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 2,526.13 2,526.13 2,526.13 2,526.13 59,229.9K
10:01 2,526.13 2,541.24 2,526.13 2,541.24 66,309.2K
10:02 2,544.28 2,547.78 2,544.28 2,547.78 65,213.3K
10:03 2,548.39 2,550.19 2,548.39 2,550.16 83,687.2K
10:04 2,550.76 2,554.70 2,550.76 2,554.70 61,036.4K
10:05 2,557.79 2,559.93 2,557.79 2,558.30 97,851.8K
10:06 2,561.54 2,565.00 2,561.54 2,564.71 94,379.8K
10:07 2,569.31 2,569.31 2,565.25 2,565.25 135,545.7K
10:08 2,566.16 2,568.08 2,564.79 2,568.08 63,022.0K
10:09 2,568.22 2,568.82 2,567.56 2,568.82 31,094.0K
10:10 2,572.21 2,573.78 2,571.97 2,573.78 47,142.4K
10:11 2,574.55 2,574.65 2,573.26 2,574.65 33,363.9K
10:12 2,575.37 2,581.34 2,575.37 2,581.34 119,633.7K
10:13 2,580.49 2,580.49 2,578.92 2,578.92 62,932.2K
10:14 2,579.04 2,580.04 2,579.04 2,579.71 37,121.4K
10:15 2,579.28 2,579.28 2,574.48 2,574.48 89,081.5K
10:16 2,574.10 2,577.30 2,574.10 2,575.35 48,708.0K
10:17 2,574.25 2,574.25 2,572.24 2,572.24 23,437.0K
10:18 2,573.16 2,574.39 2,572.28 2,574.39 33,984.2K
10:19 2,572.17 2,573.27 2,572.17 2,572.32 28,919.1K
10:20 2,572.13 2,573.98 2,572.13 2,572.53 20,778.5K
10:21 2,571.16 2,571.16 2,569.52 2,569.83 49,429.6K
10:22 2,568.09 2,569.52 2,568.09 2,568.73 21,747.9K
10:23 2,568.53 2,568.53 2,567.35 2,567.84 29,618.9K
10:24 2,565.43 2,566.81 2,565.43 2,566.81 22,242.1K
10:25 2,566.35 2,566.35 2,564.63 2,565.61 22,212.8K
10:26 2,565.70 2,567.38 2,565.70 2,567.38 28,405.5K
10:27 2,568.39 2,568.43 2,568.32 2,568.32 21,542.6K
10:28 2,567.93 2,568.21 2,567.82 2,567.88 12,348.3K
10:29 2,568.59 2,569.28 2,568.45 2,569.28 7,709.9K
10:30 2,569.19 2,570.39 2,568.65 2,570.39 10,833.1K
10:31 2,572.73 2,572.73 2,571.98 2,572.45 29,101.0K
10:32 2,573.40 2,573.40 2,571.38 2,572.79 14,296.0K
10:33 2,572.97 2,573.97 2,572.51 2,573.97 11,548.2K
10:34 2,573.86 2,575.18 2,573.86 2,575.18 22,979.0K
10:35 2,577.37 2,578.10 2,576.75 2,576.75 42,156.2K
10:36 2,575.89 2,575.89 2,573.69 2,573.69 30,612.2K
10:37 2,572.32 2,572.32 2,570.60 2,572.14 28,829.7K
10:38 2,571.98 2,573.52 2,571.98 2,573.49 26,099.3K
10:39 2,573.87 2,573.87 2,572.16 2,572.16 29,856.7K
10:40 2,571.02 2,572.69 2,570.47 2,572.69 25,685.5K
10:41 2,572.50 2,572.66 2,572.05 2,572.66 19,507.2K
10:42 2,572.78 2,573.25 2,572.77 2,572.77 12,135.4K
10:43 2,573.14 2,573.14 2,572.93 2,573.00 6,137.1K
10:44 2,572.81 2,572.81 2,571.41 2,571.41 12,215.0K
10:45 2,571.90 2,572.18 2,571.90 2,572.08 12,595.4K
10:46 2,572.14 2,573.99 2,572.14 2,573.99 21,632.1K
10:47 2,574.69 2,574.69 2,573.43 2,573.43 40,446.3K
10:48 2,573.42 2,574.53 2,573.23 2,574.53 41,472.1K
10:49 2,573.95 2,575.88 2,573.95 2,575.88 11,257.5K
10:50 2,576.33 2,576.79 2,576.02 2,576.02 14,930.5K
10:51 2,576.30 2,576.97 2,574.72 2,574.72 14,373.3K
10:52 2,574.72 2,574.72 2,572.78 2,572.78 14,022.7K
10:53 2,571.45 2,572.20 2,569.35 2,569.35 47,561.7K
10:54 2,570.26 2,571.64 2,570.26 2,571.64 13,443.6K
10:55 2,571.33 2,572.43 2,571.33 2,572.37 7,985.8K
10:56 2,571.45 2,571.45 2,570.77 2,571.05 11,678.5K
10:57 2,571.74 2,571.74 2,570.68 2,570.79 10,980.7K
10:58 2,570.61 2,570.61 2,569.48 2,569.48 16,758.0K
10:59 2,568.91 2,568.91 2,568.50 2,568.54 13,085.9K
11:00 2,568.86 2,570.42 2,568.86 2,570.42 16,443.3K
11:01 2,570.50 2,570.50 2,569.56 2,569.56 6,734.1K
11:02 2,570.26 2,570.26 2,569.87 2,569.99 16,570.5K
11:03 2,569.99 2,569.99 2,569.27 2,569.27 7,029.2K
11:04 2,569.43 2,569.74 2,569.09 2,569.09 4,737.3K
11:05 2,568.04 2,568.04 2,566.52 2,566.52 30,199.6K
11:06 2,566.25 2,566.99 2,566.25 2,566.99 27,867.8K
11:07 2,566.67 2,566.67 2,566.27 2,566.27 3,836.3K
11:08 2,566.41 2,566.41 2,562.81 2,562.81 31,783.6K
11:09 2,562.10 2,562.10 2,561.60 2,561.60 22,562.4K
11:10 2,561.58 2,565.12 2,561.58 2,565.12 19,057.2K
11:11 2,564.62 2,565.10 2,564.13 2,564.13 37,786.5K
11:12 2,564.49 2,564.58 2,563.52 2,563.52 12,990.4K
11:13 2,562.56 2,562.56 2,561.15 2,561.15 27,251.2K
11:14 2,561.10 2,562.18 2,561.10 2,562.18 6,602.7K
11:15 2,560.78 2,560.78 2,559.10 2,559.10 18,286.2K
11:16 2,559.40 2,559.74 2,558.65 2,559.18 34,132.0K
11:17 2,559.31 2,560.31 2,559.31 2,559.67 24,444.4K
11:18 2,558.92 2,560.84 2,558.92 2,559.96 25,278.0K
11:19 2,560.18 2,560.18 2,556.54 2,556.54 29,114.4K
11:20 2,557.74 2,559.82 2,557.74 2,559.82 14,265.1K
11:21 2,562.13 2,563.01 2,561.04 2,561.04 23,106.0K
11:22 2,560.85 2,560.85 2,558.57 2,558.57 24,406.2K
11:23 2,559.68 2,562.23 2,559.68 2,561.70 20,766.5K
11:24 2,561.95 2,562.10 2,561.37 2,561.84 10,726.2K
11:25 2,561.78 2,563.15 2,561.78 2,563.15 18,562.0K
11:26 2,562.91 2,563.27 2,562.59 2,562.59 10,500.8K
11:27 2,563.20 2,565.31 2,563.18 2,565.31 15,477.9K
11:28 2,565.26 2,565.60 2,563.87 2,563.87 26,393.6K
11:29 2,563.29 2,563.85 2,563.29 2,563.39 5,748.0K
11:30 2,563.54 2,563.54 2,562.32 2,562.32 5,324.8K
11:31 2,562.09 2,562.15 2,561.27 2,562.15 16,557.7K
11:32 2,562.73 2,562.73 2,560.82 2,561.88 15,339.5K
11:33 2,561.35 2,561.84 2,561.32 2,561.84 6,805.9K
11:34 2,563.77 2,565.40 2,563.77 2,564.52 9,843.0K
11:35 2,564.03 2,564.06 2,562.60 2,562.60 8,453.8K
11:36 2,563.16 2,563.69 2,563.16 2,563.51 12,590.1K
11:37 2,563.83 2,565.74 2,563.83 2,565.74 25,191.2K
11:38 2,566.02 2,566.91 2,565.37 2,565.37 20,442.9K
11:39 2,565.93 2,567.42 2,565.93 2,567.42 18,665.2K
11:40 2,567.44 2,567.44 2,566.47 2,566.47 5,751.1K
11:41 2,565.74 2,566.38 2,565.74 2,566.18 10,236.0K
11:42 2,566.52 2,566.63 2,565.99 2,565.99 11,333.0K
11:43 2,566.21 2,566.21 2,565.72 2,565.98 17,333.4K
11:44 2,566.18 2,566.81 2,566.18 2,566.51 17,118.7K
11:45 2,566.56 2,566.56 2,564.90 2,564.90 26,744.4K
11:46 2,564.93 2,564.93 2,562.93 2,562.93 45,257.4K
11:47 2,562.91 2,562.91 2,562.00 2,562.00 19,681.8K
11:48 2,561.42 2,561.42 2,559.71 2,560.48 17,530.8K
11:49 2,560.38 2,561.20 2,560.34 2,561.03 6,548.7K
11:50 2,561.15 2,561.15 2,560.04 2,560.04 8,035.8K
11:51 2,560.18 2,560.18 2,559.54 2,559.76 5,788.6K
11:52 2,559.21 2,559.41 2,556.63 2,556.63 59,769.1K
11:53 2,555.96 2,556.32 2,555.16 2,556.32 23,066.6K
11:54 2,556.24 2,556.68 2,554.98 2,555.16 32,865.5K
11:55 2,555.07 2,556.43 2,555.07 2,555.50 40,425.0K
11:56 2,554.62 2,555.97 2,554.62 2,555.66 38,368.2K
11:57 2,556.34 2,557.04 2,556.34 2,556.91 26,809.6K
11:58 2,556.94 2,556.95 2,554.76 2,554.76 11,018.3K
11:59 2,554.50 2,554.50 2,551.75 2,551.82 50,019.0K
12:00 2,552.04 2,552.04 2,549.06 2,549.63 31,648.3K
12:01 2,548.83 2,550.59 2,548.83 2,549.53 25,993.1K
12:02 2,548.35 2,549.43 2,548.28 2,548.39 20,526.1K
12:03 2,547.61 2,547.61 2,546.79 2,547.17 24,302.0K
12:04 2,545.63 2,546.26 2,545.12 2,545.16 27,582.1K
12:05 2,545.56 2,545.56 2,543.94 2,544.55 18,079.3K
12:06 2,543.44 2,543.44 2,542.60 2,542.76 65,198.4K
12:07 2,541.42 2,541.42 2,540.23 2,540.71 37,320.7K
12:08 2,539.25 2,540.91 2,539.25 2,539.88 26,332.2K
12:09 2,539.27 2,539.27 2,537.17 2,537.17 40,053.4K
12:10 2,535.91 2,536.28 2,534.33 2,534.33 35,772.9K
12:11 2,534.84 2,536.41 2,534.59 2,534.59 23,482.9K
12:12 2,535.12 2,535.12 2,533.97 2,534.35 32,356.7K
12:13 2,535.16 2,535.55 2,535.16 2,535.35 21,943.1K
12:14 2,535.99 2,538.25 2,535.99 2,538.25 22,278.3K
12:15 2,536.64 2,537.99 2,536.64 2,537.99 26,866.0K
12:16 2,537.45 2,539.71 2,537.45 2,539.71 34,421.2K
12:17 2,540.59 2,540.59 2,539.92 2,540.30 25,733.7K
12:18 2,541.04 2,541.10 2,540.64 2,540.98 16,115.5K
12:19 2,541.61 2,542.82 2,541.61 2,542.07 26,361.3K
12:20 2,542.90 2,544.75 2,542.90 2,544.52 55,385.1K
12:21 2,546.34 2,546.44 2,545.45 2,545.45 43,920.7K
12:22 2,545.55 2,545.97 2,544.62 2,544.62 16,764.5K
12:23 2,544.36 2,544.52 2,543.75 2,543.75 7,538.5K
12:24 2,543.38 2,544.37 2,543.38 2,544.37 16,792.5K
12:25 2,545.08 2,546.41 2,544.33 2,546.41 12,641.7K
12:26 2,545.04 2,545.04 2,543.78 2,543.78 8,823.3K
12:27 2,543.56 2,543.56 2,542.34 2,542.50 16,636.4K
12:28 2,543.06 2,543.60 2,542.76 2,543.60 10,325.2K
12:29 2,543.92 2,543.92 2,543.10 2,543.10 5,185.6K
12:30 2,542.88 2,542.88 2,541.42 2,541.42 17,000.9K
12:31 2,541.69 2,541.69 2,539.50 2,539.50 13,196.5K
12:32 2,538.64 2,539.07 2,538.64 2,538.86 21,884.4K
12:33 2,537.33 2,537.33 2,535.66 2,535.66 34,270.4K
12:34 2,535.35 2,535.44 2,534.38 2,534.38 36,881.1K
12:35 2,535.12 2,538.68 2,535.12 2,538.54 29,630.7K
12:36 2,539.15 2,539.15 2,538.04 2,538.04 16,153.4K
12:37 2,538.63 2,540.23 2,538.43 2,540.23 16,907.9K
12:38 2,539.99 2,541.35 2,539.99 2,541.35 14,436.2K
12:39 2,543.75 2,543.86 2,542.49 2,542.49 28,854.0K
12:40 2,542.35 2,543.37 2,542.35 2,543.37 16,130.5K
12:41 2,543.24 2,544.06 2,542.96 2,544.06 9,384.1K
12:42 2,543.22 2,545.37 2,543.22 2,545.37 23,587.8K
12:43 2,545.64 2,546.15 2,545.58 2,546.15 11,181.2K
12:44 2,546.71 2,546.97 2,546.52 2,546.52 7,503.9K
12:45 2,546.63 2,546.63 2,545.76 2,546.49 16,027.6K
12:46 2,547.36 2,548.17 2,547.36 2,547.58 17,063.0K
12:47 2,549.10 2,551.27 2,549.10 2,551.27 43,308.3K
12:48 2,553.39 2,554.83 2,552.94 2,552.94 42,555.3K
12:49 2,552.66 2,552.91 2,552.26 2,552.26 10,877.4K
12:50 2,551.86 2,551.86 2,551.21 2,551.70 45,705.1K
12:51 2,552.12 2,552.12 2,550.90 2,551.19 20,910.9K
12:52 2,550.36 2,550.36 2,547.92 2,547.92 10,721.3K
12:53 2,548.50 2,549.78 2,548.50 2,549.06 10,366.0K
12:54 2,549.47 2,549.75 2,549.36 2,549.75 5,165.1K
12:55 2,550.02 2,550.13 2,549.71 2,550.13 5,289.5K
12:56 2,550.48 2,550.48 2,550.06 2,550.06 2,683.3K
12:57 2,549.83 2,550.95 2,549.83 2,550.27 9,201.9K
12:58 2,550.30 2,550.30 2,547.34 2,547.34 19,132.8K
12:59 2,547.05 2,548.40 2,547.05 2,547.63 9,828.5K
13:00 2,548.37 2,548.37 2,547.32 2,547.49 8,551.9K
13:01 2,549.96 2,549.96 2,548.49 2,548.49 6,793.9K
13:02 2,548.48 2,548.48 2,547.40 2,547.40 30,784.9K
13:03 2,548.80 2,549.94 2,548.80 2,549.93 9,943.7K
13:04 2,550.36 2,550.36 2,549.34 2,549.34 11,222.9K
13:05 2,549.59 2,550.13 2,548.86 2,548.86 6,051.5K
13:06 2,548.75 2,549.64 2,548.75 2,549.64 5,146.1K
13:07 2,549.78 2,549.78 2,546.30 2,546.30 6,688.5K
13:08 2,549.09 2,549.09 2,548.41 2,548.41 7,191.9K
13:09 2,548.73 2,548.73 2,547.87 2,547.87 3,296.8K
13:10 2,547.85 2,548.16 2,547.15 2,547.15 2,737.2K
13:11 2,546.85 2,546.85 2,545.72 2,546.53 10,573.2K
13:12 2,546.36 2,547.14 2,546.36 2,546.56 4,825.1K
13:13 2,547.28 2,547.55 2,546.20 2,546.20 6,459.3K
13:14 2,545.89 2,545.89 2,544.98 2,545.12 7,274.5K
13:15 2,545.30 2,545.30 2,544.14 2,544.14 3,584.6K
13:16 2,543.54 2,543.82 2,543.29 2,543.29 6,798.7K
13:17 2,543.14 2,543.57 2,543.14 2,543.57 5,891.2K
13:18 2,542.99 2,543.35 2,542.13 2,542.13 14,429.9K
13:19 2,542.21 2,542.21 2,540.59 2,540.73 19,879.1K
13:20 2,542.60 2,542.60 2,541.68 2,542.17 8,101.9K
13:21 2,540.64 2,541.61 2,540.64 2,541.05 1,617.7K
13:22 2,541.31 2,541.31 2,539.12 2,539.12 17,097.7K
13:23 2,539.74 2,540.28 2,539.74 2,539.96 11,259.0K
13:24 2,539.89 2,541.40 2,539.89 2,541.40 10,607.6K
13:25 2,542.42 2,543.43 2,542.42 2,543.43 11,902.0K
13:26 2,543.91 2,544.24 2,543.39 2,544.24 8,647.1K
13:27 2,544.85 2,544.85 2,544.06 2,544.06 4,239.9K
13:28 2,544.35 2,544.35 2,543.64 2,543.81 5,326.6K
13:29 2,542.81 2,543.52 2,542.81 2,543.28 3,942.2K
13:30 2,543.32 2,543.32 2,542.52 2,543.12 4,898.2K
13:31 2,542.40 2,543.08 2,542.40 2,542.56 13,386.7K
13:32 2,542.63 2,543.21 2,542.63 2,542.65 3,812.6K
13:33 2,543.33 2,543.51 2,542.35 2,542.35 6,278.7K
13:34 2,542.26 2,542.26 2,541.16 2,541.16 7,180.6K
13:35 2,540.94 2,540.94 2,538.46 2,538.46 16,479.3K
13:36 2,538.90 2,540.08 2,538.90 2,539.49 10,316.7K
13:37 2,539.51 2,540.01 2,538.73 2,540.01 10,329.0K
13:38 2,540.14 2,540.14 2,539.08 2,539.32 2,828.4K
13:39 2,539.09 2,541.60 2,539.09 2,541.60 10,707.1K
13:40 2,543.10 2,543.10 2,539.98 2,539.98 14,610.8K
13:41 2,539.06 2,539.39 2,539.04 2,539.04 6,907.0K
13:42 2,538.40 2,538.76 2,538.26 2,538.76 4,158.4K
13:43 2,538.68 2,538.68 2,537.11 2,537.11 4,019.6K
13:44 2,537.65 2,537.67 2,537.25 2,537.31 4,529.4K
13:45 2,537.92 2,538.81 2,536.90 2,538.81 4,004.2K
13:46 2,538.22 2,540.62 2,538.22 2,540.54 10,590.4K
13:47 2,540.62 2,540.72 2,539.79 2,540.72 5,746.2K
13:48 2,541.60 2,541.75 2,541.42 2,541.42 7,700.4K
13:49 2,542.45 2,542.96 2,541.54 2,542.52 25,436.4K
13:50 2,542.20 2,542.63 2,541.88 2,541.88 3,995.3K
13:51 2,542.17 2,542.91 2,542.17 2,542.77 1,869.0K
13:52 2,542.72 2,542.78 2,542.51 2,542.78 2,258.2K
13:53 2,542.96 2,545.92 2,542.96 2,545.92 15,409.3K
13:54 2,546.57 2,546.96 2,546.57 2,546.96 7,113.1K
13:55 2,546.22 2,547.08 2,545.85 2,545.85 5,385.3K
13:56 2,546.36 2,547.33 2,546.36 2,546.90 7,159.3K
13:57 2,546.37 2,547.38 2,546.11 2,547.38 8,602.6K
13:58 2,547.48 2,547.83 2,547.40 2,547.40 10,829.0K
13:59 2,547.64 2,547.64 2,545.88 2,546.05 8,437.6K
14:00 2,546.03 2,546.67 2,546.03 2,546.40 4,544.0K
14:01 2,546.84 2,547.40 2,546.51 2,547.40 13,478.7K
14:02 2,547.34 2,548.17 2,547.06 2,547.67 11,854.4K
14:03 2,547.74 2,547.88 2,547.41 2,547.88 6,127.1K
14:04 2,547.59 2,547.96 2,547.32 2,547.32 7,028.3K
14:05 2,547.42 2,547.57 2,547.13 2,547.13 6,437.8K
14:06 2,547.35 2,547.53 2,547.21 2,547.53 4,173.4K
14:07 2,547.63 2,547.87 2,547.60 2,547.84 5,070.3K
14:08 2,547.79 2,549.19 2,547.79 2,549.19 16,767.3K
14:09 2,549.41 2,550.14 2,549.41 2,550.14 15,422.1K
14:10 2,550.62 2,550.72 2,549.98 2,550.38 11,301.8K
14:11 2,550.18 2,551.31 2,550.18 2,551.31 15,977.6K
14:12 2,550.93 2,552.60 2,550.74 2,552.60 23,526.0K
14:13 2,553.50 2,553.50 2,552.89 2,553.33 13,124.9K
14:14 2,553.85 2,553.85 2,552.89 2,553.34 5,067.9K
14:15 2,552.42 2,552.42 2,549.80 2,549.80 12,877.0K
14:16 2,549.90 2,549.93 2,549.65 2,549.89 7,236.4K
14:17 2,549.28 2,550.70 2,549.28 2,549.66 6,454.5K
14:18 2,549.39 2,549.39 2,548.13 2,548.13 5,333.8K
14:19 2,547.96 2,547.96 2,547.66 2,547.66 4,363.5K
14:20 2,548.93 2,548.94 2,548.58 2,548.58 12,661.5K
14:21 2,548.58 2,549.49 2,548.58 2,548.90 12,363.2K
14:22 2,548.89 2,549.50 2,548.89 2,549.37 1,991.4K
14:23 2,549.53 2,549.53 2,548.88 2,548.88 1,396.3K
14:24 2,548.71 2,548.89 2,548.50 2,548.79 3,029.3K
14:25 2,549.20 2,549.77 2,548.92 2,548.92 5,235.9K
14:26 2,548.46 2,549.06 2,548.42 2,548.42 3,031.7K
14:27 2,548.01 2,548.05 2,547.37 2,548.05 11,303.4K
14:28 2,548.15 2,548.82 2,547.98 2,548.82 1,472.2K
14:29 2,548.83 2,549.24 2,548.34 2,549.24 18,778.8K
14:30 2,549.45 2,550.14 2,549.45 2,550.12 4,502.5K
14:31 2,550.63 2,550.84 2,550.28 2,550.49 3,830.4K
14:32 2,550.94 2,552.03 2,550.94 2,552.03 6,677.5K
14:33 2,551.91 2,552.71 2,551.86 2,552.71 2,947.9K
14:34 2,553.14 2,554.37 2,553.09 2,553.09 12,573.1K
14:35 2,554.17 2,557.34 2,554.17 2,556.92 27,895.2K
14:36 2,557.22 2,557.22 2,555.03 2,555.03 6,622.0K
14:37 2,555.64 2,557.37 2,555.64 2,557.37 28,682.1K
14:38 2,558.12 2,559.02 2,558.12 2,558.96 20,414.9K
14:39 2,558.63 2,559.59 2,558.23 2,558.23 5,722.1K
14:40 2,557.49 2,558.04 2,557.49 2,557.70 2,823.6K
14:41 2,558.03 2,558.03 2,557.14 2,557.14 7,969.8K
14:42 2,556.28 2,556.34 2,555.43 2,555.43 7,136.4K
14:43 2,555.19 2,556.14 2,555.07 2,555.07 8,689.9K
14:44 2,555.14 2,555.36 2,554.03 2,554.03 7,189.0K
14:45 2,554.03 2,554.03 2,553.82 2,553.82 6,544.4K
14:46 2,553.67 2,553.67 2,552.62 2,552.62 7,558.1K
14:47 2,552.31 2,552.56 2,552.31 2,552.55 1,752.3K
14:48 2,552.81 2,552.88 2,552.50 2,552.50 5,243.8K
14:49 2,552.24 2,552.86 2,552.11 2,552.86 5,532.7K
14:50 2,552.63 2,553.59 2,552.63 2,553.59 8,234.9K
14:51 2,554.27 2,555.10 2,554.27 2,554.87 6,231.7K
14:52 2,554.81 2,554.99 2,554.81 2,554.92 3,962.6K
14:53 2,554.38 2,555.08 2,554.38 2,554.47 6,240.3K
14:54 2,554.05 2,554.78 2,553.60 2,554.77 1,876.5K
14:55 2,554.66 2,554.66 2,553.65 2,554.26 1,769.2K
14:56 2,554.02 2,554.15 2,553.90 2,554.15 3,277.0K
14:57 2,554.31 2,554.31 2,553.94 2,553.94 1,908.0K
14:58 2,553.85 2,553.90 2,553.69 2,553.83 5,294.1K
14:59 2,553.42 2,553.42 2,553.06 2,553.06 14,349.2K
15:00 2,553.08 2,553.53 2,552.99 2,552.99 5,111.0K
15:01 2,552.57 2,553.16 2,551.16 2,551.27 4,509.7K
15:02 2,551.43 2,552.84 2,551.43 2,552.84 2,548.2K
15:03 2,552.87 2,553.14 2,552.53 2,553.14 1,130.1K
15:04 2,553.52 2,554.82 2,553.33 2,554.82 14,887.7K
15:05 2,555.23 2,555.23 2,554.78 2,554.87 17,184.2K
15:06 2,554.57 2,555.44 2,554.57 2,555.44 4,770.5K
15:07 2,555.37 2,557.35 2,555.37 2,557.35 12,196.2K
15:08 2,558.23 2,558.93 2,558.23 2,558.72 29,614.2K
15:09 2,558.69 2,558.95 2,558.64 2,558.86 13,014.4K
15:10 2,558.52 2,558.52 2,557.03 2,557.03 6,581.6K
15:11 2,556.86 2,557.42 2,556.71 2,557.42 8,079.8K
15:12 2,557.20 2,557.20 2,555.08 2,556.86 16,695.2K
15:13 2,557.14 2,557.82 2,556.66 2,556.66 33,777.7K
15:14 2,557.34 2,558.17 2,557.28 2,558.17 8,099.6K
15:15 2,558.96 2,560.40 2,558.96 2,560.40 16,447.2K
15:16 2,559.07 2,559.26 2,558.85 2,559.22 5,971.9K
15:17 2,559.87 2,559.93 2,559.62 2,559.76 8,929.1K
15:18 2,560.39 2,561.11 2,559.92 2,561.11 12,579.0K
15:19 2,561.40 2,561.81 2,560.54 2,560.54 22,532.2K
15:20 2,561.38 2,561.49 2,561.13 2,561.13 13,279.0K
15:21 2,560.97 2,560.97 2,558.25 2,558.25 19,844.6K
15:22 2,558.74 2,558.74 2,558.02 2,558.02 24,081.0K
15:23 2,557.40 2,557.56 2,555.76 2,556.17 17,435.6K
15:24 2,556.21 2,556.21 2,555.52 2,555.70 13,731.5K
15:25 2,555.53 2,556.17 2,555.40 2,556.17 16,565.7K
15:26 2,556.54 2,556.54 2,555.50 2,555.50 20,307.3K
15:27 2,555.15 2,555.15 2,554.11 2,554.11 11,696.9K
15:28 2,552.46 2,553.77 2,551.20 2,551.77 11,155.7K
15:29 2,551.82 2,552.94 2,551.82 2,552.78 8,924.0K
15:30 2,552.46 2,552.99 2,552.13 2,552.99 6,435.3K
15:31 2,552.66 2,552.99 2,551.68 2,552.99 10,501.6K
15:32 2,553.39 2,554.29 2,552.96 2,554.29 8,005.9K
15:33 2,553.55 2,555.24 2,553.55 2,555.12 6,137.4K
15:34 2,555.07 2,555.62 2,555.07 2,555.42 3,151.1K
15:35 2,554.53 2,554.53 2,553.47 2,553.47 5,374.7K
15:36 2,553.63 2,554.49 2,553.39 2,554.49 3,911.1K
15:37 2,554.91 2,554.92 2,554.02 2,554.02 2,994.3K
15:38 2,553.99 2,554.65 2,553.92 2,553.92 1,863.3K
15:39 2,553.59 2,553.98 2,553.27 2,553.98 4,498.1K
15:40 2,553.57 2,553.57 2,553.29 2,553.46 1,760.6K
15:41 2,553.26 2,553.72 2,553.19 2,553.72 2,530.5K
15:42 2,553.23 2,553.93 2,553.23 2,553.93 1,630.2K
15:43 2,554.33 2,554.34 2,553.91 2,554.07 1,280.4K
15:44 2,553.94 2,553.94 2,552.99 2,553.39 2,224.5K
15:45 2,553.32 2,553.32 2,552.66 2,552.98 5,986.7K
15:46 2,553.33 2,553.33 2,553.01 2,553.04 1,218.4K
15:47 2,552.57 2,554.27 2,552.57 2,554.27 3,114.8K
15:48 2,554.28 2,554.28 2,553.82 2,553.82 1,897.9K
15:49 2,554.35 2,554.38 2,554.02 2,554.38 17,405.2K
15:50 2,554.62 2,554.99 2,554.33 2,554.53 1,321.4K
15:51 2,554.38 2,554.69 2,554.14 2,554.69 3,534.9K
15:52 2,554.56 2,555.18 2,554.56 2,554.91 4,886.3K
15:53 2,555.31 2,555.31 2,554.13 2,554.13 4,923.7K
15:54 2,554.81 2,555.01 2,554.68 2,555.01 4,335.4K
15:55 2,554.93 2,554.93 2,552.06 2,552.06 14,470.5K
15:56 2,551.12 2,551.12 2,550.32 2,550.77 12,369.1K
15:57 2,548.87 2,550.16 2,548.87 2,549.64 15,258.7K
15:58 2,549.58 2,549.85 2,549.46 2,549.85 9,960.6K
15:59 2,549.15 2,549.77 2,548.74 2,549.42 30,971.3K
16:00 2,550.33 2,551.69 2,550.33 2,551.69 7,903.5K
16:01 2,552.58 2,554.00 2,552.34 2,554.00 14,025.5K
16:02 2,554.87 2,554.87 2,554.18 2,554.50 3,460.0K
16:03 2,554.06 2,554.06 2,552.83 2,552.83 2,645.7K
16:04 2,552.54 2,552.54 2,551.53 2,551.97 1,922.8K
16:05 2,552.37 2,553.04 2,552.06 2,553.04 3,932.8K
16:06 2,553.00 2,553.73 2,552.97 2,552.97 804.4K
16:07 2,552.52 2,553.02 2,552.52 2,553.02 4,896.9K
16:08 2,551.19 2,552.13 2,551.19 2,552.13 2,271.6K
16:09 2,552.24 2,552.24 2,551.94 2,551.94 4,605.7K
16:10 2,551.98 2,552.78 2,551.62 2,551.62 3,351.5K
16:11 2,551.30 2,551.64 2,550.34 2,550.34 6,598.8K
16:12 2,550.02 2,552.22 2,550.02 2,551.10 7,977.6K
16:13 2,551.68 2,554.74 2,551.68 2,554.74 13,409.0K
16:14 2,554.41 2,554.65 2,554.41 2,554.65 4,194.4K
16:15 2,554.55 2,554.55 2,553.96 2,554.25 6,112.0K
16:16 2,554.83 2,555.47 2,554.83 2,555.02 3,828.7K
16:17 2,554.61 2,555.37 2,554.58 2,554.58 8,585.1K
16:18 2,553.90 2,555.52 2,553.90 2,555.52 3,357.0K
16:19 2,555.64 2,555.64 2,553.88 2,553.88 7,728.4K
16:20 2,553.33 2,553.62 2,552.29 2,552.29 2,792.4K
16:21 2,552.19 2,552.91 2,552.16 2,552.88 3,019.2K
16:22 2,552.54 2,552.54 2,551.43 2,551.43 3,401.3K
16:23 2,551.50 2,551.61 2,549.39 2,549.39 10,395.2K
16:24 2,549.99 2,549.99 2,548.90 2,548.90 10,061.7K
16:25 2,548.62 2,548.62 2,547.61 2,547.61 15,233.3K
16:26 2,547.54 2,547.54 2,545.53 2,545.59 19,702.0K
16:27 2,545.23 2,545.56 2,544.45 2,544.49 11,387.2K
16:28 2,544.65 2,548.23 2,543.95 2,548.23 10,454.7K
16:29 2,548.13 2,548.13 2,547.03 2,548.06 11,141.5K
16:30 2,548.07 2,548.79 2,547.56 2,547.56 2,213.5K
16:31 2,548.31 2,548.31 2,546.68 2,546.68 1,994.5K
16:32 2,545.62 2,545.63 2,544.77 2,544.77 12,125.6K
16:33 2,543.74 2,544.25 2,543.32 2,544.25 14,278.3K
16:34 2,543.55 2,544.33 2,543.55 2,544.33 9,172.3K
16:35 2,544.17 2,545.58 2,544.17 2,544.95 3,215.9K
16:36 2,544.95 2,545.21 2,544.72 2,545.08 5,635.5K
16:37 2,545.33 2,545.33 2,544.18 2,544.18 1,933.4K
16:38 2,544.01 2,544.20 2,544.01 2,544.13 4,905.1K
16:39 2,543.87 2,544.30 2,543.87 2,544.22 834.6K
16:40 2,543.63 2,545.74 2,543.25 2,545.40 8,081.8K
16:41 2,546.39 2,548.52 2,546.39 2,548.52 19,109.9K
16:42 2,550.24 2,554.45 2,550.01 2,554.45 38,827.2K
16:43 2,553.86 2,553.86 2,551.78 2,551.78 6,921.1K
16:44 2,550.98 2,550.98 2,549.65 2,549.65 3,805.0K
16:45 2,547.25 2,548.61 2,546.86 2,548.61 51,441.9K
16:46 2,549.48 2,549.48 2,548.17 2,548.82 2,977.3K
16:47 2,549.13 2,549.13 2,547.44 2,547.47 4,219.3K
16:48 2,547.16 2,548.40 2,547.16 2,548.11 1,507.7K
16:49 2,547.71 2,548.00 2,547.71 2,547.92 4,177.6K
16:50 2,547.86 2,547.86 2,547.04 2,547.04 3,872.5K
16:51 2,546.22 2,546.26 2,545.38 2,545.38 9,623.1K
16:52 2,544.84 2,547.41 2,544.84 2,546.00 9,616.4K
16:53 2,546.47 2,546.47 2,546.03 2,546.29 1,678.8K
16:54 2,544.50 2,544.65 2,544.34 2,544.34 16,522.2K
16:55 2,545.14 2,546.25 2,544.92 2,546.25 7,046.6K
16:56 2,547.19 2,547.66 2,547.07 2,547.66 5,122.3K
16:57 2,547.24 2,547.24 2,546.79 2,546.80 3,438.0K
16:58 2,546.33 2,548.03 2,546.33 2,547.41 4,730.2K
16:59 2,547.06 2,547.16 2,546.86 2,547.16 3,210.6K
17:00 2,546.84 2,546.84 2,545.56 2,546.01 14,514.1K
17:01 2,546.34 2,546.34 2,545.02 2,545.02 3,130.4K
17:02 2,544.64 2,545.21 2,544.17 2,545.21 1,452.4K
17:03 2,546.01 2,547.16 2,546.01 2,547.16 5,010.4K
17:04 2,547.16 2,547.54 2,546.67 2,546.98 587.6K
17:05 2,546.68 2,546.68 2,544.68 2,544.68 3,570.2K
17:06 2,544.16 2,544.22 2,543.56 2,543.56 2,466.5K
17:07 2,543.33 2,543.51 2,543.26 2,543.35 4,508.5K
17:08 2,542.80 2,543.66 2,542.46 2,543.66 3,140.6K
17:09 2,544.04 2,544.04 2,543.51 2,543.65 1,164.7K
17:10 2,543.80 2,544.49 2,543.42 2,543.42 28,101.5K
17:11 2,543.78 2,543.78 2,542.90 2,542.90 10,893.2K
17:12 2,542.78 2,543.38 2,542.51 2,542.51 5,565.2K
17:13 2,543.07 2,543.13 2,542.96 2,542.96 1,874.5K
17:14 2,543.41 2,544.68 2,543.41 2,544.68 6,096.5K
17:15 2,545.00 2,545.00 2,544.09 2,544.09 13,808.5K
17:16 2,543.62 2,543.62 2,543.24 2,543.24 1,848.3K
17:17 2,543.45 2,543.45 2,542.01 2,542.31 43,598.0K
17:18 2,542.19 2,542.98 2,542.19 2,542.51 6,018.2K
17:19 2,542.19 2,542.23 2,541.73 2,542.23 3,613.6K
17:20 2,542.56 2,542.56 2,541.97 2,542.13 6,119.6K
17:21 2,543.25 2,543.25 2,541.52 2,541.52 13,099.8K
17:22 2,541.75 2,542.57 2,541.75 2,542.55 6,522.7K
17:23 2,542.56 2,542.56 2,542.13 2,542.17 3,041.6K
17:24 2,542.70 2,543.06 2,542.70 2,543.06 4,889.2K
17:25 2,543.74 2,543.74 2,542.70 2,542.70 3,857.8K
17:26 2,542.90 2,543.21 2,542.66 2,543.21 3,494.4K
17:27 2,543.41 2,544.09 2,543.41 2,544.09 7,247.6K
17:28 2,545.02 2,545.70 2,544.87 2,545.70 11,503.0K
17:29 2,546.37 2,546.37 2,545.65 2,545.65 7,430.3K
17:30 2,546.02 2,546.02 2,544.09 2,544.64 7,475.7K
17:31 2,544.30 2,545.04 2,544.30 2,545.04 5,886.7K
17:32 2,545.26 2,545.32 2,544.92 2,544.92 2,152.4K
17:33 2,545.07 2,545.61 2,545.07 2,545.61 3,686.0K
17:34 2,545.70 2,546.89 2,545.40 2,546.89 13,625.8K
17:35 2,547.31 2,547.83 2,547.31 2,547.46 1,755.2K
17:36 2,547.31 2,548.53 2,547.31 2,548.53 3,018.9K
17:37 2,548.72 2,551.71 2,548.72 2,551.57 22,974.0K
17:38 2,551.33 2,551.59 2,550.62 2,551.59 12,062.4K
17:39 2,552.61 2,553.62 2,551.16 2,551.16 14,535.8K
17:40 2,551.23 2,551.29 2,550.41 2,550.41 3,314.6K
17:41 2,551.53 2,551.94 2,550.86 2,551.17 5,413.9K
17:42 2,550.89 2,551.86 2,550.89 2,551.86 10,109.3K
17:43 2,551.99 2,552.30 2,551.88 2,551.88 6,860.9K
17:44 2,552.83 2,552.90 2,552.59 2,552.59 7,681.3K
17:45 2,552.72 2,553.03 2,552.41 2,552.89 5,005.4K
17:46 2,553.23 2,555.00 2,553.23 2,555.00 7,391.3K
17:47 2,554.42 2,554.87 2,554.04 2,554.04 3,890.8K
17:48 2,553.35 2,553.35 2,552.01 2,552.62 10,113.8K
17:49 2,552.59 2,553.12 2,552.59 2,553.12 1,975.5K
17:50 2,553.12 2,553.72 2,553.12 2,553.47 2,710.9K
17:51 2,553.09 2,553.33 2,553.07 2,553.07 4,913.7K
17:52 2,552.63 2,552.63 2,550.93 2,551.14 5,400.0K
17:53 2,550.98 2,551.33 2,550.98 2,551.33 2,121.6K
17:54 2,552.12 2,552.12 2,550.94 2,551.08 1,875.5K
17:55 2,550.00 2,550.98 2,550.00 2,550.89 4,527.2K
17:56 2,551.33 2,551.66 2,550.09 2,550.09 2,285.4K
17:57 2,550.25 2,550.49 2,548.95 2,548.95 5,675.2K
17:58 2,550.21 2,551.11 2,550.11 2,551.05 4,714.3K
17:59 2,551.31 2,551.31 2,550.47 2,550.47 3,824.7K
18:00 2,552.08 2,552.66 2,552.08 2,552.55 4,169.9K
18:01 2,552.53 2,552.78 2,551.97 2,551.97 3,124.4K
18:02 2,551.77 2,552.34 2,551.46 2,551.46 10,987.0K
18:03 2,551.75 2,551.75 2,551.45 2,551.45 4,950.5K
18:04 2,551.09 2,551.09 2,550.73 2,550.84 2,553.7K
18:05 2,550.44 2,550.44 2,549.88 2,550.08 4,011.5K
18:06 2,550.28 2,552.05 2,550.28 2,552.05 3,075.7K
18:07 2,552.81 2,552.81 2,552.14 2,552.74 4,174.0K
18:08 2,552.51 2,553.40 2,552.51 2,553.40 3,430.8K
18:09 2,553.48 2,553.77 2,553.35 2,553.66 1,341.7K
18:10 2,553.85 2,554.20 2,553.70 2,554.20 5,769.3K
18:11 2,554.14 2,554.14 2,553.53 2,553.53 4,985.6K
18:12 2,553.16 2,553.47 2,552.35 2,553.47 2,557.3K
18:13 2,553.50 2,554.31 2,553.50 2,554.16 6,501.0K
18:14 2,554.08 2,554.08 2,553.02 2,553.02 2,677.0K
18:15 2,552.52 2,553.47 2,552.52 2,553.47 7,858.3K
18:16 2,554.43 2,555.96 2,554.41 2,555.96 7,926.2K
18:17 2,556.43 2,557.40 2,556.03 2,557.40 23,076.1K
18:18 2,557.44 2,558.02 2,557.44 2,557.83 3,051.7K
18:19 2,557.93 2,559.55 2,557.69 2,559.55 6,737.5K
18:20 2,560.52 2,561.10 2,560.52 2,561.10 10,956.7K
18:21 2,560.89 2,561.15 2,559.49 2,559.49 16,924.0K
18:22 2,559.58 2,559.95 2,558.94 2,558.94 12,609.4K
18:23 2,559.42 2,559.54 2,558.60 2,559.54 2,212.0K
18:24 2,559.31 2,559.97 2,559.31 2,559.56 4,343.0K
18:25 2,559.59 2,559.97 2,559.52 2,559.97 1,593.6K
18:26 2,559.96 2,561.95 2,559.96 2,561.95 25,721.6K
18:27 2,562.25 2,562.25 2,561.20 2,561.24 3,843.3K
18:28 2,560.96 2,560.96 2,560.66 2,560.67 3,487.9K
18:29 2,560.27 2,560.43 2,559.78 2,559.78 5,176.7K
18:30 2,559.88 2,559.96 2,559.30 2,559.39 4,639.3K
18:31 2,559.07 2,559.80 2,559.07 2,559.22 3,767.6K
18:32 2,559.48 2,559.55 2,559.04 2,559.04 9,127.6K
18:33 2,558.94 2,559.02 2,558.17 2,559.02 6,652.2K
18:34 2,559.03 2,559.03 2,557.88 2,557.88 5,605.3K
18:35 2,558.05 2,559.45 2,558.05 2,559.45 4,247.8K
18:36 2,559.54 2,559.54 2,558.77 2,558.77 3,101.9K
18:37 2,558.90 2,558.90 2,558.06 2,558.06 5,671.1K
18:38 2,558.21 2,559.22 2,558.21 2,559.22 5,391.8K
18:39 2,559.12 2,559.69 2,558.94 2,559.69 10,494.2K
18:40 2,559.64 2,559.64 2,559.64 2,559.64 1,100.8K
18:51 2,560.47 2,560.47 2,560.47 2,560.47 10,678.3K
23:49 2,560.47 2,560.47 2,560.47 2,560.47 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar