MOEX IT (MOEXIT)

MOEXIT
🏛️ Russische Föderation →
2,100.68
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 2,391.02 2,391.02 2,391.02 2,391.02 40,226.9K
10:01 2,391.02 2,391.02 2,391.02 2,391.02 74,070.4K
10:02 2,395.01 2,395.01 2,389.92 2,390.45 74,636.0K
10:03 2,389.70 2,389.79 2,386.81 2,386.81 37,788.0K
10:04 2,384.12 2,389.62 2,383.46 2,389.62 43,921.0K
10:05 2,389.43 2,389.43 2,387.45 2,388.52 18,569.7K
10:06 2,388.48 2,388.48 2,384.31 2,384.31 24,907.2K
10:07 2,382.83 2,382.83 2,378.04 2,378.04 60,630.7K
10:08 2,375.54 2,381.23 2,374.85 2,381.23 73,512.4K
10:09 2,381.54 2,386.33 2,379.55 2,386.10 113,887.3K
10:10 2,386.01 2,400.19 2,386.01 2,400.19 138,919.1K
10:11 2,402.35 2,407.12 2,402.35 2,405.80 127,382.5K
10:12 2,407.61 2,410.00 2,405.50 2,405.50 71,788.7K
10:13 2,405.23 2,410.81 2,405.23 2,410.81 59,078.1K
10:14 2,410.83 2,410.83 2,410.29 2,410.29 57,198.3K
10:15 2,421.24 2,425.88 2,421.05 2,424.33 121,344.9K
10:16 2,427.28 2,427.28 2,421.23 2,422.61 92,782.2K
10:17 2,421.81 2,421.81 2,416.36 2,418.64 48,165.7K
10:18 2,417.65 2,417.65 2,414.00 2,414.18 78,403.5K
10:19 2,412.36 2,414.30 2,411.34 2,414.30 46,083.7K
10:20 2,415.13 2,415.13 2,410.37 2,410.37 27,557.9K
10:21 2,409.32 2,409.75 2,409.05 2,409.73 35,489.8K
10:22 2,409.11 2,414.38 2,409.11 2,414.38 53,905.6K
10:23 2,415.04 2,415.04 2,410.99 2,410.99 21,432.9K
10:24 2,410.70 2,411.89 2,410.38 2,410.38 15,343.5K
10:25 2,408.26 2,408.26 2,404.77 2,404.77 39,254.4K
10:26 2,405.78 2,405.78 2,404.67 2,405.62 31,991.8K
10:27 2,405.79 2,407.17 2,405.79 2,407.17 20,516.2K
10:28 2,407.21 2,413.26 2,407.21 2,413.26 47,732.7K
10:29 2,414.15 2,414.15 2,412.02 2,412.02 18,521.4K
10:30 2,411.26 2,414.29 2,411.26 2,414.29 13,314.7K
10:31 2,415.15 2,423.42 2,415.15 2,423.42 82,223.0K
10:32 2,429.06 2,429.06 2,422.94 2,423.43 100,728.2K
10:33 2,421.91 2,422.19 2,419.92 2,419.92 26,724.9K
10:34 2,419.97 2,419.97 2,418.69 2,418.99 12,034.2K
10:35 2,419.61 2,425.46 2,419.61 2,425.46 24,189.2K
10:36 2,423.85 2,423.85 2,422.11 2,422.11 21,525.9K
10:37 2,420.60 2,424.81 2,420.60 2,424.81 46,023.1K
10:38 2,421.86 2,423.04 2,421.86 2,422.17 15,530.4K
10:39 2,423.19 2,427.45 2,423.19 2,427.45 51,101.1K
10:40 2,428.37 2,428.37 2,427.21 2,427.92 38,311.1K
10:41 2,428.33 2,428.33 2,424.86 2,425.28 43,297.2K
10:42 2,424.62 2,425.70 2,424.55 2,425.70 10,198.1K
10:43 2,424.89 2,425.43 2,423.87 2,425.43 28,838.1K
10:44 2,427.00 2,427.00 2,425.86 2,426.76 35,834.5K
10:45 2,422.77 2,422.77 2,421.54 2,422.00 22,239.2K
10:46 2,424.04 2,424.04 2,421.75 2,421.75 19,605.0K
10:47 2,421.67 2,421.67 2,417.57 2,417.57 38,812.2K
10:48 2,419.33 2,421.63 2,419.33 2,421.63 14,732.8K
10:49 2,422.88 2,423.61 2,421.92 2,422.40 19,634.1K
10:50 2,422.50 2,422.75 2,420.89 2,420.89 10,331.7K
10:51 2,419.57 2,421.81 2,418.68 2,421.81 20,409.1K
10:52 2,421.59 2,421.62 2,419.00 2,419.64 4,666.1K
10:53 2,422.23 2,422.23 2,419.39 2,421.27 10,258.9K
10:54 2,420.25 2,420.25 2,419.38 2,419.38 3,313.0K
10:55 2,419.76 2,419.76 2,417.51 2,417.54 21,272.8K
10:56 2,417.88 2,421.26 2,417.88 2,419.22 15,270.4K
10:57 2,419.50 2,419.50 2,418.85 2,418.90 7,147.9K
10:58 2,421.40 2,421.40 2,419.20 2,419.20 24,008.7K
10:59 2,420.05 2,420.11 2,419.50 2,420.11 4,513.6K
11:00 2,420.06 2,420.06 2,418.27 2,418.27 12,922.4K
11:01 2,417.55 2,419.81 2,417.55 2,419.81 13,020.4K
11:02 2,420.35 2,420.35 2,419.35 2,419.60 8,289.5K
11:03 2,418.68 2,420.97 2,418.68 2,420.97 7,198.7K
11:04 2,423.39 2,424.35 2,421.32 2,422.19 51,518.8K
11:05 2,422.03 2,423.33 2,422.03 2,423.33 4,118.8K
11:06 2,423.40 2,426.75 2,423.40 2,426.75 32,859.8K
11:07 2,426.97 2,427.99 2,426.97 2,427.99 16,129.0K
11:08 2,428.13 2,428.13 2,426.12 2,426.12 17,481.4K
11:09 2,425.77 2,427.05 2,425.77 2,427.05 6,358.6K
11:10 2,427.34 2,429.60 2,427.34 2,429.60 24,252.7K
11:11 2,430.36 2,430.85 2,430.28 2,430.55 11,867.4K
11:12 2,430.12 2,430.12 2,426.02 2,426.02 18,885.0K
11:13 2,423.80 2,425.30 2,423.80 2,425.30 15,287.9K
11:14 2,425.48 2,425.48 2,424.47 2,424.86 5,138.6K
11:15 2,425.25 2,425.25 2,422.91 2,422.91 6,812.3K
11:16 2,420.24 2,422.46 2,419.83 2,422.46 27,801.5K
11:17 2,422.93 2,424.56 2,422.93 2,424.56 3,767.7K
11:18 2,425.91 2,426.92 2,425.84 2,426.92 16,143.1K
11:19 2,426.01 2,426.01 2,425.32 2,426.01 8,640.1K
11:20 2,426.37 2,431.19 2,426.31 2,431.19 63,155.8K
11:21 2,432.01 2,432.01 2,430.11 2,430.84 52,125.2K
11:22 2,430.74 2,432.01 2,430.74 2,431.85 30,662.6K
11:23 2,432.62 2,432.62 2,431.06 2,431.06 37,013.1K
11:24 2,431.42 2,431.42 2,427.87 2,429.80 47,776.7K
11:25 2,431.06 2,432.54 2,431.06 2,432.54 17,674.1K
11:26 2,432.15 2,435.46 2,432.15 2,435.46 50,205.2K
11:27 2,436.11 2,436.51 2,435.92 2,436.51 29,531.2K
11:28 2,437.15 2,438.69 2,437.15 2,438.62 40,277.3K
11:29 2,438.00 2,440.75 2,438.00 2,439.68 57,845.9K
11:30 2,436.64 2,438.06 2,435.15 2,435.15 28,550.1K
11:31 2,434.72 2,435.11 2,430.66 2,430.66 39,914.3K
11:32 2,431.56 2,434.71 2,431.56 2,434.71 26,844.1K
11:33 2,433.63 2,434.05 2,431.77 2,434.05 14,326.2K
11:34 2,433.41 2,433.41 2,430.39 2,431.19 40,969.2K
11:35 2,431.78 2,432.26 2,431.34 2,431.87 26,077.2K
11:36 2,429.71 2,432.04 2,429.71 2,432.04 17,387.7K
11:37 2,430.79 2,431.98 2,430.79 2,431.39 9,162.4K
11:38 2,431.27 2,431.27 2,427.35 2,428.39 17,592.5K
11:39 2,427.93 2,429.26 2,427.93 2,428.46 5,444.3K
11:40 2,427.91 2,429.12 2,427.91 2,429.12 7,898.9K
11:41 2,429.17 2,429.88 2,429.17 2,429.88 4,515.2K
11:42 2,429.13 2,429.85 2,429.13 2,429.82 3,529.1K
11:43 2,429.60 2,429.60 2,427.72 2,427.72 5,208.4K
11:44 2,425.98 2,425.98 2,424.59 2,425.29 32,330.5K
11:45 2,424.63 2,425.03 2,424.22 2,425.03 27,294.3K
11:46 2,425.56 2,425.56 2,425.02 2,425.13 5,826.3K
11:47 2,424.91 2,425.52 2,422.91 2,422.91 13,876.5K
11:48 2,423.29 2,426.35 2,422.95 2,426.35 31,494.2K
11:49 2,425.99 2,425.99 2,424.73 2,424.73 5,830.8K
11:50 2,423.69 2,423.69 2,422.07 2,422.07 8,826.2K
11:51 2,422.05 2,422.05 2,417.91 2,418.89 45,460.3K
11:52 2,419.22 2,419.34 2,418.67 2,419.16 14,146.8K
11:53 2,417.75 2,417.75 2,415.81 2,415.81 48,141.3K
11:54 2,415.06 2,416.07 2,415.06 2,416.01 48,098.3K
11:55 2,415.66 2,417.30 2,415.66 2,417.30 10,202.8K
11:56 2,418.40 2,418.40 2,412.72 2,412.72 117,063.9K
11:57 2,411.39 2,411.39 2,409.72 2,409.72 54,348.3K
11:58 2,406.89 2,406.89 2,405.20 2,405.24 49,669.6K
11:59 2,404.78 2,406.42 2,404.78 2,406.42 23,776.7K
12:00 2,407.37 2,412.05 2,407.37 2,412.05 50,303.2K
12:01 2,409.26 2,413.05 2,409.26 2,412.89 18,679.9K
12:02 2,411.16 2,411.16 2,409.48 2,409.70 12,041.0K
12:03 2,409.24 2,409.24 2,406.07 2,406.07 15,870.9K
12:04 2,406.19 2,406.19 2,402.41 2,402.41 39,735.6K
12:05 2,404.45 2,404.45 2,399.94 2,399.94 69,782.8K
12:06 2,397.48 2,397.48 2,395.27 2,395.29 88,385.8K
12:07 2,395.89 2,395.89 2,394.47 2,395.23 56,031.6K
12:08 2,395.63 2,395.63 2,393.78 2,394.36 35,190.4K
12:09 2,396.15 2,397.96 2,395.56 2,395.56 18,102.6K
12:10 2,393.55 2,396.96 2,393.55 2,396.47 20,034.7K
12:11 2,396.09 2,400.19 2,395.22 2,400.19 19,324.0K
12:12 2,400.82 2,400.82 2,397.28 2,397.28 11,649.3K
12:13 2,397.89 2,398.23 2,397.09 2,397.09 7,999.6K
12:14 2,394.53 2,394.53 2,389.76 2,389.76 45,414.6K
12:15 2,387.29 2,395.66 2,387.29 2,395.66 45,796.7K
12:16 2,395.21 2,399.54 2,395.21 2,399.54 18,660.6K
12:17 2,399.52 2,402.45 2,399.52 2,400.18 23,841.5K
12:18 2,401.68 2,401.68 2,399.41 2,399.41 19,906.1K
12:19 2,399.79 2,399.79 2,399.03 2,399.03 6,287.4K
12:20 2,399.22 2,399.22 2,396.12 2,396.12 11,258.9K
12:21 2,398.49 2,398.49 2,397.00 2,397.34 10,468.5K
12:22 2,397.00 2,397.76 2,397.00 2,397.67 3,528.9K
12:23 2,398.36 2,399.49 2,398.19 2,399.49 9,228.6K
12:24 2,399.25 2,405.35 2,399.25 2,405.35 18,148.3K
12:25 2,405.61 2,406.66 2,405.45 2,406.16 27,528.5K
12:26 2,404.63 2,404.63 2,401.19 2,401.39 17,019.3K
12:27 2,400.90 2,400.90 2,399.85 2,399.85 16,897.4K
12:28 2,398.64 2,398.64 2,397.17 2,397.70 15,956.4K
12:29 2,395.42 2,395.42 2,394.92 2,394.92 13,525.1K
12:30 2,394.73 2,395.61 2,394.23 2,395.61 22,820.9K
12:31 2,399.94 2,399.94 2,399.15 2,399.15 4,641.1K
12:32 2,399.64 2,401.64 2,399.64 2,401.64 6,012.9K
12:33 2,401.18 2,404.35 2,401.18 2,404.35 23,408.2K
12:34 2,404.26 2,405.59 2,403.87 2,403.87 7,650.2K
12:35 2,404.19 2,404.19 2,401.64 2,401.64 7,263.6K
12:36 2,402.08 2,402.70 2,402.08 2,402.48 9,325.0K
12:37 2,402.90 2,402.98 2,402.68 2,402.68 6,371.4K
12:38 2,404.14 2,404.14 2,403.57 2,403.63 10,968.7K
12:39 2,404.55 2,406.78 2,404.55 2,406.78 10,712.0K
12:40 2,407.34 2,409.16 2,407.09 2,409.16 20,006.9K
12:41 2,409.55 2,409.55 2,405.25 2,405.25 19,675.5K
12:42 2,405.75 2,406.76 2,405.75 2,406.76 12,667.5K
12:43 2,406.47 2,406.89 2,406.02 2,406.89 11,558.2K
12:44 2,405.60 2,405.60 2,404.13 2,404.14 8,766.6K
12:45 2,403.30 2,405.21 2,403.01 2,403.01 5,699.5K
12:46 2,403.50 2,403.50 2,402.58 2,402.58 5,414.4K
12:47 2,403.18 2,404.90 2,403.18 2,404.83 9,783.0K
12:48 2,404.34 2,404.97 2,399.88 2,399.88 9,377.6K
12:49 2,399.11 2,399.11 2,397.01 2,398.09 5,743.5K
12:50 2,398.54 2,402.11 2,398.54 2,401.21 22,311.3K
12:51 2,400.10 2,400.30 2,399.74 2,399.89 4,541.9K
12:52 2,400.56 2,401.15 2,399.67 2,399.67 13,188.7K
12:53 2,400.06 2,400.06 2,399.27 2,399.27 6,359.1K
12:54 2,399.11 2,399.83 2,399.11 2,399.83 5,265.8K
12:55 2,399.25 2,401.22 2,399.04 2,401.22 10,361.7K
12:56 2,402.63 2,402.63 2,402.04 2,402.56 3,997.1K
12:57 2,401.76 2,401.76 2,400.58 2,400.81 5,217.1K
12:58 2,401.30 2,401.30 2,400.73 2,401.14 1,054.6K
12:59 2,400.75 2,403.36 2,400.75 2,403.36 4,065.3K
13:00 2,402.91 2,403.55 2,402.91 2,403.33 3,213.5K
13:01 2,402.83 2,402.83 2,401.55 2,402.13 5,060.2K
13:02 2,402.38 2,402.38 2,401.84 2,401.96 1,816.5K
13:03 2,401.78 2,401.78 2,401.47 2,401.49 4,566.3K
13:04 2,401.56 2,401.67 2,401.20 2,401.20 1,070.0K
13:05 2,401.59 2,402.11 2,401.59 2,401.63 7,934.8K
13:06 2,400.79 2,401.49 2,400.79 2,401.49 6,525.4K
13:07 2,402.38 2,402.38 2,401.42 2,401.42 4,004.3K
13:08 2,400.68 2,401.46 2,400.68 2,400.87 3,233.0K
13:09 2,400.85 2,401.33 2,400.85 2,401.33 9,622.1K
13:10 2,401.49 2,403.69 2,401.37 2,403.69 12,148.2K
13:11 2,403.36 2,405.83 2,403.36 2,404.82 21,942.8K
13:12 2,404.51 2,406.16 2,404.51 2,405.95 9,119.6K
13:13 2,406.40 2,409.71 2,406.40 2,409.71 13,303.6K
13:14 2,409.62 2,413.65 2,409.62 2,413.65 22,832.5K
13:15 2,414.50 2,416.46 2,414.50 2,415.74 39,047.4K
13:16 2,416.30 2,417.13 2,413.78 2,413.78 16,486.3K
13:17 2,412.17 2,412.84 2,412.17 2,412.84 9,927.5K
13:18 2,411.85 2,412.85 2,411.85 2,412.39 15,330.6K
13:19 2,412.05 2,413.00 2,412.05 2,412.57 4,221.6K
13:20 2,412.12 2,412.23 2,411.83 2,411.83 2,347.6K
13:21 2,411.58 2,411.58 2,409.52 2,409.52 10,098.8K
13:22 2,408.22 2,408.22 2,406.72 2,406.72 4,413.2K
13:23 2,405.85 2,409.92 2,405.85 2,409.92 6,305.8K
13:24 2,409.35 2,409.35 2,408.44 2,408.44 3,747.3K
13:25 2,408.85 2,408.85 2,408.30 2,408.30 781.1K
13:26 2,407.28 2,407.82 2,406.47 2,406.47 14,512.0K
13:27 2,405.78 2,406.20 2,405.78 2,405.80 3,286.5K
13:28 2,405.03 2,405.62 2,405.03 2,405.62 2,667.0K
13:29 2,405.33 2,405.34 2,404.99 2,404.99 3,887.9K
13:30 2,404.82 2,408.05 2,404.82 2,408.05 7,889.3K
13:31 2,409.54 2,409.54 2,405.14 2,405.14 13,791.2K
13:32 2,405.67 2,405.67 2,404.38 2,404.38 3,454.0K
13:33 2,404.56 2,406.14 2,404.56 2,406.14 3,405.3K
13:34 2,406.71 2,406.71 2,400.20 2,400.20 22,998.5K
13:35 2,400.28 2,400.96 2,400.28 2,400.96 1,955.7K
13:36 2,401.18 2,401.18 2,398.75 2,398.75 5,369.2K
13:37 2,398.45 2,398.73 2,398.45 2,398.72 4,535.2K
13:38 2,398.96 2,399.33 2,398.69 2,399.33 7,702.9K
13:39 2,399.15 2,400.43 2,398.58 2,400.43 9,880.0K
13:40 2,401.01 2,401.53 2,400.73 2,401.53 5,789.5K
13:41 2,400.89 2,400.89 2,400.28 2,400.37 2,057.8K
13:42 2,399.63 2,399.63 2,397.75 2,397.75 18,504.9K
13:43 2,396.61 2,397.40 2,396.61 2,397.25 7,309.3K
13:44 2,397.61 2,398.35 2,397.61 2,398.35 7,362.0K
13:45 2,398.35 2,398.79 2,398.10 2,398.79 2,520.7K
13:46 2,399.89 2,401.59 2,399.89 2,401.59 2,323.0K
13:47 2,401.59 2,404.54 2,401.59 2,404.54 8,419.1K
13:48 2,405.06 2,405.06 2,401.70 2,401.70 4,594.1K
13:49 2,401.99 2,401.99 2,399.98 2,399.98 2,893.5K
13:50 2,399.44 2,399.44 2,397.89 2,397.89 12,738.2K
13:51 2,396.82 2,398.04 2,396.33 2,396.88 12,627.5K
13:52 2,396.59 2,396.59 2,394.03 2,394.03 12,478.6K
13:53 2,394.84 2,395.43 2,394.63 2,394.63 12,004.6K
13:54 2,394.78 2,395.83 2,394.78 2,394.88 4,715.0K
13:55 2,394.95 2,394.95 2,393.31 2,393.31 8,525.6K
13:56 2,393.38 2,393.38 2,392.28 2,392.64 7,303.4K
13:57 2,392.17 2,392.42 2,391.98 2,392.42 1,939.6K
13:58 2,392.91 2,393.25 2,392.91 2,393.25 7,472.2K
13:59 2,393.15 2,393.15 2,392.34 2,393.02 5,336.7K
14:00 2,394.00 2,394.37 2,393.83 2,394.09 2,834.0K
14:01 2,394.23 2,394.49 2,393.81 2,394.49 6,360.7K
14:02 2,395.11 2,395.53 2,395.11 2,395.53 2,352.7K
14:03 2,395.74 2,397.55 2,395.74 2,397.55 4,145.7K
14:04 2,397.72 2,398.65 2,397.72 2,398.65 3,035.8K
14:05 2,398.58 2,398.96 2,396.71 2,396.71 13,600.9K
14:06 2,396.56 2,397.65 2,396.56 2,396.78 6,843.4K
14:07 2,396.43 2,397.10 2,396.43 2,396.93 1,421.0K
14:08 2,396.58 2,396.58 2,394.04 2,394.04 6,273.5K
14:09 2,392.11 2,392.76 2,392.11 2,392.76 8,006.2K
14:10 2,395.38 2,395.38 2,394.53 2,394.94 18,597.8K
14:11 2,395.46 2,395.46 2,393.50 2,393.50 6,060.6K
14:12 2,392.33 2,393.54 2,392.33 2,393.54 4,771.2K
14:13 2,393.36 2,394.01 2,393.20 2,393.26 1,927.4K
14:14 2,392.95 2,393.49 2,392.95 2,393.17 2,134.3K
14:15 2,394.12 2,394.42 2,393.59 2,394.42 7,331.0K
14:16 2,394.32 2,394.32 2,393.72 2,394.13 3,066.8K
14:17 2,394.08 2,397.07 2,394.08 2,397.07 7,226.7K
14:18 2,396.44 2,396.78 2,396.10 2,396.78 2,011.3K
14:19 2,397.04 2,398.75 2,397.04 2,398.68 3,831.9K
14:20 2,398.25 2,403.07 2,398.25 2,402.99 55,180.1K
14:21 2,402.60 2,403.54 2,402.47 2,403.54 8,674.5K
14:22 2,403.88 2,403.88 2,403.01 2,403.30 7,442.1K
14:23 2,403.68 2,405.47 2,403.68 2,405.47 9,954.1K
14:24 2,405.18 2,405.18 2,402.30 2,402.30 5,684.9K
14:25 2,401.23 2,402.45 2,400.69 2,402.45 8,985.6K
14:26 2,402.46 2,403.34 2,402.46 2,402.74 3,271.8K
14:27 2,402.11 2,403.32 2,402.11 2,403.14 5,378.1K
14:28 2,402.02 2,402.88 2,402.02 2,402.88 4,327.3K
14:29 2,402.02 2,402.57 2,399.74 2,399.74 12,155.0K
14:30 2,399.84 2,401.49 2,399.84 2,401.49 2,522.1K
14:31 2,401.36 2,402.04 2,401.35 2,402.04 2,757.5K
14:32 2,400.68 2,401.23 2,400.68 2,401.23 3,286.8K
14:33 2,401.29 2,403.17 2,401.29 2,403.17 4,958.5K
14:34 2,404.72 2,406.43 2,404.72 2,406.43 18,127.3K
14:35 2,406.07 2,408.94 2,405.62 2,408.94 34,852.5K
14:36 2,409.96 2,412.79 2,409.96 2,411.03 51,644.3K
14:37 2,410.29 2,412.05 2,410.29 2,411.59 23,805.6K
14:38 2,411.63 2,411.76 2,410.37 2,410.37 11,150.1K
14:39 2,410.68 2,410.68 2,409.85 2,409.85 12,188.7K
14:40 2,409.68 2,409.68 2,406.00 2,406.00 15,815.9K
14:41 2,407.44 2,407.53 2,406.67 2,407.53 10,778.0K
14:42 2,408.52 2,409.42 2,408.33 2,409.42 8,353.2K
14:43 2,406.79 2,406.79 2,403.38 2,403.38 27,500.7K
14:44 2,403.57 2,403.57 2,397.84 2,398.35 42,722.3K
14:45 2,397.76 2,399.41 2,397.76 2,399.17 29,829.3K
14:46 2,399.44 2,401.72 2,399.44 2,401.72 6,557.8K
14:47 2,402.05 2,402.05 2,394.72 2,394.72 18,640.4K
14:48 2,393.14 2,396.79 2,392.78 2,396.79 42,604.5K
14:49 2,395.99 2,397.52 2,395.99 2,397.29 11,810.2K
14:50 2,398.02 2,398.02 2,395.07 2,396.80 15,273.6K
14:51 2,395.84 2,397.79 2,393.13 2,393.13 48,248.5K
14:52 2,393.90 2,396.29 2,393.90 2,395.76 46,680.6K
14:53 2,393.62 2,395.55 2,393.62 2,395.55 19,926.1K
14:54 2,395.86 2,395.86 2,392.55 2,392.55 12,464.8K
14:55 2,393.29 2,394.54 2,393.29 2,393.74 5,961.5K
14:56 2,394.06 2,394.44 2,393.56 2,394.44 7,310.5K
14:57 2,394.10 2,394.10 2,389.15 2,389.15 24,408.3K
14:58 2,388.78 2,388.85 2,388.05 2,388.05 20,274.9K
14:59 2,386.90 2,387.53 2,386.77 2,386.77 19,936.4K
15:00 2,387.88 2,389.33 2,387.40 2,389.33 14,151.1K
15:01 2,388.11 2,388.75 2,388.11 2,388.33 24,307.2K
15:02 2,387.44 2,387.44 2,385.81 2,385.81 21,713.1K
15:03 2,384.83 2,385.31 2,384.03 2,385.31 31,929.6K
15:04 2,384.44 2,384.44 2,382.74 2,383.74 34,172.2K
15:05 2,384.52 2,386.84 2,384.52 2,386.84 23,862.8K
15:06 2,386.11 2,391.33 2,386.11 2,391.33 14,633.2K
15:07 2,391.07 2,391.07 2,387.02 2,387.02 32,357.8K
15:08 2,387.60 2,388.80 2,387.57 2,387.57 3,422.3K
15:09 2,387.50 2,388.88 2,387.50 2,388.88 10,929.8K
15:10 2,389.18 2,393.56 2,389.18 2,393.56 15,145.6K
15:11 2,394.33 2,395.38 2,394.06 2,395.38 30,258.3K
15:12 2,394.95 2,396.15 2,394.95 2,396.15 16,328.9K
15:13 2,395.12 2,395.12 2,391.19 2,391.19 15,233.6K
15:14 2,390.77 2,390.77 2,389.60 2,390.52 7,682.9K
15:15 2,391.21 2,391.95 2,391.11 2,391.11 6,965.5K
15:16 2,390.50 2,390.50 2,389.67 2,389.67 11,954.1K
15:17 2,388.55 2,389.78 2,388.55 2,389.78 14,075.1K
15:18 2,389.53 2,389.80 2,387.85 2,387.85 11,978.6K
15:19 2,386.78 2,387.10 2,386.56 2,387.07 17,278.1K
15:20 2,386.57 2,386.57 2,384.93 2,384.93 26,299.0K
15:21 2,383.81 2,383.81 2,383.53 2,383.65 17,824.8K
15:22 2,384.13 2,385.88 2,384.13 2,385.88 9,901.0K
15:23 2,385.98 2,386.32 2,385.12 2,385.12 2,755.4K
15:24 2,385.54 2,385.54 2,385.25 2,385.25 2,965.3K
15:25 2,383.79 2,383.79 2,382.59 2,382.59 15,596.2K
15:26 2,382.20 2,383.56 2,380.52 2,383.56 38,833.9K
15:27 2,383.37 2,386.24 2,383.18 2,386.24 15,353.0K
15:28 2,386.00 2,386.90 2,386.00 2,386.90 5,455.1K
15:29 2,384.45 2,385.83 2,384.45 2,385.83 9,018.3K
15:30 2,385.10 2,386.73 2,385.10 2,386.73 4,412.0K
15:31 2,386.79 2,386.79 2,386.16 2,386.16 3,262.7K
15:32 2,386.42 2,387.00 2,386.22 2,387.00 2,237.6K
15:33 2,387.13 2,387.58 2,387.13 2,387.22 4,978.0K
15:34 2,386.97 2,387.04 2,385.35 2,385.35 6,658.0K
15:35 2,385.47 2,385.47 2,385.18 2,385.18 4,730.1K
15:36 2,384.83 2,385.18 2,384.69 2,385.18 7,810.3K
15:37 2,384.75 2,385.14 2,384.75 2,384.80 4,832.9K
15:38 2,384.14 2,385.14 2,384.14 2,384.83 3,886.6K
15:39 2,385.47 2,385.60 2,385.00 2,385.00 6,573.0K
15:40 2,384.16 2,385.05 2,384.05 2,385.05 5,279.8K
15:41 2,384.69 2,386.78 2,384.69 2,386.78 3,359.5K
15:42 2,385.69 2,385.79 2,385.24 2,385.24 824.7K
15:43 2,385.17 2,385.97 2,385.17 2,385.96 5,675.0K
15:44 2,385.75 2,385.75 2,382.02 2,382.02 34,482.7K
15:45 2,381.29 2,381.79 2,380.41 2,380.41 13,424.8K
15:46 2,379.65 2,381.01 2,379.65 2,380.55 21,742.6K
15:47 2,379.49 2,379.60 2,378.94 2,379.45 10,987.1K
15:48 2,378.91 2,381.03 2,378.91 2,381.03 7,981.9K
15:49 2,381.51 2,383.35 2,380.50 2,380.50 9,551.8K
15:50 2,380.78 2,380.78 2,380.11 2,380.45 10,480.5K
15:51 2,380.99 2,383.87 2,380.99 2,383.87 7,484.7K
15:52 2,384.27 2,386.39 2,384.21 2,386.39 11,554.3K
15:53 2,384.12 2,387.60 2,383.65 2,387.60 8,189.6K
15:54 2,387.39 2,388.38 2,387.04 2,387.04 13,923.4K
15:55 2,385.84 2,387.26 2,385.84 2,387.26 6,747.3K
15:56 2,386.73 2,388.20 2,386.73 2,387.83 8,176.4K
15:57 2,388.24 2,391.43 2,388.24 2,391.43 13,151.5K
15:58 2,391.94 2,394.98 2,391.94 2,394.43 30,992.5K
15:59 2,394.60 2,394.60 2,393.53 2,394.13 7,804.1K
16:00 2,390.70 2,390.70 2,388.78 2,388.78 14,748.3K
16:01 2,389.05 2,390.44 2,388.24 2,390.44 13,152.3K
16:02 2,390.64 2,390.98 2,389.05 2,389.05 13,686.2K
16:03 2,388.49 2,388.49 2,387.41 2,388.35 8,814.9K
16:04 2,388.67 2,390.86 2,388.67 2,390.86 5,665.9K
16:05 2,391.05 2,397.52 2,391.05 2,397.52 20,233.1K
16:06 2,397.91 2,397.91 2,396.47 2,397.72 41,118.5K
16:07 2,396.61 2,399.23 2,396.61 2,399.23 24,979.3K
16:08 2,401.70 2,401.70 2,399.87 2,400.11 53,817.8K
16:09 2,399.87 2,401.59 2,399.87 2,400.95 15,693.4K
16:10 2,401.14 2,406.86 2,401.14 2,406.86 41,259.7K
16:11 2,409.75 2,410.21 2,408.24 2,408.24 34,333.0K
16:12 2,407.00 2,407.00 2,406.16 2,406.16 18,106.5K
16:13 2,403.89 2,405.47 2,403.89 2,404.80 17,012.3K
16:14 2,403.60 2,404.06 2,403.34 2,404.06 14,081.7K
16:15 2,404.05 2,405.69 2,404.05 2,405.69 10,913.5K
16:16 2,407.62 2,410.14 2,407.62 2,409.08 22,997.9K
16:17 2,410.05 2,410.05 2,409.12 2,409.91 10,476.6K
16:18 2,410.81 2,414.98 2,410.81 2,414.98 42,219.2K
16:19 2,418.75 2,418.75 2,415.48 2,415.48 69,757.6K
16:20 2,415.64 2,416.33 2,415.64 2,415.84 20,294.4K
16:21 2,413.34 2,413.34 2,412.51 2,412.51 19,139.1K
16:22 2,412.83 2,414.34 2,412.83 2,413.52 16,572.1K
16:23 2,412.30 2,412.30 2,410.05 2,410.05 21,829.8K
16:24 2,411.06 2,411.29 2,409.87 2,409.87 7,556.0K
16:25 2,410.34 2,413.16 2,410.34 2,413.16 16,892.3K
16:26 2,413.45 2,414.63 2,413.45 2,413.58 10,546.4K
16:27 2,413.14 2,413.14 2,411.38 2,412.51 19,110.7K
16:28 2,412.03 2,412.03 2,409.93 2,409.93 20,386.6K
16:29 2,409.40 2,410.31 2,409.16 2,410.31 24,578.2K
16:30 2,413.08 2,421.20 2,413.08 2,421.20 74,095.3K
16:31 2,421.28 2,421.28 2,418.67 2,418.67 47,413.6K
16:32 2,417.98 2,418.76 2,417.98 2,418.69 14,105.3K
16:33 2,418.69 2,418.69 2,416.22 2,416.22 11,314.8K
16:34 2,416.21 2,417.80 2,416.21 2,417.50 5,761.1K
16:35 2,418.14 2,421.14 2,418.14 2,420.93 35,653.0K
16:36 2,421.03 2,421.03 2,419.58 2,420.33 23,742.4K
16:37 2,421.50 2,422.09 2,421.50 2,421.67 26,625.1K
16:38 2,422.15 2,423.25 2,422.15 2,422.76 21,318.5K
16:39 2,422.79 2,422.79 2,421.29 2,421.29 23,078.1K
16:40 2,421.15 2,421.38 2,420.32 2,420.32 16,199.8K
16:41 2,419.95 2,419.95 2,415.83 2,415.83 26,923.3K
16:42 2,414.93 2,418.06 2,414.93 2,418.06 5,763.4K
16:43 2,418.01 2,418.08 2,415.84 2,415.84 26,142.9K
16:44 2,416.20 2,417.41 2,416.20 2,417.31 3,865.3K
16:45 2,415.85 2,415.85 2,413.08 2,413.08 15,531.8K
16:46 2,411.41 2,411.99 2,410.55 2,411.99 16,590.8K
16:47 2,412.41 2,412.41 2,410.12 2,410.12 7,323.5K
16:48 2,409.39 2,410.58 2,409.39 2,410.35 17,027.1K
16:49 2,410.08 2,413.05 2,410.08 2,413.05 4,781.6K
16:50 2,411.74 2,412.06 2,410.98 2,410.98 5,070.2K
16:51 2,410.75 2,410.92 2,408.74 2,408.74 5,122.8K
16:52 2,409.06 2,409.43 2,409.01 2,409.01 5,085.3K
16:53 2,409.59 2,409.59 2,408.19 2,408.19 6,450.1K
16:54 2,409.34 2,411.37 2,409.34 2,411.37 6,247.2K
16:55 2,412.64 2,413.61 2,412.39 2,413.61 10,293.7K
16:56 2,412.38 2,413.86 2,412.38 2,413.65 4,193.9K
16:57 2,413.60 2,413.97 2,412.80 2,412.80 6,394.9K
16:58 2,411.82 2,411.82 2,409.40 2,409.40 10,189.6K
16:59 2,408.34 2,410.51 2,408.34 2,410.06 13,767.8K
17:00 2,409.62 2,411.93 2,409.62 2,411.93 9,787.1K
17:01 2,417.36 2,417.36 2,416.24 2,416.47 14,840.1K
17:02 2,416.92 2,417.90 2,416.92 2,417.39 21,291.8K
17:03 2,417.75 2,418.88 2,417.75 2,418.88 8,358.2K
17:04 2,418.70 2,419.51 2,418.20 2,418.20 14,641.6K
17:05 2,417.79 2,421.44 2,417.79 2,421.44 12,473.2K
17:06 2,423.67 2,425.87 2,423.67 2,425.69 38,758.7K
17:07 2,426.06 2,429.58 2,426.06 2,429.58 45,228.6K
17:08 2,431.31 2,433.02 2,431.31 2,431.81 78,439.4K
17:09 2,430.43 2,430.43 2,427.12 2,427.12 22,051.5K
17:10 2,427.21 2,427.21 2,418.58 2,420.93 25,962.1K
17:11 2,421.01 2,421.87 2,421.01 2,421.87 12,544.4K
17:12 2,421.89 2,426.01 2,421.89 2,425.74 15,460.9K
17:13 2,426.95 2,426.95 2,425.17 2,425.39 17,647.3K
17:14 2,424.83 2,427.92 2,424.83 2,427.92 28,805.6K
17:15 2,429.02 2,433.20 2,429.02 2,433.20 86,806.9K
17:16 2,435.93 2,435.93 2,434.33 2,434.33 168,837.7K
17:17 2,433.49 2,433.49 2,430.64 2,431.12 40,416.2K
17:18 2,431.29 2,431.29 2,429.97 2,430.99 35,164.6K
17:19 2,431.06 2,439.07 2,431.06 2,439.07 59,047.0K
17:20 2,442.44 2,446.13 2,442.44 2,446.13 153,872.6K
17:21 2,446.13 2,446.13 2,438.25 2,438.62 87,244.2K
17:22 2,439.89 2,440.97 2,439.89 2,440.97 30,889.9K
17:23 2,441.03 2,442.42 2,441.03 2,442.37 47,668.0K
17:24 2,440.15 2,442.16 2,440.15 2,441.56 30,370.3K
17:25 2,442.80 2,449.22 2,442.80 2,449.22 106,135.5K
17:26 2,450.93 2,451.11 2,449.19 2,449.19 88,783.3K
17:27 2,448.79 2,448.84 2,447.73 2,448.06 39,821.8K
17:28 2,446.33 2,449.88 2,446.33 2,449.88 95,731.2K
17:29 2,448.89 2,448.89 2,447.71 2,447.71 53,799.9K
17:30 2,447.20 2,447.89 2,447.15 2,447.15 36,368.4K
17:31 2,446.66 2,446.82 2,446.21 2,446.21 20,098.3K
17:32 2,448.39 2,449.00 2,448.12 2,448.12 34,957.0K
17:33 2,446.18 2,447.45 2,446.17 2,447.45 37,315.5K
17:34 2,446.60 2,448.47 2,446.60 2,448.11 13,424.4K
17:35 2,448.18 2,448.18 2,447.04 2,447.98 20,498.2K
17:36 2,448.38 2,450.17 2,448.38 2,450.17 13,903.8K
17:37 2,450.13 2,454.75 2,450.13 2,454.75 57,583.2K
17:38 2,455.36 2,458.57 2,455.36 2,458.57 97,962.5K
17:39 2,459.80 2,463.33 2,459.80 2,463.33 80,548.5K
17:40 2,463.69 2,465.19 2,463.09 2,465.19 118,088.0K
17:41 2,464.11 2,469.17 2,464.11 2,468.59 87,849.5K
17:42 2,469.44 2,470.47 2,468.14 2,469.07 111,573.1K
17:43 2,468.27 2,473.21 2,468.27 2,473.21 71,225.0K
17:44 2,474.09 2,484.11 2,474.09 2,484.11 135,516.6K
17:45 2,482.40 2,485.00 2,482.40 2,483.71 121,805.7K
17:46 2,484.40 2,485.34 2,477.40 2,477.40 124,749.2K
17:47 2,472.90 2,473.82 2,470.47 2,470.47 84,451.8K
17:48 2,470.71 2,472.64 2,470.11 2,472.64 66,554.1K
17:49 2,471.69 2,471.88 2,470.00 2,471.88 57,671.1K
17:50 2,472.51 2,472.51 2,467.41 2,467.41 43,337.2K
17:51 2,466.47 2,467.38 2,466.42 2,466.49 37,543.5K
17:52 2,465.28 2,469.71 2,465.28 2,469.71 56,409.9K
17:53 2,468.79 2,469.51 2,467.78 2,467.78 37,083.2K
17:54 2,467.83 2,467.83 2,467.09 2,467.66 22,140.1K
17:55 2,467.49 2,467.64 2,465.93 2,465.93 52,839.7K
17:56 2,465.40 2,470.12 2,465.40 2,470.12 35,679.7K
17:57 2,469.99 2,469.99 2,466.47 2,467.92 27,997.7K
17:58 2,466.54 2,468.08 2,466.52 2,468.08 10,396.7K
17:59 2,468.53 2,468.53 2,466.22 2,467.26 30,928.9K
18:00 2,466.94 2,469.98 2,466.94 2,469.98 36,286.9K
18:01 2,470.55 2,471.94 2,470.55 2,471.31 45,130.5K
18:02 2,470.34 2,471.50 2,468.30 2,468.30 52,837.0K
18:03 2,467.58 2,467.58 2,465.24 2,465.24 47,950.1K
18:04 2,464.06 2,467.34 2,464.06 2,466.05 80,781.0K
18:05 2,466.19 2,466.20 2,462.00 2,462.00 32,525.7K
18:06 2,460.44 2,461.60 2,460.44 2,461.32 34,755.8K
18:07 2,460.78 2,460.78 2,458.13 2,458.13 45,951.0K
18:08 2,456.41 2,457.09 2,456.41 2,456.72 70,477.2K
18:09 2,455.74 2,455.74 2,453.42 2,455.53 63,306.4K
18:10 2,455.06 2,456.37 2,454.66 2,454.66 34,342.6K
18:11 2,453.83 2,454.29 2,453.83 2,454.29 41,819.1K
18:12 2,453.38 2,454.17 2,452.99 2,454.17 39,866.3K
18:13 2,455.37 2,457.29 2,455.37 2,455.79 39,396.1K
18:14 2,455.48 2,455.48 2,454.15 2,454.15 17,271.9K
18:15 2,453.18 2,453.91 2,452.32 2,453.91 24,249.8K
18:16 2,454.11 2,454.11 2,453.30 2,453.30 21,864.3K
18:17 2,453.30 2,453.30 2,451.42 2,452.30 22,587.4K
18:18 2,451.70 2,452.27 2,450.57 2,452.27 48,604.1K
18:19 2,452.22 2,453.84 2,452.22 2,453.08 17,559.4K
18:20 2,452.79 2,454.28 2,452.79 2,454.28 8,981.9K
18:21 2,454.50 2,457.87 2,454.50 2,457.87 42,329.8K
18:22 2,458.63 2,459.95 2,457.33 2,457.33 22,962.4K
18:23 2,456.35 2,456.35 2,454.92 2,455.48 15,851.7K
18:24 2,455.00 2,456.97 2,455.00 2,456.78 22,952.5K
18:25 2,456.97 2,458.88 2,456.97 2,458.27 18,591.1K
18:26 2,458.19 2,458.49 2,457.39 2,457.81 18,549.0K
18:27 2,458.00 2,458.00 2,456.46 2,457.55 12,224.8K
18:28 2,458.06 2,458.40 2,457.73 2,458.32 25,613.6K
18:29 2,457.38 2,457.61 2,456.51 2,456.51 19,018.3K
18:30 2,456.78 2,456.90 2,455.45 2,455.45 16,040.5K
18:31 2,455.40 2,456.42 2,455.40 2,455.73 3,689.0K
18:32 2,457.37 2,457.86 2,457.22 2,457.75 14,864.5K
18:33 2,456.36 2,458.20 2,456.36 2,457.81 12,157.7K
18:34 2,458.24 2,458.79 2,458.15 2,458.69 5,340.5K
18:35 2,458.84 2,459.35 2,458.68 2,459.35 14,682.2K
18:36 2,459.30 2,459.40 2,459.30 2,459.33 12,511.1K
18:37 2,457.88 2,457.88 2,457.09 2,457.26 14,948.8K
18:38 2,457.18 2,457.70 2,456.45 2,456.45 11,677.7K
18:39 2,456.15 2,459.68 2,456.15 2,459.68 16,367.8K
18:40 2,459.67 2,459.67 2,459.67 2,459.67 3,842.9K
18:51 2,457.42 2,457.42 2,457.42 2,457.42 80,690.0K
23:49 2,457.42 2,457.42 2,457.42 2,457.42 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar