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 2,492.09 2,492.09 2,484.63 2,484.63 45,235.5K
10:01 2,486.46 2,493.54 2,485.21 2,493.54 92,221.5K
10:02 2,490.79 2,490.79 2,489.21 2,489.21 76,810.3K
10:03 2,487.27 2,487.27 2,482.95 2,483.98 97,143.1K
10:04 2,482.85 2,482.85 2,477.98 2,478.78 77,761.6K
10:05 2,478.80 2,479.61 2,478.34 2,479.61 62,930.0K
10:06 2,478.50 2,478.73 2,476.05 2,478.73 76,989.8K
10:07 2,478.81 2,481.77 2,478.81 2,481.21 52,006.6K
10:08 2,483.50 2,483.82 2,480.78 2,480.78 46,781.6K
10:09 2,480.80 2,481.69 2,480.32 2,481.19 33,828.4K
10:10 2,479.99 2,480.66 2,478.36 2,478.36 39,864.5K
10:11 2,477.23 2,477.23 2,473.23 2,473.23 44,195.3K
10:12 2,476.73 2,481.31 2,476.73 2,481.31 40,390.0K
10:13 2,481.06 2,481.06 2,478.72 2,478.72 19,668.4K
10:14 2,478.70 2,479.39 2,477.14 2,477.14 30,113.9K
10:15 2,476.84 2,480.83 2,476.84 2,479.78 25,186.8K
10:16 2,481.50 2,486.84 2,481.50 2,486.84 37,025.8K
10:17 2,489.23 2,489.48 2,487.53 2,487.53 36,344.1K
10:18 2,486.79 2,486.79 2,484.87 2,484.87 15,729.5K
10:19 2,483.17 2,484.01 2,482.56 2,484.01 29,412.9K
10:20 2,483.43 2,483.43 2,481.48 2,482.24 36,788.3K
10:21 2,482.47 2,482.80 2,481.62 2,482.09 10,438.2K
10:22 2,482.14 2,484.08 2,482.14 2,484.08 22,336.6K
10:23 2,481.79 2,481.79 2,481.53 2,481.53 43,456.3K
10:24 2,481.27 2,481.49 2,480.78 2,480.78 31,765.1K
10:25 2,478.31 2,478.73 2,476.86 2,477.72 50,576.0K
10:26 2,476.09 2,476.24 2,475.37 2,475.71 17,898.9K
10:27 2,475.31 2,476.53 2,475.31 2,476.53 26,562.2K
10:28 2,477.29 2,478.49 2,476.88 2,478.49 10,032.8K
10:29 2,478.79 2,478.79 2,477.27 2,477.27 5,751.0K
10:30 2,477.13 2,477.23 2,475.19 2,475.19 49,828.2K
10:31 2,473.62 2,473.64 2,472.47 2,472.47 42,608.2K
10:32 2,472.74 2,472.74 2,472.17 2,472.17 39,669.4K
10:33 2,472.20 2,474.38 2,471.52 2,474.38 47,061.7K
10:34 2,475.93 2,476.62 2,475.61 2,475.81 15,495.7K
10:35 2,475.33 2,477.35 2,475.33 2,477.35 38,262.0K
10:36 2,477.86 2,477.86 2,476.24 2,476.61 11,980.7K
10:37 2,478.62 2,481.89 2,478.62 2,481.89 13,472.0K
10:38 2,484.56 2,484.56 2,482.86 2,482.86 48,254.0K
10:39 2,482.01 2,482.77 2,481.74 2,482.77 32,769.1K
10:40 2,484.03 2,487.73 2,484.03 2,487.73 39,181.9K
10:41 2,492.25 2,497.23 2,492.25 2,497.23 86,822.0K
10:42 2,495.99 2,495.99 2,493.82 2,495.73 37,027.9K
10:43 2,494.54 2,494.67 2,492.50 2,492.50 21,348.5K
10:44 2,492.05 2,492.15 2,490.24 2,490.60 12,900.1K
10:45 2,490.11 2,490.36 2,488.76 2,490.36 11,909.9K
10:46 2,492.24 2,493.63 2,492.24 2,493.63 17,146.7K
10:47 2,494.67 2,496.95 2,494.67 2,496.95 81,235.4K
10:48 2,498.49 2,506.59 2,498.49 2,505.66 123,393.1K
10:49 2,505.73 2,505.73 2,504.59 2,504.59 64,415.8K
10:50 2,503.33 2,506.74 2,503.33 2,506.74 39,493.8K
10:51 2,507.67 2,507.72 2,505.23 2,507.72 59,876.9K
10:52 2,507.10 2,508.33 2,506.22 2,507.58 80,638.3K
10:53 2,507.53 2,510.95 2,507.53 2,510.95 50,447.2K
10:54 2,513.05 2,514.21 2,511.87 2,514.21 50,266.3K
10:55 2,516.22 2,519.80 2,514.85 2,519.80 49,930.6K
10:56 2,519.13 2,519.59 2,516.51 2,516.88 44,891.8K
10:57 2,517.51 2,518.19 2,516.52 2,516.52 30,939.9K
10:58 2,514.87 2,514.87 2,512.48 2,512.48 21,143.2K
10:59 2,510.17 2,510.97 2,510.17 2,510.93 31,208.2K
11:00 2,511.70 2,515.38 2,507.69 2,507.69 41,735.2K
11:01 2,507.67 2,507.70 2,505.54 2,505.54 20,919.2K
11:02 2,505.60 2,505.60 2,504.50 2,504.50 50,009.8K
11:03 2,503.81 2,506.17 2,503.12 2,503.12 44,744.4K
11:04 2,499.97 2,500.90 2,499.97 2,499.98 37,137.4K
11:05 2,499.85 2,500.15 2,499.46 2,499.46 26,311.5K
11:06 2,500.35 2,504.31 2,500.35 2,504.31 19,708.3K
11:07 2,501.95 2,503.63 2,501.95 2,503.63 19,177.5K
11:08 2,504.19 2,504.19 2,502.46 2,502.66 15,728.6K
11:09 2,501.48 2,501.48 2,500.36 2,500.36 11,567.5K
11:10 2,500.25 2,500.31 2,499.52 2,500.31 8,495.7K
11:11 2,500.91 2,501.30 2,500.91 2,501.17 19,006.6K
11:12 2,501.00 2,501.00 2,499.84 2,500.22 10,638.0K
11:13 2,500.48 2,502.71 2,500.48 2,502.71 14,148.0K
11:14 2,505.26 2,506.33 2,505.26 2,505.96 46,058.9K
11:15 2,506.79 2,507.18 2,506.37 2,507.18 18,411.2K
11:16 2,506.61 2,506.61 2,505.17 2,505.17 15,819.6K
11:17 2,505.60 2,507.14 2,505.60 2,507.14 7,098.8K
11:18 2,508.04 2,508.04 2,506.95 2,506.95 8,659.7K
11:19 2,506.75 2,508.85 2,506.75 2,508.85 24,228.6K
11:20 2,508.40 2,508.40 2,507.16 2,507.16 14,421.7K
11:21 2,505.29 2,506.40 2,505.27 2,506.40 14,858.5K
11:22 2,506.01 2,506.03 2,504.07 2,504.07 19,625.8K
11:23 2,504.08 2,504.08 2,501.14 2,501.14 28,579.1K
11:24 2,501.04 2,501.04 2,500.07 2,500.41 28,533.6K
11:25 2,501.63 2,501.82 2,501.35 2,501.82 11,480.3K
11:26 2,500.77 2,500.77 2,497.90 2,497.90 29,385.5K
11:27 2,498.64 2,498.64 2,497.53 2,497.53 7,498.8K
11:28 2,497.52 2,497.76 2,496.92 2,497.14 17,483.7K
11:29 2,496.45 2,496.84 2,495.93 2,496.84 9,963.2K
11:30 2,496.72 2,500.00 2,496.72 2,500.00 30,709.7K
11:31 2,500.39 2,500.39 2,498.32 2,498.32 13,931.3K
11:32 2,498.73 2,498.73 2,497.68 2,498.72 6,136.9K
11:33 2,498.38 2,498.38 2,496.50 2,496.50 21,445.7K
11:34 2,495.83 2,495.83 2,494.34 2,494.47 22,164.2K
11:35 2,494.04 2,495.61 2,493.24 2,495.44 12,107.9K
11:36 2,495.60 2,496.34 2,495.43 2,495.43 13,866.8K
11:37 2,495.34 2,495.42 2,492.85 2,492.85 11,140.3K
11:38 2,493.44 2,494.90 2,493.44 2,494.90 14,371.1K
11:39 2,495.10 2,496.07 2,495.01 2,495.98 6,014.5K
11:40 2,495.84 2,496.19 2,494.89 2,494.89 4,838.6K
11:41 2,495.09 2,496.66 2,495.09 2,496.66 9,804.7K
11:42 2,496.72 2,498.72 2,496.22 2,498.72 14,060.4K
11:43 2,498.83 2,499.12 2,497.21 2,497.47 13,262.0K
11:44 2,497.38 2,497.75 2,497.17 2,497.17 5,031.6K
11:45 2,496.51 2,497.08 2,495.20 2,495.20 10,792.1K
11:46 2,495.45 2,495.65 2,494.92 2,495.12 3,929.3K
11:47 2,495.10 2,497.95 2,495.10 2,497.55 4,935.3K
11:48 2,497.98 2,497.98 2,495.13 2,495.13 2,381.9K
11:49 2,495.99 2,497.09 2,495.99 2,497.02 3,268.5K
11:50 2,496.93 2,496.93 2,495.77 2,495.77 7,841.2K
11:51 2,496.71 2,497.48 2,496.46 2,496.67 6,622.7K
11:52 2,495.99 2,496.06 2,495.37 2,495.37 5,806.0K
11:53 2,495.58 2,495.58 2,492.64 2,492.73 8,186.4K
11:54 2,494.24 2,494.24 2,493.13 2,493.56 8,020.6K
11:55 2,492.53 2,492.53 2,491.13 2,491.26 10,195.3K
11:56 2,489.33 2,489.93 2,488.81 2,488.81 16,334.1K
11:57 2,487.91 2,488.28 2,487.69 2,487.76 13,062.0K
11:58 2,486.64 2,486.64 2,484.13 2,484.13 15,118.7K
11:59 2,484.63 2,485.00 2,484.17 2,484.94 23,318.9K
12:00 2,485.47 2,485.47 2,482.74 2,482.74 25,043.6K
12:01 2,483.30 2,486.17 2,483.30 2,486.17 19,414.6K
12:02 2,487.38 2,490.27 2,487.38 2,490.27 18,505.1K
12:03 2,490.82 2,490.82 2,486.17 2,486.17 10,594.3K
12:04 2,481.56 2,481.79 2,481.12 2,481.79 18,086.5K
12:05 2,482.30 2,482.30 2,479.45 2,479.45 23,982.1K
12:06 2,477.28 2,477.28 2,472.23 2,472.23 37,737.3K
12:07 2,470.61 2,475.83 2,470.61 2,475.83 29,574.3K
12:08 2,475.90 2,475.90 2,472.94 2,473.74 13,006.2K
12:09 2,473.30 2,474.14 2,473.30 2,474.02 23,921.6K
12:10 2,474.38 2,476.63 2,473.88 2,476.63 12,704.8K
12:11 2,477.81 2,477.81 2,477.22 2,477.22 9,777.3K
12:12 2,477.16 2,477.60 2,477.03 2,477.03 7,973.9K
12:13 2,478.40 2,478.40 2,473.21 2,473.21 8,582.4K
12:14 2,473.58 2,473.58 2,472.31 2,472.37 5,941.2K
12:15 2,473.02 2,473.02 2,470.40 2,470.40 34,975.1K
12:16 2,470.16 2,471.32 2,470.16 2,470.96 7,986.9K
12:17 2,471.02 2,471.79 2,471.02 2,471.79 14,747.5K
12:18 2,472.03 2,472.03 2,471.59 2,471.59 16,204.2K
12:19 2,471.45 2,471.71 2,470.88 2,470.88 20,476.2K
12:20 2,471.40 2,475.46 2,471.40 2,475.46 16,690.2K
12:21 2,475.85 2,476.93 2,475.85 2,476.93 9,235.7K
12:22 2,476.58 2,476.58 2,474.84 2,474.84 19,529.9K
12:23 2,476.03 2,476.10 2,475.50 2,475.50 4,404.1K
12:24 2,476.50 2,476.50 2,475.66 2,475.66 6,642.0K
12:25 2,476.63 2,480.03 2,476.61 2,480.03 18,509.2K
12:26 2,482.22 2,482.22 2,479.46 2,479.46 29,361.8K
12:27 2,477.47 2,477.47 2,477.23 2,477.23 9,551.7K
12:28 2,476.96 2,476.96 2,472.70 2,472.70 37,714.8K
12:29 2,473.13 2,473.92 2,473.13 2,473.53 8,130.4K
12:30 2,473.85 2,473.85 2,472.87 2,473.03 12,397.9K
12:31 2,471.94 2,474.12 2,471.94 2,474.12 22,597.4K
12:32 2,475.59 2,475.69 2,475.32 2,475.62 10,272.5K
12:33 2,475.83 2,476.05 2,475.68 2,476.05 4,982.6K
12:34 2,476.97 2,479.54 2,476.97 2,479.54 14,492.0K
12:35 2,478.47 2,478.47 2,476.49 2,477.06 8,085.3K
12:36 2,476.68 2,477.56 2,476.68 2,477.56 7,896.1K
12:37 2,477.70 2,477.93 2,477.46 2,477.46 3,416.3K
12:38 2,478.67 2,481.26 2,478.67 2,481.26 14,907.4K
12:39 2,482.99 2,483.60 2,482.20 2,483.09 20,618.9K
12:40 2,481.87 2,481.87 2,481.34 2,481.65 4,085.7K
12:41 2,483.24 2,483.24 2,481.32 2,481.32 4,865.6K
12:42 2,482.16 2,483.20 2,482.16 2,483.09 5,885.2K
12:43 2,483.65 2,486.60 2,483.65 2,486.36 16,427.8K
12:44 2,487.16 2,488.15 2,487.10 2,488.15 15,222.7K
12:45 2,486.85 2,487.10 2,486.09 2,487.10 6,657.8K
12:46 2,487.94 2,487.94 2,482.74 2,482.74 18,563.0K
12:47 2,482.63 2,482.63 2,482.14 2,482.16 4,910.0K
12:48 2,482.23 2,482.73 2,479.99 2,479.99 10,536.7K
12:49 2,479.53 2,479.53 2,478.51 2,478.51 12,397.2K
12:50 2,479.31 2,480.61 2,479.24 2,480.61 8,262.1K
12:51 2,481.10 2,481.21 2,479.62 2,479.62 3,356.6K
12:52 2,478.51 2,478.51 2,477.03 2,477.03 12,614.2K
12:53 2,477.11 2,478.18 2,477.11 2,478.12 6,475.4K
12:54 2,477.56 2,477.84 2,477.49 2,477.84 2,721.1K
12:55 2,478.17 2,480.19 2,478.17 2,480.19 4,043.3K
12:56 2,480.34 2,481.29 2,479.30 2,479.30 4,308.4K
12:57 2,478.74 2,478.89 2,478.56 2,478.81 3,120.7K
12:58 2,479.07 2,479.41 2,478.41 2,478.41 2,066.3K
12:59 2,478.16 2,478.72 2,477.87 2,478.72 2,738.6K
13:00 2,477.91 2,477.91 2,472.79 2,472.79 16,450.4K
13:01 2,472.34 2,472.34 2,470.52 2,470.52 18,846.7K
13:02 2,472.45 2,472.45 2,470.24 2,470.24 21,787.3K
13:03 2,470.37 2,470.37 2,468.57 2,468.57 27,464.7K
13:04 2,468.51 2,469.87 2,468.50 2,469.87 23,190.5K
13:05 2,469.54 2,469.54 2,468.56 2,469.04 4,260.4K
13:06 2,469.52 2,469.83 2,468.93 2,468.93 20,690.2K
13:07 2,469.18 2,469.80 2,469.18 2,469.80 16,955.9K
13:08 2,470.19 2,471.09 2,469.61 2,471.09 13,429.7K
13:09 2,470.92 2,471.78 2,470.80 2,470.88 18,824.7K
13:10 2,470.90 2,471.51 2,470.10 2,471.51 2,268.0K
13:11 2,471.37 2,471.37 2,469.60 2,469.60 1,796.3K
13:12 2,469.56 2,469.56 2,467.51 2,467.51 21,252.4K
13:13 2,467.68 2,468.65 2,467.68 2,468.65 9,948.5K
13:14 2,466.54 2,466.54 2,464.85 2,464.85 39,454.0K
13:15 2,465.42 2,466.74 2,465.42 2,465.51 20,819.1K
13:16 2,465.53 2,473.84 2,465.51 2,473.84 60,077.6K
13:17 2,476.66 2,477.77 2,474.80 2,474.80 13,409.4K
13:18 2,474.88 2,476.59 2,474.88 2,476.59 6,940.3K
13:19 2,476.91 2,476.91 2,472.92 2,472.92 27,886.9K
13:20 2,473.68 2,474.66 2,473.68 2,474.66 9,650.4K
13:21 2,475.22 2,476.91 2,474.82 2,476.91 15,306.4K
13:22 2,476.79 2,477.63 2,476.71 2,477.63 14,655.3K
13:23 2,478.06 2,480.09 2,478.06 2,480.09 14,595.5K
13:24 2,479.75 2,479.75 2,478.09 2,478.93 6,389.3K
13:25 2,479.44 2,483.90 2,479.44 2,483.90 28,545.9K
13:26 2,484.74 2,485.35 2,482.12 2,482.32 15,233.8K
13:27 2,482.02 2,482.30 2,481.92 2,481.92 3,286.7K
13:28 2,481.99 2,482.34 2,479.88 2,479.88 1,548.6K
13:29 2,480.25 2,480.25 2,478.54 2,478.54 1,335.8K
13:30 2,475.42 2,477.35 2,475.42 2,477.35 10,799.1K
13:31 2,481.06 2,482.51 2,479.03 2,479.03 8,722.9K
13:32 2,478.90 2,481.22 2,478.90 2,481.22 11,004.8K
13:33 2,481.13 2,481.45 2,480.27 2,480.27 6,017.5K
13:34 2,480.75 2,482.05 2,480.75 2,482.05 1,659.9K
13:35 2,482.90 2,482.90 2,481.36 2,481.36 7,305.1K
13:36 2,481.89 2,483.05 2,481.82 2,483.05 8,411.5K
13:37 2,482.47 2,482.47 2,481.41 2,481.86 4,415.5K
13:38 2,480.93 2,480.93 2,477.83 2,477.83 29,288.9K
13:39 2,477.59 2,477.59 2,476.02 2,476.05 24,930.1K
13:40 2,476.63 2,477.10 2,475.63 2,475.63 12,657.4K
13:41 2,475.71 2,476.70 2,475.71 2,476.70 14,918.1K
13:42 2,477.02 2,478.77 2,477.02 2,477.37 13,906.4K
13:43 2,478.22 2,480.18 2,478.22 2,480.18 14,810.6K
13:44 2,480.40 2,480.40 2,479.37 2,479.37 12,918.0K
13:45 2,478.93 2,481.21 2,478.93 2,481.21 10,632.9K
13:46 2,480.19 2,480.99 2,480.19 2,480.52 9,973.8K
13:47 2,480.74 2,480.74 2,479.01 2,479.34 9,205.2K
13:48 2,479.05 2,480.20 2,479.05 2,480.17 1,672.5K
13:49 2,480.57 2,480.57 2,479.45 2,479.58 2,590.7K
13:50 2,482.09 2,482.49 2,481.80 2,481.80 10,676.1K
13:51 2,480.06 2,480.41 2,480.06 2,480.41 7,818.4K
13:52 2,480.60 2,481.16 2,478.50 2,479.15 6,774.6K
13:53 2,479.44 2,479.44 2,478.00 2,478.00 7,552.0K
13:54 2,477.45 2,478.00 2,477.21 2,477.21 10,282.4K
13:55 2,477.49 2,478.72 2,477.49 2,478.72 6,800.1K
13:56 2,478.47 2,478.80 2,476.37 2,476.37 9,921.9K
13:57 2,476.62 2,476.62 2,475.98 2,475.98 4,288.6K
13:58 2,475.71 2,475.84 2,475.46 2,475.84 3,977.1K
13:59 2,475.85 2,475.91 2,475.55 2,475.55 1,444.4K
14:00 2,475.96 2,476.16 2,474.74 2,474.74 6,662.0K
14:01 2,474.02 2,475.14 2,474.02 2,474.31 3,165.2K
14:02 2,474.78 2,475.80 2,474.78 2,475.02 7,381.6K
14:03 2,475.08 2,476.41 2,475.08 2,476.41 871.9K
14:04 2,476.44 2,477.34 2,476.44 2,477.34 3,197.4K
14:05 2,477.45 2,477.45 2,476.18 2,476.57 3,486.5K
14:06 2,475.42 2,475.42 2,474.96 2,475.12 5,080.1K
14:07 2,475.52 2,475.75 2,474.96 2,475.24 1,439.6K
14:08 2,475.69 2,475.95 2,475.69 2,475.93 1,883.6K
14:09 2,475.73 2,476.26 2,475.73 2,476.20 2,839.6K
14:10 2,476.45 2,476.98 2,476.45 2,476.98 1,481.4K
14:11 2,476.87 2,477.94 2,476.87 2,477.94 1,754.7K
14:12 2,477.61 2,477.92 2,477.49 2,477.92 2,547.9K
14:13 2,478.00 2,478.00 2,476.82 2,476.82 2,303.4K
14:14 2,475.77 2,475.77 2,475.54 2,475.71 3,962.2K
14:15 2,476.53 2,477.62 2,476.22 2,477.62 1,720.9K
14:16 2,477.61 2,478.63 2,477.61 2,478.63 18,381.8K
14:17 2,478.58 2,479.23 2,478.58 2,479.08 11,769.5K
14:18 2,477.78 2,477.83 2,475.78 2,475.78 9,312.2K
14:21 2,472.55 2,472.55 2,471.99 2,471.99 24,590.7K
14:22 2,471.90 2,471.93 2,470.08 2,470.16 21,448.8K
14:23 2,470.17 2,470.58 2,469.63 2,469.89 12,708.8K
14:24 2,469.84 2,471.04 2,469.54 2,469.54 11,659.0K
14:25 2,470.06 2,470.76 2,470.06 2,470.75 2,922.6K
14:26 2,471.23 2,471.23 2,470.98 2,470.98 2,587.5K
14:27 2,472.34 2,473.35 2,472.26 2,472.26 27,482.5K
14:28 2,471.62 2,471.80 2,471.35 2,471.45 3,553.0K
14:29 2,469.93 2,471.46 2,469.93 2,471.46 9,927.0K
14:30 2,473.05 2,473.52 2,472.85 2,472.85 4,204.4K
14:31 2,472.02 2,472.16 2,470.54 2,470.54 10,021.5K
14:32 2,471.43 2,471.43 2,471.05 2,471.34 11,609.1K
14:33 2,471.14 2,471.87 2,471.14 2,471.74 1,625.7K
14:34 2,471.34 2,471.34 2,470.30 2,470.30 818.8K
14:35 2,470.42 2,471.72 2,470.22 2,471.72 3,869.0K
14:36 2,472.37 2,472.49 2,472.09 2,472.49 9,213.6K
14:37 2,473.17 2,473.17 2,472.32 2,472.32 2,118.7K
14:38 2,471.84 2,473.37 2,471.84 2,473.37 4,336.3K
14:39 2,473.81 2,473.96 2,473.42 2,473.96 1,074.0K
14:40 2,473.69 2,474.77 2,473.46 2,474.77 12,836.1K
14:41 2,474.82 2,474.82 2,473.87 2,473.87 9,912.9K
14:42 2,473.48 2,474.15 2,473.47 2,473.51 3,666.6K
14:43 2,472.15 2,473.39 2,472.03 2,473.39 8,036.4K
14:44 2,473.29 2,474.49 2,473.29 2,474.31 7,683.8K
14:45 2,474.59 2,474.59 2,472.44 2,472.83 3,624.2K
14:46 2,473.09 2,473.20 2,472.50 2,472.50 2,088.3K
14:47 2,473.24 2,473.32 2,473.14 2,473.14 585.2K
14:48 2,473.46 2,474.85 2,473.46 2,474.85 5,938.3K
14:49 2,475.26 2,476.64 2,474.75 2,476.64 3,637.2K
14:50 2,478.60 2,479.91 2,477.84 2,477.84 15,280.8K
14:51 2,476.70 2,480.27 2,476.70 2,480.27 5,605.4K
14:52 2,483.31 2,491.71 2,483.31 2,491.71 75,010.4K
14:53 2,491.73 2,491.73 2,490.38 2,490.38 47,080.7K
14:54 2,490.84 2,490.84 2,490.40 2,490.60 7,995.6K
14:55 2,489.45 2,493.28 2,489.28 2,493.28 35,542.4K
14:56 2,495.29 2,498.98 2,495.29 2,498.98 51,557.0K
14:57 2,500.21 2,500.67 2,497.53 2,497.53 82,456.6K
14:58 2,497.18 2,499.17 2,497.18 2,499.17 58,557.8K
14:59 2,500.18 2,501.73 2,499.81 2,501.73 54,480.3K
15:00 2,501.30 2,503.55 2,501.30 2,503.01 27,390.3K
15:01 2,502.53 2,504.53 2,502.53 2,504.53 29,896.2K
15:02 2,505.02 2,505.82 2,503.71 2,505.82 49,142.9K
15:03 2,504.86 2,504.86 2,501.00 2,501.00 24,195.5K
15:04 2,500.60 2,500.60 2,499.31 2,499.31 27,574.7K
15:05 2,498.65 2,500.89 2,498.65 2,500.81 20,160.4K
15:06 2,502.09 2,505.80 2,502.09 2,505.80 36,507.6K
15:07 2,504.99 2,509.73 2,504.99 2,509.73 67,926.8K
15:08 2,506.46 2,515.10 2,506.46 2,515.10 90,722.5K
15:09 2,516.23 2,516.23 2,513.86 2,513.86 42,237.7K
15:10 2,514.11 2,515.86 2,513.98 2,515.86 28,543.8K
15:11 2,516.53 2,516.53 2,515.65 2,515.65 22,795.3K
15:12 2,514.25 2,514.25 2,510.26 2,510.26 39,022.0K
15:13 2,511.80 2,511.91 2,510.93 2,511.91 47,354.2K
15:14 2,511.35 2,511.75 2,510.59 2,511.75 11,180.7K
15:15 2,510.95 2,510.95 2,510.60 2,510.81 18,473.6K
15:16 2,512.07 2,512.07 2,508.50 2,508.50 29,101.4K
15:17 2,508.38 2,508.38 2,505.14 2,505.14 20,877.5K
15:18 2,505.81 2,505.81 2,504.63 2,504.96 19,758.7K
15:19 2,505.31 2,505.58 2,504.74 2,505.58 8,833.9K
15:20 2,504.15 2,504.69 2,503.78 2,504.69 15,710.3K
15:21 2,504.29 2,504.29 2,503.80 2,503.80 5,695.7K
15:22 2,503.75 2,503.75 2,503.19 2,503.73 10,996.8K
15:23 2,504.83 2,506.92 2,504.83 2,506.92 22,825.4K
15:24 2,508.79 2,508.94 2,508.44 2,508.94 19,867.4K
15:25 2,509.04 2,509.04 2,506.76 2,506.76 8,849.7K
15:26 2,506.86 2,506.86 2,505.92 2,506.57 8,196.9K
15:27 2,506.98 2,507.72 2,506.24 2,507.72 8,155.9K
15:28 2,506.79 2,507.17 2,505.82 2,505.82 8,642.1K
15:29 2,505.71 2,506.12 2,504.51 2,504.51 7,943.1K
15:30 2,504.80 2,505.24 2,504.47 2,505.06 3,018.6K
15:31 2,504.70 2,505.93 2,504.70 2,505.93 5,450.4K
15:32 2,506.97 2,506.97 2,505.00 2,505.78 18,112.3K
15:33 2,505.15 2,511.36 2,505.15 2,511.36 60,368.3K
15:34 2,511.47 2,511.47 2,510.19 2,510.19 19,832.9K
15:35 2,509.92 2,509.92 2,508.92 2,508.92 35,970.3K
15:36 2,508.59 2,511.68 2,508.59 2,511.68 12,619.8K
15:37 2,511.95 2,512.66 2,511.95 2,512.43 5,591.1K
15:38 2,512.76 2,512.76 2,510.84 2,511.63 61,215.7K
15:39 2,511.17 2,511.88 2,511.17 2,511.55 6,024.7K
15:40 2,511.38 2,511.84 2,511.25 2,511.84 4,459.3K
15:41 2,512.20 2,512.61 2,511.24 2,511.24 15,722.7K
15:42 2,511.33 2,511.33 2,511.09 2,511.21 17,652.2K
15:43 2,510.50 2,511.18 2,510.50 2,510.85 6,491.9K
15:44 2,510.10 2,510.38 2,509.67 2,509.67 15,988.3K
15:45 2,510.36 2,510.67 2,510.34 2,510.64 9,850.1K
15:46 2,511.53 2,511.53 2,510.91 2,511.34 14,834.4K
15:47 2,512.26 2,512.43 2,511.96 2,512.43 11,170.4K
15:48 2,512.30 2,513.56 2,512.30 2,512.32 17,513.9K
15:49 2,512.34 2,512.34 2,510.88 2,510.88 8,917.2K
15:50 2,510.80 2,510.80 2,510.12 2,510.12 18,349.5K
15:51 2,509.95 2,511.01 2,509.52 2,509.52 17,900.7K
15:52 2,509.55 2,510.78 2,509.55 2,510.49 6,989.2K
15:53 2,510.36 2,510.46 2,509.36 2,509.44 12,194.5K
15:54 2,510.28 2,510.28 2,508.83 2,508.83 6,255.6K
15:55 2,509.46 2,509.66 2,509.31 2,509.66 3,995.0K
15:56 2,509.56 2,510.56 2,509.56 2,510.56 10,811.1K
15:57 2,510.65 2,518.02 2,510.65 2,518.02 42,730.7K
15:58 2,519.04 2,519.04 2,516.01 2,516.06 34,549.0K
15:59 2,515.82 2,516.88 2,515.82 2,516.88 8,536.4K
16:00 2,516.95 2,517.24 2,516.08 2,517.24 7,388.5K
16:01 2,518.55 2,518.91 2,517.12 2,517.12 12,314.2K
16:02 2,516.62 2,517.65 2,516.62 2,516.76 26,172.4K
16:03 2,515.15 2,516.22 2,515.15 2,515.87 11,130.1K
16:04 2,515.27 2,515.35 2,514.51 2,514.51 25,390.1K
16:05 2,514.01 2,514.87 2,514.01 2,514.87 4,827.0K
16:06 2,515.56 2,515.60 2,515.10 2,515.60 17,974.5K
16:07 2,515.39 2,516.55 2,515.39 2,516.55 9,571.7K
16:08 2,515.82 2,515.82 2,511.33 2,511.33 47,225.7K
16:09 2,510.74 2,510.74 2,507.60 2,507.79 35,709.9K
16:10 2,507.36 2,507.96 2,504.38 2,504.38 98,083.4K
16:11 2,500.10 2,502.76 2,500.08 2,502.76 109,123.1K
16:12 2,503.26 2,503.88 2,502.95 2,503.88 23,350.4K
16:13 2,502.61 2,502.61 2,501.38 2,501.38 57,208.7K
16:14 2,501.04 2,502.37 2,501.04 2,502.02 10,498.5K
16:15 2,501.25 2,501.25 2,499.79 2,500.10 36,587.9K
16:16 2,497.70 2,497.70 2,497.05 2,497.67 50,726.2K
16:17 2,499.60 2,501.39 2,499.60 2,500.27 36,239.4K
16:18 2,501.92 2,502.99 2,501.92 2,502.99 26,015.7K
16:19 2,503.33 2,504.84 2,503.33 2,504.66 5,980.6K
16:20 2,504.91 2,504.91 2,500.23 2,500.23 16,805.2K
16:21 2,500.43 2,500.43 2,497.06 2,497.06 16,314.4K
16:22 2,497.57 2,498.43 2,497.57 2,498.43 20,077.6K
16:23 2,497.04 2,498.34 2,497.04 2,498.34 22,250.7K
16:24 2,498.75 2,499.60 2,498.75 2,499.60 9,944.2K
16:25 2,499.50 2,500.45 2,499.50 2,499.57 5,211.2K
16:26 2,499.60 2,499.66 2,497.89 2,497.89 5,238.5K
16:27 2,497.13 2,497.13 2,496.28 2,496.28 24,895.0K
16:28 2,496.07 2,496.78 2,496.07 2,496.47 3,914.4K
16:29 2,498.06 2,498.59 2,498.06 2,498.54 9,433.7K
16:30 2,499.69 2,507.19 2,499.69 2,506.30 31,132.2K
16:31 2,506.58 2,507.34 2,505.52 2,507.34 19,941.6K
16:32 2,508.25 2,508.25 2,507.52 2,508.09 15,152.1K
16:33 2,507.74 2,509.23 2,507.30 2,509.23 14,150.3K
16:34 2,514.02 2,516.61 2,514.02 2,515.37 92,520.8K
16:35 2,513.16 2,524.13 2,513.16 2,524.13 112,887.0K
16:36 2,524.51 2,524.51 2,519.76 2,519.76 36,936.1K
16:37 2,519.64 2,519.88 2,518.01 2,518.01 14,216.8K
16:38 2,519.46 2,519.91 2,518.05 2,518.05 42,646.3K
16:39 2,517.76 2,521.55 2,517.76 2,521.55 34,850.0K
16:40 2,522.05 2,522.08 2,521.50 2,521.50 14,019.0K
16:41 2,519.96 2,519.96 2,519.05 2,519.48 17,174.7K
16:42 2,518.03 2,518.03 2,512.59 2,512.59 70,874.3K
16:43 2,510.65 2,512.22 2,510.65 2,512.06 18,573.3K
16:44 2,511.05 2,511.46 2,510.58 2,511.46 14,559.1K
16:45 2,511.58 2,511.58 2,511.17 2,511.17 3,544.3K
16:46 2,510.82 2,511.69 2,510.82 2,510.93 14,669.3K
16:47 2,509.75 2,509.75 2,508.52 2,508.80 8,538.6K
16:48 2,509.03 2,510.89 2,509.03 2,510.56 5,909.1K
16:49 2,511.17 2,511.17 2,510.63 2,510.63 2,030.0K
16:50 2,511.13 2,511.53 2,511.07 2,511.07 2,832.8K
16:51 2,512.43 2,515.51 2,512.43 2,515.51 16,403.8K
16:52 2,516.66 2,516.66 2,513.81 2,513.81 23,185.6K
16:53 2,513.36 2,515.65 2,513.36 2,515.13 29,363.5K
16:54 2,515.81 2,516.24 2,515.47 2,515.47 18,264.1K
16:55 2,516.08 2,518.11 2,516.08 2,518.11 11,891.0K
16:56 2,518.48 2,518.56 2,517.19 2,517.19 8,880.0K
16:57 2,517.20 2,518.27 2,516.61 2,518.27 4,273.0K
16:58 2,514.94 2,516.13 2,514.94 2,516.13 13,813.6K
16:59 2,515.50 2,515.50 2,513.63 2,514.05 9,877.1K
17:00 2,514.11 2,515.85 2,514.11 2,515.85 11,852.3K
17:01 2,515.80 2,517.18 2,515.80 2,517.18 11,499.0K
17:02 2,517.89 2,518.57 2,515.43 2,515.43 11,550.4K
17:03 2,515.52 2,515.76 2,515.26 2,515.76 11,063.6K
17:04 2,515.90 2,516.07 2,514.46 2,514.46 1,372.6K
17:05 2,512.30 2,512.30 2,510.38 2,510.38 16,138.3K
17:06 2,507.93 2,507.93 2,504.70 2,506.69 50,840.5K
17:07 2,506.39 2,510.52 2,506.39 2,510.52 6,255.8K
17:08 2,510.40 2,513.50 2,510.40 2,513.05 13,798.3K
17:09 2,512.20 2,512.20 2,511.03 2,511.03 8,098.1K
17:10 2,510.76 2,514.57 2,510.76 2,514.57 12,481.6K
17:11 2,513.36 2,513.54 2,513.06 2,513.06 5,962.0K
17:12 2,512.28 2,512.54 2,512.28 2,512.46 19,256.7K
17:13 2,512.40 2,512.94 2,512.40 2,512.71 1,666.2K
17:14 2,512.56 2,512.56 2,511.47 2,511.71 6,546.9K
17:15 2,511.29 2,511.29 2,510.09 2,510.09 6,704.9K
17:16 2,509.91 2,510.12 2,509.74 2,510.12 2,954.4K
17:17 2,510.43 2,510.43 2,510.30 2,510.33 2,436.7K
17:18 2,511.16 2,511.34 2,510.83 2,511.34 1,412.0K
17:19 2,511.56 2,512.00 2,511.05 2,511.88 12,309.3K
17:20 2,512.64 2,512.67 2,512.59 2,512.60 8,135.2K
17:21 2,512.11 2,512.11 2,510.59 2,510.59 5,010.0K
17:22 2,509.83 2,510.83 2,509.83 2,510.45 1,137.9K
17:23 2,510.81 2,510.91 2,510.36 2,510.45 1,623.0K
17:24 2,510.12 2,510.12 2,509.22 2,509.33 8,849.1K
17:25 2,509.30 2,510.18 2,509.30 2,510.18 3,350.9K
17:26 2,510.32 2,510.32 2,509.32 2,509.32 8,814.5K
17:27 2,509.57 2,510.32 2,509.37 2,510.20 5,556.2K
17:28 2,510.72 2,511.04 2,510.68 2,510.99 2,946.0K
17:29 2,511.21 2,511.39 2,510.96 2,511.27 2,067.7K
17:30 2,511.52 2,511.99 2,510.95 2,511.99 5,894.6K
17:31 2,511.83 2,511.83 2,511.52 2,511.52 6,140.5K
17:32 2,511.99 2,511.99 2,511.35 2,511.81 4,074.5K
17:33 2,510.29 2,510.29 2,509.45 2,509.53 19,628.9K
17:34 2,509.38 2,509.38 2,508.15 2,508.15 7,912.2K
17:35 2,508.22 2,508.85 2,508.06 2,508.85 4,062.7K
17:36 2,507.98 2,508.85 2,507.98 2,508.10 5,965.3K
17:37 2,508.30 2,508.46 2,507.30 2,508.46 10,673.1K
17:38 2,506.97 2,506.97 2,504.24 2,504.24 11,171.1K
17:39 2,503.44 2,503.60 2,501.06 2,501.06 26,159.5K
17:40 2,500.56 2,500.82 2,500.33 2,500.82 23,452.4K
17:41 2,501.34 2,501.93 2,501.34 2,501.93 18,154.2K
17:42 2,502.13 2,502.87 2,501.20 2,501.20 7,275.1K
17:43 2,501.54 2,501.79 2,500.66 2,501.79 11,091.7K
17:44 2,501.20 2,504.79 2,500.95 2,504.79 17,577.4K
17:45 2,504.20 2,505.21 2,504.20 2,504.69 6,765.9K
17:46 2,504.93 2,504.93 2,502.51 2,502.51 10,358.6K
17:47 2,502.53 2,502.67 2,501.80 2,502.16 9,087.8K
17:48 2,502.52 2,503.04 2,501.91 2,503.04 4,825.8K
17:49 2,502.53 2,503.62 2,502.53 2,503.62 1,756.4K
17:50 2,503.64 2,505.00 2,503.64 2,505.00 8,994.9K
17:51 2,506.27 2,510.49 2,506.27 2,510.49 34,232.0K
17:52 2,510.41 2,510.41 2,508.31 2,508.31 5,504.3K
17:53 2,507.74 2,507.90 2,506.63 2,507.51 8,523.9K
17:54 2,506.94 2,507.53 2,506.42 2,507.53 6,233.7K
17:55 2,507.39 2,507.39 2,505.92 2,506.17 3,907.7K
17:56 2,505.73 2,505.81 2,505.56 2,505.81 13,484.1K
17:57 2,505.59 2,506.42 2,505.25 2,506.42 5,526.5K
17:58 2,505.95 2,506.66 2,505.95 2,506.66 11,696.7K
17:59 2,506.42 2,508.82 2,506.42 2,508.54 9,546.2K
18:00 2,508.21 2,508.74 2,507.02 2,507.02 1,854.2K
18:01 2,506.32 2,506.91 2,506.21 2,506.91 5,819.3K
18:02 2,506.37 2,506.56 2,505.24 2,505.24 4,567.1K
18:03 2,506.14 2,506.25 2,504.68 2,504.68 9,366.2K
18:04 2,503.35 2,503.39 2,503.27 2,503.27 8,679.0K
18:05 2,503.90 2,504.63 2,503.65 2,503.65 5,635.7K
18:06 2,503.37 2,503.37 2,501.97 2,501.97 9,477.9K
18:07 2,501.87 2,502.81 2,501.87 2,502.81 2,038.7K
18:08 2,501.25 2,501.60 2,501.19 2,501.60 9,598.6K
18:09 2,499.66 2,500.83 2,499.66 2,500.27 22,354.6K
18:10 2,500.77 2,500.80 2,499.46 2,500.80 7,123.0K
18:11 2,501.15 2,502.20 2,501.15 2,502.20 3,921.5K
18:12 2,502.33 2,502.49 2,501.36 2,502.49 5,401.3K
18:13 2,501.51 2,502.49 2,501.44 2,502.19 1,703.7K
18:14 2,502.95 2,503.61 2,502.95 2,503.61 7,872.4K
18:15 2,503.98 2,503.98 2,503.31 2,503.31 9,048.8K
18:16 2,504.07 2,504.07 2,502.82 2,503.53 5,218.7K
18:17 2,504.06 2,505.12 2,503.67 2,505.12 6,862.7K
18:18 2,505.60 2,505.71 2,505.01 2,505.05 4,123.3K
18:19 2,504.61 2,504.62 2,503.57 2,503.57 1,505.7K
18:20 2,502.34 2,503.89 2,502.34 2,503.18 6,804.8K
18:21 2,504.51 2,504.51 2,502.27 2,502.27 3,670.0K
18:22 2,503.06 2,504.97 2,503.06 2,504.97 2,571.6K
18:23 2,504.70 2,505.32 2,504.69 2,504.69 6,259.7K
18:24 2,505.75 2,509.71 2,505.75 2,509.71 20,501.9K
18:25 2,509.45 2,509.45 2,507.10 2,507.10 4,244.3K
18:26 2,505.96 2,506.71 2,505.96 2,506.44 5,146.9K
18:27 2,506.00 2,506.82 2,505.88 2,506.82 2,977.6K
18:28 2,506.39 2,506.80 2,505.04 2,505.04 14,305.6K
18:29 2,505.08 2,505.61 2,504.72 2,505.61 2,739.6K
18:30 2,505.31 2,506.32 2,505.31 2,505.80 3,008.3K
18:31 2,505.62 2,506.58 2,505.62 2,505.88 2,539.0K
18:32 2,505.79 2,506.15 2,505.17 2,505.17 3,058.8K
18:33 2,505.00 2,505.74 2,505.00 2,505.64 8,382.3K
18:34 2,505.28 2,505.48 2,504.97 2,505.48 585.5K
18:35 2,505.56 2,505.59 2,505.25 2,505.25 4,266.4K
18:36 2,505.20 2,505.79 2,504.14 2,504.14 26,697.9K
18:37 2,503.55 2,503.61 2,502.84 2,502.84 4,826.6K
18:38 2,503.43 2,506.23 2,503.43 2,506.22 21,143.5K
18:39 2,505.96 2,505.96 2,505.48 2,505.57 5,781.8K
18:40 2,505.39 2,505.39 2,505.39 2,505.39 1,504.8K
18:51 2,504.37 2,504.37 2,504.37 2,504.37 70,355.5K
23:49 2,504.37 2,504.37 2,504.37 2,504.37 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar