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 2,455.65 2,457.64 2,455.13 2,457.64 49,620.2K
10:01 2,459.10 2,459.10 2,450.68 2,450.68 77,737.4K
10:02 2,450.43 2,450.43 2,449.28 2,450.38 69,391.4K
10:03 2,451.45 2,452.95 2,450.66 2,452.79 41,219.4K
10:04 2,454.01 2,456.63 2,454.01 2,456.58 42,877.1K
10:05 2,457.64 2,457.64 2,454.94 2,454.94 33,054.1K
10:06 2,453.71 2,457.07 2,453.71 2,456.58 31,095.4K
10:07 2,456.84 2,463.61 2,456.84 2,462.10 68,418.8K
10:08 2,464.26 2,465.40 2,464.03 2,464.03 84,042.4K
10:09 2,463.98 2,465.97 2,463.98 2,465.47 36,846.4K
10:10 2,465.25 2,465.25 2,460.02 2,460.02 27,569.5K
10:11 2,461.89 2,461.89 2,457.79 2,457.79 46,478.2K
10:12 2,456.67 2,458.51 2,455.85 2,455.85 24,418.8K
10:13 2,455.92 2,456.90 2,454.23 2,456.90 15,749.6K
10:14 2,458.35 2,458.35 2,455.34 2,455.80 26,981.0K
10:15 2,455.43 2,455.43 2,450.08 2,450.08 34,877.2K
10:16 2,449.02 2,449.02 2,442.01 2,442.01 88,523.7K
10:17 2,442.50 2,444.03 2,441.99 2,444.03 49,057.8K
10:18 2,443.26 2,443.26 2,434.96 2,434.96 56,370.1K
10:19 2,434.12 2,438.47 2,434.12 2,438.47 73,051.1K
10:20 2,436.81 2,437.09 2,435.87 2,435.87 33,057.5K
10:21 2,436.08 2,441.89 2,436.08 2,441.89 39,443.6K
10:22 2,442.99 2,443.51 2,440.56 2,440.56 21,655.9K
10:23 2,439.67 2,440.70 2,438.62 2,440.70 12,373.4K
10:24 2,440.25 2,441.55 2,439.53 2,441.55 9,841.0K
10:25 2,442.32 2,443.27 2,441.14 2,441.14 19,112.7K
10:26 2,442.09 2,442.09 2,439.87 2,439.87 13,742.3K
10:27 2,440.32 2,441.12 2,438.94 2,440.29 12,052.6K
10:28 2,440.69 2,441.48 2,440.69 2,441.48 13,399.3K
10:29 2,443.54 2,443.54 2,440.64 2,440.64 34,630.4K
10:30 2,439.30 2,440.46 2,438.82 2,438.82 21,588.5K
10:31 2,438.56 2,438.56 2,433.61 2,433.61 31,899.8K
10:32 2,435.92 2,439.73 2,435.92 2,439.73 47,598.4K
10:33 2,438.86 2,442.44 2,438.86 2,442.44 16,590.2K
10:34 2,441.14 2,441.64 2,440.94 2,441.64 20,431.4K
10:35 2,442.58 2,446.52 2,442.58 2,445.81 41,462.8K
10:36 2,446.75 2,451.70 2,446.75 2,451.70 61,491.7K
10:37 2,449.52 2,449.75 2,449.34 2,449.55 21,440.7K
10:38 2,449.08 2,452.14 2,448.91 2,452.14 28,119.9K
10:39 2,453.71 2,453.71 2,450.89 2,450.89 34,487.7K
10:40 2,450.40 2,450.40 2,447.89 2,448.95 16,135.7K
10:41 2,449.73 2,451.52 2,449.73 2,451.52 26,035.2K
10:42 2,453.02 2,453.02 2,450.64 2,451.01 17,295.5K
10:43 2,449.66 2,451.39 2,449.01 2,451.39 4,877.8K
10:44 2,450.69 2,451.64 2,450.63 2,451.64 11,772.1K
10:45 2,451.84 2,451.84 2,450.21 2,451.45 18,513.2K
10:46 2,453.01 2,459.71 2,453.01 2,459.71 65,306.8K
10:47 2,460.17 2,460.17 2,455.73 2,456.57 47,386.6K
10:48 2,455.00 2,455.00 2,452.30 2,452.30 21,653.4K
10:49 2,449.45 2,452.73 2,449.45 2,451.24 28,793.0K
10:50 2,450.92 2,451.77 2,449.07 2,449.07 18,454.9K
10:51 2,448.41 2,448.41 2,444.99 2,446.70 44,721.3K
10:52 2,446.46 2,446.46 2,442.20 2,442.66 10,275.6K
10:53 2,442.40 2,444.51 2,442.40 2,443.76 13,161.9K
10:54 2,444.00 2,447.29 2,444.00 2,446.68 6,380.2K
10:55 2,448.22 2,448.22 2,446.22 2,446.79 5,715.0K
10:56 2,446.06 2,446.06 2,443.89 2,444.32 29,263.4K
10:57 2,445.63 2,445.63 2,444.83 2,445.42 18,233.2K
10:58 2,445.94 2,446.98 2,445.65 2,445.65 8,141.4K
10:59 2,446.16 2,446.57 2,445.60 2,445.73 2,382.6K
11:00 2,445.44 2,445.44 2,444.23 2,444.71 11,339.7K
11:01 2,444.95 2,449.08 2,444.95 2,449.08 22,568.9K
11:02 2,449.40 2,451.44 2,449.40 2,450.90 13,131.0K
11:03 2,451.21 2,453.04 2,451.21 2,453.04 12,383.6K
11:04 2,454.05 2,454.83 2,453.37 2,454.83 23,050.2K
11:05 2,453.48 2,458.47 2,453.48 2,458.47 27,660.3K
11:06 2,459.74 2,460.30 2,459.74 2,460.30 27,844.2K
11:07 2,461.77 2,461.77 2,461.28 2,461.71 71,420.5K
11:08 2,461.38 2,462.60 2,460.95 2,460.95 35,021.3K
11:09 2,460.60 2,461.42 2,460.60 2,460.64 25,928.5K
11:10 2,460.55 2,464.63 2,460.55 2,464.63 64,313.8K
11:11 2,462.58 2,462.83 2,460.40 2,460.40 25,365.1K
11:12 2,460.07 2,460.48 2,460.00 2,460.00 15,029.3K
11:13 2,458.93 2,462.50 2,458.89 2,462.50 24,742.5K
11:14 2,462.35 2,462.35 2,460.83 2,461.13 20,316.1K
11:15 2,461.37 2,461.37 2,458.75 2,458.75 23,030.9K
11:16 2,457.08 2,457.08 2,456.68 2,456.68 19,842.9K
11:17 2,455.69 2,457.70 2,455.69 2,457.70 22,134.6K
11:18 2,457.88 2,457.88 2,456.15 2,456.15 8,449.1K
11:19 2,455.81 2,456.79 2,455.81 2,455.82 10,245.7K
11:20 2,456.56 2,456.71 2,456.41 2,456.42 3,556.5K
11:21 2,456.51 2,457.96 2,456.51 2,457.96 4,780.0K
11:22 2,458.11 2,458.33 2,457.66 2,457.66 12,084.5K
11:23 2,458.40 2,458.40 2,457.57 2,457.57 8,161.4K
11:24 2,458.41 2,459.21 2,457.84 2,459.21 8,456.6K
11:25 2,459.61 2,462.74 2,459.61 2,462.74 11,446.8K
11:26 2,465.43 2,467.33 2,465.43 2,466.99 50,034.0K
11:27 2,466.86 2,468.44 2,466.86 2,468.44 15,832.4K
11:28 2,468.64 2,468.64 2,468.03 2,468.20 26,161.1K
11:29 2,468.48 2,468.48 2,466.44 2,466.44 39,113.4K
11:30 2,467.01 2,471.13 2,467.01 2,471.13 38,875.5K
11:31 2,475.42 2,475.43 2,473.06 2,473.06 86,670.9K
11:32 2,473.25 2,474.13 2,473.25 2,474.13 22,368.0K
11:33 2,474.83 2,474.88 2,473.76 2,473.76 38,876.6K
11:34 2,473.15 2,473.15 2,472.03 2,472.21 17,516.8K
11:35 2,473.12 2,474.02 2,473.12 2,473.67 18,549.2K
11:36 2,472.71 2,473.06 2,471.47 2,471.47 20,437.1K
11:37 2,471.35 2,471.35 2,469.53 2,469.53 18,689.4K
11:38 2,469.13 2,470.70 2,468.65 2,470.70 17,820.6K
11:39 2,471.68 2,472.80 2,471.68 2,472.40 11,421.5K
11:40 2,472.14 2,473.13 2,472.14 2,473.13 7,045.4K
11:41 2,473.39 2,475.63 2,473.39 2,475.63 18,542.8K
11:42 2,475.15 2,475.24 2,474.20 2,474.20 9,249.9K
11:43 2,474.68 2,474.68 2,473.31 2,473.31 16,054.1K
11:44 2,472.66 2,473.25 2,472.66 2,472.79 21,659.6K
11:45 2,471.81 2,471.81 2,471.24 2,471.24 10,352.1K
11:46 2,471.95 2,472.01 2,471.76 2,471.76 19,200.1K
11:47 2,471.70 2,471.70 2,469.88 2,470.24 19,582.8K
11:48 2,470.04 2,470.61 2,469.76 2,469.85 10,534.6K
11:49 2,469.52 2,469.52 2,467.85 2,467.85 16,016.3K
11:50 2,466.92 2,466.92 2,465.25 2,465.50 23,465.1K
11:51 2,465.31 2,468.30 2,465.31 2,468.11 28,950.1K
11:52 2,467.81 2,468.62 2,467.81 2,468.08 3,578.7K
11:53 2,466.91 2,467.05 2,465.95 2,465.95 12,390.7K
11:54 2,465.95 2,466.56 2,465.84 2,465.84 11,448.5K
11:55 2,467.05 2,468.14 2,467.05 2,467.20 5,496.4K
11:56 2,467.31 2,467.48 2,466.63 2,466.63 4,071.3K
11:57 2,468.85 2,469.84 2,468.85 2,469.84 34,393.5K
11:58 2,471.76 2,472.29 2,471.76 2,472.26 25,455.3K
11:59 2,472.85 2,472.85 2,471.52 2,471.52 20,865.7K
12:00 2,472.93 2,474.27 2,472.93 2,473.20 37,440.7K
12:01 2,472.74 2,472.74 2,471.85 2,471.87 7,150.6K
12:02 2,472.52 2,472.52 2,471.20 2,471.20 7,502.9K
12:03 2,470.67 2,470.89 2,470.41 2,470.41 8,847.8K
12:04 2,470.06 2,470.16 2,469.43 2,470.16 6,776.4K
12:05 2,470.10 2,470.10 2,469.63 2,469.67 2,816.9K
12:06 2,468.53 2,468.53 2,467.39 2,468.40 8,669.9K
12:07 2,468.65 2,468.65 2,467.45 2,467.45 4,092.0K
12:08 2,468.42 2,468.42 2,468.27 2,468.27 5,881.4K
12:09 2,467.58 2,467.58 2,466.65 2,467.15 11,928.0K
12:10 2,467.10 2,467.10 2,466.17 2,466.43 5,559.4K
12:11 2,466.57 2,466.94 2,466.18 2,466.94 7,994.9K
12:12 2,466.53 2,466.53 2,465.43 2,465.43 5,430.5K
12:13 2,465.80 2,465.80 2,464.38 2,464.38 12,357.8K
12:14 2,464.62 2,464.62 2,464.22 2,464.22 14,116.7K
12:15 2,464.21 2,465.62 2,464.21 2,465.24 8,948.0K
12:16 2,465.31 2,465.88 2,465.31 2,465.88 4,627.8K
12:17 2,465.55 2,466.20 2,465.39 2,465.39 14,457.7K
12:18 2,465.46 2,465.46 2,463.57 2,463.57 15,117.1K
12:19 2,463.43 2,464.48 2,463.43 2,463.75 17,556.3K
12:20 2,463.38 2,463.38 2,461.36 2,462.37 30,518.9K
12:21 2,461.73 2,461.91 2,461.01 2,461.01 12,159.2K
12:22 2,461.29 2,461.44 2,461.17 2,461.17 13,369.9K
12:23 2,461.23 2,461.23 2,460.83 2,460.83 11,822.2K
12:24 2,460.92 2,461.95 2,460.92 2,461.45 16,816.1K
12:25 2,462.17 2,462.48 2,461.50 2,462.48 5,355.7K
12:26 2,461.21 2,461.24 2,461.14 2,461.17 3,045.6K
12:27 2,461.14 2,463.18 2,461.14 2,463.18 5,944.3K
12:28 2,463.24 2,463.24 2,462.35 2,463.00 13,454.1K
12:29 2,462.91 2,462.91 2,462.73 2,462.73 1,627.9K
12:30 2,461.81 2,462.71 2,461.39 2,462.32 2,568.9K
12:31 2,462.49 2,462.49 2,461.60 2,461.60 6,044.5K
12:32 2,461.69 2,461.75 2,461.03 2,461.03 5,907.8K
12:33 2,459.88 2,459.88 2,456.80 2,456.80 19,023.5K
12:34 2,456.40 2,457.19 2,456.40 2,457.05 20,952.3K
12:35 2,456.52 2,456.99 2,456.52 2,456.99 7,789.6K
12:36 2,456.60 2,458.56 2,456.60 2,458.56 5,772.1K
12:37 2,457.90 2,459.44 2,457.90 2,459.44 8,098.3K
12:38 2,459.35 2,460.25 2,459.35 2,460.19 5,121.3K
12:39 2,460.77 2,460.77 2,459.97 2,459.97 4,594.6K
12:40 2,460.24 2,460.24 2,458.80 2,458.80 8,998.7K
12:41 2,458.63 2,458.70 2,457.86 2,457.86 7,583.0K
12:42 2,457.81 2,458.70 2,457.81 2,458.70 1,678.2K
12:43 2,458.32 2,458.71 2,458.32 2,458.53 3,171.6K
12:44 2,458.73 2,458.73 2,457.46 2,457.46 3,854.5K
12:45 2,457.11 2,459.08 2,457.11 2,459.08 4,970.9K
12:46 2,459.51 2,459.67 2,459.00 2,459.00 6,239.8K
12:47 2,459.26 2,459.54 2,459.01 2,459.01 2,651.8K
12:48 2,460.11 2,460.52 2,460.11 2,460.52 7,944.1K
12:49 2,460.75 2,462.50 2,460.75 2,462.50 13,560.5K
12:50 2,463.38 2,463.38 2,462.14 2,462.14 12,294.3K
12:51 2,463.02 2,464.27 2,463.02 2,464.27 6,331.8K
12:52 2,465.56 2,466.77 2,465.56 2,465.89 22,953.7K
12:53 2,465.04 2,467.04 2,465.04 2,466.70 16,507.1K
12:54 2,467.72 2,468.07 2,467.57 2,467.57 10,221.4K
12:55 2,467.59 2,467.82 2,466.50 2,467.82 10,203.7K
12:56 2,467.73 2,467.73 2,467.42 2,467.72 7,387.2K
12:57 2,467.93 2,467.93 2,466.44 2,466.44 7,607.2K
12:58 2,465.56 2,465.63 2,465.12 2,465.53 7,155.0K
12:59 2,466.45 2,466.45 2,465.47 2,465.47 3,629.0K
13:00 2,466.05 2,467.50 2,466.05 2,467.06 27,945.6K
13:01 2,466.56 2,466.56 2,465.97 2,466.07 6,355.0K
13:02 2,466.69 2,467.02 2,465.86 2,465.86 6,508.7K
13:03 2,466.29 2,466.29 2,465.31 2,465.52 4,191.6K
13:04 2,465.45 2,465.45 2,464.10 2,464.10 11,080.1K
13:05 2,463.88 2,465.82 2,463.88 2,465.35 6,620.7K
13:06 2,464.84 2,465.26 2,464.84 2,465.26 1,691.7K
13:07 2,465.42 2,465.72 2,464.86 2,465.17 2,192.2K
13:08 2,465.13 2,465.13 2,464.85 2,464.85 8,935.2K
13:09 2,463.97 2,465.39 2,463.81 2,465.39 2,514.9K
13:10 2,464.47 2,465.60 2,464.47 2,465.06 8,363.3K
13:11 2,464.45 2,464.45 2,463.32 2,463.41 4,639.4K
13:12 2,463.34 2,464.49 2,463.20 2,463.20 5,169.9K
13:13 2,463.30 2,463.39 2,463.09 2,463.13 5,911.5K
13:14 2,462.74 2,462.74 2,462.35 2,462.56 7,173.9K
13:15 2,462.48 2,463.17 2,462.44 2,463.17 7,425.2K
13:16 2,463.59 2,463.76 2,462.76 2,462.76 4,511.7K
13:17 2,461.95 2,463.07 2,461.95 2,463.07 4,733.6K
13:18 2,463.68 2,463.68 2,462.22 2,462.44 3,599.7K
13:19 2,462.10 2,462.42 2,461.43 2,462.42 4,642.0K
13:20 2,462.46 2,462.87 2,462.46 2,462.49 2,688.8K
13:21 2,462.72 2,463.04 2,462.72 2,462.83 4,920.3K
13:22 2,462.73 2,463.00 2,462.33 2,462.66 3,459.8K
13:23 2,462.47 2,462.55 2,462.22 2,462.22 5,597.0K
13:24 2,461.58 2,461.58 2,460.86 2,461.01 5,974.8K
13:25 2,461.31 2,461.97 2,461.31 2,461.97 1,781.5K
13:26 2,462.22 2,463.97 2,462.22 2,463.97 18,442.1K
13:27 2,463.72 2,463.76 2,463.64 2,463.76 5,675.8K
13:28 2,463.11 2,463.57 2,463.11 2,463.57 7,637.2K
13:29 2,463.12 2,463.12 2,463.03 2,463.03 9,030.4K
13:30 2,462.82 2,463.39 2,462.82 2,463.39 2,809.3K
13:31 2,463.57 2,464.87 2,463.49 2,464.87 5,714.2K
13:32 2,464.37 2,464.58 2,463.77 2,464.58 3,896.8K
13:33 2,464.50 2,464.50 2,464.11 2,464.11 1,035.5K
13:34 2,464.40 2,464.94 2,464.40 2,464.51 5,616.3K
13:35 2,464.70 2,465.51 2,464.70 2,465.28 7,581.0K
13:36 2,464.83 2,465.05 2,464.83 2,464.83 2,718.6K
13:37 2,464.24 2,464.32 2,464.24 2,464.24 1,471.5K
13:38 2,463.74 2,464.50 2,463.68 2,464.50 5,119.1K
13:39 2,463.95 2,463.95 2,463.36 2,463.36 3,101.7K
13:40 2,462.86 2,463.28 2,462.86 2,463.22 7,167.4K
13:41 2,463.03 2,463.31 2,461.87 2,461.87 8,259.6K
13:42 2,462.61 2,462.61 2,461.96 2,461.96 5,521.2K
13:43 2,461.31 2,461.31 2,460.88 2,461.22 7,163.1K
13:44 2,461.32 2,461.32 2,460.08 2,460.08 7,378.1K
13:45 2,459.30 2,460.12 2,458.13 2,460.09 22,162.1K
13:46 2,460.38 2,460.75 2,460.38 2,460.75 2,835.2K
13:47 2,461.42 2,461.42 2,459.82 2,459.82 1,785.5K
13:48 2,459.49 2,460.38 2,459.49 2,459.62 2,590.2K
13:49 2,459.66 2,460.13 2,459.61 2,460.13 3,441.4K
13:50 2,459.39 2,460.66 2,459.39 2,460.66 1,801.0K
13:51 2,460.43 2,460.43 2,459.70 2,460.33 3,524.7K
13:52 2,460.55 2,460.56 2,459.75 2,459.75 1,385.1K
13:53 2,459.93 2,459.94 2,459.50 2,459.94 1,426.0K
13:54 2,460.44 2,461.86 2,460.44 2,461.86 4,403.1K
13:55 2,461.28 2,461.70 2,460.64 2,460.64 2,326.9K
13:56 2,460.95 2,461.05 2,460.31 2,460.31 1,869.0K
13:57 2,460.37 2,460.92 2,460.37 2,460.92 1,169.9K
13:58 2,460.73 2,461.18 2,460.73 2,461.01 3,790.4K
13:59 2,460.72 2,460.72 2,460.38 2,460.59 2,241.1K
14:00 2,460.22 2,460.55 2,460.17 2,460.17 4,156.1K
14:01 2,460.25 2,460.34 2,460.13 2,460.26 3,505.2K
14:02 2,460.77 2,461.41 2,460.22 2,461.41 4,216.9K
14:03 2,460.95 2,461.18 2,460.83 2,460.89 2,453.3K
14:04 2,460.65 2,460.97 2,460.09 2,460.09 2,033.1K
14:05 2,460.30 2,461.57 2,460.26 2,461.47 4,308.0K
14:06 2,462.05 2,463.16 2,461.71 2,463.16 20,149.3K
14:07 2,463.13 2,465.81 2,463.13 2,465.81 16,913.9K
14:08 2,465.68 2,465.68 2,464.31 2,465.36 7,365.2K
14:09 2,465.13 2,466.23 2,465.13 2,466.23 4,349.1K
14:10 2,466.35 2,466.35 2,465.87 2,466.18 6,026.0K
14:11 2,466.61 2,467.43 2,466.61 2,467.43 5,466.1K
14:12 2,466.72 2,467.46 2,466.72 2,467.46 7,769.1K
14:13 2,467.38 2,468.33 2,467.12 2,468.33 3,917.6K
14:14 2,468.33 2,471.69 2,468.33 2,471.41 29,677.7K
14:15 2,470.63 2,470.63 2,469.69 2,469.69 7,715.1K
14:16 2,469.80 2,470.94 2,469.31 2,470.94 8,113.7K
14:17 2,471.12 2,474.31 2,471.12 2,473.98 33,397.5K
14:18 2,473.30 2,473.30 2,471.55 2,471.55 7,232.5K
14:19 2,473.13 2,473.13 2,472.67 2,472.67 9,533.9K
14:20 2,473.49 2,473.63 2,473.34 2,473.49 24,379.8K
14:21 2,473.22 2,473.22 2,472.70 2,473.09 4,259.9K
14:22 2,473.52 2,474.07 2,473.52 2,473.76 12,424.4K
14:23 2,473.19 2,473.60 2,473.19 2,473.47 2,866.2K
14:24 2,473.13 2,474.85 2,473.00 2,474.85 11,019.8K
14:25 2,474.99 2,475.17 2,474.86 2,474.86 6,121.6K
14:26 2,475.73 2,476.57 2,475.73 2,476.57 4,431.6K
14:27 2,476.71 2,476.71 2,476.27 2,476.46 2,959.5K
14:28 2,476.97 2,478.94 2,476.97 2,478.94 12,340.9K
14:29 2,478.10 2,479.42 2,478.10 2,479.42 9,046.8K
14:30 2,480.39 2,480.39 2,479.38 2,479.38 14,437.2K
14:31 2,478.90 2,479.95 2,478.69 2,479.84 22,973.3K
14:32 2,479.87 2,481.54 2,479.54 2,479.54 9,902.7K
14:33 2,479.37 2,479.37 2,478.45 2,478.45 7,359.8K
14:34 2,478.34 2,478.34 2,477.53 2,477.53 6,640.3K
14:35 2,476.51 2,477.23 2,476.51 2,477.23 3,790.8K
14:36 2,477.32 2,477.32 2,475.91 2,475.91 3,303.2K
14:37 2,476.03 2,476.28 2,475.26 2,476.28 11,336.6K
14:38 2,475.86 2,475.86 2,475.21 2,475.21 1,712.5K
14:39 2,475.07 2,475.07 2,473.92 2,474.56 9,113.5K
14:40 2,474.18 2,474.66 2,474.18 2,474.66 2,487.4K
14:41 2,474.40 2,474.40 2,472.80 2,472.80 7,342.4K
14:42 2,472.91 2,472.91 2,470.88 2,470.88 8,482.3K
14:43 2,471.38 2,472.59 2,471.38 2,472.59 1,948.2K
14:44 2,472.55 2,472.97 2,472.32 2,472.97 1,022.8K
14:45 2,473.69 2,473.69 2,472.23 2,472.23 1,068.5K
14:46 2,472.12 2,472.27 2,472.05 2,472.25 5,136.7K
14:47 2,472.20 2,472.30 2,471.57 2,471.57 11,206.2K
14:48 2,471.98 2,472.75 2,471.95 2,472.75 1,083.5K
14:49 2,472.44 2,473.21 2,472.44 2,473.16 4,620.1K
14:50 2,473.18 2,473.97 2,473.18 2,473.97 9,142.5K
14:51 2,473.99 2,473.99 2,473.76 2,473.76 474.1K
14:52 2,473.97 2,474.13 2,473.38 2,473.95 1,452.1K
14:53 2,474.26 2,476.05 2,474.26 2,476.05 26,345.1K
14:54 2,477.07 2,477.08 2,476.93 2,477.08 3,041.6K
14:55 2,477.25 2,477.39 2,477.08 2,477.13 2,270.1K
14:56 2,477.13 2,477.13 2,476.58 2,476.61 2,125.7K
14:57 2,477.10 2,477.10 2,476.61 2,476.77 1,141.0K
14:58 2,476.73 2,476.74 2,475.93 2,475.93 1,934.8K
14:59 2,476.05 2,476.21 2,474.77 2,474.77 1,362.5K
15:00 2,475.20 2,475.77 2,475.20 2,475.77 1,414.9K
15:01 2,475.72 2,477.02 2,475.72 2,476.83 8,008.8K
15:02 2,477.07 2,477.15 2,477.01 2,477.01 7,387.9K
15:03 2,475.46 2,475.74 2,475.15 2,475.15 28,148.7K
15:04 2,475.18 2,475.30 2,474.94 2,474.94 2,337.5K
15:05 2,474.26 2,474.26 2,473.24 2,473.24 9,455.9K
15:06 2,471.75 2,471.75 2,470.43 2,471.60 15,195.3K
15:07 2,471.42 2,473.18 2,471.42 2,473.18 13,896.1K
15:08 2,472.78 2,472.78 2,472.26 2,472.75 3,289.2K
15:09 2,473.17 2,473.46 2,472.71 2,472.79 2,461.8K
15:10 2,472.32 2,473.95 2,472.32 2,473.22 5,454.1K
15:11 2,473.22 2,473.22 2,472.67 2,472.82 2,461.3K
15:12 2,471.69 2,471.69 2,470.55 2,470.55 7,370.1K
15:13 2,469.48 2,469.48 2,468.76 2,469.17 17,596.2K
15:14 2,466.92 2,467.43 2,466.73 2,467.43 11,686.8K
15:15 2,467.66 2,470.19 2,467.66 2,470.19 3,435.2K
15:16 2,470.00 2,470.01 2,469.38 2,469.38 1,702.0K
15:17 2,469.22 2,469.77 2,468.97 2,468.97 13,310.3K
15:18 2,468.24 2,468.24 2,465.55 2,465.55 5,755.2K
15:19 2,464.91 2,464.91 2,463.23 2,463.47 28,663.1K
15:20 2,463.44 2,463.74 2,462.93 2,462.93 2,258.2K
15:21 2,462.74 2,462.74 2,459.99 2,461.70 30,173.8K
15:22 2,461.78 2,463.16 2,461.31 2,463.16 6,596.5K
15:23 2,462.89 2,463.76 2,462.89 2,463.24 7,910.5K
15:24 2,463.35 2,463.78 2,463.35 2,463.40 2,564.8K
15:25 2,462.61 2,462.69 2,461.85 2,462.69 2,174.4K
15:26 2,462.16 2,464.54 2,462.16 2,463.40 14,280.6K
15:27 2,463.24 2,463.66 2,462.87 2,463.66 1,221.6K
15:28 2,463.41 2,465.69 2,463.41 2,465.69 13,396.0K
15:29 2,465.20 2,465.41 2,465.20 2,465.21 4,035.2K
15:30 2,465.10 2,465.59 2,464.64 2,464.64 5,406.7K
15:31 2,464.44 2,464.47 2,463.59 2,464.38 4,114.6K
15:32 2,464.22 2,467.38 2,464.22 2,467.38 9,000.8K
15:33 2,467.58 2,467.58 2,466.78 2,466.78 3,786.7K
15:34 2,466.64 2,467.14 2,466.64 2,467.14 908.3K
15:35 2,467.09 2,467.09 2,465.62 2,465.62 4,339.6K
15:36 2,464.14 2,464.48 2,464.09 2,464.40 5,548.4K
15:37 2,464.57 2,465.34 2,464.57 2,465.19 3,236.8K
15:38 2,464.85 2,464.85 2,464.16 2,464.53 2,327.1K
15:39 2,463.62 2,464.14 2,463.38 2,463.81 2,282.0K
15:40 2,464.28 2,464.99 2,464.28 2,464.64 6,569.9K
15:41 2,464.49 2,464.49 2,463.24 2,464.40 12,969.5K
15:42 2,464.03 2,464.03 2,463.06 2,463.50 6,611.7K
15:43 2,463.54 2,464.18 2,463.47 2,464.18 6,177.8K
15:44 2,464.29 2,464.41 2,464.12 2,464.33 2,642.7K
15:45 2,464.34 2,464.94 2,464.34 2,464.86 3,902.9K
15:46 2,464.88 2,464.88 2,463.20 2,463.20 14,959.6K
15:47 2,463.07 2,463.93 2,461.60 2,463.93 8,283.4K
15:48 2,462.34 2,462.34 2,458.66 2,458.66 21,339.3K
15:49 2,457.96 2,457.96 2,457.55 2,457.56 23,205.8K
15:50 2,457.74 2,457.74 2,455.10 2,455.10 16,869.7K
15:51 2,453.56 2,454.53 2,453.56 2,454.37 16,015.7K
15:52 2,455.10 2,457.67 2,455.10 2,456.97 21,934.6K
15:53 2,457.03 2,457.03 2,455.89 2,456.10 3,143.4K
15:54 2,456.03 2,456.03 2,454.72 2,454.72 5,125.5K
15:55 2,453.58 2,453.58 2,449.77 2,449.77 56,763.3K
15:56 2,448.75 2,448.75 2,447.99 2,447.99 30,885.6K
15:57 2,448.40 2,448.40 2,447.83 2,447.83 20,109.9K
15:58 2,446.12 2,446.60 2,445.51 2,446.60 38,226.8K
15:59 2,446.36 2,447.42 2,446.36 2,447.42 20,370.4K
16:00 2,448.28 2,448.28 2,446.40 2,448.18 8,939.5K
16:01 2,447.16 2,448.96 2,447.16 2,448.96 20,004.8K
16:02 2,450.27 2,450.69 2,449.69 2,449.69 29,648.7K
16:03 2,449.09 2,449.09 2,448.24 2,448.60 6,082.0K
16:04 2,448.38 2,449.77 2,448.38 2,449.20 7,613.4K
16:05 2,449.38 2,449.99 2,449.30 2,449.83 6,215.5K
16:06 2,449.93 2,449.93 2,449.00 2,449.00 23,456.8K
16:07 2,448.95 2,449.27 2,447.90 2,448.51 7,995.3K
16:08 2,448.06 2,449.20 2,448.06 2,449.20 7,050.9K
16:09 2,449.11 2,449.11 2,448.36 2,448.88 15,808.5K
16:10 2,448.33 2,448.70 2,445.29 2,445.29 24,358.9K
16:11 2,444.85 2,444.85 2,442.85 2,442.85 22,988.1K
16:12 2,442.65 2,442.77 2,442.02 2,442.63 6,643.5K
16:13 2,440.66 2,440.66 2,439.78 2,439.78 20,212.0K
16:14 2,439.12 2,439.12 2,437.35 2,437.35 18,830.8K
16:15 2,436.44 2,436.44 2,431.33 2,431.33 38,709.0K
16:16 2,430.97 2,432.24 2,430.97 2,432.24 22,165.6K
16:17 2,432.89 2,432.89 2,430.58 2,430.58 17,064.6K
16:18 2,431.59 2,431.65 2,431.45 2,431.65 22,446.1K
16:19 2,431.18 2,433.62 2,431.18 2,431.74 15,552.0K
16:20 2,430.77 2,432.96 2,430.77 2,432.96 16,095.3K
16:21 2,433.67 2,436.36 2,433.67 2,436.36 18,701.3K
16:22 2,435.77 2,435.77 2,434.57 2,434.57 15,668.1K
16:23 2,433.66 2,433.66 2,433.10 2,433.15 7,398.6K
16:24 2,434.24 2,434.87 2,433.66 2,434.87 6,469.4K
16:25 2,435.14 2,436.42 2,435.02 2,436.42 23,955.0K
16:26 2,437.69 2,439.11 2,437.69 2,438.77 10,095.6K
16:27 2,438.49 2,439.24 2,438.49 2,439.24 6,594.2K
16:28 2,438.32 2,438.42 2,437.54 2,438.42 14,910.2K
16:29 2,439.20 2,439.76 2,439.10 2,439.25 22,616.6K
16:30 2,439.29 2,439.29 2,437.67 2,437.67 16,482.4K
16:31 2,437.94 2,437.94 2,434.82 2,434.82 13,349.1K
16:32 2,432.49 2,433.06 2,432.49 2,432.81 16,108.1K
16:33 2,431.74 2,431.74 2,430.22 2,431.17 9,535.0K
16:34 2,430.46 2,431.94 2,430.22 2,431.62 10,895.7K
16:35 2,431.88 2,432.61 2,431.55 2,431.55 3,632.7K
16:36 2,430.90 2,431.30 2,429.16 2,429.16 9,898.9K
16:37 2,429.28 2,431.47 2,429.26 2,431.47 14,278.1K
16:38 2,430.74 2,432.33 2,430.38 2,432.33 20,080.5K
16:39 2,433.30 2,433.76 2,433.11 2,433.48 7,930.1K
16:40 2,433.79 2,433.90 2,432.88 2,433.30 8,851.8K
16:41 2,433.61 2,434.41 2,433.50 2,434.41 16,534.1K
16:42 2,433.95 2,434.57 2,433.64 2,433.89 7,506.1K
16:43 2,434.76 2,435.05 2,434.70 2,434.70 12,630.5K
16:44 2,434.16 2,435.60 2,433.95 2,435.60 3,756.6K
16:45 2,436.36 2,439.41 2,436.36 2,439.41 16,852.5K
16:46 2,440.73 2,440.73 2,438.31 2,438.83 14,850.3K
16:47 2,439.06 2,439.06 2,437.79 2,437.92 3,335.9K
16:48 2,438.57 2,440.51 2,438.57 2,440.15 4,146.3K
16:49 2,439.16 2,439.16 2,438.31 2,438.84 14,513.9K
16:50 2,439.70 2,439.77 2,438.06 2,438.06 12,132.4K
16:51 2,437.81 2,439.20 2,437.81 2,439.20 6,445.0K
16:52 2,438.92 2,439.24 2,438.92 2,439.24 2,213.5K
16:53 2,438.66 2,439.09 2,438.47 2,438.47 5,588.8K
16:54 2,438.34 2,438.34 2,437.24 2,437.24 9,093.2K
16:55 2,436.54 2,437.39 2,436.54 2,437.39 5,346.6K
16:56 2,437.15 2,437.21 2,436.61 2,437.21 9,470.2K
16:57 2,436.33 2,436.98 2,436.33 2,436.98 9,456.7K
16:58 2,435.75 2,435.75 2,435.02 2,435.02 5,668.0K
16:59 2,435.36 2,435.36 2,433.63 2,433.63 4,542.2K
17:00 2,433.26 2,433.91 2,433.14 2,433.14 22,132.2K
17:01 2,431.46 2,431.46 2,425.70 2,425.70 90,080.3K
17:02 2,425.25 2,425.62 2,424.79 2,425.02 19,299.4K
17:03 2,424.09 2,425.27 2,424.09 2,425.27 36,637.0K
17:04 2,424.42 2,424.42 2,422.11 2,422.11 43,640.9K
17:05 2,421.25 2,421.74 2,420.72 2,420.72 27,528.8K
17:06 2,422.24 2,422.64 2,421.08 2,422.64 21,006.2K
17:07 2,423.45 2,427.92 2,423.45 2,427.92 22,816.3K
17:08 2,428.62 2,429.12 2,427.79 2,427.79 7,018.5K
17:09 2,427.96 2,427.96 2,427.01 2,427.01 7,295.1K
17:10 2,427.47 2,427.47 2,424.28 2,424.28 27,270.3K
17:11 2,423.59 2,424.72 2,423.59 2,424.72 4,942.9K
17:12 2,424.21 2,425.18 2,424.21 2,424.69 16,183.4K
17:13 2,424.62 2,424.89 2,424.62 2,424.89 15,668.7K
17:14 2,424.64 2,424.64 2,423.64 2,423.64 26,502.6K
17:15 2,424.61 2,425.81 2,424.61 2,425.81 42,604.1K
17:16 2,424.84 2,424.84 2,424.00 2,424.00 36,408.7K
17:17 2,423.53 2,423.53 2,422.64 2,422.64 15,313.7K
17:18 2,420.84 2,420.84 2,419.39 2,419.91 49,998.9K
17:19 2,419.31 2,422.10 2,419.31 2,421.42 30,235.8K
17:20 2,422.40 2,423.61 2,422.40 2,423.61 18,172.0K
17:21 2,424.16 2,428.04 2,424.16 2,428.04 29,672.7K
17:22 2,429.68 2,430.36 2,429.65 2,429.65 26,953.5K
17:23 2,429.81 2,430.87 2,429.81 2,430.33 30,673.1K
17:24 2,430.73 2,431.81 2,430.73 2,431.81 9,443.3K
17:25 2,430.97 2,430.97 2,429.90 2,429.90 17,247.6K
17:26 2,429.34 2,430.12 2,429.34 2,429.93 3,580.4K
17:27 2,430.12 2,430.12 2,429.65 2,429.85 8,202.0K
17:28 2,430.53 2,433.39 2,430.53 2,433.39 8,979.3K
17:29 2,433.42 2,435.15 2,433.42 2,435.15 7,409.0K
17:30 2,435.34 2,435.34 2,432.59 2,432.59 14,460.0K
17:31 2,431.23 2,431.58 2,430.90 2,431.58 5,040.8K
17:32 2,431.42 2,431.42 2,429.70 2,429.70 5,494.7K
17:33 2,429.88 2,430.85 2,429.88 2,430.57 2,714.1K
17:34 2,430.55 2,431.21 2,430.07 2,430.07 8,607.1K
17:35 2,430.05 2,430.63 2,430.05 2,430.29 3,838.5K
17:36 2,430.76 2,431.40 2,430.76 2,430.99 7,433.5K
17:37 2,431.06 2,431.67 2,431.06 2,431.34 10,798.0K
17:38 2,431.29 2,433.17 2,431.29 2,433.17 9,890.5K
17:39 2,433.29 2,435.57 2,433.29 2,435.54 11,961.5K
17:40 2,435.18 2,435.18 2,433.36 2,433.36 2,875.0K
17:41 2,432.70 2,433.50 2,432.70 2,433.50 31,445.3K
17:42 2,437.09 2,437.09 2,434.55 2,434.55 46,929.1K
17:43 2,435.04 2,435.04 2,434.77 2,434.77 10,779.8K
17:44 2,433.38 2,434.60 2,432.50 2,432.50 83,875.7K
17:45 2,431.81 2,432.72 2,431.30 2,431.30 69,509.5K
17:46 2,430.17 2,430.17 2,429.14 2,429.78 21,514.5K
17:47 2,429.90 2,429.90 2,429.28 2,429.28 6,383.5K
17:48 2,429.12 2,429.81 2,427.82 2,428.93 20,897.5K
17:49 2,428.80 2,429.66 2,427.94 2,427.94 13,385.0K
17:50 2,426.51 2,426.58 2,424.97 2,425.52 41,631.7K
17:51 2,425.17 2,425.17 2,422.65 2,422.65 17,886.0K
17:52 2,422.30 2,423.99 2,422.30 2,422.79 14,878.3K
17:53 2,423.90 2,424.32 2,423.87 2,424.32 3,110.8K
17:54 2,423.28 2,424.23 2,423.28 2,424.23 4,358.8K
17:55 2,423.73 2,423.88 2,422.91 2,423.88 4,129.5K
17:56 2,423.80 2,423.80 2,423.55 2,423.67 11,309.1K
17:57 2,423.86 2,424.72 2,423.86 2,424.72 4,822.0K
17:58 2,424.81 2,426.27 2,424.81 2,426.19 8,506.6K
17:59 2,425.28 2,425.28 2,422.52 2,422.52 11,031.1K
18:00 2,422.59 2,422.59 2,420.69 2,420.69 16,086.6K
18:01 2,419.83 2,420.62 2,419.56 2,420.51 4,574.1K
18:02 2,420.16 2,421.56 2,420.16 2,421.56 8,861.3K
18:03 2,421.92 2,423.28 2,421.92 2,423.28 16,482.7K
18:04 2,422.88 2,423.75 2,421.12 2,421.12 17,242.5K
18:05 2,421.58 2,422.47 2,421.46 2,422.47 13,892.6K
18:06 2,420.67 2,422.17 2,420.67 2,421.00 22,347.4K
18:07 2,421.33 2,421.33 2,420.36 2,420.36 9,987.4K
18:08 2,420.68 2,421.90 2,420.68 2,421.29 7,471.8K
18:09 2,421.47 2,421.77 2,419.95 2,420.13 20,168.2K
18:10 2,420.77 2,422.00 2,420.77 2,422.00 9,252.9K
18:11 2,421.76 2,423.47 2,421.76 2,423.47 5,620.1K
18:12 2,423.14 2,423.68 2,420.07 2,420.07 22,256.6K
18:13 2,420.16 2,420.21 2,419.58 2,419.58 15,331.7K
18:14 2,418.92 2,419.45 2,418.47 2,419.45 22,926.6K
18:15 2,418.48 2,418.48 2,415.25 2,415.25 28,939.3K
18:16 2,415.39 2,415.39 2,414.63 2,415.16 12,987.1K
18:17 2,415.01 2,415.01 2,413.84 2,413.84 16,778.8K
18:18 2,413.69 2,413.69 2,412.16 2,412.99 30,156.1K
18:19 2,412.23 2,412.23 2,411.17 2,412.20 36,804.2K
18:20 2,411.07 2,411.43 2,407.39 2,407.39 30,017.4K
18:21 2,405.85 2,406.95 2,405.59 2,406.95 41,501.3K
18:22 2,406.85 2,407.05 2,406.76 2,407.05 26,317.7K
18:23 2,405.25 2,405.64 2,403.68 2,403.68 34,294.9K
18:24 2,403.36 2,404.32 2,403.36 2,404.32 36,994.0K
18:25 2,404.61 2,404.80 2,403.45 2,404.80 19,043.2K
18:26 2,406.95 2,408.41 2,406.54 2,408.41 33,516.6K
18:27 2,408.17 2,411.09 2,408.17 2,411.09 30,147.2K
18:28 2,411.22 2,411.22 2,407.83 2,407.83 26,320.9K
18:29 2,407.89 2,407.89 2,405.75 2,405.75 23,433.2K
18:30 2,405.05 2,405.25 2,404.27 2,404.93 60,249.8K
18:31 2,403.35 2,403.35 2,400.26 2,400.85 113,875.8K
18:32 2,399.60 2,403.23 2,399.60 2,403.23 33,136.3K
18:33 2,406.41 2,407.31 2,406.27 2,406.80 53,212.3K
18:34 2,406.58 2,406.62 2,404.39 2,404.39 13,036.0K
18:35 2,404.68 2,404.68 2,403.08 2,403.70 26,408.0K
18:36 2,403.34 2,404.62 2,403.34 2,404.41 29,872.1K
18:37 2,405.29 2,408.16 2,404.65 2,408.16 19,202.0K
18:38 2,408.02 2,409.87 2,408.02 2,408.33 32,445.3K
18:39 2,408.06 2,410.01 2,408.06 2,408.72 33,509.7K
18:40 2,408.38 2,408.38 2,408.38 2,408.38 5,328.2K
18:51 2,409.88 2,409.88 2,409.88 2,409.88 25,955.8K
23:49 2,409.88 2,409.88 2,409.88 2,409.88 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar