 2,544.05 2,545.38 13,470.5K
17:36 2,544.91 2,544.91 2,542.68 2,543.13 31,512.6K
17:37 2,543.55 2,543.55 2,542.92 2,543.01 18,351.2K
17:38 2,542.72 2,542.79 2,542.20 2,542.79 12,779.8K
17:39 2,542.39 2,542.39 2,541.79 2,541.93 19,896.9K
17:40 2,541.09 2,541.23 2,540.97 2,541.23 21,976.9K
17:41 2,541.71 2,541.71 2,537.97 2,538.06 34,049.5K
17:42 2,540.03 2,540.47 2,540.00 2,540.00 14,763.0K
17:43 2,539.87 2,539.87 2,539.53 2,539.75 27,928.6K
17:44 2,539.47 2,539.73 2,539.47 2,539.52 19,794.5K
17:45 2,539.44 2,539.55 2,539.44 2,539.55 16,974.5K
17:46 2,541.21 2,542.45 2,541.21 2,541.69 31,622.8K
17:47 2,541.88 2,542.06 2,541.71 2,542.06 17,173.6K
17:48 2,541.29 2,542.56 2,541.29 2,542.25 23,928.9K
17:49 2,540.92 2,541.83 2,540.92 2,541.83 14,198.2K
17:50 2,541.90 2,541.90 2,540.64 2,541.29 18,786.7K
17:51 2,540.57 2,540.65 2,540.40 2,540.40 11,057.0K
17:52 2,540.27 2,540.45 2,540.11 2,540.45 11,349.2K
17:53 2,540.58 2,540.86 2,540.54 2,540.54 37,249.7K
17:54 2,540.20 2,540.73 2,539.89 2,540.73 31,750.9K
17:55 2,540.84 2,542.57 2,540.84 2,541.02 31,163.7K
17:56 2,540.45 2,540.45 2,539.88 2,539.94 17,952.0K
17:57 2,538.80 2,538.81 2,537.99 2,538.81 17,374.9K
17:58 2,537.93 2,538.35 2,537.93 2,538.29 13,012.5K
17:59 2,537.53 2,537.99 2,537.53 2,537.64 15,767.5K
18:00 2,537.80 2,538.09 2,537.80 2,537.92 12,740.8K
18:01 2,537.82 2,538.92 2,537.76 2,538.92 16,236.4K
18:02 2,538.83 2,541.86 2,538.83 2,541.86 23,976.8K
18:03 2,541.92 2,543.65 2,541.92 2,542.82 26,329.5K
18:04 2,543.70 2,546.04 2,543.33 2,546.04 28,162.8K
18:05 2,544.89 2,546.45 2,544.61 2,546.45 27,324.8K
18:06 2,544.92 2,544.92 2,544.32 2,544.50 27,215.6K
18:07 2,545.84 2,545.84 2,544.54 2,544.54 18,902.9K
18:08 2,543.75 2,544.48 2,543.67 2,543.72 16,380.8K
18:09 2,542.89 2,543.28 2,541.59 2,541.59 39,687.7K
18:10 2,540.83 2,541.35 2,540.10 2,540.10 66,727.5K
18:11 2,540.28 2,540.28 2,539.36 2,539.36 19,197.9K
18:12 2,539.95 2,540.15 2,539.93 2,539.96 18,689.8K
18:13 2,539.61 2,539.61 2,539.08 2,539.34 29,397.2K
18:14 2,539.41 2,540.32 2,539.41 2,540.06 21,675.3K
18:15 2,539.87 2,540.15 2,539.62 2,539.62 27,742.4K
18:16 2,538.83 2,538.85 2,538.35 2,538.85 13,613.2K
18:17 2,538.26 2,538.91 2,538.26 2,538.91 24,314.9K
18:18 2,539.00 2,539.41 2,538.54 2,539.41 16,881.1K
18:19 2,540.03 2,540.35 2,539.42 2,540.35 20,309.5K
18:20 2,539.65 2,541.07 2,539.64 2,541.07 24,299.1K
18:21 2,539.36 2,539.59 2,539.21 2,539.59 14,706.1K
18:22 2,538.98 2,538.98 2,538.27 2,538.27 13,178.9K
18:23 2,537.46 2,538.25 2,537.46 2,538.25 26,064.5K
18:24 2,537.41 2,537.41 2,536.69 2,536.70 19,129.4K
18:25 2,534.76 2,535.32 2,534.76 2,534.95 30,173.7K
18:26 2,534.81 2,534.82 2,533.67 2,533.67 45,090.4K
18:27 2,533.75 2,533.92 2,533.46 2,533.46 17,147.1K
18:28 2,533.68 2,533.68 2,533.35 2,533.53 12,263.7K
18:29 2,533.76 2,533.76 2,532.37 2,532.92 18,192.1K
18:30 2,534.06 2,535.75 2,534.06 2,535.75 27,188.3K
18:31 2,534.47 2,534.47 2,533.66 2,534.38 9,530.0K
18:32 2,534.09 2,534.66 2,534.09 2,534.66 10,783.8K
18:33 2,534.65 2,534.65 2,533.70 2,533.70 6,849.8K
18:34 2,533.95 2,534.07 2,533.94 2,533.95 9,941.3K
18:35 2,533.38 2,534.45 2,533.38 2,534.45 15,356.1K
18:36 2,534.07 2,535.08 2,534.05 2,535.08 14,076.5K
18:37 2,535.51 2,535.51 2,533.98 2,533.98 12,030.2K
18:38 2,533.77 2,533.77 2,533.44 2,533.75 5,659.8K
18:39 2,533.94 2,534.03 2,533.57 2,533.57 5,654.1K
18:40 2,534.65 2,534.65 2,534.65 2,534.65 6,817.4K
18:51 2,540.71 2,540.71 2,540.71 2,540.71 72,666.6K
23:49 2,540.71 2,540.71 2,540.71 2,540.71 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar