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 2,563.22 2,563.22 2,562.84 2,562.84 73,808.0K
10:01 2,563.43 2,566.06 2,563.43 2,564.89 75,848.7K
10:02 2,565.61 2,565.68 2,564.91 2,565.23 43,834.5K
10:03 2,564.09 2,564.09 2,558.56 2,558.56 53,541.5K
10:04 2,555.25 2,557.13 2,553.81 2,553.81 110,761.9K
10:05 2,555.67 2,559.99 2,555.67 2,559.99 68,342.8K
10:06 2,559.52 2,559.52 2,555.34 2,555.34 34,549.0K
10:07 2,554.39 2,554.39 2,549.16 2,549.16 86,949.1K
10:08 2,550.62 2,551.01 2,548.98 2,548.98 53,602.8K
10:09 2,547.98 2,550.42 2,546.55 2,550.42 65,662.8K
10:10 2,550.85 2,550.85 2,546.49 2,546.49 38,686.9K
10:11 2,546.31 2,550.21 2,546.31 2,550.21 28,756.0K
10:12 2,551.34 2,554.88 2,551.34 2,554.88 46,578.6K
10:13 2,553.54 2,553.54 2,549.06 2,549.06 43,593.6K
10:14 2,548.93 2,551.87 2,548.93 2,551.87 39,957.7K
10:15 2,551.51 2,551.51 2,547.49 2,547.49 36,648.9K
10:16 2,547.08 2,547.08 2,544.12 2,544.12 51,948.7K
10:17 2,542.37 2,542.37 2,539.59 2,540.49 63,235.2K
10:18 2,540.12 2,541.74 2,540.12 2,541.74 39,435.8K
10:19 2,541.48 2,543.11 2,541.48 2,542.83 34,221.9K
10:20 2,543.56 2,543.56 2,543.03 2,543.37 21,547.7K
10:21 2,543.02 2,545.21 2,543.02 2,545.21 20,141.3K
10:22 2,546.20 2,547.13 2,545.97 2,547.13 30,685.7K
10:23 2,547.11 2,548.05 2,547.11 2,547.57 25,251.2K
10:24 2,548.29 2,548.29 2,545.22 2,545.22 17,078.0K
10:25 2,545.40 2,546.39 2,545.40 2,546.34 9,493.3K
10:26 2,548.58 2,548.58 2,547.62 2,547.62 48,024.8K
10:27 2,547.94 2,547.94 2,546.61 2,547.55 16,463.7K
10:28 2,546.86 2,547.87 2,546.86 2,547.50 16,858.9K
10:29 2,547.12 2,547.12 2,546.29 2,546.32 12,683.2K
10:30 2,545.93 2,545.93 2,544.06 2,544.06 29,217.7K
10:31 2,543.68 2,543.68 2,542.67 2,542.67 18,123.8K
10:32 2,541.63 2,541.63 2,538.30 2,538.30 23,406.2K
10:33 2,538.00 2,538.00 2,536.42 2,536.42 22,232.5K
10:34 2,535.95 2,536.83 2,535.65 2,536.83 21,172.2K
10:35 2,537.94 2,537.94 2,533.87 2,533.87 50,971.6K
10:36 2,534.16 2,534.79 2,533.36 2,534.79 38,159.9K
10:37 2,535.39 2,536.69 2,535.39 2,535.91 25,884.7K
10:38 2,536.34 2,536.99 2,535.79 2,536.99 14,809.1K
10:39 2,534.77 2,534.88 2,534.49 2,534.49 14,359.5K
10:40 2,535.00 2,535.00 2,533.55 2,533.60 39,567.6K
10:41 2,532.70 2,532.93 2,532.66 2,532.83 23,775.4K
10:42 2,533.48 2,534.28 2,533.37 2,534.09 10,610.5K
10:43 2,533.97 2,534.51 2,533.53 2,534.51 5,837.9K
10:44 2,535.43 2,536.59 2,535.43 2,536.01 19,644.5K
10:45 2,535.66 2,535.66 2,533.69 2,533.69 13,747.8K
10:46 2,533.97 2,533.97 2,532.50 2,533.05 19,708.6K
10:47 2,532.25 2,532.66 2,531.91 2,531.91 14,585.8K
10:48 2,531.09 2,531.09 2,528.86 2,528.86 50,851.0K
10:49 2,527.96 2,527.96 2,523.97 2,524.37 116,908.8K
10:50 2,525.08 2,525.68 2,523.84 2,523.84 44,501.9K
10:51 2,524.10 2,524.10 2,523.78 2,523.97 32,516.7K
10:52 2,525.34 2,527.43 2,525.34 2,527.43 22,565.5K
10:53 2,527.35 2,529.03 2,527.35 2,529.03 34,394.1K
10:54 2,529.96 2,531.87 2,529.96 2,531.87 25,886.5K
10:55 2,531.43 2,531.43 2,531.18 2,531.27 8,816.9K
10:56 2,530.65 2,530.65 2,528.91 2,528.91 13,263.0K
10:57 2,528.22 2,528.22 2,526.73 2,526.93 25,142.8K
10:58 2,526.99 2,528.71 2,526.99 2,527.54 13,650.9K
10:59 2,527.51 2,528.10 2,527.38 2,528.10 15,989.0K
11:00 2,528.29 2,528.33 2,527.62 2,528.33 23,377.1K
11:01 2,528.36 2,528.36 2,527.31 2,527.95 20,522.6K
11:02 2,527.02 2,527.04 2,525.77 2,525.77 22,446.3K
11:03 2,524.87 2,524.87 2,522.31 2,522.31 26,454.3K
11:04 2,521.77 2,521.77 2,520.14 2,520.14 19,549.2K
11:05 2,519.85 2,521.20 2,519.85 2,520.85 14,246.3K
11:06 2,520.37 2,520.37 2,514.80 2,515.14 113,259.8K
11:07 2,515.51 2,516.96 2,515.37 2,516.96 23,162.3K
11:08 2,518.31 2,518.87 2,518.14 2,518.87 16,931.8K
11:09 2,518.93 2,518.93 2,517.21 2,517.97 26,216.5K
11:10 2,517.91 2,517.91 2,517.03 2,517.03 10,000.2K
11:11 2,516.21 2,516.34 2,514.69 2,514.69 28,687.1K
11:12 2,514.02 2,514.02 2,512.37 2,512.37 32,358.8K
11:13 2,511.48 2,512.66 2,510.92 2,510.92 38,674.2K
11:14 2,511.24 2,512.73 2,511.24 2,512.48 14,305.3K
11:15 2,512.33 2,512.89 2,512.11 2,512.20 21,334.7K
11:16 2,513.65 2,514.41 2,513.31 2,513.52 33,668.7K
11:17 2,513.16 2,515.39 2,513.16 2,515.39 19,683.6K
11:18 2,515.66 2,516.08 2,515.66 2,515.89 15,399.9K
11:19 2,515.73 2,517.59 2,514.66 2,517.59 26,097.3K
11:20 2,517.35 2,517.35 2,516.27 2,517.06 19,757.6K
11:21 2,516.45 2,516.45 2,515.81 2,515.81 6,325.2K
11:22 2,515.46 2,515.85 2,515.07 2,515.20 14,281.0K
11:23 2,515.22 2,515.22 2,513.61 2,513.61 16,555.5K
11:24 2,513.12 2,513.12 2,511.14 2,511.14 16,521.8K
11:25 2,510.75 2,510.84 2,506.91 2,506.91 21,693.4K
11:26 2,507.18 2,507.18 2,505.74 2,505.74 57,971.6K
11:27 2,505.43 2,505.50 2,505.31 2,505.31 11,571.3K
11:28 2,505.23 2,505.33 2,505.02 2,505.02 20,340.5K
11:29 2,505.35 2,505.97 2,504.02 2,504.02 68,585.4K
11:30 2,504.70 2,504.70 2,503.68 2,503.68 21,665.5K
11:31 2,504.26 2,504.26 2,502.44 2,503.10 44,790.7K
11:32 2,502.23 2,503.29 2,502.20 2,503.29 20,847.4K
11:33 2,503.39 2,504.93 2,503.39 2,504.45 29,968.5K
11:34 2,505.71 2,505.71 2,502.32 2,502.32 24,699.3K
11:35 2,502.19 2,502.19 2,500.92 2,500.97 32,695.0K
11:36 2,500.90 2,502.15 2,500.90 2,501.79 23,428.6K
11:37 2,501.39 2,505.66 2,501.39 2,505.66 37,947.5K
11:38 2,506.40 2,508.00 2,505.40 2,505.40 43,289.0K
11:39 2,504.89 2,504.89 2,503.59 2,503.68 58,035.0K
11:40 2,501.88 2,503.40 2,501.88 2,503.40 16,353.4K
11:41 2,503.47 2,505.25 2,503.47 2,505.25 27,019.6K
11:42 2,505.76 2,508.68 2,505.76 2,507.17 21,838.4K
11:43 2,508.07 2,510.59 2,508.07 2,510.59 16,521.3K
11:44 2,510.73 2,511.29 2,510.25 2,511.29 17,222.3K
11:45 2,511.45 2,511.45 2,510.30 2,510.45 7,871.7K
11:46 2,510.96 2,511.44 2,510.96 2,511.42 8,433.3K
11:47 2,510.74 2,510.74 2,509.42 2,509.96 12,183.8K
11:48 2,505.79 2,505.79 2,503.32 2,503.62 19,649.8K
11:49 2,503.86 2,504.41 2,501.99 2,504.41 21,341.0K
11:50 2,504.29 2,504.50 2,504.01 2,504.16 4,587.3K
11:51 2,505.11 2,505.57 2,505.04 2,505.04 11,230.5K
11:52 2,505.23 2,505.44 2,504.51 2,504.79 10,032.2K
11:53 2,505.20 2,506.59 2,505.20 2,506.23 9,645.1K
11:54 2,505.89 2,506.60 2,505.89 2,506.33 6,850.1K
11:55 2,506.17 2,506.17 2,504.77 2,504.77 3,621.6K
11:56 2,504.32 2,506.36 2,504.32 2,505.64 23,195.6K
11:57 2,504.92 2,505.52 2,504.92 2,505.08 11,181.0K
11:58 2,503.29 2,503.29 2,502.25 2,502.25 15,412.8K
11:59 2,500.92 2,501.83 2,500.92 2,501.76 16,800.4K
12:00 2,501.33 2,501.33 2,498.80 2,498.94 59,925.3K
12:01 2,499.00 2,499.89 2,499.00 2,499.23 21,517.3K
12:02 2,499.08 2,501.22 2,499.08 2,501.22 13,299.9K
12:03 2,501.00 2,502.01 2,500.94 2,502.01 11,987.0K
12:04 2,502.16 2,502.16 2,501.66 2,501.66 12,590.3K
12:05 2,501.61 2,502.24 2,500.41 2,500.91 5,662.1K
12:06 2,500.06 2,500.46 2,499.85 2,500.46 7,769.5K
12:07 2,501.09 2,504.02 2,501.09 2,504.02 18,653.8K
12:08 2,504.39 2,505.06 2,504.39 2,504.85 24,382.5K
12:09 2,505.00 2,505.86 2,505.00 2,505.86 17,300.4K
12:10 2,505.20 2,505.32 2,504.40 2,504.40 4,905.9K
12:11 2,504.61 2,505.29 2,504.61 2,505.29 6,590.9K
12:12 2,505.73 2,506.08 2,505.73 2,506.08 12,857.0K
12:13 2,506.85 2,508.13 2,506.85 2,508.13 24,416.6K
12:14 2,508.99 2,510.44 2,508.65 2,510.44 41,760.4K
12:15 2,509.86 2,510.07 2,509.59 2,510.07 26,490.8K
12:16 2,510.93 2,510.93 2,509.86 2,509.86 10,017.7K
12:17 2,507.85 2,507.85 2,506.49 2,506.49 19,017.3K
12:18 2,506.72 2,507.41 2,506.64 2,506.64 4,632.7K
12:19 2,506.53 2,508.05 2,506.53 2,507.15 4,918.3K
12:20 2,507.58 2,508.22 2,507.53 2,508.16 2,121.7K
12:21 2,506.93 2,508.28 2,506.93 2,508.28 14,208.3K
12:22 2,507.88 2,508.41 2,507.69 2,507.69 2,338.0K
12:23 2,507.49 2,507.49 2,507.01 2,507.28 13,192.1K
12:24 2,506.22 2,507.22 2,506.22 2,506.87 10,520.3K
12:25 2,507.10 2,507.10 2,506.02 2,506.02 4,892.8K
12:26 2,506.38 2,506.38 2,504.19 2,504.19 10,909.8K
12:27 2,503.43 2,503.76 2,502.97 2,503.76 13,640.6K
12:28 2,503.96 2,503.96 2,503.66 2,503.86 6,113.5K
12:29 2,503.89 2,504.13 2,503.49 2,504.13 9,032.6K
12:30 2,504.38 2,504.38 2,503.99 2,504.08 4,596.5K
12:31 2,504.78 2,504.78 2,503.99 2,503.99 10,413.8K
12:32 2,504.13 2,504.17 2,503.50 2,503.70 4,726.1K
12:33 2,503.46 2,503.46 2,502.82 2,502.82 4,762.3K
12:34 2,502.98 2,502.98 2,502.52 2,502.73 20,596.8K
12:35 2,502.49 2,502.76 2,501.70 2,501.70 23,645.6K
12:36 2,501.80 2,501.80 2,500.61 2,500.91 11,404.3K
12:37 2,501.13 2,501.13 2,499.87 2,500.02 29,575.9K
12:38 2,500.40 2,500.54 2,500.40 2,500.52 9,127.0K
12:39 2,500.36 2,500.36 2,498.93 2,499.21 17,490.1K
12:40 2,497.58 2,498.86 2,497.58 2,498.86 18,085.4K
12:41 2,499.09 2,499.34 2,498.51 2,498.51 8,653.1K
12:42 2,498.34 2,499.16 2,498.34 2,499.16 6,469.7K
12:43 2,499.23 2,501.23 2,499.23 2,500.18 8,997.0K
12:44 2,500.16 2,501.25 2,500.16 2,501.25 3,875.0K
12:45 2,501.08 2,501.08 2,499.49 2,499.49 6,115.9K
12:46 2,499.94 2,499.94 2,499.15 2,499.50 6,367.9K
12:47 2,499.18 2,499.24 2,498.43 2,498.43 4,537.7K
12:48 2,498.92 2,500.40 2,498.92 2,500.40 7,533.2K
12:49 2,501.78 2,503.25 2,501.78 2,503.25 12,809.8K
12:50 2,503.69 2,504.03 2,503.53 2,503.53 7,571.3K
12:51 2,503.66 2,503.66 2,503.08 2,503.08 4,044.4K
12:52 2,502.94 2,502.94 2,501.84 2,501.84 3,187.1K
12:53 2,502.29 2,502.60 2,502.29 2,502.54 2,407.1K
12:54 2,502.44 2,502.46 2,501.64 2,501.84 4,379.9K
12:55 2,501.67 2,501.67 2,501.10 2,501.10 3,572.7K
12:56 2,501.59 2,501.59 2,500.60 2,500.60 4,577.5K
12:57 2,500.83 2,500.89 2,499.91 2,499.91 14,759.8K
12:58 2,500.44 2,500.44 2,499.83 2,500.29 5,595.9K
12:59 2,501.72 2,501.72 2,500.37 2,500.37 24,022.5K
13:00 2,499.91 2,500.00 2,499.66 2,499.97 22,304.6K
13:01 2,500.08 2,500.08 2,499.32 2,499.32 6,621.5K
13:02 2,498.43 2,498.69 2,498.23 2,498.69 24,187.7K
13:03 2,498.69 2,499.15 2,498.23 2,498.64 17,554.2K
13:04 2,498.92 2,499.91 2,498.81 2,499.91 8,975.2K
13:05 2,500.61 2,500.61 2,500.35 2,500.35 7,832.0K
13:06 2,500.27 2,500.27 2,499.88 2,500.18 7,469.6K
13:07 2,500.62 2,501.61 2,500.45 2,501.61 11,298.8K
13:08 2,501.87 2,502.54 2,501.58 2,502.26 13,564.0K
13:09 2,502.38 2,502.45 2,502.06 2,502.06 7,669.2K
13:10 2,501.10 2,501.53 2,501.10 2,501.24 4,879.3K
13:11 2,501.04 2,501.04 2,500.89 2,500.89 3,838.1K
13:12 2,500.91 2,501.70 2,500.91 2,501.70 8,373.2K
13:13 2,501.94 2,502.33 2,501.48 2,502.13 3,402.7K
13:14 2,501.71 2,501.84 2,500.90 2,501.84 4,391.5K
13:15 2,502.15 2,502.15 2,501.44 2,501.79 7,926.5K
13:16 2,501.02 2,502.48 2,501.02 2,502.48 23,061.1K
13:17 2,502.52 2,502.74 2,502.52 2,502.69 11,017.8K
13:18 2,502.36 2,502.49 2,502.23 2,502.49 5,396.3K
13:19 2,502.35 2,502.35 2,501.58 2,501.58 2,797.4K
13:20 2,501.08 2,501.40 2,500.60 2,501.18 6,415.8K
13:21 2,501.21 2,501.36 2,501.21 2,501.36 4,112.9K
13:22 2,501.16 2,501.52 2,501.03 2,501.43 3,485.2K
13:23 2,501.59 2,501.59 2,500.91 2,500.91 14,828.1K
13:24 2,500.70 2,501.15 2,500.70 2,500.96 10,099.4K
13:25 2,500.46 2,500.53 2,500.41 2,500.53 8,545.7K
13:26 2,500.53 2,500.82 2,500.53 2,500.82 6,168.7K
13:27 2,500.85 2,501.32 2,500.46 2,500.46 7,019.0K
13:28 2,500.80 2,501.04 2,500.79 2,501.04 4,178.7K
13:29 2,500.80 2,502.35 2,500.80 2,502.35 8,648.8K
13:30 2,502.38 2,502.38 2,501.32 2,501.32 4,659.0K
13:31 2,501.23 2,501.23 2,500.81 2,500.81 7,291.7K
13:32 2,500.74 2,500.94 2,500.43 2,500.94 6,396.5K
13:33 2,500.96 2,501.00 2,500.10 2,500.10 9,388.9K
13:34 2,499.47 2,499.47 2,498.72 2,498.72 14,523.2K
13:35 2,497.68 2,497.98 2,497.45 2,497.98 11,884.8K
13:36 2,498.17 2,498.67 2,497.95 2,497.95 7,102.1K
13:37 2,499.06 2,499.14 2,498.64 2,498.76 3,254.0K
13:38 2,498.65 2,498.65 2,498.08 2,498.08 3,070.7K
13:39 2,498.08 2,498.08 2,497.87 2,497.97 45,503.1K
13:40 2,499.06 2,499.27 2,497.82 2,497.82 3,456.3K
13:41 2,497.78 2,499.36 2,497.78 2,499.36 9,744.7K
13:42 2,499.96 2,502.16 2,499.96 2,502.16 47,290.9K
13:43 2,502.05 2,502.05 2,501.71 2,501.76 5,761.7K
13:44 2,501.39 2,502.51 2,501.39 2,502.30 4,487.9K
13:45 2,502.68 2,504.61 2,502.68 2,504.61 53,667.7K
13:46 2,505.16 2,505.39 2,504.75 2,505.39 29,110.8K
13:47 2,505.45 2,505.45 2,501.30 2,501.48 41,285.3K
13:48 2,501.98 2,503.25 2,501.98 2,503.25 24,103.7K
13:49 2,502.84 2,502.84 2,501.96 2,502.18 14,581.6K
13:50 2,501.60 2,502.87 2,501.60 2,502.87 34,727.9K
13:51 2,503.52 2,504.42 2,503.16 2,504.42 18,062.6K
13:52 2,504.37 2,505.57 2,504.37 2,505.57 22,848.5K
13:53 2,505.33 2,505.77 2,505.33 2,505.77 13,483.7K
13:54 2,506.71 2,510.82 2,506.71 2,510.82 75,081.3K
13:55 2,510.67 2,510.84 2,509.33 2,510.84 24,956.8K
13:56 2,511.77 2,512.27 2,511.38 2,511.38 25,015.8K
13:57 2,509.75 2,509.75 2,506.43 2,506.43 20,416.8K
13:58 2,505.43 2,507.47 2,505.43 2,506.91 24,619.6K
13:59 2,506.52 2,507.40 2,506.52 2,507.29 6,147.1K
14:00 2,507.69 2,507.69 2,506.43 2,506.86 5,472.2K
14:01 2,506.97 2,507.61 2,506.27 2,506.27 48,070.8K
14:02 2,506.23 2,506.49 2,506.23 2,506.40 7,346.0K
14:03 2,506.68 2,507.31 2,506.68 2,506.81 7,324.8K
14:04 2,506.56 2,507.05 2,506.56 2,507.05 5,535.1K
14:05 2,507.24 2,507.84 2,507.24 2,507.84 5,778.8K
14:06 2,507.27 2,507.72 2,506.97 2,506.97 5,821.2K
14:07 2,508.66 2,511.85 2,508.61 2,511.85 38,278.0K
14:08 2,512.13 2,512.61 2,511.28 2,512.61 15,243.5K
14:09 2,512.43 2,512.64 2,511.60 2,511.60 11,623.2K
14:10 2,511.34 2,512.57 2,511.34 2,512.22 11,989.0K
14:11 2,513.93 2,515.94 2,513.71 2,515.94 40,574.8K
14:12 2,516.47 2,517.36 2,515.38 2,517.36 34,215.0K
14:13 2,517.49 2,517.49 2,515.33 2,515.36 30,396.6K
14:14 2,514.44 2,514.44 2,513.57 2,513.88 16,940.7K
14:15 2,514.87 2,514.87 2,513.21 2,513.21 10,964.5K
14:16 2,511.97 2,512.12 2,511.58 2,512.12 14,149.2K
14:17 2,512.29 2,513.66 2,512.29 2,513.66 5,159.7K
14:18 2,513.29 2,513.29 2,512.83 2,513.20 7,515.6K
14:19 2,512.44 2,512.53 2,512.40 2,512.40 14,885.9K
14:20 2,513.13 2,513.68 2,513.13 2,513.39 8,323.2K
14:21 2,513.28 2,513.33 2,512.06 2,512.06 5,223.9K
14:22 2,511.65 2,512.14 2,511.65 2,511.72 6,190.1K
14:23 2,511.27 2,512.37 2,511.27 2,512.05 5,157.6K
14:24 2,512.00 2,512.00 2,511.59 2,511.74 3,968.7K
14:25 2,511.89 2,511.91 2,511.30 2,511.91 7,167.3K
14:26 2,511.99 2,513.37 2,511.99 2,512.96 10,674.2K
14:27 2,513.65 2,513.95 2,513.53 2,513.95 18,207.6K
14:28 2,514.89 2,516.03 2,514.89 2,515.46 23,939.1K
14:29 2,515.22 2,515.54 2,515.09 2,515.54 10,368.8K
14:30 2,515.86 2,515.86 2,515.00 2,515.00 15,880.3K
14:31 2,514.62 2,514.64 2,514.51 2,514.51 3,749.9K
14:32 2,514.67 2,514.67 2,513.62 2,513.62 8,011.2K
14:33 2,513.22 2,513.22 2,512.23 2,512.82 9,075.7K
14:34 2,512.51 2,512.51 2,509.58 2,509.58 14,227.0K
14:35 2,509.16 2,509.16 2,507.83 2,507.92 9,496.4K
14:36 2,508.23 2,508.23 2,505.43 2,505.43 11,908.1K
14:37 2,505.03 2,505.03 2,503.54 2,503.54 13,361.9K
14:38 2,503.51 2,503.51 2,502.88 2,503.04 15,887.7K
14:39 2,502.43 2,503.97 2,502.43 2,503.97 6,950.3K
14:40 2,504.65 2,505.77 2,504.65 2,505.33 8,415.4K
14:41 2,505.05 2,506.18 2,505.05 2,506.18 7,939.4K
14:42 2,505.78 2,505.94 2,505.59 2,505.78 5,992.8K
14:43 2,505.76 2,505.98 2,505.76 2,505.78 5,720.0K
14:44 2,505.75 2,505.75 2,504.68 2,504.68 8,726.0K
14:45 2,505.93 2,506.54 2,505.93 2,506.54 6,934.1K
14:46 2,506.51 2,507.02 2,506.10 2,506.10 11,780.1K
14:47 2,505.42 2,506.24 2,505.18 2,506.24 19,376.9K
14:48 2,506.68 2,506.86 2,506.15 2,506.34 3,757.2K
14:49 2,506.60 2,506.60 2,506.39 2,506.39 12,257.6K
14:50 2,506.49 2,506.52 2,506.39 2,506.52 4,242.9K
14:51 2,506.19 2,506.39 2,505.99 2,505.99 7,269.9K
14:52 2,506.44 2,506.44 2,503.77 2,503.77 7,430.1K
14:53 2,505.31 2,505.31 2,504.09 2,504.09 11,664.8K
14:54 2,503.56 2,504.15 2,503.56 2,504.15 22,527.0K
14:55 2,503.99 2,504.53 2,503.99 2,504.53 5,437.6K
14:56 2,504.75 2,504.94 2,504.55 2,504.55 5,913.0K
14:57 2,503.84 2,504.52 2,503.50 2,503.88 10,285.7K
14:58 2,503.42 2,503.42 2,502.42 2,502.42 6,373.7K
14:59 2,501.97 2,501.97 2,500.17 2,500.17 51,686.8K
15:00 2,500.71 2,501.31 2,500.61 2,501.31 8,797.5K
15:01 2,501.62 2,502.03 2,500.85 2,500.85 8,070.8K
15:02 2,500.99 2,501.17 2,500.42 2,500.77 13,401.8K
15:03 2,500.43 2,500.45 2,498.82 2,498.82 7,304.3K
15:04 2,498.49 2,498.49 2,497.68 2,497.99 9,498.6K
15:05 2,497.53 2,497.53 2,497.04 2,497.04 7,841.4K
15:06 2,497.25 2,497.60 2,496.28 2,496.28 20,377.1K
15:07 2,496.71 2,496.71 2,496.46 2,496.51 14,987.0K
15:08 2,496.06 2,496.39 2,496.06 2,496.20 9,689.7K
15:09 2,496.44 2,496.44 2,495.57 2,496.04 5,678.7K
15:10 2,496.25 2,496.66 2,496.25 2,496.51 6,835.9K
15:11 2,496.26 2,496.58 2,496.26 2,496.31 17,656.9K
15:12 2,495.90 2,496.08 2,494.94 2,494.94 26,583.7K
15:13 2,494.19 2,494.19 2,493.15 2,493.54 20,356.8K
15:14 2,493.40 2,493.40 2,493.27 2,493.28 10,567.5K
15:15 2,494.03 2,494.98 2,494.03 2,494.98 14,620.7K
15:16 2,496.12 2,496.12 2,495.91 2,496.03 7,494.7K
15:17 2,495.80 2,495.80 2,495.21 2,495.21 7,034.1K
15:18 2,495.64 2,495.64 2,493.63 2,493.63 10,974.5K
15:19 2,493.65 2,493.81 2,493.23 2,493.81 19,828.6K
15:20 2,493.65 2,493.83 2,493.01 2,493.42 7,902.2K
15:21 2,494.45 2,494.60 2,490.79 2,490.79 32,838.9K
15:22 2,492.28 2,492.36 2,491.78 2,492.36 14,677.3K
15:23 2,492.24 2,492.37 2,492.21 2,492.21 6,744.5K
15:24 2,492.89 2,492.92 2,492.19 2,492.73 5,984.5K
15:25 2,492.64 2,493.35 2,492.64 2,493.22 7,973.2K
15:26 2,492.38 2,492.57 2,491.51 2,491.81 9,924.5K
15:27 2,492.00 2,492.19 2,491.62 2,491.95 5,711.3K
15:28 2,491.57 2,491.57 2,489.85 2,491.55 16,785.6K
15:29 2,491.37 2,491.37 2,489.88 2,489.88 6,244.7K
15:30 2,488.75 2,488.75 2,487.38 2,487.79 9,978.4K
15:31 2,487.36 2,487.36 2,484.01 2,484.01 28,378.1K
15:32 2,482.28 2,482.28 2,479.18 2,479.18 79,320.0K
15:33 2,478.87 2,478.87 2,474.25 2,474.25 43,424.6K
15:34 2,474.04 2,474.04 2,470.75 2,470.75 66,382.3K
15:35 2,469.31 2,469.31 2,463.67 2,463.67 90,707.7K
15:36 2,461.17 2,468.80 2,461.17 2,468.80 57,490.6K
15:37 2,466.39 2,466.61 2,464.44 2,464.44 31,952.1K
15:38 2,465.20 2,465.90 2,465.02 2,465.90 16,802.5K
15:39 2,465.34 2,465.84 2,464.99 2,464.99 16,774.9K
15:40 2,464.93 2,467.45 2,464.78 2,467.45 40,991.8K
15:41 2,467.82 2,471.15 2,467.82 2,470.26 40,494.8K
15:42 2,471.19 2,471.19 2,469.48 2,469.48 9,701.7K
15:43 2,470.25 2,471.82 2,470.25 2,471.82 25,804.9K
15:44 2,471.51 2,472.04 2,471.34 2,472.04 10,222.6K
15:45 2,471.79 2,471.79 2,469.21 2,469.21 17,597.7K
15:46 2,468.84 2,468.84 2,466.89 2,466.89 21,937.5K
15:47 2,466.95 2,466.95 2,462.28 2,462.28 26,173.4K
15:48 2,461.13 2,461.13 2,456.92 2,457.93 105,622.3K
15:49 2,458.21 2,458.96 2,458.21 2,458.35 32,594.3K
15:50 2,459.26 2,461.13 2,459.26 2,461.13 23,768.4K
15:51 2,461.38 2,462.19 2,456.26 2,456.26 34,886.0K
15:52 2,455.02 2,456.05 2,454.91 2,456.05 47,574.4K
15:53 2,455.95 2,456.35 2,454.92 2,455.72 37,322.4K
15:54 2,457.37 2,459.40 2,457.37 2,459.40 28,685.9K
15:55 2,460.18 2,460.99 2,458.01 2,458.01 27,497.0K
15:56 2,456.46 2,458.18 2,455.92 2,458.18 34,548.9K
15:57 2,459.60 2,461.95 2,459.49 2,461.95 34,122.9K
15:58 2,462.76 2,462.76 2,459.92 2,459.92 28,982.5K
15:59 2,459.73 2,459.73 2,458.57 2,459.22 18,813.7K
16:00 2,460.47 2,460.47 2,454.32 2,454.32 41,367.2K
16:01 2,454.55 2,457.59 2,454.55 2,457.59 10,046.3K
16:02 2,457.82 2,458.55 2,457.70 2,458.55 12,768.6K
16:03 2,459.44 2,463.79 2,459.44 2,463.03 78,721.8K
16:04 2,462.92 2,462.92 2,462.50 2,462.50 16,779.5K
16:05 2,463.37 2,463.41 2,460.47 2,460.70 15,689.7K
16:06 2,461.32 2,463.05 2,461.32 2,463.05 10,630.7K
16:07 2,462.02 2,466.88 2,462.02 2,466.88 33,375.9K
16:08 2,466.71 2,468.84 2,465.93 2,468.84 30,005.1K
16:09 2,469.59 2,471.92 2,469.59 2,471.92 33,910.6K
16:10 2,471.40 2,471.43 2,469.18 2,469.18 19,437.9K
16:11 2,469.05 2,470.66 2,469.05 2,470.66 8,601.6K
16:12 2,470.99 2,473.72 2,470.99 2,473.34 29,422.8K
16:13 2,473.84 2,475.51 2,473.84 2,475.51 24,242.3K
16:14 2,475.49 2,475.49 2,473.06 2,473.06 20,918.3K
16:15 2,471.34 2,471.34 2,469.15 2,469.15 20,838.6K
16:16 2,467.23 2,467.23 2,465.13 2,465.13 24,993.5K
16:17 2,465.94 2,467.87 2,465.94 2,467.87 9,050.9K
16:18 2,468.05 2,470.27 2,468.05 2,470.27 16,624.6K
16:19 2,470.56 2,472.38 2,470.56 2,472.06 8,358.9K
16:20 2,472.91 2,472.91 2,471.96 2,471.96 8,560.4K
16:21 2,471.30 2,471.30 2,468.88 2,468.88 8,006.2K
16:22 2,467.16 2,467.33 2,466.49 2,466.49 8,681.6K
16:23 2,464.65 2,464.65 2,463.34 2,463.34 23,992.0K
16:24 2,463.07 2,463.28 2,462.56 2,462.56 13,805.1K
16:25 2,461.05 2,461.99 2,460.49 2,461.99 25,203.9K
16:26 2,463.78 2,464.11 2,462.75 2,462.75 15,662.8K
16:27 2,462.88 2,463.24 2,462.88 2,463.24 15,963.2K
16:28 2,463.83 2,465.85 2,463.83 2,465.85 29,517.6K
16:29 2,466.81 2,468.90 2,466.81 2,468.59 14,294.8K
16:30 2,468.79 2,468.79 2,466.79 2,466.79 28,679.3K
16:31 2,467.09 2,467.09 2,465.75 2,466.32 21,129.5K
16:32 2,465.98 2,465.98 2,464.24 2,464.24 35,368.8K
16:33 2,463.27 2,463.27 2,461.41 2,461.41 22,473.2K
16:34 2,460.92 2,461.83 2,460.92 2,461.83 11,730.1K
16:35 2,462.67 2,464.78 2,462.67 2,464.78 15,324.7K
16:36 2,465.47 2,466.35 2,465.47 2,466.35 26,422.6K
16:37 2,466.64 2,466.68 2,465.83 2,465.83 6,610.8K
16:38 2,465.82 2,465.82 2,464.32 2,464.33 22,624.7K
16:39 2,463.26 2,464.38 2,463.26 2,464.38 46,142.2K
16:40 2,464.06 2,465.61 2,464.06 2,465.32 33,660.3K
16:41 2,466.09 2,466.30 2,464.98 2,465.35 25,537.5K
16:42 2,465.02 2,466.39 2,465.02 2,466.39 18,394.4K
16:43 2,466.08 2,466.27 2,465.80 2,466.27 8,395.8K
16:44 2,465.51 2,465.85 2,465.03 2,465.03 9,010.6K
16:45 2,464.98 2,465.55 2,463.80 2,463.80 19,894.7K
16:46 2,463.50 2,463.92 2,462.41 2,462.41 28,734.4K
16:47 2,461.30 2,461.30 2,458.34 2,458.34 71,964.4K
16:48 2,457.34 2,459.17 2,457.34 2,458.80 43,536.8K
16:49 2,459.61 2,460.35 2,459.15 2,459.15 14,995.3K
16:50 2,459.39 2,459.39 2,458.39 2,458.39 8,636.9K
16:51 2,458.90 2,460.99 2,458.90 2,460.99 26,489.6K
16:52 2,460.51 2,461.60 2,460.34 2,461.60 20,661.3K
16:53 2,461.11 2,463.03 2,461.11 2,463.03 18,988.6K
16:54 2,462.44 2,463.26 2,462.28 2,462.28 16,759.6K
16:55 2,463.11 2,463.68 2,462.68 2,463.05 11,955.9K
16:56 2,462.58 2,462.58 2,461.15 2,461.49 6,313.4K
16:57 2,461.00 2,462.55 2,461.00 2,462.55 24,842.3K
16:58 2,461.88 2,463.65 2,461.88 2,463.65 18,759.9K
16:59 2,461.02 2,463.62 2,461.02 2,463.62 10,107.6K
17:00 2,463.74 2,464.87 2,463.56 2,464.87 11,249.6K
17:01 2,463.53 2,463.53 2,461.43 2,461.43 12,909.4K
17:02 2,460.22 2,461.95 2,459.56 2,461.95 14,647.4K
17:03 2,461.17 2,462.08 2,460.87 2,460.97 10,091.6K
17:04 2,460.60 2,460.60 2,460.05 2,460.05 17,028.5K
17:05 2,460.76 2,460.83 2,458.86 2,458.86 15,619.2K
17:06 2,457.87 2,457.87 2,455.06 2,455.84 52,933.1K
17:07 2,455.09 2,455.63 2,454.81 2,454.81 10,342.2K
17:08 2,454.78 2,454.78 2,453.58 2,453.58 40,063.9K
17:09 2,452.50 2,452.50 2,451.69 2,451.69 28,179.7K
17:10 2,450.26 2,450.26 2,449.52 2,449.92 57,095.1K
17:11 2,448.67 2,452.08 2,448.67 2,452.08 32,320.1K
17:12 2,453.69 2,454.37 2,452.99 2,454.37 13,408.3K
17:13 2,454.58 2,454.58 2,454.07 2,454.11 16,073.9K
17:14 2,454.44 2,455.85 2,454.44 2,455.85 16,965.4K
17:15 2,457.33 2,459.16 2,457.32 2,459.16 15,570.5K
17:16 2,458.73 2,460.24 2,458.73 2,460.24 31,613.7K
17:17 2,459.86 2,460.03 2,459.82 2,460.03 11,197.1K
17:18 2,459.46 2,459.46 2,458.39 2,458.72 7,072.7K
17:19 2,458.40 2,458.93 2,458.01 2,458.93 23,083.9K
17:20 2,458.82 2,459.32 2,458.82 2,458.84 5,630.6K
17:21 2,458.14 2,459.46 2,458.14 2,459.46 23,254.3K
17:22 2,460.09 2,462.91 2,460.09 2,462.91 27,582.4K
17:23 2,462.43 2,463.72 2,462.43 2,463.72 12,736.0K
17:24 2,463.80 2,464.21 2,462.43 2,463.58 9,860.5K
17:25 2,463.26 2,463.26 2,462.10 2,462.10 8,737.7K
17:26 2,462.47 2,462.47 2,460.12 2,460.12 14,854.2K
17:27 2,460.63 2,460.63 2,460.12 2,460.12 6,554.9K
17:28 2,460.08 2,460.08 2,458.74 2,458.74 9,101.3K
17:29 2,459.06 2,459.06 2,458.13 2,458.85 19,167.1K
17:30 2,458.98 2,459.47 2,458.98 2,459.15 6,368.2K
17:31 2,459.11 2,459.89 2,459.11 2,459.89 12,756.9K
17:32 2,459.88 2,459.88 2,457.86 2,457.86 15,597.9K
17:33 2,459.64 2,459.64 2,458.14 2,458.19 19,319.2K
17:34 2,456.64 2,457.69 2,456.64 2,457.69 18,222.9K
17:35 2,457.98 2,461.91 2,457.98 2,461.91 25,072.3K
17:36 2,462.45 2,463.76 2,462.21 2,462.21 15,960.6K
17:37 2,461.91 2,461.91 2,459.91 2,460.33 31,770.6K
17:38 2,460.24 2,462.30 2,460.24 2,462.30 6,478.0K
17:39 2,462.22 2,462.28 2,462.09 2,462.28 5,390.4K
17:40 2,462.55 2,462.64 2,462.12 2,462.23 12,799.2K
17:41 2,460.95 2,460.95 2,459.95 2,460.90 28,980.5K
17:42 2,460.63 2,461.15 2,460.29 2,461.14 9,378.4K
17:43 2,459.90 2,459.90 2,458.90 2,459.08 14,297.9K
17:44 2,458.65 2,458.82 2,457.74 2,458.70 34,725.4K
17:45 2,457.86 2,458.21 2,457.54 2,457.54 7,012.3K
17:46 2,458.16 2,458.16 2,457.75 2,457.75 12,522.2K
17:47 2,457.89 2,458.41 2,457.63 2,457.63 14,473.4K
17:48 2,457.81 2,459.62 2,457.81 2,459.62 8,944.6K
17:49 2,460.92 2,462.31 2,460.92 2,462.31 24,749.6K
17:50 2,461.76 2,462.99 2,461.74 2,462.99 8,091.1K
17:51 2,462.24 2,463.05 2,462.24 2,463.05 7,154.2K
17:52 2,462.81 2,464.38 2,462.81 2,464.38 21,150.9K
17:53 2,463.66 2,465.22 2,463.66 2,465.19 31,078.6K
17:54 2,465.41 2,466.16 2,465.13 2,466.16 40,397.3K
17:55 2,465.59 2,465.89 2,465.20 2,465.80 11,634.9K
17:56 2,464.15 2,466.92 2,464.15 2,466.92 19,176.3K
17:57 2,468.49 2,469.17 2,468.00 2,469.17 43,708.2K
17:58 2,469.85 2,470.23 2,469.61 2,469.61 33,496.1K
17:59 2,469.12 2,470.13 2,469.12 2,469.70 8,480.5K
18:00 2,469.86 2,470.34 2,468.30 2,468.30 14,575.5K
18:01 2,467.51 2,467.51 2,464.90 2,465.15 16,112.6K
18:02 2,464.74 2,465.02 2,464.56 2,465.02 9,892.2K
18:03 2,464.98 2,466.72 2,464.82 2,466.72 9,605.5K
18:04 2,466.93 2,467.13 2,466.19 2,466.38 9,804.9K
18:05 2,466.85 2,466.85 2,466.07 2,466.60 4,285.7K
18:06 2,466.65 2,466.71 2,465.39 2,465.39 9,592.1K
18:07 2,464.74 2,464.74 2,462.94 2,463.20 20,410.4K
18:08 2,463.05 2,465.10 2,463.05 2,465.10 5,511.4K
18:09 2,464.71 2,465.36 2,463.72 2,464.05 13,624.0K
18:10 2,463.92 2,465.93 2,463.42 2,465.93 6,577.1K
18:11 2,466.07 2,468.83 2,466.07 2,468.83 22,209.7K
18:12 2,468.66 2,470.80 2,468.66 2,470.80 25,832.0K
18:13 2,470.53 2,471.46 2,470.42 2,471.46 34,492.4K
18:14 2,471.14 2,471.14 2,470.58 2,470.64 17,880.7K
18:15 2,470.91 2,470.91 2,469.99 2,469.99 6,696.3K
18:16 2,471.11 2,471.79 2,470.52 2,470.73 20,797.5K
18:17 2,469.42 2,469.42 2,467.22 2,468.64 50,049.8K
18:18 2,467.58 2,467.87 2,467.54 2,467.87 15,099.1K
18:19 2,467.49 2,467.95 2,467.49 2,467.95 7,725.5K
18:20 2,466.98 2,468.47 2,466.98 2,467.45 10,934.8K
18:21 2,468.29 2,468.56 2,467.52 2,468.39 6,097.3K
18:22 2,467.97 2,467.97 2,467.72 2,467.81 6,514.3K
18:23 2,467.50 2,468.36 2,467.43 2,468.36 5,564.7K
18:24 2,467.91 2,468.26 2,467.88 2,468.26 6,942.5K
18:25 2,468.75 2,470.37 2,468.75 2,469.67 10,032.0K
18:26 2,470.10 2,470.10 2,468.90 2,468.90 5,973.6K
18:27 2,468.39 2,468.39 2,467.63 2,467.63 8,558.8K
18:28 2,467.87 2,467.99 2,467.54 2,467.81 12,931.1K
18:29 2,467.97 2,468.53 2,467.48 2,468.53 7,124.5K
18:30 2,468.90 2,468.90 2,467.57 2,467.57 15,117.3K
18:31 2,467.29 2,467.29 2,466.59 2,466.59 6,200.9K
18:32 2,466.43 2,466.97 2,465.87 2,466.97 21,148.7K
18:33 2,466.64 2,467.08 2,466.64 2,466.90 8,636.6K
18:34 2,466.86 2,467.05 2,465.06 2,467.05 9,616.2K
18:35 2,466.07 2,466.96 2,466.07 2,466.69 12,279.3K
18:36 2,464.83 2,464.83 2,462.31 2,462.31 11,188.0K
18:37 2,462.78 2,463.71 2,462.78 2,463.07 5,849.8K
18:38 2,462.44 2,463.15 2,461.52 2,461.52 23,549.7K
18:39 2,461.97 2,462.99 2,461.97 2,462.25 20,956.8K
18:40 2,462.20 2,462.20 2,462.20 2,462.20 1,338.8K
18:51 2,462.62 2,462.62 2,462.62 2,462.62 4,859.9K
23:49 2,462.62 2,462.62 2,462.62 2,462.62 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar