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 2,507.99 2,507.99 2,507.99 2,507.99 123,013.6K
10:01 2,531.97 2,534.97 2,531.97 2,534.97 103,531.7K
10:02 2,536.11 2,538.00 2,535.32 2,538.00 70,064.1K
10:03 2,538.26 2,539.94 2,538.26 2,539.94 59,789.6K
10:04 2,541.14 2,542.39 2,539.39 2,539.39 108,534.9K
10:05 2,538.03 2,538.03 2,537.41 2,537.99 72,609.3K
10:06 2,539.28 2,539.28 2,532.73 2,532.73 81,304.9K
10:07 2,531.63 2,533.78 2,531.63 2,533.14 45,140.9K
10:08 2,532.40 2,534.42 2,532.40 2,534.42 118,766.5K
10:09 2,534.72 2,542.85 2,533.51 2,542.85 115,120.5K
10:10 2,540.20 2,542.68 2,539.98 2,542.48 71,328.9K
10:11 2,541.48 2,544.57 2,541.48 2,544.11 45,417.2K
10:12 2,544.13 2,544.13 2,540.05 2,541.62 59,715.8K
10:13 2,540.03 2,546.41 2,540.03 2,546.41 95,443.5K
10:14 2,544.76 2,544.76 2,541.76 2,541.76 61,680.3K
10:15 2,541.97 2,543.37 2,541.97 2,543.28 27,007.5K
10:16 2,541.77 2,548.92 2,541.77 2,548.92 137,877.6K
10:17 2,549.77 2,551.20 2,548.82 2,549.20 100,409.1K
10:18 2,552.11 2,553.07 2,551.54 2,553.00 51,930.1K
10:19 2,552.52 2,552.52 2,550.86 2,552.16 92,817.7K
10:20 2,552.63 2,553.45 2,550.34 2,550.34 289,637.1K
10:21 2,551.82 2,551.82 2,548.52 2,549.25 66,573.2K
10:22 2,550.86 2,551.65 2,550.86 2,551.65 45,049.1K
10:23 2,551.56 2,551.56 2,549.22 2,549.22 35,732.3K
10:24 2,551.09 2,551.09 2,549.67 2,549.67 112,119.9K
10:25 2,550.08 2,550.08 2,547.46 2,549.52 54,176.8K
10:26 2,549.42 2,553.55 2,549.42 2,553.55 28,426.9K
10:27 2,553.22 2,553.22 2,551.99 2,552.17 18,375.4K
10:28 2,551.69 2,551.69 2,547.43 2,547.43 55,178.2K
10:29 2,546.97 2,546.97 2,545.51 2,545.51 35,354.8K
10:30 2,546.66 2,549.24 2,546.66 2,548.40 37,492.0K
10:31 2,547.70 2,547.70 2,546.19 2,546.19 13,064.9K
10:32 2,546.79 2,546.79 2,544.88 2,544.88 28,665.4K
10:33 2,545.88 2,547.84 2,545.88 2,547.11 31,993.9K
10:34 2,546.66 2,549.29 2,546.66 2,549.29 12,555.4K
10:35 2,549.58 2,549.58 2,548.91 2,548.91 18,375.5K
10:36 2,547.87 2,547.87 2,546.96 2,547.16 20,663.9K
10:37 2,546.98 2,546.98 2,544.47 2,544.47 19,279.4K
10:38 2,544.48 2,545.11 2,543.98 2,545.11 24,175.4K
10:39 2,544.30 2,544.30 2,543.68 2,543.72 12,284.9K
10:40 2,544.05 2,544.05 2,543.47 2,543.47 13,082.6K
10:41 2,544.82 2,544.82 2,543.60 2,543.85 21,529.7K
10:42 2,542.13 2,544.95 2,542.13 2,542.87 44,948.3K
10:43 2,541.38 2,543.43 2,541.38 2,542.82 27,031.3K
10:44 2,542.62 2,543.85 2,542.62 2,543.57 33,043.9K
10:45 2,544.24 2,544.44 2,543.79 2,544.44 30,640.2K
10:46 2,545.28 2,547.24 2,545.28 2,547.24 16,257.7K
10:47 2,548.13 2,548.13 2,546.31 2,546.95 19,797.0K
10:48 2,545.90 2,547.31 2,545.90 2,546.74 11,862.5K
10:49 2,546.14 2,546.54 2,545.70 2,546.54 3,409.0K
10:50 2,544.17 2,545.27 2,544.11 2,544.11 13,303.9K
10:51 2,544.55 2,544.55 2,543.23 2,544.03 17,478.8K
10:52 2,544.76 2,545.37 2,543.96 2,545.37 15,097.8K
10:53 2,545.10 2,545.77 2,544.70 2,545.41 13,285.8K
10:54 2,544.82 2,547.76 2,544.82 2,547.00 16,071.8K
10:55 2,546.62 2,547.78 2,546.62 2,547.58 7,848.6K
10:56 2,547.40 2,548.68 2,547.40 2,548.68 11,453.2K
10:57 2,549.16 2,549.50 2,548.62 2,548.85 48,797.0K
10:58 2,549.41 2,550.57 2,549.41 2,550.57 37,542.1K
10:59 2,549.47 2,549.47 2,548.73 2,548.73 14,405.9K
11:00 2,549.94 2,550.40 2,549.74 2,550.13 17,813.2K
11:01 2,549.88 2,551.33 2,549.88 2,551.33 14,596.9K
11:02 2,550.57 2,550.57 2,549.80 2,549.81 20,693.3K
11:03 2,549.84 2,549.84 2,548.55 2,548.55 19,811.4K
11:04 2,547.91 2,548.79 2,546.34 2,546.34 14,732.0K
11:05 2,545.14 2,545.14 2,542.94 2,542.94 49,097.2K
11:06 2,544.01 2,544.01 2,542.93 2,543.39 9,674.9K
11:07 2,543.33 2,543.33 2,541.37 2,541.37 31,461.8K
11:08 2,542.03 2,544.12 2,542.03 2,544.12 21,707.9K
11:09 2,544.11 2,544.11 2,541.92 2,541.92 15,140.8K
11:10 2,542.14 2,542.91 2,542.14 2,542.82 11,749.9K
11:11 2,544.04 2,544.04 2,540.50 2,540.50 20,940.1K
11:12 2,539.55 2,539.55 2,538.22 2,538.22 34,086.8K
11:13 2,536.31 2,536.31 2,535.44 2,535.87 69,055.8K
11:14 2,537.13 2,537.37 2,536.88 2,537.37 28,383.0K
11:15 2,539.84 2,540.19 2,539.47 2,539.77 35,847.0K
11:16 2,540.90 2,540.90 2,536.86 2,536.86 32,636.5K
11:17 2,537.53 2,537.53 2,535.97 2,535.97 44,722.6K
11:18 2,537.17 2,537.17 2,533.66 2,533.66 42,692.6K
11:19 2,531.54 2,532.14 2,531.05 2,531.05 89,222.1K
11:20 2,532.59 2,532.59 2,531.34 2,531.34 36,865.4K
11:21 2,530.75 2,530.75 2,530.07 2,530.07 38,211.3K
11:22 2,530.48 2,531.45 2,530.48 2,530.90 24,479.7K
11:23 2,532.07 2,532.07 2,530.37 2,530.90 33,274.1K
11:24 2,532.05 2,532.47 2,531.78 2,532.42 32,939.8K
11:25 2,531.62 2,531.62 2,530.25 2,530.51 45,505.1K
11:26 2,530.34 2,530.34 2,529.69 2,529.70 36,811.0K
11:27 2,529.26 2,530.22 2,528.62 2,528.62 49,542.9K
11:28 2,528.65 2,529.29 2,528.65 2,528.85 50,301.5K
11:29 2,528.40 2,528.79 2,528.00 2,528.00 10,666.6K
11:30 2,527.51 2,527.51 2,526.04 2,526.25 19,263.8K
11:31 2,525.43 2,525.50 2,525.28 2,525.47 23,934.8K
11:32 2,525.34 2,526.54 2,525.34 2,526.54 21,257.0K
11:33 2,526.43 2,527.99 2,526.43 2,527.99 14,561.0K
11:34 2,527.45 2,527.45 2,526.30 2,526.30 9,471.5K
11:35 2,526.28 2,526.40 2,525.91 2,526.29 13,522.1K
11:36 2,526.80 2,527.61 2,526.80 2,526.98 13,464.4K
11:37 2,527.33 2,527.34 2,526.58 2,527.34 10,506.5K
11:38 2,528.12 2,529.39 2,528.08 2,529.39 30,001.5K
11:39 2,530.84 2,532.69 2,530.84 2,531.79 27,973.7K
11:40 2,531.59 2,535.95 2,531.59 2,535.35 38,002.9K
11:41 2,535.91 2,536.42 2,535.32 2,535.32 16,649.1K
11:42 2,534.88 2,535.14 2,534.64 2,535.14 26,242.5K
11:43 2,535.70 2,535.86 2,535.05 2,535.05 9,586.3K
11:44 2,535.90 2,536.23 2,535.54 2,535.54 15,635.7K
11:45 2,536.24 2,536.24 2,534.95 2,534.95 8,780.2K
11:46 2,533.54 2,533.54 2,532.87 2,532.87 17,436.5K
11:47 2,532.95 2,532.95 2,531.87 2,532.46 6,244.8K
11:48 2,534.11 2,535.17 2,534.11 2,535.01 20,868.6K
11:49 2,535.08 2,535.08 2,531.78 2,531.78 21,971.0K
11:50 2,531.92 2,531.92 2,530.69 2,530.69 63,153.0K
11:51 2,529.97 2,530.92 2,529.94 2,530.92 11,493.1K
11:52 2,531.04 2,531.04 2,530.68 2,530.76 5,394.5K
11:53 2,529.33 2,529.54 2,529.08 2,529.41 8,648.1K
11:54 2,529.41 2,530.83 2,529.41 2,530.83 8,564.1K
11:55 2,530.26 2,531.22 2,530.26 2,531.22 9,646.3K
11:56 2,531.42 2,531.42 2,530.64 2,531.00 9,426.2K
11:57 2,531.85 2,533.11 2,531.85 2,533.11 6,605.6K
11:58 2,532.76 2,532.87 2,532.03 2,532.03 5,345.6K
11:59 2,531.56 2,531.62 2,530.92 2,531.62 6,204.6K
12:00 2,531.60 2,531.60 2,530.46 2,530.87 5,943.8K
12:01 2,531.05 2,531.05 2,529.70 2,530.01 3,070.2K
12:02 2,529.75 2,529.75 2,529.04 2,529.23 4,590.3K
12:03 2,528.74 2,528.74 2,527.81 2,527.81 8,957.0K
12:04 2,527.01 2,527.01 2,525.60 2,525.74 19,299.7K
12:05 2,525.40 2,525.40 2,524.31 2,524.31 9,050.2K
12:06 2,524.54 2,525.65 2,524.54 2,525.15 16,391.8K
12:07 2,525.39 2,525.39 2,524.34 2,524.87 7,528.3K
12:08 2,524.55 2,524.63 2,524.52 2,524.63 14,230.3K
12:09 2,524.58 2,526.51 2,524.58 2,524.86 12,599.4K
12:10 2,525.30 2,525.30 2,522.89 2,522.89 8,736.6K
12:11 2,522.36 2,522.88 2,522.00 2,522.00 24,668.1K
12:12 2,522.30 2,523.94 2,522.23 2,523.94 30,368.2K
12:13 2,523.13 2,523.49 2,522.44 2,523.49 6,924.3K
12:14 2,522.92 2,524.44 2,522.92 2,524.44 14,564.7K
12:15 2,524.59 2,524.59 2,523.49 2,524.08 8,187.9K
12:16 2,523.82 2,524.18 2,523.44 2,524.18 6,186.4K
12:17 2,524.73 2,525.92 2,524.73 2,525.77 9,719.1K
12:18 2,524.53 2,525.90 2,524.53 2,525.71 4,944.4K
12:19 2,526.15 2,526.15 2,525.11 2,525.11 8,154.5K
12:20 2,524.12 2,524.12 2,523.91 2,524.03 4,030.3K
12:21 2,523.50 2,524.30 2,523.50 2,524.30 4,386.0K
12:22 2,524.12 2,524.65 2,524.12 2,524.65 2,425.1K
12:23 2,525.01 2,525.15 2,524.67 2,524.98 3,505.9K
12:24 2,524.85 2,524.85 2,523.81 2,523.82 5,846.3K
12:25 2,523.51 2,524.30 2,523.51 2,524.30 6,855.0K
12:26 2,524.20 2,524.22 2,523.88 2,524.22 1,736.2K
12:27 2,523.49 2,524.48 2,523.49 2,524.48 8,759.1K
12:28 2,524.80 2,527.00 2,524.80 2,527.00 21,670.2K
12:29 2,527.65 2,527.68 2,527.21 2,527.68 6,000.4K
12:30 2,527.48 2,530.91 2,527.48 2,530.46 20,196.9K
12:31 2,530.59 2,530.59 2,529.56 2,529.68 6,196.1K
12:32 2,529.27 2,529.48 2,528.53 2,528.73 3,338.7K
12:33 2,528.58 2,528.58 2,526.73 2,526.99 8,009.1K
12:34 2,526.68 2,528.46 2,526.31 2,528.46 56,450.8K
12:35 2,528.26 2,528.32 2,527.75 2,527.75 6,857.0K
12:36 2,527.57 2,528.73 2,527.57 2,528.48 3,966.3K
12:37 2,527.59 2,527.59 2,526.03 2,526.03 8,512.1K
12:38 2,526.75 2,527.90 2,526.75 2,527.00 8,234.9K
12:39 2,527.20 2,527.72 2,527.20 2,527.39 6,950.3K
12:40 2,527.55 2,527.68 2,527.17 2,527.17 1,976.4K
12:41 2,528.10 2,528.40 2,527.88 2,528.40 7,656.0K
12:42 2,528.39 2,528.39 2,526.57 2,526.57 4,581.2K
12:43 2,525.22 2,528.68 2,525.22 2,528.68 16,000.0K
12:44 2,528.72 2,529.84 2,528.72 2,529.84 6,266.7K
12:45 2,531.15 2,534.63 2,531.15 2,534.63 40,037.4K
12:46 2,534.82 2,534.82 2,533.76 2,533.76 29,046.8K
12:47 2,533.10 2,534.45 2,533.10 2,534.45 13,306.2K
12:48 2,535.16 2,537.19 2,535.16 2,537.19 21,130.8K
12:49 2,536.49 2,537.72 2,536.49 2,537.72 14,828.3K
12:50 2,537.28 2,537.38 2,536.98 2,536.98 11,300.3K
12:51 2,537.15 2,538.04 2,537.15 2,537.52 8,786.8K
12:52 2,538.60 2,538.69 2,537.86 2,537.86 13,129.4K
12:53 2,538.06 2,538.22 2,537.35 2,538.03 11,169.1K
12:54 2,538.18 2,538.18 2,537.70 2,537.74 6,550.9K
12:55 2,537.89 2,537.89 2,535.52 2,535.52 15,849.6K
12:56 2,535.00 2,535.00 2,533.13 2,533.13 7,764.2K
12:57 2,533.47 2,533.47 2,532.46 2,532.46 9,764.2K
12:58 2,532.78 2,532.92 2,531.77 2,532.25 5,084.8K
12:59 2,531.37 2,531.37 2,530.90 2,531.25 3,732.6K
13:00 2,531.21 2,549.77 2,531.21 2,549.77 116,775.2K
13:01 2,545.82 2,549.81 2,545.82 2,546.44 71,491.5K
13:02 2,546.31 2,547.64 2,546.05 2,547.64 33,726.0K
13:03 2,547.82 2,551.32 2,547.82 2,550.85 37,820.8K
13:04 2,552.90 2,553.76 2,550.38 2,553.76 61,898.0K
13:05 2,554.76 2,554.76 2,550.22 2,550.22 71,867.9K
13:06 2,550.03 2,550.28 2,548.42 2,548.42 39,478.6K
13:07 2,548.66 2,550.64 2,548.66 2,550.64 43,323.3K
13:08 2,550.75 2,551.13 2,550.36 2,551.13 21,174.1K
13:09 2,549.95 2,550.15 2,548.42 2,548.71 15,333.9K
13:10 2,549.70 2,549.70 2,549.10 2,549.31 12,384.5K
13:11 2,549.28 2,551.46 2,549.28 2,550.44 40,882.9K
13:12 2,550.59 2,551.57 2,550.59 2,551.11 20,597.1K
13:13 2,551.28 2,551.74 2,550.46 2,551.74 29,925.7K
13:14 2,552.15 2,553.28 2,551.78 2,553.28 19,729.7K
13:15 2,552.20 2,552.20 2,551.14 2,551.64 13,633.0K
13:16 2,552.07 2,552.07 2,549.17 2,549.17 33,789.9K
13:17 2,549.27 2,550.32 2,549.27 2,550.32 26,200.9K
13:18 2,550.69 2,550.69 2,549.67 2,549.67 13,743.6K
13:19 2,549.62 2,550.35 2,549.48 2,550.35 10,654.6K
13:20 2,552.45 2,552.65 2,549.65 2,549.65 31,576.3K
13:21 2,550.33 2,550.33 2,549.71 2,549.98 12,010.1K
13:22 2,550.13 2,551.13 2,550.13 2,550.76 14,878.1K
13:23 2,552.04 2,552.57 2,550.96 2,550.96 19,007.8K
13:24 2,550.98 2,550.98 2,550.69 2,550.69 8,849.6K
13:25 2,550.18 2,550.18 2,548.97 2,548.97 7,477.1K
13:26 2,548.86 2,549.00 2,548.27 2,549.00 13,737.8K
13:27 2,549.78 2,550.26 2,549.13 2,549.13 8,250.6K
13:28 2,548.75 2,549.03 2,548.75 2,548.84 3,103.9K
13:29 2,550.19 2,550.19 2,548.00 2,548.19 16,709.3K
13:30 2,547.94 2,547.95 2,547.00 2,547.00 12,221.7K
13:31 2,547.25 2,548.11 2,546.06 2,548.11 18,612.6K
13:32 2,547.89 2,548.31 2,546.70 2,546.70 6,552.8K
13:33 2,545.22 2,545.22 2,543.38 2,543.38 24,409.3K
13:34 2,543.64 2,543.64 2,542.72 2,542.72 11,903.7K
13:35 2,542.49 2,543.07 2,541.65 2,541.65 21,757.2K
13:36 2,543.60 2,543.64 2,543.20 2,543.60 16,918.6K
13:37 2,543.41 2,543.41 2,541.72 2,541.72 10,025.0K
13:38 2,541.84 2,541.85 2,540.87 2,540.87 3,720.3K
13:39 2,541.12 2,542.60 2,540.90 2,541.95 21,764.0K
13:40 2,542.22 2,542.73 2,542.22 2,542.58 5,816.7K
13:41 2,543.19 2,544.41 2,543.02 2,544.41 6,823.9K
13:42 2,544.56 2,545.47 2,544.45 2,545.47 7,306.4K
13:43 2,545.20 2,545.84 2,545.20 2,545.84 10,452.4K
13:44 2,545.29 2,545.29 2,544.83 2,545.11 7,905.3K
13:45 2,544.84 2,546.65 2,544.84 2,545.69 10,604.4K
13:46 2,544.32 2,545.98 2,544.32 2,545.98 11,184.7K
13:47 2,546.04 2,546.04 2,545.25 2,545.30 13,974.9K
13:48 2,545.73 2,545.97 2,545.21 2,545.97 12,067.5K
13:49 2,547.06 2,547.80 2,546.72 2,546.72 13,247.0K
13:50 2,547.31 2,547.44 2,546.93 2,547.13 10,635.0K
13:51 2,546.87 2,547.06 2,546.42 2,546.42 4,404.9K
13:52 2,545.83 2,545.83 2,543.97 2,543.97 18,125.1K
13:53 2,545.10 2,545.10 2,544.39 2,544.57 9,467.8K
13:54 2,544.17 2,544.22 2,543.92 2,543.92 11,378.5K
13:55 2,543.40 2,543.40 2,541.04 2,541.86 24,645.4K
13:56 2,542.12 2,542.63 2,541.47 2,542.63 12,260.0K
13:57 2,542.78 2,543.74 2,542.78 2,543.52 6,002.9K
13:58 2,542.75 2,542.75 2,540.21 2,540.21 8,181.0K
13:59 2,540.13 2,540.13 2,538.07 2,538.07 10,204.6K
14:00 2,538.40 2,538.88 2,538.40 2,538.84 19,143.3K
14:01 2,539.22 2,539.50 2,538.73 2,539.50 15,963.2K
14:02 2,540.22 2,540.37 2,539.81 2,539.99 4,616.1K
14:03 2,540.59 2,540.68 2,540.18 2,540.18 5,576.9K
14:04 2,540.12 2,540.80 2,540.10 2,540.10 2,438.6K
14:05 2,540.06 2,540.06 2,539.51 2,539.80 5,308.4K
14:06 2,539.03 2,541.37 2,539.03 2,541.37 12,921.2K
14:07 2,541.20 2,541.77 2,540.73 2,541.77 2,466.4K
14:08 2,541.42 2,541.42 2,540.41 2,540.63 2,361.5K
14:09 2,540.13 2,542.01 2,539.88 2,541.42 9,658.6K
14:10 2,539.93 2,540.59 2,539.93 2,540.59 9,113.4K
14:11 2,540.67 2,543.66 2,540.67 2,543.66 14,530.7K
14:12 2,543.72 2,543.72 2,542.82 2,542.94 16,882.6K
14:13 2,543.59 2,543.88 2,543.50 2,543.88 13,127.8K
14:14 2,543.22 2,544.47 2,543.04 2,544.07 7,102.9K
14:15 2,544.57 2,545.08 2,544.57 2,544.63 6,378.9K
14:16 2,544.59 2,548.06 2,544.59 2,548.06 25,986.1K
14:17 2,548.23 2,548.23 2,546.13 2,546.13 7,024.7K
14:18 2,548.54 2,549.86 2,548.53 2,549.86 46,332.4K
14:19 2,550.12 2,550.12 2,548.76 2,549.38 22,303.2K
14:20 2,548.41 2,549.89 2,548.41 2,549.19 15,336.7K
14:21 2,549.33 2,552.49 2,549.33 2,552.49 15,674.8K
14:22 2,554.61 2,555.30 2,553.09 2,553.09 40,182.0K
14:23 2,552.65 2,552.65 2,551.70 2,551.70 27,757.4K
14:24 2,552.45 2,553.60 2,552.45 2,553.02 15,856.0K
14:25 2,552.73 2,553.42 2,552.20 2,552.59 7,266.1K
14:26 2,552.34 2,552.34 2,549.98 2,549.98 31,172.2K
14:27 2,549.28 2,549.28 2,548.65 2,549.09 9,026.9K
14:28 2,548.81 2,548.93 2,548.31 2,548.73 5,884.7K
14:29 2,548.14 2,548.52 2,548.14 2,548.52 6,947.7K
14:30 2,548.87 2,548.87 2,548.14 2,548.14 5,345.3K
14:31 2,547.33 2,548.62 2,547.33 2,548.62 14,400.5K
14:32 2,548.24 2,549.01 2,548.24 2,548.52 7,970.1K
14:33 2,548.56 2,549.18 2,548.56 2,548.58 16,658.9K
14:34 2,548.25 2,548.82 2,547.88 2,547.97 18,188.3K
14:35 2,547.92 2,548.32 2,547.92 2,548.32 7,341.9K
14:36 2,548.64 2,548.71 2,548.16 2,548.16 9,006.6K
14:37 2,547.87 2,548.21 2,547.61 2,548.21 12,298.6K
14:38 2,547.95 2,547.95 2,547.05 2,547.47 12,042.8K
14:39 2,547.42 2,548.03 2,547.42 2,548.03 8,050.4K
14:40 2,548.03 2,548.62 2,548.03 2,548.20 10,241.5K
14:41 2,548.22 2,549.13 2,548.22 2,549.13 9,182.1K
14:42 2,549.91 2,549.91 2,548.10 2,548.10 10,766.6K
14:43 2,547.93 2,548.88 2,547.93 2,548.68 2,685.8K
14:44 2,549.07 2,549.93 2,549.07 2,549.93 3,416.5K
14:45 2,550.42 2,550.65 2,550.35 2,550.65 10,524.3K
14:46 2,552.07 2,553.27 2,552.07 2,552.92 30,982.3K
14:47 2,553.45 2,553.45 2,551.91 2,551.91 7,503.9K
14:48 2,552.73 2,553.92 2,552.61 2,553.92 11,780.9K
14:49 2,552.75 2,552.75 2,551.49 2,551.49 29,936.8K
14:50 2,552.24 2,552.24 2,550.77 2,550.77 4,494.3K
14:51 2,551.35 2,551.35 2,550.42 2,550.62 9,786.6K
14:52 2,549.92 2,550.57 2,549.92 2,550.42 3,522.9K
14:53 2,550.49 2,550.49 2,549.31 2,549.31 4,009.7K
14:54 2,549.05 2,549.84 2,549.05 2,549.68 3,962.4K
14:55 2,550.90 2,552.17 2,550.90 2,552.17 4,785.1K
14:56 2,550.34 2,550.79 2,550.10 2,550.79 6,594.0K
14:57 2,550.21 2,550.93 2,550.21 2,550.93 1,525.6K
14:58 2,550.30 2,551.39 2,550.30 2,551.39 3,217.6K
14:59 2,551.03 2,551.35 2,551.03 2,551.35 1,080.6K
15:00 2,551.18 2,553.08 2,550.86 2,551.94 27,733.3K
15:01 2,550.83 2,552.12 2,550.83 2,552.12 19,558.2K
15:02 2,551.83 2,551.83 2,550.77 2,551.64 6,426.5K
15:03 2,552.85 2,553.32 2,552.39 2,553.07 46,794.7K
15:04 2,554.53 2,554.53 2,553.46 2,553.46 17,845.1K
15:05 2,552.48 2,555.75 2,552.48 2,555.75 18,242.0K
15:06 2,555.27 2,555.70 2,555.27 2,555.44 9,616.6K
15:07 2,555.06 2,555.40 2,554.94 2,555.40 12,527.5K
15:08 2,555.72 2,556.05 2,555.52 2,556.05 16,563.5K
15:09 2,555.61 2,555.61 2,553.54 2,553.96 8,985.9K
15:10 2,553.51 2,553.51 2,552.52 2,552.52 13,090.5K
15:11 2,551.10 2,552.41 2,550.92 2,552.41 18,437.6K
15:12 2,552.81 2,553.57 2,552.74 2,553.57 5,016.5K
15:13 2,553.42 2,554.04 2,552.67 2,554.04 7,408.4K
15:14 2,553.88 2,554.72 2,553.88 2,554.72 19,344.9K
15:15 2,555.97 2,556.35 2,555.97 2,556.35 14,719.7K
15:16 2,556.00 2,556.31 2,555.56 2,556.31 18,694.3K
15:17 2,555.69 2,556.37 2,555.69 2,556.18 13,615.4K
15:18 2,555.89 2,556.91 2,555.81 2,556.91 20,838.7K
15:19 2,557.02 2,557.02 2,556.21 2,556.21 11,795.5K
15:20 2,556.06 2,556.06 2,554.02 2,555.03 19,085.7K
15:21 2,554.40 2,555.45 2,553.92 2,555.45 8,423.4K
15:22 2,555.46 2,555.84 2,555.44 2,555.44 3,465.6K
15:23 2,554.98 2,555.31 2,554.76 2,554.76 10,407.2K
15:24 2,554.84 2,555.09 2,554.57 2,554.65 5,167.8K
15:25 2,555.03 2,557.57 2,555.03 2,557.57 10,400.1K
15:26 2,557.99 2,557.99 2,557.68 2,557.79 7,694.6K
15:27 2,556.98 2,556.98 2,556.50 2,556.50 5,022.6K
15:28 2,557.13 2,557.16 2,556.03 2,557.16 16,116.2K
15:29 2,556.20 2,556.20 2,554.73 2,555.21 24,793.0K
15:30 2,556.35 2,556.47 2,555.89 2,556.41 4,569.4K
15:31 2,556.30 2,556.30 2,555.45 2,555.45 4,276.0K
15:32 2,556.05 2,556.05 2,554.98 2,555.26 11,707.4K
15:33 2,555.09 2,555.09 2,553.80 2,553.80 5,133.2K
15:34 2,552.85 2,553.53 2,552.85 2,553.06 10,194.7K
15:35 2,553.41 2,553.97 2,553.28 2,553.80 7,254.7K
15:36 2,553.53 2,554.84 2,553.53 2,554.35 8,537.1K
15:37 2,553.97 2,554.36 2,553.88 2,553.88 7,718.4K
15:38 2,553.42 2,553.42 2,551.86 2,551.86 15,368.7K
15:39 2,551.79 2,552.38 2,551.71 2,552.38 6,617.0K
15:40 2,552.43 2,552.96 2,552.43 2,552.45 8,044.5K
15:41 2,552.18 2,552.59 2,552.18 2,552.55 6,825.8K
15:42 2,552.86 2,553.23 2,552.86 2,553.23 13,352.9K
15:43 2,554.23 2,554.23 2,553.38 2,553.38 9,391.4K
15:44 2,553.29 2,553.93 2,553.29 2,553.91 3,688.3K
15:45 2,553.92 2,555.68 2,553.92 2,555.68 10,378.8K
15:46 2,556.71 2,556.83 2,555.56 2,555.56 27,886.3K
15:47 2,555.29 2,555.43 2,554.50 2,554.61 8,852.3K
15:48 2,554.21 2,555.03 2,554.21 2,554.35 8,612.5K
15:49 2,554.04 2,554.61 2,553.42 2,554.34 5,640.9K
15:50 2,553.91 2,554.07 2,553.46 2,554.07 6,672.7K
15:51 2,554.95 2,555.19 2,554.75 2,555.19 2,466.6K
15:52 2,554.46 2,554.46 2,552.96 2,552.96 5,084.7K
15:53 2,553.12 2,553.99 2,553.12 2,553.99 2,093.5K
15:54 2,555.11 2,558.41 2,555.11 2,558.41 26,081.2K
15:55 2,558.46 2,560.31 2,558.46 2,559.19 27,840.2K
15:56 2,559.51 2,560.52 2,558.88 2,558.88 11,687.5K
15:57 2,559.23 2,560.67 2,559.23 2,560.67 21,479.3K
15:58 2,560.71 2,561.17 2,559.91 2,561.17 49,070.0K
15:59 2,561.64 2,563.16 2,561.64 2,562.23 45,168.6K
16:00 2,563.27 2,563.85 2,561.50 2,561.50 37,482.0K
16:01 2,562.04 2,562.04 2,560.09 2,560.38 17,393.2K
16:02 2,559.73 2,561.04 2,559.73 2,560.38 18,083.4K
16:03 2,560.09 2,560.71 2,560.09 2,560.66 4,413.8K
16:04 2,560.32 2,561.05 2,560.32 2,561.04 7,059.9K
16:05 2,560.86 2,561.64 2,560.86 2,561.64 24,382.6K
16:06 2,562.13 2,562.37 2,561.88 2,562.37 8,693.4K
16:07 2,562.06 2,562.06 2,561.06 2,561.35 10,702.0K
16:08 2,560.53 2,561.04 2,560.01 2,561.04 15,572.9K
16:09 2,560.17 2,560.17 2,558.40 2,560.05 15,007.7K
16:10 2,560.21 2,560.22 2,559.28 2,559.28 7,436.4K
16:11 2,559.14 2,560.28 2,558.48 2,560.28 7,870.2K
16:12 2,558.68 2,560.20 2,558.68 2,560.20 17,625.7K
16:13 2,559.44 2,560.44 2,559.44 2,560.44 15,547.1K
16:14 2,560.45 2,561.34 2,560.18 2,561.16 10,804.1K
16:15 2,561.75 2,562.08 2,561.66 2,562.08 45,273.2K
16:16 2,562.64 2,562.64 2,562.15 2,562.15 11,872.6K
16:17 2,562.31 2,562.31 2,560.75 2,560.75 11,410.8K
16:18 2,561.11 2,562.96 2,561.11 2,562.94 24,729.9K
16:19 2,563.13 2,566.54 2,562.98 2,566.54 33,817.4K
16:20 2,566.70 2,567.46 2,565.49 2,567.46 51,637.8K
16:21 2,567.07 2,570.17 2,567.07 2,570.17 118,831.6K
16:22 2,570.50 2,570.58 2,568.85 2,569.51 58,256.8K
16:23 2,569.42 2,569.42 2,564.68 2,565.39 40,390.2K
16:24 2,566.46 2,566.46 2,565.30 2,565.30 39,218.3K
16:25 2,565.61 2,565.61 2,565.15 2,565.43 43,205.7K
16:26 2,564.86 2,565.62 2,564.03 2,565.62 13,325.8K
16:27 2,565.68 2,565.68 2,564.68 2,564.82 11,800.6K
16:28 2,565.13 2,566.14 2,564.28 2,566.14 19,684.9K
16:29 2,565.66 2,567.62 2,565.66 2,567.62 12,071.3K
16:30 2,568.21 2,568.62 2,568.21 2,568.62 20,081.3K
16:31 2,568.53 2,569.40 2,568.18 2,568.18 17,445.6K
16:32 2,566.80 2,568.93 2,566.80 2,567.79 23,338.8K
16:33 2,567.56 2,567.62 2,567.19 2,567.19 7,607.4K
16:34 2,567.82 2,567.82 2,566.05 2,566.87 13,756.8K
16:35 2,566.62 2,566.99 2,566.53 2,566.55 4,646.5K
16:36 2,566.35 2,566.35 2,564.19 2,564.19 10,607.1K
16:37 2,563.88 2,564.77 2,562.68 2,562.68 25,263.0K
16:38 2,563.35 2,563.49 2,563.02 2,563.03 9,756.6K
16:39 2,564.08 2,565.62 2,564.08 2,565.62 10,039.4K
16:40 2,566.28 2,567.19 2,566.28 2,567.19 9,413.8K
16:41 2,566.91 2,566.91 2,565.32 2,565.59 18,111.3K
16:42 2,566.05 2,566.05 2,564.73 2,564.73 13,856.1K
16:43 2,565.34 2,566.92 2,565.24 2,566.92 27,012.9K
16:44 2,566.97 2,568.72 2,566.97 2,568.72 15,606.8K
16:45 2,567.81 2,567.81 2,567.09 2,567.09 9,165.7K
16:46 2,567.97 2,570.76 2,567.97 2,570.76 41,599.8K
16:47 2,569.41 2,570.49 2,569.41 2,569.52 39,075.1K
16:48 2,569.19 2,570.49 2,569.19 2,570.49 12,581.9K
16:49 2,570.20 2,570.20 2,567.69 2,567.69 23,220.8K
16:50 2,567.69 2,570.09 2,567.50 2,570.09 23,873.7K
16:51 2,570.13 2,571.20 2,570.13 2,571.20 13,044.2K
16:52 2,570.28 2,570.44 2,569.80 2,569.80 24,699.4K
16:53 2,570.48 2,571.68 2,570.48 2,570.82 17,765.8K
16:54 2,571.61 2,571.61 2,570.34 2,570.38 22,323.1K
16:55 2,570.39 2,572.60 2,570.39 2,572.60 13,966.1K
16:56 2,572.39 2,572.39 2,571.47 2,571.76 24,819.4K
16:57 2,572.18 2,572.18 2,569.72 2,569.72 24,902.4K
16:58 2,570.12 2,571.41 2,570.12 2,571.41 12,259.2K
16:59 2,572.77 2,572.99 2,572.28 2,572.28 28,055.7K
17:00 2,572.57 2,573.50 2,572.57 2,573.50 18,373.9K
17:01 2,574.28 2,575.16 2,574.17 2,574.17 42,825.4K
17:02 2,574.07 2,574.07 2,571.50 2,571.50 17,387.4K
17:03 2,571.18 2,571.47 2,569.41 2,570.33 32,807.7K
17:04 2,569.69 2,570.02 2,569.37 2,569.37 17,845.5K
17:05 2,569.15 2,569.54 2,568.54 2,568.54 23,612.8K
17:06 2,568.73 2,569.51 2,568.59 2,569.51 30,366.9K
17:07 2,569.37 2,569.37 2,568.68 2,568.68 9,104.7K
17:08 2,568.93 2,569.56 2,568.61 2,569.56 8,692.7K
17:09 2,569.92 2,569.92 2,569.39 2,569.39 8,165.2K
17:10 2,569.01 2,569.76 2,568.62 2,568.62 12,739.1K
17:11 2,568.32 2,568.32 2,567.83 2,568.27 22,451.5K
17:12 2,567.67 2,567.67 2,566.47 2,566.47 22,662.0K
17:13 2,566.14 2,566.29 2,565.33 2,566.29 21,289.4K
17:14 2,565.71 2,565.71 2,563.05 2,563.05 15,321.6K
17:15 2,563.60 2,565.06 2,563.40 2,565.06 21,202.4K
17:16 2,564.93 2,564.93 2,562.59 2,562.59 23,426.4K
17:17 2,562.56 2,564.05 2,562.56 2,563.32 10,879.2K
17:18 2,563.37 2,564.87 2,563.37 2,564.87 7,408.8K
17:19 2,565.46 2,565.46 2,563.89 2,563.89 7,935.3K
17:20 2,564.06 2,564.06 2,562.02 2,562.02 33,596.9K
17:21 2,562.11 2,562.11 2,560.49 2,561.18 14,159.8K
17:22 2,561.72 2,563.36 2,561.72 2,563.36 7,942.6K
17:23 2,564.16 2,564.16 2,562.53 2,562.53 7,603.9K
17:24 2,563.09 2,563.09 2,561.75 2,562.70 22,166.9K
17:25 2,562.89 2,563.18 2,562.36 2,563.18 2,379.7K
17:26 2,562.86 2,563.23 2,561.00 2,561.00 19,721.6K
17:27 2,562.40 2,563.10 2,562.39 2,562.39 6,745.7K
17:28 2,562.66 2,562.66 2,561.57 2,561.63 11,538.7K
17:29 2,561.24 2,561.95 2,561.24 2,561.62 6,455.4K
17:30 2,561.46 2,561.46 2,560.91 2,560.91 4,311.8K
17:31 2,560.79 2,561.11 2,560.01 2,560.01 19,890.9K
17:32 2,561.33 2,561.33 2,559.61 2,559.61 12,943.5K
17:33 2,560.09 2,560.09 2,559.88 2,559.92 10,560.1K
17:34 2,560.41 2,560.41 2,559.48 2,559.82 11,620.3K
17:35 2,560.23 2,560.53 2,559.39 2,559.39 4,350.1K
17:36 2,559.05 2,561.66 2,559.05 2,561.66 5,074.6K
17:37 2,562.27 2,562.27 2,560.93 2,560.93 16,359.1K
17:38 2,561.06 2,561.06 2,559.90 2,560.52 7,487.6K
17:39 2,560.49 2,561.62 2,560.18 2,561.62 12,947.3K
17:40 2,561.92 2,561.92 2,560.95 2,561.34 3,870.2K
17:41 2,561.39 2,561.39 2,560.46 2,560.46 8,998.0K
17:42 2,560.49 2,561.44 2,560.49 2,561.44 4,258.7K
17:43 2,561.42 2,561.42 2,559.86 2,560.08 5,611.1K
17:44 2,559.92 2,560.51 2,559.50 2,559.50 6,019.0K
17:45 2,559.36 2,559.69 2,559.36 2,559.64 7,561.4K
17:46 2,559.61 2,560.84 2,559.19 2,560.84 19,286.2K
17:47 2,560.25 2,560.89 2,559.93 2,560.09 11,121.3K
17:48 2,560.66 2,560.89 2,560.50 2,560.78 3,175.5K
17:49 2,561.46 2,561.75 2,561.03 2,561.03 5,358.3K
17:50 2,560.60 2,560.94 2,560.54 2,560.94 3,427.8K
17:51 2,561.26 2,561.30 2,560.69 2,560.69 3,914.6K
17:52 2,560.36 2,560.36 2,559.81 2,560.03 12,496.8K
17:53 2,559.75 2,559.75 2,559.24 2,559.24 13,894.7K
17:54 2,559.24 2,559.49 2,559.24 2,559.28 9,632.1K
17:55 2,559.31 2,559.37 2,558.61 2,558.61 7,279.2K
17:56 2,558.80 2,558.80 2,557.31 2,557.31 9,788.7K
17:57 2,558.80 2,558.80 2,558.18 2,558.49 12,039.2K
17:58 2,557.98 2,557.98 2,557.09 2,557.09 9,871.7K
17:59 2,557.79 2,557.79 2,557.22 2,557.22 8,404.6K
18:00 2,557.06 2,559.85 2,557.06 2,559.85 8,371.1K
18:01 2,560.78 2,561.82 2,560.78 2,561.16 18,662.9K
18:02 2,560.97 2,561.05 2,560.09 2,561.05 7,070.0K
18:03 2,561.22 2,561.23 2,560.93 2,560.93 6,314.8K
18:04 2,560.65 2,561.06 2,560.38 2,560.49 8,329.8K
18:05 2,560.39 2,560.96 2,560.39 2,560.68 6,975.8K
18:06 2,560.49 2,560.72 2,560.49 2,560.72 3,908.8K
18:07 2,560.77 2,561.12 2,560.75 2,561.12 9,935.1K
18:08 2,560.64 2,561.03 2,560.32 2,560.55 14,205.1K
18:09 2,560.94 2,560.94 2,560.10 2,560.87 3,858.6K
18:10 2,560.64 2,560.64 2,559.49 2,560.07 10,077.7K
18:11 2,559.59 2,559.59 2,558.41 2,559.21 14,929.2K
18:12 2,558.27 2,559.05 2,558.27 2,559.05 10,025.6K
18:13 2,558.96 2,561.36 2,558.96 2,561.36 10,366.2K
18:14 2,560.98 2,560.98 2,559.99 2,559.99 10,909.4K
18:15 2,559.89 2,560.11 2,559.70 2,560.11 8,267.8K
18:16 2,560.32 2,560.59 2,559.76 2,559.76 10,613.7K
18:17 2,559.63 2,559.88 2,558.40 2,558.40 8,927.0K
18:18 2,558.72 2,558.72 2,557.56 2,557.56 12,025.2K
18:19 2,556.12 2,557.41 2,556.12 2,557.41 23,995.5K
18:20 2,556.71 2,556.82 2,555.96 2,555.96 8,548.9K
18:21 2,555.59 2,556.75 2,555.59 2,556.75 9,741.3K
18:22 2,556.27 2,556.90 2,556.27 2,556.90 9,653.9K
18:23 2,556.93 2,556.96 2,556.79 2,556.96 2,716.1K
18:24 2,557.20 2,558.30 2,557.20 2,557.74 30,697.8K
18:25 2,557.28 2,557.41 2,557.28 2,557.41 7,074.7K
18:26 2,557.54 2,557.54 2,557.03 2,557.03 2,867.0K
18:27 2,556.67 2,557.50 2,556.67 2,557.01 5,660.6K
18:28 2,556.76 2,557.10 2,556.76 2,557.10 4,471.9K
18:29 2,556.91 2,556.91 2,555.56 2,555.56 24,584.7K
18:30 2,555.85 2,555.85 2,555.85 2,555.85 1,285.0K
18:31 2,556.43 2,556.43 2,555.63 2,555.63 20,558.5K
18:32 2,554.96 2,555.99 2,554.96 2,555.62 2,936.6K
18:33 2,555.46 2,556.18 2,555.46 2,555.50 10,437.4K
18:34 2,555.12 2,556.29 2,554.76 2,556.29 8,064.7K
18:35 2,555.12 2,555.83 2,555.12 2,555.69 33,611.0K
18:36 2,555.57 2,556.53 2,555.57 2,556.53 14,841.9K
18:37 2,556.09 2,556.72 2,556.09 2,556.35 10,967.4K
18:38 2,556.20 2,556.81 2,556.20 2,556.54 12,523.0K
18:39 2,556.16 2,556.24 2,555.85 2,555.92 7,989.7K
18:40 2,556.48 2,556.48 2,556.48 2,556.48 4,928.8K
18:51 2,557.68 2,557.68 2,557.68 2,557.68 13,835.1K
23:49 2,557.68 2,557.68 2,557.68 2,557.68 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar