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 2,557.13 2,557.13 2,540.63 2,540.63 165,420.4K
10:01 2,542.67 2,542.67 2,538.03 2,542.65 108,275.4K
10:02 2,540.15 2,544.62 2,540.15 2,543.07 83,350.4K
10:03 2,542.26 2,542.26 2,538.25 2,538.25 67,287.7K
10:04 2,536.54 2,537.06 2,536.52 2,536.82 61,817.2K
10:05 2,536.96 2,536.96 2,533.66 2,533.66 76,223.2K
10:06 2,532.65 2,533.99 2,531.08 2,533.99 128,822.3K
10:07 2,538.45 2,538.45 2,533.72 2,533.72 66,845.6K
10:08 2,532.80 2,535.18 2,532.65 2,535.18 37,510.6K
10:09 2,532.59 2,534.37 2,532.59 2,533.98 38,947.6K
10:10 2,533.35 2,533.35 2,532.49 2,532.49 20,216.9K
10:11 2,532.22 2,534.03 2,532.22 2,534.03 25,260.1K
10:12 2,536.98 2,537.94 2,536.98 2,537.39 27,036.1K
10:13 2,539.05 2,539.05 2,536.99 2,538.52 42,312.5K
10:14 2,534.62 2,536.69 2,534.62 2,536.07 24,271.8K
10:15 2,536.07 2,536.07 2,534.81 2,535.39 12,245.1K
10:16 2,535.77 2,535.77 2,532.41 2,532.41 35,088.0K
10:17 2,531.45 2,531.45 2,528.95 2,528.95 59,356.1K
10:18 2,528.54 2,528.80 2,525.66 2,528.80 68,932.1K
10:19 2,529.01 2,529.01 2,527.04 2,527.04 42,298.3K
10:20 2,526.83 2,527.26 2,526.49 2,526.49 26,716.6K
10:21 2,526.69 2,526.91 2,524.59 2,524.59 20,689.2K
10:22 2,524.03 2,524.03 2,523.40 2,523.40 46,548.0K
10:23 2,522.70 2,522.70 2,520.14 2,520.14 104,377.6K
10:24 2,520.36 2,524.93 2,520.36 2,524.93 54,723.2K
10:25 2,525.23 2,525.23 2,522.59 2,523.70 22,017.2K
10:26 2,524.16 2,526.19 2,524.16 2,526.19 17,088.6K
10:27 2,527.30 2,527.85 2,526.68 2,527.85 39,071.7K
10:28 2,527.35 2,528.09 2,526.32 2,526.40 22,426.0K
10:29 2,526.83 2,528.19 2,526.83 2,528.19 14,352.9K
10:30 2,526.88 2,526.88 2,522.04 2,522.04 39,589.0K
10:31 2,521.57 2,523.00 2,521.57 2,522.94 33,418.3K
10:32 2,525.32 2,525.32 2,524.05 2,524.97 46,837.7K
10:33 2,524.19 2,527.16 2,523.87 2,527.16 23,813.0K
10:34 2,527.84 2,530.36 2,527.84 2,530.36 24,813.2K
10:35 2,531.85 2,533.63 2,531.85 2,533.63 29,034.8K
10:36 2,534.08 2,534.08 2,531.39 2,531.67 28,058.1K
10:37 2,532.32 2,533.91 2,532.32 2,533.91 10,845.7K
10:38 2,534.14 2,534.14 2,531.63 2,531.63 14,986.7K
10:39 2,532.04 2,532.04 2,529.15 2,529.15 13,382.9K
10:40 2,528.91 2,529.03 2,528.38 2,528.38 13,183.8K
10:41 2,529.03 2,529.03 2,527.94 2,528.74 7,396.5K
10:42 2,527.01 2,527.45 2,526.98 2,527.10 11,123.9K
10:43 2,527.41 2,528.59 2,527.41 2,528.59 12,274.6K
10:44 2,528.84 2,530.28 2,528.84 2,530.28 14,955.1K
10:45 2,530.09 2,530.09 2,529.04 2,529.04 8,842.3K
10:46 2,529.62 2,529.78 2,528.33 2,528.33 12,323.9K
10:47 2,527.10 2,527.24 2,526.82 2,526.82 10,846.0K
10:48 2,527.67 2,528.69 2,527.67 2,528.69 14,107.3K
10:49 2,527.92 2,527.92 2,527.25 2,527.27 10,809.3K
10:50 2,527.38 2,529.94 2,527.38 2,529.63 10,760.4K
10:51 2,529.49 2,531.37 2,529.43 2,531.37 5,148.2K
10:52 2,531.11 2,531.13 2,530.60 2,531.11 24,098.8K
10:53 2,530.43 2,530.57 2,529.09 2,529.09 11,380.0K
10:54 2,527.90 2,527.90 2,526.52 2,526.52 20,290.7K
10:55 2,526.18 2,526.18 2,523.96 2,524.28 34,190.7K
10:56 2,522.48 2,522.48 2,520.61 2,520.79 72,900.4K
10:57 2,520.67 2,520.67 2,518.48 2,518.48 26,553.2K
10:58 2,518.48 2,518.48 2,517.64 2,517.64 17,962.7K
10:59 2,517.68 2,518.16 2,517.31 2,517.56 58,649.4K
11:00 2,517.10 2,518.35 2,517.10 2,518.35 48,755.7K
11:01 2,518.51 2,520.53 2,518.51 2,520.53 20,207.4K
11:02 2,517.51 2,518.79 2,516.59 2,518.79 24,016.5K
11:03 2,518.71 2,518.71 2,516.67 2,517.58 14,462.8K
11:04 2,517.84 2,518.78 2,517.84 2,518.78 10,853.1K
11:05 2,519.27 2,521.17 2,519.27 2,520.40 16,952.2K
11:06 2,520.63 2,520.63 2,519.57 2,519.97 16,943.1K
11:07 2,518.96 2,518.96 2,518.35 2,518.65 36,175.4K
11:08 2,518.39 2,518.39 2,515.65 2,515.65 37,238.3K
11:09 2,515.75 2,516.46 2,515.69 2,516.14 16,438.5K
11:10 2,515.88 2,515.88 2,515.08 2,515.08 24,624.3K
11:11 2,514.79 2,514.79 2,513.15 2,513.15 55,199.9K
11:12 2,513.29 2,516.49 2,513.29 2,515.41 31,077.6K
11:13 2,515.82 2,515.82 2,515.18 2,515.22 37,069.4K
11:14 2,515.10 2,517.35 2,515.10 2,517.35 28,115.4K
11:15 2,517.72 2,518.62 2,517.68 2,518.38 14,085.7K
11:16 2,518.86 2,521.37 2,518.86 2,521.37 14,901.5K
11:17 2,521.65 2,521.94 2,519.06 2,519.06 35,037.5K
11:18 2,519.68 2,519.68 2,518.20 2,518.20 14,491.3K
11:19 2,517.92 2,519.04 2,517.92 2,518.80 6,119.1K
11:20 2,519.01 2,519.01 2,518.52 2,518.89 6,235.2K
11:21 2,519.43 2,523.58 2,519.43 2,523.58 23,573.0K
11:22 2,521.66 2,523.05 2,521.39 2,522.93 28,280.3K
11:23 2,523.14 2,523.30 2,522.79 2,523.30 14,483.8K
11:24 2,522.99 2,523.21 2,522.20 2,522.99 18,261.1K
11:25 2,523.02 2,523.02 2,520.19 2,520.29 29,638.1K
11:26 2,520.77 2,521.20 2,520.77 2,520.87 17,463.5K
11:27 2,520.30 2,520.30 2,517.52 2,519.14 34,890.7K
11:28 2,517.98 2,519.21 2,517.98 2,519.21 6,540.7K
11:29 2,519.76 2,519.90 2,519.60 2,519.75 6,399.1K
11:30 2,519.47 2,519.76 2,518.68 2,519.76 27,538.8K
11:31 2,518.72 2,518.72 2,517.00 2,517.00 32,306.6K
11:32 2,518.19 2,518.57 2,518.19 2,518.55 8,203.9K
11:33 2,519.27 2,519.27 2,518.49 2,518.49 4,432.0K
11:34 2,518.66 2,519.56 2,518.50 2,519.56 6,469.8K
11:35 2,519.56 2,519.56 2,518.44 2,518.44 6,427.2K
11:36 2,520.06 2,522.05 2,520.06 2,522.05 29,749.9K
11:37 2,522.13 2,522.22 2,521.83 2,522.22 6,908.7K
11:38 2,521.76 2,521.92 2,521.17 2,521.17 13,077.7K
11:39 2,520.99 2,520.99 2,520.05 2,520.44 21,185.8K
11:40 2,520.32 2,520.32 2,520.16 2,520.21 6,957.8K
11:41 2,521.37 2,522.29 2,521.37 2,522.14 5,399.2K
11:42 2,521.11 2,521.41 2,520.96 2,521.37 5,200.7K
11:43 2,521.51 2,522.57 2,521.51 2,522.57 22,677.0K
11:44 2,524.35 2,524.35 2,522.86 2,524.14 19,942.0K
11:45 2,523.03 2,523.66 2,522.83 2,523.66 15,985.0K
11:46 2,524.27 2,524.56 2,522.98 2,522.98 16,527.3K
11:47 2,523.32 2,523.32 2,522.59 2,522.68 8,189.9K
11:48 2,522.75 2,522.80 2,520.90 2,520.90 21,393.8K
11:49 2,520.57 2,520.72 2,520.54 2,520.72 39,859.9K
11:50 2,520.42 2,521.14 2,520.20 2,521.14 42,304.3K
11:51 2,520.93 2,520.93 2,519.92 2,519.92 19,115.7K
11:52 2,520.08 2,520.61 2,520.08 2,520.23 14,088.9K
11:53 2,518.54 2,518.54 2,516.30 2,516.30 47,350.1K
11:54 2,516.12 2,516.12 2,514.27 2,514.27 31,835.4K
11:55 2,513.67 2,514.69 2,513.67 2,514.51 41,298.2K
11:56 2,513.43 2,513.43 2,511.76 2,511.76 39,873.1K
11:57 2,510.38 2,511.82 2,510.38 2,511.82 58,234.1K
11:58 2,511.84 2,512.55 2,511.84 2,512.55 16,865.1K
11:59 2,511.50 2,512.34 2,511.50 2,512.34 18,287.0K
12:00 2,511.90 2,511.90 2,509.72 2,509.72 10,514.2K
12:01 2,509.66 2,510.29 2,509.49 2,509.49 14,167.1K
12:02 2,509.82 2,510.99 2,508.96 2,510.99 17,592.9K
12:03 2,510.26 2,512.35 2,510.26 2,512.35 8,625.7K
12:04 2,511.85 2,513.54 2,511.85 2,513.54 18,961.8K
12:05 2,513.19 2,513.66 2,513.13 2,513.15 13,627.6K
12:06 2,513.41 2,513.41 2,512.03 2,512.03 13,828.4K
12:07 2,512.24 2,512.65 2,511.91 2,512.37 8,318.1K
12:08 2,512.36 2,512.36 2,511.48 2,511.48 6,966.5K
12:09 2,511.07 2,511.36 2,510.58 2,510.92 11,423.1K
12:10 2,510.61 2,510.61 2,510.36 2,510.50 8,674.0K
12:11 2,510.01 2,510.01 2,508.91 2,509.70 25,912.5K
12:12 2,509.39 2,510.22 2,509.37 2,509.55 6,110.5K
12:13 2,509.28 2,510.14 2,509.28 2,510.14 15,420.3K
12:14 2,508.66 2,508.66 2,507.26 2,507.26 24,685.1K
12:15 2,507.15 2,508.21 2,506.84 2,506.84 7,454.0K
12:16 2,507.64 2,507.64 2,500.96 2,500.96 74,537.4K
12:17 2,498.74 2,498.74 2,498.08 2,498.63 46,145.0K
12:18 2,499.10 2,500.01 2,499.10 2,499.96 25,668.6K
12:19 2,501.67 2,501.67 2,500.70 2,501.21 21,929.1K
12:20 2,500.91 2,503.19 2,500.91 2,503.19 12,374.8K
12:21 2,503.84 2,503.84 2,501.68 2,502.01 10,783.2K
12:22 2,501.51 2,501.65 2,501.28 2,501.56 6,070.6K
12:23 2,502.20 2,503.11 2,502.20 2,503.11 16,743.0K
12:24 2,503.32 2,504.09 2,502.80 2,504.09 16,460.5K
12:25 2,503.63 2,504.90 2,503.63 2,504.90 2,756.1K
12:26 2,504.92 2,504.92 2,503.36 2,503.36 19,252.3K
12:27 2,502.30 2,502.30 2,500.04 2,500.04 30,813.3K
12:28 2,501.01 2,501.01 2,498.73 2,498.73 49,498.5K
12:29 2,498.13 2,499.43 2,498.13 2,499.18 17,053.3K
12:30 2,498.79 2,499.23 2,496.48 2,496.48 26,569.5K
12:31 2,495.24 2,496.81 2,495.24 2,496.80 39,567.7K
12:32 2,497.04 2,497.04 2,494.42 2,494.42 36,399.2K
12:33 2,494.62 2,495.89 2,494.52 2,495.89 32,344.9K
12:34 2,496.49 2,497.96 2,496.30 2,497.89 16,437.5K
12:35 2,498.51 2,498.51 2,497.78 2,497.78 20,154.6K
12:36 2,498.96 2,501.22 2,498.96 2,501.22 15,674.7K
12:37 2,500.53 2,502.55 2,500.15 2,502.55 16,715.0K
12:38 2,501.50 2,501.83 2,501.06 2,501.06 22,800.8K
12:39 2,500.94 2,501.31 2,500.86 2,501.31 21,729.7K
12:40 2,502.77 2,503.48 2,502.44 2,502.44 80,731.0K
12:41 2,501.28 2,502.23 2,501.17 2,502.23 14,813.3K
12:42 2,502.31 2,503.17 2,502.31 2,503.17 19,167.9K
12:43 2,503.04 2,503.44 2,503.01 2,503.12 25,126.1K
12:44 2,502.97 2,504.23 2,502.97 2,504.23 19,085.3K
12:45 2,503.32 2,503.32 2,502.52 2,503.06 12,259.8K
12:46 2,503.25 2,503.25 2,502.31 2,502.86 2,068.1K
12:47 2,503.06 2,503.42 2,502.83 2,502.83 1,699.7K
12:48 2,503.53 2,503.53 2,502.37 2,502.37 5,335.7K
12:49 2,503.16 2,503.16 2,502.01 2,502.01 4,518.3K
12:50 2,502.98 2,503.41 2,502.81 2,503.41 16,034.3K
12:51 2,503.80 2,503.80 2,502.33 2,502.33 22,278.6K
12:52 2,502.32 2,502.32 2,501.44 2,501.76 11,128.4K
12:53 2,501.46 2,502.25 2,501.46 2,502.25 6,596.1K
12:54 2,503.29 2,503.67 2,503.29 2,503.67 12,426.0K
12:55 2,504.95 2,504.95 2,502.47 2,503.71 18,892.1K
12:56 2,503.48 2,504.68 2,503.48 2,504.68 6,347.6K
12:57 2,504.99 2,504.99 2,504.33 2,504.98 3,133.0K
12:58 2,505.69 2,506.40 2,505.25 2,506.40 14,150.3K
12:59 2,505.78 2,506.42 2,505.64 2,506.42 7,936.4K
13:00 2,506.19 2,506.84 2,505.97 2,505.97 13,474.7K
13:01 2,503.09 2,504.82 2,503.09 2,504.82 23,871.6K
13:02 2,504.46 2,505.21 2,504.46 2,505.04 6,384.2K
13:03 2,504.94 2,505.26 2,503.56 2,505.26 3,088.5K
13:04 2,504.99 2,504.99 2,502.79 2,502.79 7,490.3K
13:05 2,503.18 2,505.10 2,503.18 2,505.10 11,359.0K
13:06 2,505.54 2,505.54 2,504.66 2,504.77 1,952.8K
13:07 2,504.75 2,505.38 2,504.73 2,505.38 5,104.3K
13:08 2,508.21 2,511.53 2,508.21 2,511.53 36,031.4K
13:09 2,512.47 2,514.02 2,512.47 2,513.18 40,066.4K
13:10 2,513.48 2,515.24 2,512.19 2,512.19 28,968.9K
13:11 2,512.32 2,512.32 2,512.04 2,512.04 16,049.7K
13:12 2,511.51 2,512.25 2,511.39 2,512.10 11,985.9K
13:13 2,511.67 2,511.67 2,511.28 2,511.65 10,090.2K
13:14 2,511.17 2,511.24 2,510.92 2,511.24 3,170.7K
13:15 2,510.01 2,510.01 2,509.43 2,509.75 9,862.0K
13:16 2,511.16 2,512.71 2,511.16 2,512.71 9,034.2K
13:17 2,513.41 2,513.57 2,510.83 2,510.83 8,012.1K
13:18 2,511.95 2,511.95 2,510.89 2,510.89 12,558.9K
13:19 2,511.21 2,512.44 2,511.21 2,512.44 10,116.1K
13:20 2,513.53 2,514.87 2,513.53 2,514.87 5,839.0K
13:21 2,515.65 2,516.57 2,515.65 2,516.57 31,953.1K
13:22 2,516.58 2,516.96 2,516.30 2,516.30 21,650.1K
13:23 2,516.35 2,516.47 2,514.31 2,514.31 15,395.8K
13:24 2,513.40 2,513.63 2,513.34 2,513.34 12,009.6K
13:25 2,512.80 2,512.80 2,512.06 2,512.06 6,513.4K
13:26 2,512.03 2,512.03 2,509.70 2,509.70 7,919.8K
13:27 2,507.41 2,508.18 2,507.41 2,508.10 12,691.3K
13:28 2,508.54 2,508.59 2,507.96 2,507.96 14,568.7K
13:29 2,507.87 2,507.87 2,507.15 2,507.47 14,620.4K
13:30 2,506.89 2,506.89 2,504.07 2,504.07 12,880.7K
13:31 2,503.62 2,504.58 2,503.62 2,504.58 2,572.2K
13:32 2,504.65 2,505.57 2,504.38 2,505.57 3,774.8K
13:33 2,505.11 2,505.30 2,504.47 2,505.05 13,842.9K
13:34 2,504.96 2,505.00 2,504.19 2,505.00 14,100.4K
13:35 2,504.78 2,505.40 2,504.78 2,505.31 4,476.4K
13:36 2,505.62 2,505.76 2,505.35 2,505.76 6,266.1K
13:37 2,505.60 2,505.76 2,505.17 2,505.17 4,366.3K
13:38 2,505.66 2,505.85 2,504.92 2,504.92 7,908.3K
13:39 2,504.87 2,504.87 2,504.35 2,504.35 24,330.0K
13:40 2,504.67 2,504.67 2,503.45 2,503.45 9,448.7K
13:41 2,503.56 2,504.29 2,503.37 2,504.09 10,664.5K
13:42 2,504.15 2,504.73 2,504.15 2,504.73 1,490.8K
13:43 2,504.69 2,504.69 2,504.14 2,504.24 1,634.2K
13:44 2,504.03 2,504.04 2,503.72 2,503.72 6,606.9K
13:45 2,503.85 2,504.26 2,503.64 2,504.26 5,660.3K
13:46 2,504.37 2,505.43 2,504.37 2,505.08 4,737.1K
13:47 2,504.99 2,505.55 2,504.99 2,505.41 3,466.1K
13:48 2,505.35 2,505.80 2,504.82 2,504.82 2,674.3K
13:49 2,504.99 2,505.66 2,504.99 2,505.66 4,743.3K
13:50 2,506.02 2,506.02 2,504.34 2,504.54 9,854.1K
13:51 2,504.77 2,504.77 2,504.34 2,504.67 3,365.0K
13:52 2,504.64 2,504.64 2,504.41 2,504.41 5,012.4K
13:53 2,504.81 2,504.81 2,503.46 2,503.46 3,094.9K
13:54 2,503.56 2,503.68 2,502.79 2,502.79 15,990.2K
13:55 2,502.73 2,504.05 2,502.73 2,503.76 6,452.3K
13:56 2,504.21 2,504.24 2,503.89 2,503.89 4,393.4K
13:57 2,503.99 2,504.59 2,503.99 2,504.35 1,015.6K
13:58 2,504.84 2,505.49 2,504.71 2,505.49 5,146.9K
13:59 2,505.49 2,506.38 2,505.49 2,506.38 8,691.1K
14:00 2,506.57 2,506.83 2,506.34 2,506.38 5,357.2K
14:01 2,506.28 2,507.09 2,506.28 2,506.83 3,723.9K
14:02 2,507.08 2,507.19 2,507.05 2,507.15 3,532.7K
14:03 2,507.40 2,508.02 2,507.34 2,507.86 2,166.7K
14:04 2,507.55 2,507.74 2,507.55 2,507.71 2,359.5K
14:05 2,508.16 2,508.16 2,507.16 2,507.48 8,044.4K
14:06 2,507.05 2,507.05 2,506.45 2,506.93 3,405.6K
14:07 2,506.54 2,506.82 2,506.48 2,506.48 5,829.7K
14:08 2,506.66 2,507.21 2,506.66 2,507.21 4,552.8K
14:09 2,507.24 2,508.78 2,507.24 2,508.46 20,032.6K
14:10 2,507.54 2,507.54 2,507.29 2,507.30 5,771.3K
14:11 2,506.33 2,506.33 2,504.30 2,504.36 12,243.1K
14:12 2,504.57 2,504.57 2,500.88 2,500.88 19,828.8K
14:13 2,499.76 2,499.76 2,498.57 2,498.99 21,962.2K
14:14 2,498.98 2,498.98 2,498.10 2,498.10 9,016.5K
14:15 2,498.10 2,499.62 2,498.10 2,499.61 6,109.2K
14:16 2,500.12 2,500.12 2,497.21 2,497.21 25,964.7K
14:17 2,497.01 2,497.01 2,496.09 2,496.09 28,317.3K
14:18 2,496.50 2,496.50 2,494.70 2,494.70 30,113.6K
14:19 2,494.85 2,494.85 2,494.30 2,494.68 11,224.7K
14:20 2,495.51 2,497.02 2,495.51 2,497.02 11,725.6K
14:21 2,496.75 2,496.90 2,496.50 2,496.90 6,556.5K
14:22 2,497.71 2,497.71 2,497.32 2,497.32 3,214.6K
14:23 2,496.85 2,496.85 2,495.51 2,496.03 8,776.0K
14:24 2,495.83 2,496.65 2,495.83 2,496.39 8,329.1K
14:25 2,496.23 2,496.23 2,495.66 2,496.05 3,758.7K
14:26 2,496.86 2,496.86 2,495.32 2,495.32 10,883.7K
14:27 2,495.66 2,495.66 2,494.03 2,494.03 11,990.7K
14:28 2,493.39 2,493.39 2,490.41 2,490.41 39,438.2K
14:29 2,491.20 2,491.86 2,491.20 2,491.46 11,603.4K
14:30 2,491.83 2,492.39 2,491.03 2,492.39 15,630.2K
14:31 2,493.06 2,493.88 2,492.41 2,493.01 47,955.8K
14:32 2,493.27 2,496.49 2,493.27 2,496.49 10,913.6K
14:33 2,496.50 2,497.77 2,496.50 2,497.43 13,784.2K
14:34 2,497.02 2,498.51 2,497.02 2,498.51 6,890.0K
14:35 2,498.04 2,498.04 2,496.29 2,496.29 9,868.9K
14:36 2,495.34 2,495.88 2,495.34 2,495.79 8,389.8K
14:37 2,496.53 2,496.53 2,495.84 2,496.32 3,224.1K
14:38 2,496.78 2,498.26 2,496.78 2,498.26 4,025.2K
14:39 2,497.27 2,498.07 2,496.74 2,496.74 7,362.5K
14:40 2,496.18 2,496.88 2,496.18 2,496.34 5,390.0K
14:41 2,496.73 2,496.73 2,495.19 2,495.19 7,836.8K
14:42 2,495.25 2,495.86 2,495.25 2,495.83 2,768.8K
14:43 2,495.66 2,496.73 2,495.66 2,496.73 2,823.0K
14:44 2,496.75 2,497.64 2,496.75 2,497.02 10,495.5K
14:45 2,498.22 2,498.22 2,497.02 2,497.66 11,892.1K
14:46 2,497.72 2,499.30 2,497.72 2,499.30 13,952.2K
14:47 2,499.17 2,501.59 2,499.17 2,499.64 21,414.7K
14:48 2,500.49 2,502.48 2,500.41 2,502.48 42,349.0K
14:49 2,502.45 2,504.70 2,502.45 2,504.70 45,698.2K
14:50 2,505.06 2,505.06 2,503.04 2,503.04 11,921.0K
14:51 2,503.26 2,504.13 2,503.26 2,503.62 5,587.2K
14:52 2,503.51 2,505.51 2,503.51 2,505.51 6,540.7K
14:53 2,505.77 2,506.28 2,505.20 2,505.93 25,369.3K
14:54 2,506.21 2,506.21 2,504.34 2,505.37 6,904.8K
14:55 2,505.21 2,505.21 2,503.16 2,503.47 2,405.3K
14:56 2,504.00 2,505.69 2,503.98 2,503.98 8,198.7K
14:57 2,503.26 2,504.01 2,503.11 2,503.11 4,981.0K
14:58 2,501.65 2,501.67 2,501.23 2,501.23 6,370.4K
14:59 2,501.52 2,501.58 2,500.95 2,500.95 14,934.1K
15:00 2,500.69 2,500.69 2,498.90 2,498.90 25,401.6K
15:01 2,498.91 2,499.42 2,498.44 2,498.67 18,915.3K
15:02 2,498.77 2,499.22 2,497.99 2,499.22 14,089.6K
15:03 2,500.42 2,502.02 2,500.42 2,501.57 20,845.6K
15:04 2,502.37 2,503.95 2,502.37 2,503.32 17,753.4K
15:05 2,502.96 2,503.96 2,502.96 2,503.74 4,395.1K
15:06 2,504.63 2,505.34 2,504.63 2,505.24 23,959.7K
15:07 2,505.35 2,507.65 2,505.35 2,507.64 19,825.7K
15:08 2,507.60 2,507.60 2,507.10 2,507.10 3,640.6K
15:09 2,505.80 2,505.80 2,505.54 2,505.65 16,895.6K
15:10 2,506.10 2,506.10 2,504.16 2,504.16 6,258.8K
15:11 2,503.88 2,503.88 2,501.22 2,501.68 4,290.1K
15:12 2,502.08 2,502.39 2,501.83 2,501.86 3,411.2K
15:13 2,501.56 2,503.02 2,501.56 2,503.01 1,846.0K
15:14 2,503.59 2,503.59 2,501.95 2,502.66 6,697.6K
15:15 2,503.40 2,503.40 2,502.35 2,502.35 11,010.6K
15:16 2,502.43 2,503.62 2,502.43 2,503.62 8,502.2K
15:17 2,504.51 2,505.26 2,504.51 2,505.26 3,897.9K
15:18 2,505.65 2,506.76 2,505.58 2,506.51 10,124.8K
15:19 2,506.91 2,506.91 2,506.41 2,506.41 13,161.1K
15:20 2,506.49 2,506.79 2,505.80 2,505.80 5,177.2K
15:21 2,505.15 2,505.15 2,503.03 2,503.03 26,508.3K
15:22 2,502.45 2,502.69 2,502.31 2,502.69 2,815.3K
15:23 2,502.90 2,502.90 2,501.60 2,501.81 22,997.6K
15:24 2,501.53 2,501.70 2,500.92 2,500.94 4,588.6K
15:25 2,500.97 2,501.54 2,500.97 2,501.54 7,623.1K
15:26 2,501.68 2,501.68 2,497.63 2,497.63 19,347.6K
15:27 2,497.12 2,497.12 2,496.02 2,496.26 27,349.9K
15:28 2,495.86 2,497.82 2,495.86 2,497.82 11,921.5K
15:29 2,498.55 2,499.07 2,498.55 2,499.07 2,806.2K
15:30 2,499.37 2,499.41 2,498.90 2,498.90 5,851.4K
15:31 2,499.32 2,499.32 2,498.27 2,498.27 6,369.6K
15:32 2,497.71 2,497.71 2,496.88 2,496.88 9,920.2K
15:33 2,496.87 2,496.87 2,495.92 2,495.92 24,371.6K
15:34 2,496.76 2,498.13 2,496.18 2,498.13 6,982.9K
15:35 2,497.95 2,498.40 2,497.95 2,497.99 1,442.9K
15:36 2,498.72 2,501.36 2,498.18 2,501.36 37,627.7K
15:37 2,502.70 2,503.46 2,502.22 2,502.22 12,386.1K
15:38 2,502.09 2,502.70 2,500.41 2,500.41 4,260.4K
15:39 2,500.10 2,500.74 2,499.71 2,500.73 2,143.8K
15:40 2,501.21 2,501.21 2,500.84 2,501.20 3,257.4K
15:41 2,501.31 2,502.10 2,501.31 2,502.10 2,333.5K
15:42 2,502.33 2,502.92 2,502.33 2,502.91 1,219.4K
15:43 2,503.03 2,503.65 2,503.03 2,503.65 5,448.1K
15:44 2,503.88 2,503.88 2,500.58 2,500.58 14,245.9K
15:45 2,500.50 2,500.79 2,500.50 2,500.73 3,049.4K
15:46 2,500.87 2,500.91 2,500.41 2,500.44 11,865.5K
15:47 2,500.45 2,500.48 2,498.64 2,498.80 11,474.4K
15:48 2,498.68 2,500.19 2,498.68 2,500.19 4,726.5K
15:49 2,500.45 2,500.57 2,500.37 2,500.57 968.3K
15:50 2,499.98 2,500.17 2,499.85 2,499.85 5,843.5K
15:51 2,499.46 2,500.09 2,497.65 2,497.65 12,906.4K
15:52 2,497.79 2,497.79 2,497.46 2,497.46 7,265.2K
15:53 2,497.54 2,497.54 2,496.09 2,496.20 14,049.1K
15:54 2,496.23 2,497.41 2,496.23 2,497.24 6,249.3K
15:55 2,497.18 2,497.31 2,495.07 2,495.07 3,020.7K
15:56 2,494.84 2,495.55 2,494.84 2,495.36 2,028.3K
15:57 2,494.96 2,494.96 2,494.52 2,494.81 4,034.7K
15:58 2,494.33 2,495.81 2,494.33 2,495.81 2,736.9K
15:59 2,495.45 2,495.45 2,494.05 2,494.05 5,850.5K
16:00 2,494.26 2,494.26 2,493.91 2,494.11 2,945.1K
16:01 2,493.83 2,494.24 2,493.83 2,493.94 1,404.3K
16:02 2,494.33 2,494.37 2,493.91 2,494.37 2,349.1K
16:03 2,494.36 2,495.47 2,494.36 2,495.47 4,173.4K
16:04 2,495.52 2,496.27 2,495.52 2,496.12 5,333.7K
16:05 2,496.08 2,496.41 2,495.31 2,496.41 2,724.8K
16:06 2,496.66 2,497.51 2,496.66 2,496.95 10,495.1K
16:07 2,497.01 2,498.87 2,497.01 2,498.87 2,857.8K
16:08 2,498.87 2,498.87 2,498.19 2,498.19 1,693.3K
16:09 2,497.95 2,498.46 2,497.19 2,497.19 4,473.9K
16:10 2,497.41 2,497.41 2,496.60 2,496.88 1,439.3K
16:11 2,497.88 2,499.03 2,497.88 2,499.03 7,496.6K
16:12 2,499.30 2,501.14 2,499.30 2,501.14 3,991.0K
16:13 2,501.38 2,501.61 2,500.95 2,501.61 9,373.5K
16:14 2,502.10 2,506.79 2,502.10 2,506.79 21,687.3K
16:15 2,507.39 2,509.08 2,507.12 2,509.08 35,312.6K
16:16 2,510.72 2,510.72 2,509.40 2,509.40 31,143.6K
16:17 2,509.26 2,511.18 2,509.18 2,511.18 21,152.2K
16:18 2,511.51 2,511.54 2,507.37 2,507.37 29,378.4K
16:19 2,508.92 2,509.72 2,508.92 2,509.47 12,852.5K
16:20 2,509.79 2,511.38 2,509.79 2,511.38 24,070.1K
16:21 2,512.40 2,513.35 2,511.96 2,513.20 31,655.9K
16:22 2,511.33 2,511.33 2,508.83 2,508.83 28,106.5K
16:23 2,508.71 2,509.54 2,508.71 2,509.33 8,729.2K
16:24 2,508.73 2,508.73 2,507.82 2,508.13 8,752.4K
16:25 2,508.08 2,508.08 2,506.63 2,507.10 51,672.7K
16:26 2,507.47 2,510.05 2,507.47 2,508.59 9,277.8K
16:27 2,508.27 2,509.17 2,507.90 2,507.90 11,989.2K
16:28 2,507.98 2,507.98 2,507.06 2,507.39 3,703.2K
16:29 2,506.78 2,506.78 2,505.27 2,505.27 17,574.4K
16:30 2,507.83 2,507.83 2,504.82 2,504.82 11,665.1K
16:31 2,505.07 2,505.24 2,504.79 2,504.79 6,709.4K
16:32 2,504.80 2,505.75 2,504.80 2,505.69 7,484.9K
16:33 2,506.02 2,506.05 2,505.12 2,505.12 2,198.5K
16:34 2,505.31 2,505.31 2,503.47 2,503.92 4,554.8K
16:35 2,503.81 2,505.10 2,503.68 2,505.10 5,595.6K
16:36 2,504.68 2,505.59 2,504.68 2,505.19 1,100.1K
16:37 2,504.98 2,505.65 2,504.98 2,505.59 1,541.8K
16:38 2,505.43 2,505.94 2,504.71 2,504.71 7,427.9K
16:39 2,503.96 2,504.21 2,502.27 2,502.27 17,874.4K
16:40 2,502.03 2,503.40 2,502.02 2,503.12 8,169.3K
16:41 2,503.40 2,503.74 2,503.40 2,503.74 6,665.2K
16:42 2,503.47 2,504.25 2,503.47 2,504.22 4,651.7K
16:43 2,504.66 2,504.88 2,504.49 2,504.55 3,733.3K
16:44 2,504.58 2,504.84 2,504.21 2,504.21 13,015.0K
16:45 2,504.77 2,504.94 2,504.77 2,504.92 2,827.1K
16:46 2,505.10 2,505.10 2,504.67 2,504.72 4,377.9K
16:47 2,504.14 2,504.14 2,501.63 2,501.84 14,309.4K
16:48 2,501.83 2,501.83 2,501.04 2,501.04 18,211.6K
16:49 2,500.88 2,500.88 2,500.14 2,500.14 17,286.7K
16:50 2,499.74 2,501.78 2,499.74 2,501.67 6,022.0K
16:51 2,501.74 2,501.74 2,500.89 2,501.56 5,205.5K
16:52 2,501.58 2,501.58 2,501.44 2,501.44 756.5K
16:53 2,501.05 2,501.05 2,500.86 2,500.86 8,958.0K
16:54 2,501.60 2,501.60 2,500.58 2,500.58 5,952.6K
16:55 2,500.79 2,500.79 2,500.12 2,500.47 4,565.7K
16:56 2,499.65 2,499.89 2,499.35 2,499.35 11,726.8K
16:57 2,498.72 2,498.77 2,498.72 2,498.76 9,222.6K
16:58 2,499.92 2,499.92 2,498.94 2,499.47 3,452.2K
16:59 2,498.99 2,499.12 2,498.26 2,498.59 5,402.7K
17:00 2,498.69 2,500.30 2,498.69 2,500.09 14,380.9K
17:01 2,500.72 2,500.97 2,500.56 2,500.97 5,688.5K
17:02 2,500.99 2,501.09 2,500.66 2,501.09 3,371.8K
17:03 2,501.42 2,502.07 2,501.42 2,501.91 5,857.5K
17:04 2,502.34 2,502.36 2,501.96 2,502.36 12,141.7K
17:05 2,504.64 2,505.36 2,504.64 2,504.64 12,604.1K
17:06 2,503.76 2,503.76 2,501.19 2,501.19 7,193.8K
17:07 2,500.30 2,501.46 2,500.30 2,501.46 1,939.1K
17:08 2,501.36 2,501.55 2,500.88 2,501.55 11,306.1K
17:09 2,501.11 2,501.59 2,500.93 2,500.93 5,311.7K
17:10 2,500.53 2,501.45 2,500.53 2,501.45 7,107.0K
17:11 2,500.19 2,500.60 2,500.19 2,500.60 9,455.1K
17:12 2,499.49 2,499.73 2,499.23 2,499.73 25,098.8K
17:13 2,500.00 2,500.64 2,500.00 2,500.64 911.8K
17:14 2,499.78 2,499.78 2,498.57 2,498.79 8,092.6K
17:15 2,498.76 2,499.25 2,498.76 2,499.21 2,356.1K
17:16 2,500.09 2,500.57 2,500.09 2,500.57 3,712.6K
17:17 2,500.65 2,501.53 2,500.65 2,501.53 10,447.0K
17:18 2,501.02 2,501.02 2,500.51 2,500.94 8,017.3K
17:19 2,501.23 2,501.51 2,501.23 2,501.51 5,932.7K
17:20 2,501.40 2,502.20 2,501.40 2,501.99 3,580.1K
17:21 2,501.44 2,501.88 2,501.38 2,501.88 3,364.6K
17:22 2,501.93 2,502.22 2,501.93 2,502.15 4,481.1K
17:23 2,501.92 2,502.48 2,501.92 2,502.48 2,595.1K
17:24 2,502.79 2,502.79 2,501.78 2,501.78 5,697.9K
17:25 2,501.72 2,501.90 2,501.58 2,501.69 1,766.7K
17:26 2,501.38 2,501.85 2,501.38 2,501.48 2,253.9K
17:27 2,502.65 2,502.69 2,502.36 2,502.69 5,419.6K
17:28 2,502.75 2,503.19 2,502.75 2,502.97 1,751.5K
17:29 2,503.96 2,504.61 2,503.96 2,504.55 7,853.8K
17:30 2,504.89 2,505.28 2,504.89 2,505.28 4,144.0K
17:31 2,505.52 2,506.75 2,505.52 2,505.93 7,945.3K
17:32 2,505.66 2,505.83 2,505.59 2,505.83 2,350.1K
17:33 2,505.57 2,505.60 2,504.54 2,504.54 2,577.3K
17:34 2,504.43 2,504.43 2,503.45 2,503.45 3,806.9K
17:35 2,503.64 2,506.08 2,503.64 2,506.08 3,849.6K
17:36 2,506.32 2,506.32 2,505.68 2,505.68 3,474.0K
17:37 2,505.94 2,505.94 2,505.39 2,505.73 564.7K
17:38 2,505.45 2,505.76 2,505.42 2,505.42 7,088.7K
17:39 2,505.60 2,506.87 2,505.60 2,506.09 8,339.3K
17:40 2,506.15 2,507.56 2,506.15 2,507.56 14,297.4K
17:41 2,507.31 2,507.31 2,506.22 2,506.22 5,942.6K
17:42 2,506.17 2,506.17 2,505.47 2,506.15 3,977.5K
17:43 2,505.96 2,506.78 2,505.96 2,506.71 13,644.2K
17:44 2,507.31 2,507.31 2,505.74 2,505.74 9,354.8K
17:45 2,506.65 2,506.65 2,505.67 2,505.67 3,814.8K
17:46 2,505.84 2,505.84 2,505.09 2,505.09 747.7K
17:47 2,505.09 2,505.78 2,505.09 2,505.58 2,909.0K
17:48 2,505.32 2,505.80 2,505.32 2,505.80 2,835.6K
17:49 2,505.82 2,505.82 2,503.81 2,503.81 7,740.1K
17:50 2,503.67 2,504.09 2,503.67 2,503.83 4,999.6K
17:51 2,503.81 2,503.98 2,503.67 2,503.98 8,579.9K
17:52 2,502.67 2,502.67 2,500.58 2,500.86 12,092.9K
17:53 2,500.30 2,501.31 2,500.30 2,501.31 12,604.1K
17:54 2,501.73 2,501.87 2,501.68 2,501.69 1,761.7K
17:55 2,502.00 2,502.00 2,500.88 2,500.88 8,947.1K
17:56 2,500.94 2,501.18 2,500.46 2,500.46 7,214.4K
17:57 2,499.70 2,499.70 2,499.30 2,499.30 13,024.3K
17:58 2,498.69 2,499.86 2,498.69 2,499.86 8,308.2K
17:59 2,499.75 2,500.03 2,498.84 2,498.84 11,308.5K
18:00 2,499.09 2,499.09 2,497.92 2,498.29 42,859.0K
18:01 2,498.37 2,498.46 2,498.07 2,498.07 16,627.9K
18:02 2,498.98 2,499.27 2,498.71 2,499.24 10,495.8K
18:03 2,499.71 2,499.71 2,499.25 2,499.25 2,192.1K
18:04 2,499.31 2,499.74 2,499.14 2,499.14 3,839.4K
18:05 2,498.30 2,498.50 2,497.83 2,498.50 11,601.1K
18:06 2,498.04 2,498.59 2,498.04 2,498.59 12,100.7K
18:07 2,499.21 2,499.21 2,497.94 2,497.94 30,003.4K
18:08 2,497.81 2,498.01 2,497.15 2,498.01 23,814.3K
18:09 2,496.42 2,496.82 2,495.95 2,495.95 20,326.8K
18:10 2,496.14 2,496.14 2,493.76 2,493.76 49,993.3K
18:11 2,493.39 2,494.83 2,493.39 2,493.65 17,782.0K
18:12 2,494.53 2,494.53 2,493.58 2,493.58 6,173.7K
18:13 2,493.83 2,496.69 2,493.83 2,496.69 10,853.3K
18:14 2,496.42 2,497.15 2,495.96 2,495.96 25,618.4K
18:15 2,496.73 2,496.73 2,494.79 2,494.79 7,974.0K
18:16 2,494.72 2,495.24 2,494.62 2,495.24 6,845.0K
18:17 2,495.62 2,495.72 2,494.67 2,494.67 20,753.7K
18:18 2,494.85 2,494.85 2,493.61 2,493.61 3,927.7K
18:19 2,493.90 2,493.90 2,492.76 2,493.67 21,230.4K
18:20 2,494.06 2,496.27 2,494.06 2,496.27 8,225.2K
18:21 2,497.13 2,497.63 2,496.63 2,496.63 7,218.9K
18:22 2,496.47 2,496.47 2,495.03 2,495.61 2,843.6K
18:23 2,495.62 2,496.52 2,495.62 2,496.52 3,170.1K
18:24 2,496.48 2,496.48 2,495.99 2,495.99 6,752.4K
18:25 2,495.79 2,495.98 2,495.41 2,495.98 36,834.2K
18:26 2,496.09 2,496.41 2,495.96 2,496.03 2,124.4K
18:27 2,496.26 2,496.26 2,495.94 2,496.17 5,712.7K
18:28 2,497.03 2,497.03 2,496.13 2,496.62 6,587.5K
18:29 2,496.27 2,496.64 2,493.61 2,493.61 12,445.6K
18:30 2,494.15 2,495.16 2,494.15 2,494.75 4,868.8K
18:31 2,494.96 2,494.96 2,493.23 2,493.23 15,466.8K
18:32 2,493.94 2,496.14 2,493.94 2,496.14 11,761.3K
18:33 2,496.12 2,496.12 2,495.30 2,495.30 4,453.5K
18:34 2,494.73 2,494.94 2,494.73 2,494.94 8,516.3K
18:35 2,494.57 2,494.92 2,493.85 2,494.49 12,149.1K
18:36 2,494.11 2,495.15 2,493.90 2,494.14 5,563.3K
18:37 2,493.88 2,495.06 2,493.57 2,495.06 9,870.1K
18:38 2,494.28 2,495.09 2,494.18 2,495.09 13,763.8K
18:39 2,495.55 2,495.55 2,495.08 2,495.08 26,623.3K
18:40 2,495.47 2,495.47 2,495.47 2,495.47 835.7K
18:51 2,496.36 2,496.36 2,496.36 2,496.36 9,556.2K
23:49 2,496.36 2,496.36 2,496.36 2,496.36 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar