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 2,434.96 2,434.96 2,434.96 2,434.96 53,220.8K
10:01 2,434.96 2,434.96 2,428.76 2,428.76 57,390.3K
10:02 2,429.73 2,430.60 2,428.77 2,430.60 59,540.1K
10:03 2,431.28 2,433.55 2,431.28 2,432.97 37,074.7K
10:04 2,431.83 2,431.83 2,428.78 2,428.78 27,074.8K
10:05 2,429.37 2,429.37 2,427.72 2,427.74 48,628.7K
10:06 2,427.62 2,430.73 2,426.93 2,429.86 53,790.3K
10:07 2,429.57 2,429.57 2,427.13 2,427.13 22,131.7K
10:08 2,427.35 2,428.35 2,425.32 2,425.32 42,994.8K
10:09 2,425.64 2,426.04 2,424.76 2,424.76 64,048.8K
10:10 2,424.22 2,424.95 2,420.53 2,424.95 75,888.7K
10:11 2,425.27 2,426.75 2,424.77 2,426.75 27,321.5K
10:12 2,426.31 2,427.17 2,426.25 2,426.25 28,725.6K
10:13 2,426.98 2,426.98 2,424.56 2,425.42 35,398.6K
10:14 2,425.56 2,425.56 2,423.37 2,423.37 21,074.5K
10:15 2,423.24 2,425.75 2,423.24 2,425.05 41,086.4K
10:16 2,424.61 2,425.17 2,424.59 2,424.59 29,479.3K
10:17 2,425.05 2,425.05 2,422.66 2,422.66 51,670.9K
10:18 2,423.63 2,423.83 2,422.95 2,423.00 16,563.5K
10:19 2,422.98 2,422.98 2,419.80 2,419.80 19,536.5K
10:20 2,419.99 2,419.99 2,417.45 2,417.75 37,543.0K
10:21 2,416.50 2,416.77 2,415.51 2,415.51 23,903.5K
10:22 2,413.95 2,413.95 2,413.02 2,413.02 68,114.7K
10:23 2,412.33 2,412.96 2,412.05 2,412.82 54,997.6K
10:24 2,412.22 2,412.22 2,410.01 2,410.01 36,454.7K
10:25 2,409.57 2,409.57 2,408.19 2,408.19 77,296.0K
10:26 2,408.44 2,409.01 2,407.82 2,407.82 44,889.5K
10:27 2,408.33 2,409.59 2,408.26 2,409.59 41,302.8K
10:28 2,409.02 2,409.02 2,408.00 2,408.39 21,870.4K
10:29 2,407.20 2,407.20 2,405.52 2,405.52 45,942.9K
10:30 2,406.62 2,406.62 2,405.81 2,406.54 64,719.6K
10:31 2,407.26 2,410.39 2,407.26 2,410.05 38,069.5K
10:32 2,409.25 2,409.80 2,409.25 2,409.38 33,190.2K
10:33 2,408.97 2,409.18 2,408.18 2,409.18 15,792.0K
10:34 2,409.72 2,409.72 2,407.77 2,407.77 20,936.8K
10:35 2,407.98 2,408.04 2,407.06 2,407.06 46,762.0K
10:36 2,406.31 2,407.64 2,406.31 2,407.35 46,641.8K
10:37 2,407.62 2,407.62 2,405.84 2,405.84 58,632.5K
10:38 2,405.14 2,405.14 2,403.75 2,404.10 55,095.5K
10:39 2,404.58 2,405.37 2,404.58 2,404.73 59,511.6K
10:40 2,404.38 2,404.38 2,403.83 2,403.83 42,805.4K
10:41 2,404.79 2,407.03 2,404.79 2,407.03 61,027.8K
10:42 2,406.55 2,411.29 2,406.31 2,411.29 58,275.1K
10:43 2,406.85 2,406.85 2,406.40 2,406.70 25,937.7K
10:44 2,405.96 2,405.96 2,404.02 2,404.02 13,926.0K
10:45 2,403.43 2,403.60 2,402.82 2,403.60 34,257.1K
10:46 2,404.39 2,406.80 2,404.39 2,406.80 35,462.7K
10:47 2,406.57 2,407.96 2,406.57 2,407.88 35,464.2K
10:48 2,408.11 2,408.11 2,407.78 2,408.06 28,375.6K
10:49 2,408.16 2,408.16 2,407.12 2,407.12 14,490.9K
10:50 2,406.87 2,407.40 2,406.71 2,407.40 25,461.2K
10:51 2,407.48 2,408.05 2,407.48 2,408.05 42,274.6K
10:52 2,408.04 2,408.04 2,407.14 2,408.03 26,138.5K
10:53 2,408.20 2,408.20 2,407.14 2,407.14 28,308.4K
10:54 2,407.32 2,407.66 2,407.15 2,407.66 16,003.8K
10:55 2,407.19 2,407.19 2,406.02 2,406.44 14,258.0K
10:56 2,407.50 2,407.50 2,406.90 2,407.15 5,959.5K
10:57 2,406.93 2,407.05 2,406.08 2,406.08 11,354.3K
10:58 2,405.92 2,406.49 2,405.54 2,406.49 18,846.2K
10:59 2,407.41 2,408.22 2,407.40 2,408.22 7,997.2K
11:00 2,407.22 2,407.22 2,405.95 2,406.51 24,756.9K
11:01 2,405.45 2,406.21 2,404.17 2,404.17 18,165.6K
11:02 2,403.62 2,403.62 2,402.48 2,402.48 39,190.7K
11:03 2,401.23 2,402.13 2,401.23 2,401.87 17,025.0K
11:04 2,402.16 2,402.22 2,401.95 2,402.06 11,096.9K
11:05 2,402.83 2,402.83 2,401.13 2,401.13 24,588.3K
11:06 2,400.81 2,400.81 2,397.08 2,397.08 69,692.7K
11:07 2,397.34 2,397.34 2,395.66 2,395.89 64,142.6K
11:08 2,395.86 2,397.28 2,395.86 2,397.28 33,024.8K
11:09 2,397.17 2,397.22 2,397.04 2,397.04 29,758.2K
11:10 2,396.78 2,397.37 2,396.78 2,396.95 25,337.3K
11:11 2,397.77 2,397.83 2,397.02 2,397.02 19,326.7K
11:12 2,397.38 2,397.38 2,396.51 2,396.93 18,058.1K
11:13 2,396.22 2,396.53 2,396.20 2,396.20 23,317.2K
11:14 2,395.99 2,395.99 2,394.88 2,394.88 23,238.4K
11:15 2,394.89 2,395.65 2,394.85 2,395.65 18,661.2K
11:16 2,395.87 2,396.24 2,395.40 2,396.24 19,066.7K
11:17 2,396.24 2,396.58 2,395.66 2,396.58 14,680.7K
11:18 2,396.49 2,396.76 2,396.38 2,396.74 10,998.5K
11:19 2,395.32 2,396.12 2,395.26 2,396.12 32,115.9K
11:20 2,395.72 2,395.93 2,393.82 2,394.86 41,047.4K
11:21 2,393.58 2,393.58 2,391.81 2,391.81 46,890.9K
11:22 2,391.95 2,392.78 2,391.95 2,392.77 13,604.4K
11:23 2,393.12 2,394.01 2,393.12 2,393.78 9,213.8K
11:24 2,393.83 2,393.95 2,393.55 2,393.55 17,525.7K
11:25 2,393.82 2,394.36 2,393.82 2,394.36 63,069.7K
11:26 2,394.29 2,394.29 2,393.38 2,393.38 30,065.4K
11:27 2,392.86 2,394.72 2,392.86 2,393.83 50,921.5K
11:28 2,393.38 2,393.38 2,391.97 2,391.97 27,077.9K
11:29 2,391.78 2,392.56 2,391.78 2,392.56 26,101.2K
11:30 2,391.63 2,391.72 2,390.84 2,390.84 30,750.5K
11:31 2,390.52 2,391.12 2,390.37 2,391.02 13,443.2K
11:32 2,390.74 2,390.74 2,388.60 2,388.60 52,561.6K
11:33 2,387.82 2,387.82 2,386.45 2,386.45 50,048.1K
11:34 2,387.07 2,387.07 2,385.25 2,385.25 65,116.2K
11:35 2,384.77 2,385.23 2,384.75 2,385.23 53,111.1K
11:36 2,384.85 2,385.22 2,384.51 2,384.51 52,771.5K
11:37 2,384.32 2,384.32 2,383.69 2,383.79 19,784.1K
11:38 2,383.54 2,383.54 2,382.62 2,382.73 36,465.2K
11:39 2,382.61 2,382.79 2,382.19 2,382.19 36,445.4K
11:40 2,381.85 2,381.85 2,380.72 2,380.75 53,887.2K
11:41 2,380.64 2,381.20 2,379.75 2,381.20 63,220.0K
11:42 2,381.61 2,382.47 2,381.40 2,382.10 32,043.3K
11:43 2,382.25 2,382.75 2,381.48 2,381.73 22,140.9K
11:44 2,381.88 2,383.09 2,381.35 2,381.35 76,751.8K
11:45 2,381.13 2,381.13 2,379.44 2,379.52 42,751.3K
11:46 2,378.19 2,378.19 2,373.95 2,373.95 85,233.2K
11:47 2,374.65 2,374.65 2,372.87 2,372.87 61,115.4K
11:48 2,372.35 2,374.54 2,372.35 2,374.54 57,531.9K
11:49 2,374.62 2,376.31 2,374.62 2,375.87 38,423.3K
11:50 2,375.36 2,375.51 2,374.56 2,374.56 62,256.5K
11:51 2,374.01 2,374.74 2,373.83 2,374.74 22,608.6K
11:52 2,374.88 2,374.88 2,374.06 2,374.06 26,987.6K
11:53 2,374.37 2,375.07 2,374.13 2,374.13 9,230.0K
11:54 2,373.46 2,375.36 2,373.46 2,375.02 9,518.1K
11:55 2,375.06 2,375.06 2,373.95 2,374.55 25,977.2K
11:56 2,374.52 2,376.04 2,374.52 2,374.97 22,667.6K
11:57 2,375.63 2,375.63 2,374.70 2,375.22 12,432.0K
11:58 2,375.79 2,380.90 2,375.79 2,378.33 65,981.0K
11:59 2,379.37 2,379.64 2,377.88 2,377.88 17,589.1K
12:00 2,378.58 2,379.76 2,376.77 2,379.76 19,274.8K
12:01 2,380.08 2,381.80 2,380.08 2,381.80 32,106.1K
12:02 2,381.20 2,381.20 2,378.46 2,378.46 17,578.2K
12:03 2,379.03 2,379.40 2,378.69 2,379.12 13,550.6K
12:04 2,378.94 2,379.37 2,378.78 2,379.37 17,699.0K
12:05 2,379.80 2,379.80 2,377.79 2,377.92 14,860.0K
12:06 2,377.68 2,377.68 2,376.89 2,376.89 18,098.5K
12:07 2,376.27 2,376.27 2,374.69 2,374.79 23,796.4K
12:08 2,374.68 2,374.87 2,374.47 2,374.49 17,601.5K
12:09 2,374.66 2,374.74 2,371.82 2,372.23 24,416.7K
12:10 2,371.87 2,371.93 2,370.15 2,370.15 28,656.7K
12:11 2,370.26 2,371.59 2,370.26 2,371.59 17,064.9K
12:12 2,372.13 2,372.41 2,371.60 2,372.41 25,622.1K
12:13 2,373.10 2,373.10 2,372.17 2,372.17 25,134.6K
12:14 2,372.56 2,372.92 2,372.12 2,372.12 9,396.9K
12:15 2,372.70 2,372.91 2,372.30 2,372.89 32,616.0K
12:16 2,372.68 2,373.59 2,372.68 2,372.97 14,084.1K
12:17 2,372.53 2,373.05 2,372.53 2,372.80 7,904.0K
12:18 2,373.20 2,373.93 2,373.20 2,373.93 13,761.9K
12:19 2,374.10 2,374.10 2,371.48 2,371.48 19,287.4K
12:20 2,372.28 2,373.33 2,372.28 2,373.00 16,581.0K
12:21 2,372.56 2,373.97 2,372.56 2,373.97 34,115.2K
12:22 2,374.90 2,377.48 2,374.55 2,377.48 50,114.3K
12:23 2,377.09 2,377.13 2,376.57 2,376.61 22,569.3K
12:24 2,377.14 2,377.45 2,376.94 2,377.45 22,106.8K
12:25 2,377.36 2,378.00 2,377.36 2,378.00 14,091.9K
12:26 2,377.97 2,377.97 2,375.82 2,376.11 14,719.2K
12:27 2,375.38 2,376.69 2,375.38 2,376.66 18,461.9K
12:28 2,376.87 2,377.93 2,376.87 2,377.86 12,553.4K
12:29 2,379.09 2,379.34 2,379.09 2,379.18 9,102.2K
12:30 2,378.99 2,378.99 2,377.16 2,377.16 19,323.9K
12:31 2,376.82 2,376.82 2,374.28 2,374.28 38,382.2K
12:32 2,372.25 2,372.91 2,371.96 2,372.91 26,043.6K
12:33 2,372.45 2,372.75 2,371.47 2,372.75 33,315.8K
12:34 2,372.78 2,372.78 2,372.17 2,372.17 4,146.7K
12:35 2,372.42 2,372.42 2,371.06 2,371.06 17,360.2K
12:36 2,370.30 2,372.51 2,370.30 2,372.51 11,331.7K
12:37 2,372.43 2,372.57 2,372.29 2,372.29 7,504.0K
12:38 2,372.95 2,372.95 2,371.89 2,372.03 4,504.4K
12:39 2,372.18 2,372.83 2,372.18 2,372.83 16,800.5K
12:40 2,371.82 2,372.26 2,371.82 2,372.16 22,762.4K
12:41 2,371.47 2,371.48 2,371.01 2,371.48 7,928.3K
12:42 2,370.79 2,370.79 2,369.53 2,369.53 12,606.8K
12:43 2,369.52 2,370.13 2,369.52 2,369.82 7,940.5K
12:44 2,369.73 2,370.57 2,369.73 2,370.57 18,605.2K
12:45 2,369.94 2,370.79 2,369.62 2,370.79 11,642.0K
12:46 2,370.87 2,371.44 2,370.87 2,371.38 11,386.5K
12:47 2,372.13 2,372.13 2,371.45 2,371.45 35,162.0K
12:48 2,371.66 2,371.98 2,371.64 2,371.97 16,782.8K
12:49 2,372.01 2,372.34 2,372.01 2,372.31 7,284.5K
12:50 2,372.32 2,372.64 2,372.32 2,372.38 9,331.6K
12:51 2,373.59 2,374.17 2,373.26 2,374.17 47,925.4K
12:52 2,374.04 2,374.04 2,373.74 2,373.80 11,710.8K
12:53 2,373.74 2,373.74 2,372.33 2,372.33 8,257.2K
12:54 2,372.12 2,372.12 2,371.12 2,371.37 14,482.6K
12:55 2,371.48 2,371.48 2,369.32 2,369.32 21,128.9K
12:56 2,369.66 2,369.66 2,368.98 2,369.06 19,206.4K
12:57 2,369.60 2,369.60 2,369.39 2,369.43 19,992.2K
12:58 2,369.32 2,369.40 2,369.19 2,369.19 12,164.9K
12:59 2,369.55 2,370.45 2,369.55 2,370.44 9,572.8K
13:00 2,370.66 2,370.66 2,369.37 2,370.37 9,971.6K
13:01 2,370.38 2,370.98 2,370.38 2,370.98 14,745.7K
13:02 2,370.25 2,370.25 2,369.81 2,370.25 4,963.7K
13:03 2,370.20 2,370.92 2,370.20 2,370.73 7,328.4K
13:04 2,371.45 2,372.23 2,370.83 2,372.23 18,460.2K
13:05 2,371.52 2,371.99 2,371.20 2,371.20 23,131.7K
13:06 2,371.74 2,371.97 2,371.52 2,371.97 12,476.7K
13:07 2,372.07 2,372.58 2,371.80 2,372.58 10,547.3K
13:08 2,372.59 2,372.71 2,371.19 2,371.19 8,416.0K
13:09 2,371.52 2,372.67 2,371.52 2,372.19 13,544.0K
13:10 2,372.00 2,372.00 2,371.50 2,371.50 4,490.2K
13:11 2,371.78 2,371.92 2,371.68 2,371.68 11,816.6K
13:12 2,371.22 2,372.00 2,371.22 2,372.00 6,876.4K
13:13 2,372.24 2,372.79 2,371.99 2,371.99 5,783.9K
13:14 2,373.15 2,373.61 2,372.86 2,373.61 16,912.0K
13:15 2,373.37 2,373.74 2,373.37 2,373.43 4,122.9K
13:16 2,373.29 2,373.29 2,373.00 2,373.00 5,804.6K
13:17 2,373.55 2,373.90 2,373.53 2,373.90 9,100.1K
13:18 2,373.82 2,373.82 2,372.56 2,372.56 9,279.8K
13:19 2,372.43 2,373.50 2,372.43 2,373.50 5,286.9K
13:20 2,373.14 2,373.14 2,372.54 2,372.54 3,537.7K
13:21 2,371.61 2,371.61 2,371.13 2,371.13 8,224.9K
13:22 2,371.36 2,371.36 2,370.22 2,370.42 10,121.2K
13:23 2,370.79 2,372.19 2,370.79 2,371.97 2,981.3K
13:24 2,372.06 2,372.06 2,371.60 2,372.06 3,946.6K
13:25 2,372.05 2,372.05 2,371.06 2,371.06 14,817.1K
13:26 2,370.08 2,370.08 2,368.98 2,368.98 11,416.5K
13:27 2,368.74 2,369.56 2,368.74 2,369.56 11,298.2K
13:28 2,369.26 2,369.26 2,368.30 2,368.44 11,456.5K
13:29 2,368.64 2,368.66 2,368.49 2,368.66 8,238.0K
13:30 2,368.83 2,368.83 2,367.87 2,368.21 13,098.4K
13:31 2,368.77 2,369.63 2,368.55 2,369.63 13,824.6K
13:32 2,369.66 2,370.05 2,369.66 2,369.73 12,201.9K
13:33 2,370.28 2,370.28 2,370.17 2,370.26 10,594.3K
13:34 2,370.19 2,370.52 2,370.19 2,370.34 6,274.6K
13:35 2,370.45 2,370.65 2,370.45 2,370.65 15,228.7K
13:36 2,370.56 2,370.56 2,368.22 2,368.22 26,285.8K
13:37 2,368.46 2,368.59 2,366.50 2,366.50 9,617.6K
13:38 2,366.36 2,368.23 2,366.36 2,368.23 10,732.7K
13:39 2,368.45 2,368.45 2,367.17 2,367.17 12,807.9K
13:40 2,367.53 2,368.17 2,367.53 2,367.96 9,691.9K
13:41 2,366.66 2,367.02 2,366.46 2,367.02 19,326.2K
13:42 2,366.05 2,366.25 2,365.88 2,365.93 6,975.6K
13:43 2,365.91 2,365.91 2,365.04 2,365.04 15,931.1K
13:44 2,365.30 2,365.30 2,364.81 2,364.81 10,082.4K
13:45 2,364.20 2,364.96 2,364.20 2,364.96 9,875.8K
13:46 2,365.16 2,365.46 2,363.55 2,363.55 14,719.3K
13:47 2,363.72 2,363.72 2,362.26 2,362.26 27,773.1K
13:48 2,362.76 2,362.80 2,362.12 2,362.80 10,622.5K
13:49 2,362.41 2,362.41 2,361.20 2,361.20 28,567.0K
13:50 2,361.19 2,361.19 2,360.72 2,360.72 7,404.2K
13:51 2,360.39 2,360.40 2,358.45 2,358.45 40,876.8K
13:52 2,357.51 2,357.68 2,357.05 2,357.05 27,066.4K
13:53 2,356.12 2,356.22 2,355.41 2,355.41 26,512.0K
13:54 2,355.92 2,355.92 2,353.20 2,353.20 50,775.7K
13:55 2,352.70 2,352.70 2,352.05 2,352.05 55,831.6K
13:56 2,352.18 2,352.51 2,351.25 2,352.10 19,870.5K
13:57 2,352.03 2,353.03 2,352.03 2,352.23 12,151.3K
13:58 2,352.18 2,353.27 2,352.18 2,353.12 11,892.0K
13:59 2,353.16 2,353.91 2,352.80 2,353.91 19,777.5K
14:00 2,356.58 2,356.58 2,355.32 2,355.32 49,986.0K
14:01 2,355.25 2,356.94 2,355.25 2,356.94 20,743.8K
14:02 2,356.75 2,356.75 2,355.73 2,355.73 19,209.7K
14:03 2,354.94 2,354.94 2,354.36 2,354.45 11,567.0K
14:04 2,353.92 2,354.18 2,353.37 2,354.08 11,385.5K
14:05 2,353.89 2,355.36 2,353.89 2,354.69 16,277.4K
14:06 2,355.25 2,355.81 2,355.25 2,355.44 10,056.2K
14:07 2,355.83 2,356.06 2,355.62 2,356.06 10,945.1K
14:08 2,356.52 2,357.28 2,356.52 2,356.78 8,570.3K
14:09 2,357.06 2,357.64 2,357.06 2,357.31 5,824.9K
14:10 2,356.69 2,358.20 2,356.69 2,358.20 12,243.5K
14:11 2,359.75 2,360.50 2,359.71 2,360.50 17,405.8K
14:12 2,361.09 2,361.09 2,359.99 2,359.99 19,134.6K
14:13 2,360.11 2,360.11 2,359.23 2,359.69 12,347.9K
14:14 2,359.83 2,359.95 2,359.60 2,359.95 6,931.8K
14:15 2,359.54 2,359.61 2,358.95 2,358.98 8,601.6K
14:16 2,358.98 2,358.98 2,357.59 2,357.98 7,649.2K
14:17 2,357.86 2,357.86 2,357.26 2,357.26 10,833.8K
14:18 2,357.20 2,357.20 2,356.40 2,356.40 13,515.7K
14:19 2,356.54 2,356.54 2,356.40 2,356.40 4,966.7K
14:20 2,356.73 2,356.73 2,354.24 2,354.24 17,518.3K
14:21 2,353.99 2,353.99 2,353.14 2,353.14 12,302.6K
14:22 2,352.03 2,352.03 2,351.12 2,351.12 38,039.3K
14:23 2,351.35 2,352.12 2,351.12 2,352.12 26,439.2K
14:24 2,349.89 2,350.61 2,349.85 2,349.86 111,404.6K
14:25 2,349.84 2,349.96 2,348.12 2,348.12 24,906.7K
14:26 2,347.92 2,347.92 2,346.80 2,347.05 40,421.3K
14:27 2,348.78 2,348.78 2,347.50 2,348.07 14,654.4K
14:28 2,348.09 2,348.09 2,346.12 2,346.12 26,413.6K
14:29 2,345.84 2,346.96 2,345.63 2,346.96 16,354.2K
14:30 2,347.05 2,347.05 2,344.97 2,344.97 30,380.6K
14:31 2,344.69 2,346.10 2,344.35 2,346.10 10,565.6K
14:32 2,347.44 2,347.52 2,346.25 2,347.52 24,829.8K
14:33 2,349.18 2,349.69 2,348.42 2,349.33 32,372.3K
14:34 2,349.47 2,349.91 2,348.13 2,349.91 20,611.5K
14:35 2,349.45 2,350.08 2,349.45 2,350.08 17,095.3K
14:36 2,350.55 2,351.78 2,350.55 2,351.78 23,199.4K
14:37 2,351.86 2,351.86 2,350.91 2,351.07 19,025.5K
14:38 2,350.73 2,352.19 2,350.73 2,351.92 17,081.4K
14:39 2,351.78 2,352.54 2,351.78 2,352.54 12,551.1K
14:40 2,352.39 2,352.63 2,352.04 2,352.04 9,804.4K
14:41 2,352.39 2,352.39 2,350.82 2,350.82 17,405.3K
14:42 2,350.75 2,350.75 2,349.22 2,349.22 31,064.4K
14:43 2,348.85 2,348.85 2,347.12 2,348.69 17,672.3K
14:44 2,348.70 2,349.83 2,348.70 2,349.83 28,464.5K
14:45 2,349.60 2,353.00 2,349.60 2,353.00 32,804.0K
14:46 2,353.57 2,355.36 2,353.57 2,354.60 47,690.8K
14:47 2,355.27 2,355.42 2,355.08 2,355.26 14,249.2K
14:48 2,355.40 2,356.17 2,355.40 2,355.45 14,505.7K
14:49 2,356.24 2,357.04 2,356.01 2,357.04 21,705.3K
14:50 2,356.57 2,356.68 2,355.54 2,355.54 11,852.2K
14:51 2,355.58 2,355.58 2,354.63 2,354.63 22,705.3K
14:52 2,354.83 2,354.83 2,354.61 2,354.78 15,379.0K
14:53 2,354.20 2,355.07 2,354.20 2,355.07 59,883.7K
14:54 2,354.88 2,355.45 2,354.88 2,355.37 8,544.8K
14:55 2,355.39 2,355.39 2,353.50 2,354.27 21,178.2K
14:56 2,353.87 2,354.21 2,352.91 2,352.91 19,897.9K
14:57 2,351.96 2,352.35 2,351.81 2,352.05 16,169.1K
14:58 2,352.05 2,352.08 2,351.65 2,351.65 10,536.7K
14:59 2,351.39 2,352.23 2,351.39 2,352.23 14,948.3K
15:00 2,351.73 2,353.39 2,351.38 2,353.39 11,753.2K
15:01 2,354.39 2,354.91 2,354.39 2,354.67 8,909.8K
15:02 2,356.43 2,356.43 2,354.73 2,355.04 17,191.8K
15:03 2,355.17 2,355.42 2,355.17 2,355.33 6,083.9K
15:04 2,355.85 2,356.21 2,355.85 2,356.21 5,159.1K
15:05 2,355.78 2,355.94 2,355.26 2,355.26 8,108.7K
15:06 2,355.63 2,355.63 2,355.02 2,355.07 6,756.9K
15:07 2,354.66 2,355.02 2,354.49 2,354.49 5,964.9K
15:08 2,354.74 2,354.74 2,354.39 2,354.39 3,852.7K
15:09 2,353.57 2,353.61 2,353.09 2,353.37 23,515.7K
15:10 2,352.77 2,352.77 2,352.13 2,352.20 12,252.8K
15:11 2,350.85 2,351.57 2,350.84 2,350.84 7,934.6K
15:12 2,350.17 2,351.09 2,349.92 2,351.09 20,323.7K
15:13 2,350.74 2,351.35 2,350.07 2,350.07 12,552.1K
15:14 2,350.97 2,352.47 2,350.97 2,351.17 21,362.1K
15:15 2,351.41 2,352.21 2,349.61 2,350.42 30,488.4K
15:16 2,350.35 2,350.35 2,347.73 2,348.49 17,342.5K
15:17 2,347.91 2,348.69 2,347.46 2,347.46 22,529.8K
15:18 2,346.51 2,346.51 2,346.21 2,346.50 20,775.4K
15:19 2,346.38 2,347.96 2,346.16 2,347.96 11,431.8K
15:20 2,348.00 2,348.26 2,347.13 2,347.13 10,236.2K
15:21 2,346.61 2,347.60 2,346.61 2,347.44 16,718.1K
15:22 2,347.76 2,347.79 2,347.09 2,347.79 5,869.2K
15:23 2,347.81 2,348.75 2,347.81 2,348.66 8,592.7K
15:24 2,349.00 2,349.17 2,349.00 2,349.13 5,124.9K
15:25 2,349.36 2,349.40 2,348.64 2,349.40 5,037.2K
15:26 2,349.34 2,349.34 2,347.75 2,347.75 7,715.1K
15:27 2,348.40 2,348.40 2,348.09 2,348.16 3,879.4K
15:28 2,348.52 2,348.56 2,348.43 2,348.43 5,364.9K
15:29 2,347.67 2,347.90 2,347.67 2,347.90 7,661.3K
15:30 2,347.81 2,347.81 2,346.94 2,347.38 20,153.7K
15:31 2,347.24 2,347.80 2,347.17 2,347.27 7,609.7K
15:32 2,346.44 2,347.10 2,345.90 2,345.90 20,435.8K
15:33 2,345.65 2,345.65 2,344.81 2,345.31 35,775.0K
15:34 2,345.04 2,345.36 2,344.87 2,345.19 28,748.9K
15:35 2,344.39 2,345.24 2,344.39 2,344.98 14,845.7K
15:36 2,344.41 2,344.89 2,344.41 2,344.89 17,388.5K
15:37 2,344.09 2,344.87 2,344.09 2,344.87 14,343.1K
15:38 2,344.55 2,345.69 2,344.55 2,345.69 12,588.6K
15:39 2,345.64 2,346.36 2,345.59 2,346.15 31,243.6K
15:40 2,346.08 2,346.36 2,345.63 2,345.63 17,960.0K
15:41 2,345.50 2,346.03 2,345.27 2,345.27 20,744.2K
15:42 2,345.25 2,345.42 2,344.85 2,344.85 5,839.6K
15:43 2,344.92 2,344.92 2,344.17 2,344.77 7,892.9K
15:44 2,344.72 2,344.72 2,344.18 2,344.62 4,304.2K
15:45 2,344.52 2,344.59 2,344.21 2,344.58 10,027.0K
15:46 2,343.80 2,343.81 2,343.33 2,343.33 7,947.1K
15:47 2,343.41 2,343.95 2,343.41 2,343.54 16,326.1K
15:48 2,344.02 2,344.43 2,344.02 2,344.43 19,861.4K
15:49 2,344.55 2,345.56 2,344.50 2,345.56 4,222.3K
15:50 2,344.91 2,345.09 2,343.39 2,343.43 34,766.4K
15:51 2,342.58 2,342.58 2,341.72 2,341.87 12,473.2K
15:52 2,341.70 2,342.18 2,341.70 2,342.18 9,196.6K
15:53 2,344.42 2,344.46 2,343.54 2,344.46 19,566.6K
15:54 2,344.31 2,344.57 2,343.38 2,344.57 10,423.3K
15:55 2,345.05 2,347.45 2,345.05 2,347.07 24,481.4K
15:56 2,346.78 2,346.92 2,345.26 2,345.26 13,577.0K
15:57 2,345.21 2,346.17 2,345.21 2,346.17 11,059.8K
15:58 2,345.93 2,348.30 2,345.93 2,348.30 17,101.3K
15:59 2,347.32 2,348.31 2,347.32 2,347.92 7,196.2K
16:00 2,349.46 2,350.91 2,349.46 2,350.91 38,820.5K
16:01 2,350.69 2,351.36 2,350.69 2,351.28 32,799.8K
16:02 2,351.47 2,352.62 2,351.47 2,352.62 41,339.6K
16:03 2,353.69 2,355.55 2,353.69 2,354.63 75,743.4K
16:04 2,354.73 2,354.73 2,352.51 2,353.74 28,089.7K
16:05 2,353.76 2,355.50 2,353.76 2,355.23 45,496.2K
16:06 2,354.96 2,355.99 2,354.96 2,355.99 27,279.9K
16:07 2,356.29 2,356.29 2,354.94 2,354.94 18,010.3K
16:08 2,355.02 2,355.66 2,355.02 2,355.17 19,969.8K
16:09 2,354.02 2,355.36 2,354.02 2,355.36 15,496.7K
16:10 2,356.26 2,358.52 2,356.26 2,358.52 60,724.7K
16:11 2,358.77 2,360.57 2,358.77 2,360.31 30,296.8K
16:12 2,360.66 2,361.29 2,360.66 2,361.29 40,501.9K
16:13 2,361.44 2,361.81 2,361.06 2,361.81 28,974.4K
16:14 2,362.00 2,363.11 2,361.78 2,363.11 21,364.9K
16:15 2,363.24 2,363.24 2,362.70 2,363.22 40,020.9K
16:16 2,362.69 2,362.69 2,361.01 2,361.43 39,016.9K
16:17 2,359.82 2,360.80 2,359.51 2,359.51 37,528.1K
16:18 2,359.05 2,359.29 2,357.79 2,357.79 25,517.1K
16:19 2,358.02 2,358.73 2,357.96 2,358.73 17,157.8K
16:20 2,358.46 2,358.46 2,358.24 2,358.34 10,527.6K
16:21 2,361.25 2,362.32 2,361.25 2,362.32 18,973.8K
16:22 2,362.02 2,362.40 2,361.42 2,362.20 23,459.2K
16:23 2,360.89 2,360.89 2,359.85 2,359.85 11,907.9K
16:24 2,359.67 2,359.67 2,357.40 2,357.92 23,239.0K
16:25 2,357.07 2,357.81 2,357.07 2,357.81 7,030.3K
16:26 2,357.49 2,358.50 2,357.49 2,358.46 8,013.9K
16:27 2,358.58 2,358.94 2,358.58 2,358.93 21,483.4K
16:28 2,359.29 2,359.29 2,358.18 2,358.18 6,967.3K
16:29 2,358.54 2,358.54 2,357.84 2,357.84 4,891.4K
16:30 2,357.18 2,357.40 2,355.79 2,355.79 10,837.9K
16:31 2,355.83 2,357.00 2,355.83 2,356.84 8,769.5K
16:32 2,357.08 2,357.18 2,356.59 2,357.18 6,742.4K
16:33 2,356.90 2,357.99 2,356.90 2,357.99 6,276.4K
16:34 2,358.24 2,358.60 2,357.50 2,357.65 29,504.8K
16:35 2,356.49 2,356.87 2,356.49 2,356.87 20,743.5K
16:36 2,356.90 2,357.43 2,356.56 2,357.43 18,488.1K
16:37 2,357.09 2,358.03 2,357.09 2,357.72 8,608.5K
16:38 2,357.13 2,357.87 2,356.63 2,356.63 11,443.1K
16:39 2,356.45 2,356.53 2,355.86 2,355.86 27,702.9K
16:40 2,358.89 2,358.89 2,357.87 2,357.87 45,478.4K
16:41 2,357.08 2,357.08 2,356.69 2,357.03 38,405.1K
16:42 2,357.08 2,357.16 2,355.80 2,356.80 21,883.6K
16:43 2,356.92 2,356.92 2,356.35 2,356.50 14,854.1K
16:44 2,356.03 2,357.03 2,356.03 2,356.63 14,163.7K
16:45 2,356.78 2,357.08 2,356.73 2,356.73 4,476.4K
16:46 2,356.42 2,356.84 2,356.42 2,356.56 15,859.0K
16:47 2,356.15 2,356.16 2,355.82 2,355.82 14,264.0K
16:48 2,355.53 2,358.24 2,355.53 2,358.24 9,687.9K
16:49 2,359.33 2,360.48 2,359.33 2,360.37 7,904.4K
16:50 2,360.14 2,360.14 2,358.73 2,358.73 10,832.4K
16:51 2,359.16 2,359.51 2,358.83 2,359.51 7,824.5K
16:52 2,359.71 2,359.85 2,358.85 2,359.85 20,057.7K
16:53 2,359.45 2,359.77 2,359.27 2,359.27 24,639.7K
16:54 2,359.00 2,359.53 2,359.00 2,359.53 5,497.5K
16:55 2,358.61 2,358.61 2,358.26 2,358.26 9,059.4K
16:56 2,358.66 2,358.88 2,358.24 2,358.88 9,937.1K
16:57 2,360.17 2,360.30 2,360.15 2,360.30 7,419.5K
16:58 2,359.93 2,360.53 2,359.93 2,360.30 7,196.8K
16:59 2,359.34 2,359.57 2,359.02 2,359.21 4,465.8K
17:00 2,360.63 2,361.15 2,360.21 2,360.21 15,465.7K
17:01 2,363.29 2,363.68 2,363.29 2,363.68 16,856.4K
17:02 2,363.75 2,363.75 2,362.20 2,362.52 16,057.7K
17:03 2,361.94 2,362.30 2,361.56 2,361.91 6,828.4K
17:04 2,360.47 2,361.05 2,360.47 2,360.88 14,793.9K
17:05 2,361.83 2,362.57 2,361.83 2,362.42 7,213.1K
17:06 2,362.16 2,362.16 2,361.22 2,361.22 15,728.0K
17:07 2,360.68 2,360.68 2,360.07 2,360.07 6,933.3K
17:08 2,360.02 2,360.60 2,360.02 2,360.60 4,440.2K
17:09 2,360.43 2,360.88 2,359.93 2,360.88 6,118.9K
17:10 2,361.12 2,361.42 2,361.12 2,361.42 9,611.2K
17:11 2,361.13 2,361.13 2,360.32 2,360.62 5,650.3K
17:12 2,360.81 2,360.84 2,360.32 2,360.73 3,396.0K
17:13 2,360.39 2,360.47 2,359.83 2,359.83 7,968.8K
17:14 2,359.09 2,359.21 2,358.40 2,359.21 7,180.3K
17:15 2,358.97 2,358.97 2,358.43 2,358.43 4,044.0K
17:16 2,358.69 2,359.13 2,358.69 2,358.90 5,398.9K
17:17 2,359.37 2,359.75 2,359.37 2,359.46 3,751.4K
17:18 2,359.70 2,362.16 2,359.70 2,362.12 18,867.2K
17:19 2,362.45 2,363.17 2,362.35 2,363.17 8,641.3K
17:20 2,363.16 2,363.16 2,361.56 2,361.61 11,032.9K
17:21 2,361.29 2,361.60 2,361.29 2,361.44 4,483.6K
17:22 2,361.47 2,361.64 2,361.13 2,361.46 4,892.0K
17:23 2,361.79 2,362.12 2,361.79 2,362.12 12,442.9K
17:24 2,361.98 2,362.41 2,361.65 2,361.65 12,532.7K
17:25 2,361.95 2,361.95 2,361.24 2,361.24 9,632.1K
17:26 2,361.21 2,361.42 2,360.97 2,361.00 5,371.3K
17:27 2,361.08 2,361.08 2,360.40 2,360.40 8,989.1K
17:28 2,361.54 2,361.59 2,361.30 2,361.53 4,237.0K
17:29 2,360.90 2,360.90 2,358.62 2,358.62 16,076.3K
17:30 2,358.61 2,358.66 2,358.06 2,358.43 7,194.5K
17:31 2,358.21 2,358.60 2,358.04 2,358.60 8,245.8K
17:32 2,358.33 2,359.51 2,358.33 2,359.01 6,726.0K
17:33 2,358.17 2,360.29 2,358.17 2,360.29 16,894.4K
17:34 2,360.48 2,361.22 2,359.44 2,359.44 37,904.6K
17:35 2,359.30 2,359.87 2,359.23 2,359.87 21,528.9K
17:36 2,359.54 2,359.54 2,357.66 2,358.39 29,251.6K
17:37 2,358.59 2,359.32 2,358.59 2,358.84 18,678.9K
17:38 2,358.99 2,359.48 2,358.99 2,359.29 6,840.5K
17:39 2,359.56 2,360.30 2,359.41 2,359.41 11,461.7K
17:40 2,360.04 2,360.04 2,359.57 2,359.63 4,739.7K
17:41 2,359.15 2,359.79 2,359.15 2,359.55 6,188.8K
17:42 2,358.24 2,358.24 2,357.64 2,357.64 6,160.4K
17:43 2,357.81 2,358.46 2,357.77 2,358.46 9,316.8K
17:44 2,358.86 2,359.41 2,358.09 2,358.09 11,082.5K
17:45 2,358.38 2,359.53 2,358.38 2,359.53 9,376.5K
17:46 2,358.86 2,359.86 2,358.55 2,358.55 10,076.1K
17:47 2,356.75 2,356.75 2,356.15 2,356.15 19,048.3K
17:48 2,355.90 2,356.20 2,355.77 2,355.77 19,258.8K
17:49 2,355.69 2,356.07 2,355.69 2,355.96 9,376.6K
17:50 2,356.15 2,356.15 2,354.13 2,354.13 26,700.8K
17:51 2,354.07 2,354.57 2,354.03 2,354.57 13,721.7K
17:52 2,355.53 2,356.01 2,355.53 2,355.58 23,189.2K
17:53 2,355.61 2,355.61 2,354.66 2,354.66 15,369.6K
17:54 2,354.73 2,354.73 2,353.01 2,353.01 30,979.2K
17:55 2,353.41 2,353.41 2,351.56 2,351.56 21,836.3K
17:56 2,351.22 2,351.60 2,350.59 2,350.59 15,826.0K
17:57 2,348.91 2,351.04 2,348.91 2,350.94 54,245.4K
17:58 2,353.07 2,353.53 2,352.62 2,353.02 22,651.6K
17:59 2,352.97 2,353.60 2,352.97 2,353.60 16,303.5K
18:00 2,353.04 2,353.35 2,352.20 2,353.35 12,113.4K
18:01 2,353.27 2,354.47 2,353.27 2,354.35 13,902.5K
18:02 2,354.70 2,354.70 2,354.26 2,354.65 24,274.0K
18:03 2,354.50 2,354.50 2,353.86 2,354.17 9,468.0K
18:04 2,353.19 2,353.42 2,352.76 2,353.42 26,062.7K
18:05 2,353.30 2,353.30 2,352.95 2,352.97 27,806.9K
18:06 2,353.80 2,355.26 2,353.80 2,354.41 9,275.6K
18:07 2,355.26 2,355.26 2,354.22 2,354.22 6,337.9K
18:08 2,353.69 2,353.69 2,353.27 2,353.54 12,969.5K
18:09 2,353.74 2,354.85 2,353.74 2,354.43 16,333.1K
18:10 2,354.16 2,355.48 2,354.16 2,355.48 18,607.6K
18:11 2,355.77 2,355.79 2,355.64 2,355.69 13,597.3K
18:12 2,355.57 2,356.98 2,355.57 2,356.98 20,602.1K
18:13 2,357.17 2,357.17 2,356.28 2,356.86 11,380.3K
18:14 2,355.87 2,355.87 2,353.72 2,353.72 40,255.5K
18:15 2,353.91 2,353.91 2,352.77 2,352.77 38,803.1K
18:16 2,352.72 2,352.72 2,352.72 2,352.72 1,309.8K
18:17 2,354.06 2,354.06 2,351.54 2,351.66 23,632.8K
18:18 2,351.25 2,352.57 2,351.25 2,352.57 15,077.1K
18:19 2,352.83 2,353.01 2,351.88 2,353.01 23,917.5K
18:20 2,350.91 2,350.91 2,348.77 2,348.77 19,440.7K
18:21 2,348.14 2,350.01 2,347.76 2,350.01 72,345.3K
18:22 2,349.35 2,349.90 2,349.22 2,349.90 8,721.8K
18:23 2,349.83 2,350.63 2,349.83 2,350.63 12,132.2K
18:24 2,350.99 2,350.99 2,350.29 2,350.48 11,316.0K
18:25 2,350.58 2,350.58 2,350.23 2,350.23 15,433.6K
18:26 2,349.21 2,349.21 2,348.49 2,348.65 29,344.5K
18:27 2,349.63 2,350.70 2,349.45 2,350.70 31,690.1K
18:28 2,350.38 2,350.38 2,349.77 2,350.01 23,912.8K
18:29 2,348.16 2,348.68 2,348.16 2,348.68 26,168.8K
18:30 2,348.89 2,349.86 2,348.77 2,349.86 51,459.9K
18:31 2,349.66 2,349.93 2,349.66 2,349.67 21,158.4K
18:32 2,349.76 2,349.76 2,348.62 2,348.62 24,412.4K
18:33 2,349.22 2,350.07 2,349.22 2,350.07 19,916.4K
18:34 2,350.06 2,350.06 2,349.58 2,349.78 11,157.6K
18:35 2,349.25 2,349.25 2,346.98 2,347.29 17,670.8K
18:36 2,347.26 2,348.51 2,347.26 2,348.51 14,649.8K
18:37 2,347.49 2,347.87 2,347.33 2,347.33 39,021.4K
18:38 2,347.06 2,347.64 2,347.06 2,347.64 20,604.4K
18:39 2,348.66 2,348.86 2,347.72 2,347.72 35,076.0K
18:40 2,348.13 2,348.13 2,348.13 2,348.13 6,446.9K
18:51 2,349.51 2,349.51 2,349.51 2,349.51 71,163.8K
23:49 2,349.51 2,349.51 2,349.51 2,349.51 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar